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 CK Ngân Hàng ĐT & PT Việt Nam
Bank for Invesment & Development of Vietnam Securities Company
Mã CK:      BSI      44.15      ▼ -0.40 (-0.91%)      (cập nhật 13:45 22/11/2024)
Đang giao dịch
Sàn giao dịch: HOSE
Nhóm ngành: Tài chính - Đầu tư
Website: http://www.bsc.com.vn
BSI » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
22/11/2024 44,150 -0.40 ▼ -0.91 44,550 44,600 44,000 28,010 1,236,641,500
21/11/2024 44,550 -0.05 ▼ -0.11 44,600 45,000 44,000 23,900 1,064,745,000
20/11/2024 44,600 1.10 ▲ 2.47 43,500 45,200 43,050 66,100 2,948,060,000
19/11/2024 43,500 -1.15 ▼ -2.64 44,650 44,600 43,500 23,830 1,036,605,000
18/11/2024 44,650 1.35 ▲ 3.02 43,300 45,050 43,300 59,320 2,648,638,000
15/11/2024 43,300 -1.15 ▼ -2.66 44,450 44,500 42,900 106,010 4,590,233,000
14/11/2024 44,450 -3.25 ▼ -7.31 47,700 47,700 44,450 75,260 3,345,307,000
13/11/2024 47,700 0.00 ■■ 0.00 47,700 47,750 46,900 40,230 1,918,971,000
12/11/2024 47,700 -0.30 ▼ -0.63 48,000 48,800 47,650 41,650 1,986,705,000
11/11/2024 48,000 -0.25 ▼ -0.52 48,250 48,650 47,400 38,410 1,843,680,000
08/11/2024 48,250 0.35 ▲ 0.73 47,900 48,400 47,500 44,600 2,151,950,000
07/11/2024 47,900 -0.50 ▼ -1.04 48,400 48,800 47,900 22,110 1,059,069,000
06/11/2024 48,400 0.75 ▲ 1.55 47,650 48,450 47,750 33,840 1,637,856,000
05/11/2024 47,650 -0.15 ▼ -0.31 47,800 48,000 47,400 10,800 514,620,000
04/11/2024 47,800 0.70 ▲ 1.46 47,100 48,800 46,200 50,220 2,400,516,000
01/11/2024 47,100 -0.70 ▼ -1.49 47,800 47,800 47,000 29,960 1,411,116,000
31/10/2024 47,800 0.25 ▲ 0.52 47,550 48,050 47,250 28,890 1,380,942,000
30/10/2024 47,550 -0.45 ▼ -0.95 48,000 48,300 47,250 26,280 1,249,614,000
29/10/2024 48,000 0.20 ▲ 0.42 47,800 48,150 47,700 21,760 1,044,480,000
28/10/2024 47,800 0.80 ▲ 1.67 47,000 47,950 47,050 22,760 1,087,928,000
25/10/2024 47,000 -0.55 ▼ -1.17 47,550 47,850 47,000 34,470 1,620,090,000
24/10/2024 47,550 -1.05 ▼ -2.21 48,600 48,600 47,550 41,640 1,979,982,000
23/10/2024 48,600 0.10 ▲ 0.21 48,500 49,000 47,400 36,680 1,782,648,000
22/10/2024 48,500 -1.20 ▼ -2.47 49,700 49,550 47,200 138,690 6,726,465,000
21/10/2024 49,700 -1.50 ▼ -3.02 51,200 51,300 49,700 68,380 3,398,486,000
18/10/2024 51,200 -0.40 ▼ -0.78 51,600 52,000 51,200 64,660 3,310,592,000
17/10/2024 51,600 0.60 ▲ 1.16 51,000 51,900 49,900 86,840 4,480,944,000
16/10/2024 51,000 0.30 ▲ 0.59 50,700 51,000 50,400 38,130 1,944,630,000
15/10/2024 50,700 -0.40 ▼ -0.79 51,100 51,400 50,300 59,330 3,008,031,000
14/10/2024 51,100 0.10 ▲ 0.20 51,000 51,600 50,900 43,860 2,241,246,000
11/10/2024 51,000 0.30 ▲ 0.59 50,700 51,300 50,300 45,540 2,322,540,000
10/10/2024 50,700 -0.60 ▼ -1.18 51,300 51,800 50,700 62,730 3,180,411,000
09/10/2024 51,300 0.70 ▲ 1.36 50,600 51,500 50,400 66,550 3,414,015,000
08/10/2024 50,600 -1.60 ▼ -3.16 52,200 52,800 50,600 179,350 9,075,110,000
07/10/2024 52,200 0.90 ▲ 1.72 51,300 52,200 51,300 78,870 4,117,014,000
04/10/2024 51,300 0.40 ▲ 0.78 50,900 52,100 50,600 97,680 5,010,984,000
03/10/2024 50,900 -0.70 ▼ -1.38 51,600 52,200 50,800 142,580 7,257,322,000
02/10/2024 51,600 -0.40 ▼ -0.78 52,000 52,200 51,400 97,530 5,032,548,000
01/10/2024 52,000 2.30 ▲ 4.42 49,700 52,400 49,850 240,720 12,517,440,000
30/09/2024 49,700 0.50 ▲ 1.01 49,200 50,100 49,000 62,630 3,112,711,000
27/09/2024 49,200 -0.20 ▼ -0.41 49,400 49,550 49,050 61,450 3,023,340,000
26/09/2024 49,400 -0.35 ▼ -0.71 49,750 50,000 49,250 84,050 4,152,070,000
25/09/2024 49,750 0.55 ▲ 1.11 49,200 50,600 49,600 127,770 6,356,557,500
24/09/2024 49,200 0.35 ▲ 0.71 48,850 49,350 48,500 39,240 1,930,608,000
23/09/2024 48,850 0.45 ▲ 0.92 48,400 49,250 48,000 57,110 2,789,823,500
20/09/2024 48,400 -0.55 ▼ -1.14 48,950 49,900 48,400 71,010 3,436,884,000
19/09/2024 48,950 0.55 ▲ 1.12 48,400 48,950 48,300 44,140 2,160,653,000
18/09/2024 48,400 0.70 ▲ 1.45 47,700 49,100 47,750 71,310 3,451,404,000
17/09/2024 47,700 1.00 ▲ 2.10 46,700 47,700 46,650 40,630 1,938,051,000
16/09/2024 46,700 -0.75 ▼ -1.61 47,450 47,700 46,700 33,120 1,546,704,000
13/09/2024 47,450 0.45 ▲ 0.95 47,000 47,900 46,800 57,670 2,736,441,500
12/09/2024 47,000 0.00 ■■ 0.00 47,000 47,800 47,000 23,750 1,116,250,000
11/09/2024 47,000 0.45 ▲ 0.96 46,550 47,700 46,050 47,480 2,231,560,000
10/09/2024 46,550 -1.25 ▼ -2.69 47,800 48,350 46,250 104,100 4,845,855,000
09/09/2024 48,000 -0.60 ▼ -1.25 48,600 48,850 47,800 34,980 1,679,040,000
06/09/2024 48,600 -0.20 ▼ -0.41 48,800 49,300 48,100 43,340 2,106,324,000
05/09/2024 48,800 -0.45 ▼ -0.92 49,250 50,400 48,600 91,750 4,477,400,000
04/09/2024 49,250 0.10 ▲ 0.20 49,150 49,500 48,200 58,140 2,863,395,000
30/08/2024 49,150 0.10 ▲ 0.20 49,050 49,800 49,050 51,500 2,531,225,000
29/08/2024 49,050 0.25 ▲ 0.51 48,800 50,000 48,800 61,600 3,021,480,000
28/08/2024 48,800 -0.70 ▼ -1.43 49,500 50,000 48,100 76,240 3,720,512,000
27/08/2024 49,500 -0.35 ▼ -0.71 49,850 50,000 49,300 46,990 2,326,005,000
26/08/2024 49,850 -0.55 ▼ -1.10 50,400 51,200 49,850 81,200 4,047,820,000
23/08/2024 50,400 0.30 ▲ 0.60 50,100 51,200 49,550 97,350 4,906,440,000
22/08/2024 50,100 0.50 ▲ 1.00 49,600 50,900 49,600 60,260 3,019,026,000
21/08/2024 49,600 -0.20 ▼ -0.40 49,800 50,200 49,150 54,060 2,681,376,000
20/08/2024 49,800 -0.05 ▼ -0.10 49,850 51,800 49,100 136,310 6,788,238,000
19/08/2024 49,850 -0.25 ▼ -0.50 50,100 50,400 49,450 62,710 3,126,093,500
16/08/2024 50,100 3.25 ▲ 6.49 46,850 50,100 46,950 204,610 10,250,961,000
15/08/2024 46,850 0.25 ▲ 0.53 46,600 47,400 46,050 77,720 3,641,182,000
14/08/2024 46,600 -1.30 ▼ -2.79 47,900 48,250 46,600 74,030 3,449,798,000
13/08/2024 47,900 -0.60 ▼ -1.25 48,500 48,500 47,100 71,860 3,442,094,000
12/08/2024 48,500 -0.05 ▼ -0.10 48,550 48,900 47,650 63,890 3,098,665,000
09/08/2024 48,550 2.75 ▲ 5.66 45,800 48,600 46,200 150,660 7,314,543,000
08/08/2024 45,800 -1.20 ▼ -2.62 47,000 47,000 45,000 89,510 4,099,558,000
07/08/2024 47,000 0.70 ▲ 1.49 46,300 47,000 45,500 80,820 3,798,540,000
06/08/2024 46,300 3.00 ▲ 6.48 43,300 46,300 43,500 151,470 7,013,061,000
05/08/2024 43,300 0.20 ▲ 0.46 43,100 45,150 41,750 140,550 6,085,815,000
02/08/2024 43,100 2.80 ▲ 6.50 40,300 43,100 39,800 77,820 3,354,042,000
01/08/2024 40,300 -2.70 ▼ -6.70 43,000 43,000 40,100 60,270 2,428,881,000
31/07/2024 43,000 0.35 ▲ 0.81 42,650 43,300 42,300 33,980 1,461,140,000
30/07/2024 42,650 -0.65 ▼ -1.52 43,300 43,300 42,050 23,130 986,494,500
29/07/2024 43,300 0.45 ▲ 1.04 42,850 43,550 42,900 30,970 1,341,001,000
26/07/2024 42,850 -0.15 ▼ -0.35 43,000 43,850 42,300 27,750 1,189,087,500
25/07/2024 43,000 1.00 ▲ 2.33 42,000 43,050 41,300 27,220 1,170,460,000
24/07/2024 42,000 1.00 ▲ 2.38 41,000 42,000 40,000 66,630 2,798,460,000
23/07/2024 41,000 -3.05 ▼ -7.44 44,050 44,500 41,000 59,180 2,426,380,000
22/07/2024 44,050 -2.30 ▼ -5.22 46,350 46,100 43,500 76,180 3,355,729,000
19/07/2024 46,350 -1.15 ▼ -2.48 47,500 47,700 46,200 35,380 1,639,863,000
18/07/2024 47,500 1.20 ▲ 2.53 46,300 47,500 46,000 34,260 1,627,350,000
17/07/2024 46,300 -1.90 ▼ -4.10 48,200 48,750 46,300 64,520 2,987,276,000
16/07/2024 48,200 -0.10 ▼ -0.21 48,300 49,000 48,200 32,000 1,542,400,000
15/07/2024 48,300 -0.15 ▼ -0.31 48,450 49,050 48,100 15,570 752,031,000
12/07/2024 48,450 -0.45 ▼ -0.93 48,900 49,000 48,450 29,310 1,420,069,500
11/07/2024 48,900 0.25 ▲ 0.51 48,650 49,300 48,450 36,370 1,778,493,000
10/07/2024 48,650 -0.85 ▼ -1.75 49,500 49,600 48,500 38,550 1,875,457,500
09/07/2024 49,500 1.90 ▲ 3.84 47,600 49,750 47,850 69,700 3,450,150,000
08/07/2024 52,400 0.10 ▲ 0.19 52,300 53,000 52,000 57,630 3,019,812,000
05/07/2024 52,300 -0.60 ▼ -1.15 52,900 53,100 52,200 34,420 1,800,166,000
04/07/2024 52,900 0.20 ▲ 0.38 52,700 53,400 52,500 37,990 2,009,671,000
03/07/2024 52,700 0.20 ▲ 0.38 52,500 52,900 52,200 24,510 1,291,677,000
02/07/2024 52,500 0.50 ▲ 0.95 52,000 53,000 52,200 26,310 1,381,275,000
01/07/2024 52,000 1.20 ▲ 2.31 50,800 52,000 50,500 36,070 1,875,640,000
28/06/2024 50,800 -1.20 ▼ -2.36 52,000 52,200 48,600 55,590 2,823,972,000
27/06/2024 52,000 -0.60 ▼ -1.15 52,600 52,600 51,800 32,880 1,709,760,000
26/06/2024 52,600 -0.30 ▼ -0.57 52,900 53,300 51,800 37,880 1,992,488,000
25/06/2024 52,900 0.50 ▲ 0.95 52,400 53,400 52,400 36,450 1,928,205,000
24/06/2024 52,400 -3.90 ▼ -7.44 56,300 56,700 52,400 165,300 8,661,720,000
21/06/2024 56,300 -0.50 ▼ -0.89 56,800 57,000 56,100 63,250 3,560,975,000
20/06/2024 56,800 -0.60 ▼ -1.06 57,400 57,900 56,700 44,610 2,533,848,000
19/06/2024 57,400 -0.10 ▼ -0.17 57,500 58,500 57,100 39,660 2,276,484,000
18/06/2024 57,500 0.20 ▲ 0.35 57,300 57,900 57,000 39,510 2,271,825,000
17/06/2024 57,300 -0.70 ▼ -1.22 58,000 58,000 57,100 69,280 3,969,744,000
14/06/2024 58,000 -2.20 ▼ -3.79 60,200 61,200 58,000 122,490 7,104,420,000
13/06/2024 60,200 -0.60 ▼ -1.00 60,800 61,300 60,000 59,670 3,592,134,000
12/06/2024 60,800 0.40 ▲ 0.66 60,400 62,200 60,500 80,540 4,896,832,000
11/06/2024 60,400 1.70 ▲ 2.81 58,700 60,400 58,400 126,210 7,623,084,000
10/06/2024 58,700 0.40 ▲ 0.68 58,300 59,500 58,000 57,640 3,383,468,000
07/06/2024 58,300 -0.10 ▼ -0.17 58,400 58,900 57,900 37,790 2,203,157,000
06/06/2024 58,400 -0.80 ▼ -1.37 59,200 59,600 58,200 66,010 3,854,984,000
05/06/2024 59,200 0.00 ■■ 0.00 59,200 60,400 58,700 75,600 4,475,520,000
04/06/2024 59,200 -0.20 ▼ -0.34 59,400 60,700 58,700 98,170 5,811,664,000
03/06/2024 59,400 1.40 ▲ 2.36 58,000 59,500 58,500 83,290 4,947,426,000
31/05/2024 58,000 0.30 ▲ 0.52 57,700 58,500 57,400 49,690 2,882,020,000
30/05/2024 57,700 -0.60 ▼ -1.04 58,300 58,000 56,100 75,160 4,336,732,000
29/05/2024 58,300 -0.20 ▼ -0.34 58,500 59,200 58,000 80,630 4,700,729,000
28/05/2024 58,500 1.10 ▲ 1.88 57,400 59,500 57,500 58,800 3,439,800,000
27/05/2024 57,400 0.30 ▲ 0.52 57,100 58,000 56,000 57,380 3,293,612,000
24/05/2024 57,100 -2.80 ▼ -4.90 59,900 59,800 56,000 171,650 9,801,215,000
23/05/2024 59,900 0.30 ▲ 0.50 59,600 59,900 58,000 85,070 5,095,693,000
22/05/2024 59,600 0.80 ▲ 1.34 58,800 60,900 59,000 136,530 8,137,188,000
21/05/2024 58,800 0.80 ▲ 1.36 58,000 58,800 57,400 76,670 4,508,196,000
20/05/2024 58,000 -0.20 ▼ -0.34 58,200 59,000 58,000 83,520 4,844,160,000
17/05/2024 58,200 0.60 ▲ 1.03 57,600 59,400 57,200 83,120 4,837,584,000
16/05/2024 57,600 0.30 ▲ 0.52 57,300 58,800 57,500 83,820 4,828,032,000
15/05/2024 57,300 1.60 ▲ 2.79 55,700 59,100 55,700 166,980 9,567,954,000
14/05/2024 55,700 0.30 ▲ 0.54 55,400 56,200 54,600 65,010 3,621,057,000
13/05/2024 55,400 -0.10 ▼ -0.18 55,500 56,300 54,500 83,110 4,604,294,000
10/05/2024 55,500 0.90 ▲ 1.62 54,600 55,700 53,200 117,100,000 6,499,050,000,000
09/05/2024 54,600 -1.00 ▼ -1.83 55,600 56,400 54,300 126,960 6,932,016,000
08/05/2024 55,600 0.00 ■■ 0.00 55,600 56,700 54,500 101,840 5,662,304,000
02/05/2024 50,600 -0.60 ▼ -1.19 51,200 52,000 50,200 61,830 3,128,598,000
26/04/2024 51,200 -0.60 ▼ -1.17 51,800 52,300 50,400 100,110 5,125,632,000
25/04/2024 51,800 -0.90 ▼ -1.74 52,700 52,500 51,200 77,650 4,022,270,000
24/04/2024 52,700 2.00 ▲ 3.80 50,700 53,200 51,300 92,780 4,889,506,000
23/04/2024 50,700 -2.00 ▼ -3.94 52,700 53,200 49,950 99,010 5,019,807,000
22/04/2024 52,700 2.90 ▲ 5.50 49,800 53,200 50,000 92,630 4,881,601,000
19/04/2024 49,800 -3.70 ▼ -7.43 53,500 53,200 49,800 287,270 14,306,046,000
17/04/2024 53,500 -3.50 ▼ -6.54 57,000 58,200 53,500 87,150 4,662,525,000
16/04/2024 57,000 -1.50 ▼ -2.63 58,500 58,500 54,600 156,060 8,895,420,000
15/04/2024 58,500 -4.30 ▼ -7.35 62,800 63,500 58,500 93,430 5,465,655,000
12/04/2024 62,800 1.80 ▲ 2.87 61,000 63,100 60,700 58,330 3,663,124,000
11/04/2024 61,000 1.00 ▲ 1.64 60,000 61,400 58,500 39,580 2,414,380,000
10/04/2024 60,000 -0.90 ▼ -1.50 60,900 61,200 60,000 28,120 1,687,200,000
09/04/2024 60,900 1.80 ▲ 2.96 59,100 61,100 58,700 59,640 3,632,076,000
08/04/2024 59,100 -3.30 ▼ -5.58 62,400 62,300 59,100 97,610 5,768,751,000
05/04/2024 62,900 -1.60 ▼ -2.54 64,500 63,700 61,800 42,570 2,677,653,000
04/04/2024 64,500 0.50 ▲ 0.78 64,000 65,000 63,500 49,050 3,163,725,000
03/04/2024 64,000 0.50 ▲ 0.78 63,500 67,300 64,000 96,930 6,203,520,000
02/04/2024 63,500 0.10 ▲ 0.16 63,400 63,500 62,400 38,100 2,419,350,000
01/04/2024 63,400 0.20 ▲ 0.32 63,200 63,600 61,700 51,600 3,271,440,000
29/03/2024 63,200 -0.80 ▼ -1.27 64,000 64,000 62,800 24,210 1,530,072,000
28/03/2024 64,000 1.90 ▲ 2.97 62,100 65,000 62,200 57,400 3,673,600,000
27/03/2024 62,100 0.10 ▲ 0.16 62,000 62,900 61,800 39,130 2,429,973,000
26/03/2024 62,000 0.70 ▲ 1.13 61,300 63,000 60,700 32,310 2,003,220,000
25/03/2024 61,300 -1.20 ▼ -1.96 62,500 63,500 61,200 47,860 2,933,818,000
22/03/2024 62,500 3.50 ▲ 5.60 59,000 63,100 59,000 192,400 12,025,000,000
21/03/2024 59,000 0.20 ▲ 0.34 58,800 60,000 58,800 60,730 3,583,070,000
20/03/2024 58,800 1.30 ▲ 2.21 57,500 58,800 57,500 40,010 2,352,588,000
19/03/2024 57,500 -0.50 ▼ -0.87 58,000 58,800 55,500 47,540 2,733,550,000
18/03/2024 58,000 -3.00 ▼ -5.17 61,000 61,500 56,800 162,970 9,452,260,000
15/03/2024 61,000 1.00 ▲ 1.64 60,000 61,500 58,600 93,610 5,710,210,000
14/03/2024 60,000 -1.40 ▼ -2.33 61,400 61,900 59,400 80,110 4,806,600,000
13/03/2024 61,400 2.80 ▲ 4.56 58,600 62,000 58,600 90,140 5,534,596,000
12/03/2024 58,600 1.00 ▲ 1.71 57,600 59,900 57,100 98,030 5,744,558,000
11/03/2024 57,600 0.00 ■■ 0.00 57,600 59,000 56,500 80,570 4,640,832,000
08/03/2024 57,600 -1.40 ▼ -2.43 59,000 59,900 57,600 110,380 6,357,888,000
07/03/2024 59,000 6.10 ▲ 10.34 52,900 59,600 57,800 92,510 5,458,090,000
06/03/2024 57,600 -1.80 ▼ -3.13 59,400 60,100 57,500 58,560 3,373,056,000
05/03/2024 59,400 1.30 ▲ 2.19 58,100 61,000 56,600 127,030 7,545,582,000
04/03/2024 58,100 -0.10 ▼ -0.17 58,200 59,600 57,900 59,660 3,466,246,000
01/03/2024 58,200 3.80 ▲ 6.53 54,400 58,200 54,800 238,420 13,876,044,000
29/02/2024 54,400 0.50 ▲ 0.92 53,900 55,400 53,400 107,670 5,857,248,000
28/02/2024 53,900 -0.30 ▼ -0.56 54,200 54,400 53,100 55,810 3,008,159,000
27/02/2024 54,200 0.00 ■■ 0.00 54,200 55,600 54,000 71,210 3,859,582,000
26/02/2024 54,200 2.30 ▲ 4.24 51,900 54,800 51,500 111,330 6,034,086,000
23/02/2024 51,900 -0.90 ▼ -1.73 52,800 53,500 51,900 107,560 5,582,364,000
22/02/2024 52,800 -0.90 ▼ -1.70 53,700 53,500 52,800 95,910 5,064,048,000
21/02/2024 53,700 -0.40 ▼ -0.74 54,100 54,200 53,000 81,660 4,385,142,000
20/02/2024 54,100 0.10 ▲ 0.18 54,000 56,300 54,100 81,010 4,382,641,000
19/02/2024 54,000 1.30 ▲ 2.41 52,700 54,000 52,500 121,020 6,535,080,000
16/02/2024 52,700 0.40 ▲ 0.76 52,300 53,600 52,100 67,880 3,577,276,000
15/02/2024 52,300 -0.10 ▼ -0.19 52,400 52,900 52,100 51,210 2,678,283,000
07/02/2024 52,400 -0.50 ▼ -0.95 52,900 53,400 52,400 58,980 3,090,552,000
06/02/2024 52,900 -0.10 ▼ -0.19 53,000 54,800 52,900 44,400 2,348,760,000
05/02/2024 53,000 0.20 ▲ 0.38 52,800 53,900 52,000 84,020 4,453,060,000
02/02/2024 52,800 0.00 ■■ 0.00 52,800 54,000 52,600 52,750 2,785,200,000
01/02/2024 52,800 0.20 ▲ 0.38 52,600 53,100 52,300 53,620 2,831,136,000
31/01/2024 52,600 0.00 ■■ 0.00 52,600 55,000 52,500 127,030 6,681,778,000
30/01/2024 52,600 0.30 ▲ 0.57 52,300 52,900 51,900 42,490 2,234,974,000
29/01/2024 52,300 0.50 ▲ 0.96 51,800 53,500 52,000 62,270 3,256,721,000
19/01/2024 51,200 -1.10 ▼ -2.15 52,300 52,900 50,800 130,370 6,674,944,000
18/01/2024 52,300 1.70 ▲ 3.25 50,600 54,100 50,400 85,400 4,466,420,000
17/01/2024 50,600 3.30 ▲ 6.52 47,300 50,600 47,200 302,110 15,286,766,000
16/01/2024 47,300 1.65 ▲ 3.49 45,650 47,300 45,500 69,020 3,264,646,000
15/01/2024 45,650 -0.85 ▼ -1.86 46,500 47,100 45,650 61,400 2,802,910,000
12/01/2024 46,500 0.30 ▲ 0.65 46,200 47,200 45,500 92,750 4,312,875,000
11/01/2024 46,200 0.10 ▲ 0.22 46,100 47,250 46,000 50,420 2,329,404,000
10/01/2024 46,100 -0.70 ▼ -1.52 46,800 46,850 45,450 81,980 3,779,278,000
09/01/2024 46,800 -0.10 ▼ -0.21 46,900 47,500 46,400 46,010 2,153,268,000
08/01/2024 46,900 0.10 ▲ 0.21 46,800 47,900 46,750 58,750 2,755,375,000
05/01/2024 46,800 0.60 ▲ 1.28 46,200 46,900 46,150 40,750 1,907,100,000
04/01/2024 46,200 -0.30 ▼ -0.65 46,500 48,350 46,200 126,490 5,843,838,000
03/01/2024 46,500 0.30 ▲ 0.65 46,200 46,500 45,500 57,710 2,683,515,000
02/01/2024 46,200 -1.30 ▼ -2.81 47,500 47,850 46,200 78,840 3,642,408,000
29/12/2023 47,500 -0.30 ▼ -0.63 47,800 47,900 46,900 60,120 2,855,700,000
28/12/2023 47,800 0.30 ▲ 0.63 47,500 47,800 47,100 42,940 2,052,532,000
27/12/2023 47,500 0.95 ▲ 2.00 46,550 47,950 46,700 81,980 3,894,050,000
26/12/2023 46,550 0.15 ▲ 0.32 46,400 46,650 46,150 68,750 3,200,312,500
25/12/2023 46,400 0.10 ▲ 0.22 46,300 46,650 46,000 52,760 2,448,064,000
22/12/2023 46,300 -0.20 ▼ -0.43 46,500 47,000 45,300 44,990 2,083,037,000
21/12/2023 46,500 0.60 ▲ 1.29 45,900 46,700 45,300 56,900 2,645,850,000
20/12/2023 45,900 0.00 ■■ 0.00 45,900 46,200 45,650 37,420 1,717,578,000
19/12/2023 45,900 1.30 ▲ 2.83 44,600 45,900 44,150 51,750 2,375,325,000
18/12/2023 44,600 -0.60 ▼ -1.35 45,200 45,600 44,600 25,060 1,117,676,000
15/12/2023 45,200 0.35 ▲ 0.77 44,850 46,000 44,500 44,510 2,011,852,000
14/12/2023 44,850 -1.30 ▼ -2.90 46,150 45,500 44,300 48,630 2,181,055,500
13/12/2023 44,600 -1.55 ▼ -3.48 46,150 0 0 70,240 3,132,704,000
12/12/2023 46,150 0.35 ▲ 0.76 45,800 46,200 45,600 29,960 1,382,654,000
11/12/2023 45,800 0.30 ▲ 0.66 45,500 46,100 45,100 51,480 2,357,784,000
08/12/2023 45,500 -1.00 ▼ -2.20 46,500 47,000 45,250 93,560 4,256,980,000
07/12/2023 46,500 -1.70 ▼ -3.66 48,200 48,300 44,850 193,520 8,998,680,000
06/12/2023 48,200 0.45 ▲ 0.93 47,750 48,350 47,700 56,200 2,708,840,000
05/12/2023 47,750 -0.50 ▼ -1.05 48,250 48,300 47,500 72,500 3,461,875,000
04/12/2023 48,250 2.65 ▲ 5.49 45,600 48,500 46,450 120,150 5,797,237,500
02/12/2023 45,600 0.05 ▲ 0.11 45,550 46,000 44,500 63,450 2,893,320,000
01/12/2023 45,600 0.05 ▲ 0.11 45,550 46,000 44,500 63,450 2,893,320,000
30/11/2023 44,750 -0.80 ▼ -1.79 45,550 46,000 44,500 75,260 3,367,885,000
29/11/2023 45,550 0.45 ▲ 0.99 45,100 46,350 45,000 69,270 3,155,248,500
28/11/2023 45,100 0.00 ■■ 0.00 45,100 45,150 43,150 114,720 5,173,872,000
27/11/2023 45,100 -0.50 ▼ -1.11 45,600 45,750 44,400 71,960 3,245,396,000
24/11/2023 45,600 2.70 ▲ 5.92 42,900 45,600 42,000 207,480 9,461,088,000
23/11/2023 42,900 -3.20 ▼ -7.46 46,100 46,250 42,900 127,060 5,450,874,000
22/11/2023 46,100 0.05 ▲ 0.11 46,050 46,300 45,450 101,520 4,680,072,000
21/11/2023 46,050 1.25 ▲ 2.71 44,800 46,300 45,200 106,500 4,904,325,000
20/11/2023 44,800 2.90 ▲ 6.47 41,900 44,800 40,500 232,990 10,437,952,000
17/11/2023 41,900 -2.00 ▼ -4.77 43,900 44,100 41,450 190,160 7,967,704,000
16/11/2023 43,900 0.10 ▲ 0.23 43,800 43,900 43,000 76,060 3,339,034,000
15/11/2023 43,800 0.85 ▲ 1.94 42,950 44,500 43,050 136,770 5,990,526,000
14/11/2023 42,950 0.40 ▲ 0.93 42,550 43,750 42,200 91,540 3,931,643,000
13/11/2023 42,550 0.70 ▲ 1.65 41,850 43,000 41,700 97,150 4,133,732,500
10/11/2023 41,850 0.05 ▲ 0.12 41,800 43,300 41,100 167,040 6,990,624,000
09/11/2023 41,800 2.00 ▲ 4.78 39,800 42,400 40,100 150,550 6,292,990,000
08/11/2023 39,800 2.60 ▲ 6.53 37,200 39,800 36,700 191,230 7,610,954,000
07/11/2023 37,200 -0.20 ▼ -0.54 37,400 37,900 36,000 123,490 4,593,828,000
06/11/2023 37,400 0.40 ▲ 1.07 37,000 37,600 36,700 84,620 3,164,788,000
03/11/2023 37,000 -0.10 ▼ -0.27 37,100 37,700 36,100 118,090 4,369,330,000
02/11/2023 37,100 2.35 ▲ 6.33 34,750 37,100 34,700 141,580 5,252,618,000
01/11/2023 34,750 1.55 ▲ 4.46 33,200 34,900 32,050 90,710 3,152,172,500
31/10/2023 33,200 -2.40 ▼ -7.23 35,600 36,100 33,150 172,660 5,732,312,000
30/10/2023 35,600 -2.60 ▼ -7.30 38,200 38,100 35,600 79,450 2,828,420,000
27/10/2023 38,200 0.75 ▲ 1.96 37,450 38,450 35,750 116,780 4,460,996,000
26/10/2023 37,450 -0.95 ▼ -2.54 38,400 38,000 35,750 312,120 11,688,894,000
25/10/2023 38,400 0.40 ▲ 1.04 38,000 39,400 38,000 161,370 6,196,608,000
24/10/2023 38,000 0.80 ▲ 2.11 37,200 38,000 36,700 94,140 3,577,320,000
23/10/2023 37,200 -0.85 ▼ -2.28 38,050 38,350 36,650 76,270 2,837,244,000
20/10/2023 38,050 2.45 ▲ 6.44 35,600 38,050 33,200 236,140 8,985,127,000
19/10/2023 35,600 -2.40 ▼ -6.74 38,000 38,300 35,600 138,950 4,946,620,000
18/10/2023 38,000 -0.50 ▼ -1.32 38,500 39,300 35,850 237,910 9,040,580,000
17/10/2023 38,500 -1.50 ▼ -3.90 40,000 41,100 38,500 117,530 4,524,905,000
16/10/2023 40,000 -1.50 ▼ -3.75 41,500 41,650 39,650 120,330 4,813,200,000
13/10/2023 41,500 -0.10 ▼ -0.24 41,600 42,000 40,100 141,460 5,870,590,000
12/10/2023 41,600 -0.60 ▼ -1.44 42,200 43,000 41,050 142,050 5,909,280,000
11/10/2023 42,200 1.85 ▲ 4.38 40,350 42,200 39,750 164,100 6,925,020,000
10/10/2023 40,350 -0.65 ▼ -1.61 41,000 41,500 40,300 201,720 8,139,402,000
09/10/2023 41,000 2.00 ▲ 4.88 39,000 41,000 38,600 137,470 5,636,270,000
06/10/2023 39,000 1.00 ▲ 2.56 38,000 39,750 37,300 123,280 4,807,920,000
05/10/2023 38,000 -1.50 ▼ -3.95 39,500 40,200 37,900 135,410 5,145,580,000
04/10/2023 39,500 2.55 ▲ 6.46 36,950 39,500 36,000 196,810 7,773,995,000
03/10/2023 36,950 -2.75 ▼ -7.44 39,700 39,200 36,950 315,270 11,649,226,500
02/10/2023 39,700 -1.30 ▼ -3.27 41,000 41,200 39,500 131,100 5,204,670,000
29/09/2023 41,000 0.00 ■■ 0.00 41,000 41,500 39,950 159,830 6,553,030,000
28/09/2023 41,000 2.10 ▲ 5.12 38,900 41,600 38,800 241,560 9,903,960,000
27/09/2023 38,900 2.50 ▲ 6.43 36,400 38,900 36,300 204,140 7,941,046,000
26/09/2023 36,400 0.15 ▲ 0.41 36,250 38,600 35,500 236,140 8,595,496,000
22/09/2023 38,950 -2.90 ▼ -7.45 41,850 40,850 38,950 296,950 11,566,202,500
21/09/2023 41,850 -3.15 ▼ -7.53 45,000 45,000 41,850 168,240 7,040,844,000
20/09/2023 45,000 1.55 ▲ 3.44 43,450 45,200 43,500 118,010 5,310,450,000
19/09/2023 43,450 0.65 ▲ 1.50 42,800 43,450 41,600 98,380 4,274,611,000
18/09/2023 42,800 0.10 ▲ 0.23 42,700 43,000 41,700 121,810 5,213,468,000
15/09/2023 42,350 -0.60 ▼ -1.42 42,950 43,300 42,350 17,610 745,783,500
14/09/2023 42,950 -0.55 ▼ -1.28 43,500 43,500 41,700 179,970 7,729,711,500
13/09/2023 43,500 2.20 ▲ 5.06 41,300 43,950 41,500 242,210 10,536,135,000
12/09/2023 41,300 2.70 ▲ 6.54 38,600 41,300 38,600 253,490 10,469,137,000
11/09/2023 38,600 0.20 ▲ 0.52 38,400 40,700 37,600 203,030 7,836,958,000
08/09/2023 38,400 -0.45 ▼ -1.17 38,850 38,950 37,900 146,080 5,609,472,000
07/09/2023 38,850 0.60 ▲ 1.54 38,250 39,350 38,000 155,740 6,050,499,000
06/09/2023 38,250 1.85 ▲ 4.84 36,400 38,900 35,700 270,280 10,338,210,000
05/09/2023 36,400 0.75 ▲ 2.06 35,650 36,400 35,700 183,130 6,665,932,000
31/08/2023 35,650 1.20 ▲ 3.37 34,450 36,700 35,100 243,360 8,675,784,000
30/08/2023 34,450 2.25 ▲ 6.53 32,200 34,450 32,350 318,410 10,969,224,500
29/08/2023 32,200 0.10 ▲ 0.31 32,100 32,950 32,050 157,580 5,074,076,000
28/08/2023 32,100 0.60 ▲ 1.87 31,500 32,400 31,350 111,290 3,572,409,000
25/08/2023 31,500 0.10 ▲ 0.32 31,400 31,800 31,000 144,180 4,541,670,000
24/08/2023 31,400 1.00 ▲ 3.18 30,400 31,400 30,100 97,800 3,070,920,000
23/08/2023 30,400 -0.55 ▼ -1.81 30,950 31,200 30,400 81,970 2,491,888,000
22/08/2023 30,950 0.95 ▲ 3.07 30,000 30,950 28,500 150,350 4,653,332,500
21/08/2023 30,000 -0.55 ▼ -1.83 30,550 30,700 29,400 165,600 4,968,000,000
18/08/2023 30,550 -2.25 ▼ -7.36 32,800 32,650 30,550 164,600 5,028,530,000
17/08/2023 32,800 0.30 ▲ 0.91 32,500 33,600 32,600 189,060 6,201,168,000
16/08/2023 32,500 -0.30 ▼ -0.92 32,800 32,800 32,300 91,790 2,983,175,000
15/08/2023 32,800 -0.25 ▼ -0.76 33,050 33,750 32,700 43,720 1,434,016,000
14/08/2023 33,050 0.55 ▲ 1.66 32,500 33,800 32,450 110,520 3,652,686,000
11/08/2023 32,500 0.45 ▲ 1.38 32,050 32,500 31,500 78,690 2,557,425,000
10/08/2023 32,050 -0.75 ▼ -2.34 32,800 33,300 32,000 104,820 3,359,481,000
09/08/2023 32,800 -0.65 ▼ -1.98 33,450 33,450 32,650 102,480 3,361,344,000
08/08/2023 33,450 -0.50 ▼ -1.49 33,950 34,300 33,300 94,850 3,172,732,500
07/08/2023 33,950 0.75 ▲ 2.21 33,200 34,000 33,450 101,740 3,454,073,000
04/08/2023 33,200 0.40 ▲ 1.20 32,800 33,300 32,350 106,580 3,538,456,000
03/08/2023 32,800 -0.70 ▼ -2.13 33,500 33,700 32,800 171,900 5,638,320,000
02/08/2023 33,500 -0.05 ▼ -0.15 33,550 33,800 33,250 72,450 2,427,075,000
01/08/2023 33,550 -0.55 ▼ -1.64 34,100 34,300 33,550 89,910 3,016,480,500
31/07/2023 34,100 0.10 ▲ 0.29 34,000 34,400 33,500 96,870 3,303,267,000
28/07/2023 34,000 0.50 ▲ 1.47 33,500 34,450 33,400 102,800 3,495,200,000
27/07/2023 33,500 -0.20 ▼ -0.60 33,700 34,000 33,100 102,350 3,428,725,000
26/07/2023 33,700 -0.10 ▼ -0.30 33,800 33,950 33,500 96,950 3,267,215,000
25/07/2023 33,800 0.15 ▲ 0.44 33,650 34,000 33,400 157,360 5,318,768,000
24/07/2023 33,650 0.15 ▲ 0.45 33,500 34,100 33,350 122,190 4,111,693,500
21/07/2023 33,500 0.90 ▲ 2.69 32,600 33,600 32,300 192,280 6,441,380,000
20/07/2023 32,600 0.60 ▲ 1.84 32,000 33,300 32,450 225,410 7,348,366,000
19/07/2023 32,000 0.45 ▲ 1.41 31,550 32,300 31,500 119,180 3,813,760,000
18/07/2023 31,550 -0.45 ▼ -1.43 32,000 32,000 31,500 73,780 2,327,759,000
17/07/2023 32,000 -0.35 ▼ -1.09 32,350 33,000 31,950 109,490 3,503,680,000
14/07/2023 32,350 0.65 ▲ 2.01 31,700 32,450 31,600 118,820 3,843,827,000
13/07/2023 31,700 0.30 ▲ 0.95 31,400 31,750 31,300 96,130 3,047,321,000
12/07/2023 31,400 -0.45 ▼ -1.43 31,850 32,500 31,400 147,360 4,627,104,000
11/07/2023 31,850 -0.35 ▼ -1.10 32,200 32,450 31,750 105,900 3,372,915,000
10/07/2023 32,200 0.50 ▲ 1.55 31,700 32,500 31,700 125,430 4,038,846,000
07/07/2023 31,700 0.00 ■■ 0.00 31,700 31,800 31,150 71,290 2,259,893,000
06/07/2023 31,700 0.40 ▲ 1.26 31,300 31,900 30,900 159,690 5,062,173,000
05/07/2023 31,300 1.00 ▲ 3.19 30,300 32,300 31,100 159,830 5,002,679,000
04/07/2023 33,200 0.30 ▲ 0.90 32,900 33,500 32,550 201,990 6,706,068,000
03/07/2023 32,900 0.35 ▲ 1.06 32,550 33,000 32,400 65,340 2,149,686,000
30/06/2023 32,550 0.20 ▲ 0.61 32,350 32,800 32,000 96,580 3,143,679,000
29/06/2023 32,350 -1.20 ▼ -3.71 33,550 33,550 32,350 167,990 5,434,476,500
28/06/2023 33,550 -0.35 ▼ -1.04 33,900 34,500 33,400 110,310 3,700,900,500
27/06/2023 33,900 -0.30 ▼ -0.88 34,200 34,500 33,550 101,510 3,441,189,000
26/06/2023 34,200 -0.30 ▼ -0.88 34,500 34,800 32,200 174,210 5,957,982,000
23/06/2023 34,500 0.10 ▲ 0.29 34,400 34,850 33,850 125,140 4,317,330,000
22/06/2023 34,400 -0.30 ▼ -0.87 34,700 34,950 34,150 122,070 4,199,208,000
21/06/2023 34,700 1.10 ▲ 3.17 33,600 34,950 33,550 207,260 7,191,922,000
20/06/2023 33,600 0.90 ▲ 2.68 32,700 33,900 32,700 164,580 5,529,888,000
19/06/2023 32,700 0.65 ▲ 1.99 32,050 32,700 32,000 88,210 2,884,467,000
16/06/2023 32,050 -0.25 ▼ -0.78 32,300 33,750 32,000 219,890 7,047,474,500
15/06/2023 32,300 0.00 ■■ 0.00 32,300 32,400 31,850 89,940 2,905,062,000
14/06/2023 32,300 -0.40 ▼ -1.24 32,700 33,300 32,300 97,820 3,159,586,000
13/06/2023 32,700 0.25 ▲ 0.76 32,450 33,250 32,000 143,830 4,703,241,000
12/06/2023 32,450 -0.05 ▼ -0.15 32,500 32,500 31,350 85,750 2,782,587,500
09/06/2023 32,500 0.55 ▲ 1.69 31,950 32,550 31,150 159,300 5,177,250,000
08/06/2023 31,950 -1.00 ▼ -3.13 32,950 33,000 31,950 180,540 5,768,253,000
07/06/2023 32,950 -0.55 ▼ -1.67 33,500 33,500 32,800 130,620 4,303,929,000
06/06/2023 33,500 0.90 ▲ 2.69 32,600 33,650 32,100 163,090 5,463,515,000
05/06/2023 32,600 -1.00 ▼ -3.07 33,600 34,000 32,000 182,420 5,946,892,000
02/06/2023 33,600 0.15 ▲ 0.45 33,450 34,200 33,000 124,520 4,183,872,000
01/06/2023 33,450 0.65 ▲ 1.94 32,800 33,700 32,650 141,050 4,718,122,500
31/05/2023 32,800 -0.30 ▼ -0.91 33,100 33,800 32,500 118,230 3,877,944,000
30/05/2023 33,100 2.10 ▲ 6.34 31,000 33,150 30,500 254,840 8,435,204,000
29/05/2023 31,000 1.30 ▲ 4.19 29,700 31,100 29,400 222,190 6,887,890,000
26/05/2023 29,700 -0.90 ▼ -3.03 30,600 30,900 29,700 178,160 5,291,352,000
25/05/2023 30,600 0.00 ■■ 0.00 30,600 31,100 30,150 187,400 5,734,440,000
24/05/2023 30,600 2.00 ▲ 6.54 28,600 30,600 28,650 387,470 11,856,582,000
23/05/2023 28,600 -0.40 ▼ -1.40 29,000 29,500 28,500 130,030 3,718,858,000
22/05/2023 29,000 0.75 ▲ 2.59 28,250 29,200 28,500 117,680 3,412,720,000
19/05/2023 28,250 -0.25 ▼ -0.88 28,500 28,800 27,800 105,450 2,978,962,500
18/05/2023 28,500 0.90 ▲ 3.16 27,600 29,200 27,800 228,510 6,512,535,000
17/05/2023 27,600 -1.00 ▼ -3.62 28,600 28,700 27,600 211,350 5,833,260,000
16/05/2023 28,600 -0.40 ▼ -1.40 29,000 29,100 28,400 115,220 3,295,292,000
15/05/2023 29,000 -0.70 ▼ -2.41 29,700 30,300 28,850 103,690 3,007,010,000
12/05/2023 29,700 0.50 ▲ 1.68 29,200 29,700 28,750 111,450 3,310,065,000
11/05/2023 29,200 -0.10 ▼ -0.34 29,300 29,600 28,700 212,290 6,198,868,000
10/05/2023 29,300 -0.20 ▼ -0.68 29,500 30,100 29,250 97,100 2,845,030,000
09/05/2023 29,500 -0.15 ▼ -0.51 29,650 29,700 29,050 80,920 2,387,140,000
08/05/2023 29,650 0.00 ■■ 0.00 29,650 30,300 29,650 125,910 3,733,231,500
05/05/2023 29,650 -0.45 ▼ -1.52 30,100 30,100 29,200 111,840 3,316,056,000
04/05/2023 30,100 0.90 ▲ 2.99 29,200 30,500 28,700 131,610 3,961,461,000
28/04/2023 29,200 0.50 ▲ 1.71 28,700 29,350 28,450 132,020 3,854,984,000
27/04/2023 28,700 -0.10 ▼ -0.35 28,800 29,150 28,450 78,370 2,249,219,000
26/04/2023 28,800 1.00 ▲ 3.47 27,800 29,450 27,450 158,580 4,567,104,000
25/04/2023 27,800 -1.40 ▼ -5.04 29,200 29,300 27,750 261,450 7,268,310,000
24/04/2023 29,200 -0.50 ▼ -1.71 29,700 30,200 28,550 307,860 8,989,512,000
21/04/2023 29,700 0.20 ▲ 0.67 29,500 31,300 29,650 196,520 5,836,644,000
20/04/2023 29,500 -0.40 ▼ -1.36 29,900 30,050 28,900 160,200 4,725,900,000
19/04/2023 29,900 1.05 ▲ 3.51 28,850 30,500 28,850 236,040 7,057,596,000
18/04/2023 28,850 1.85 ▲ 6.41 27,000 28,850 26,700 233,660 6,741,091,000
17/04/2023 27,000 0.70 ▲ 2.59 26,300 27,200 26,100 112,290 3,031,830,000
14/04/2023 26,300 0.10 ▲ 0.38 26,200 27,300 26,100 181,090 4,762,667,000
13/04/2023 26,200 -0.70 ▼ -2.67 26,900 27,400 26,200 124,660 3,266,092,000
12/04/2023 26,900 -1.05 ▼ -3.90 27,950 27,950 26,250 126,160 3,393,704,000
11/04/2023 27,950 1.35 ▲ 4.83 26,600 28,000 25,550 181,830 5,082,148,500
10/04/2023 26,600 -0.15 ▼ -0.56 26,750 27,950 26,200 183,280 4,875,248,000
07/04/2023 26,750 1.75 ▲ 6.54 25,000 26,750 25,100 113,560 3,037,730,000
06/04/2023 25,000 -1.00 ▼ -4.00 26,000 26,250 24,900 211,970 5,299,250,000
05/04/2023 26,000 0.35 ▲ 1.35 25,650 27,200 25,600 246,240 6,402,240,000
04/04/2023 25,650 1.65 ▲ 6.43 24,000 25,650 23,600 159,180 4,082,967,000
03/04/2023 24,000 0.85 ▲ 3.54 23,150 24,450 23,400 101,300 2,431,200,000
31/03/2023 23,150 1.50 ▲ 6.48 21,650 23,150 21,300 220,560 5,105,964,000
30/03/2023 21,650 0.75 ▲ 3.46 20,900 22,100 21,550 163,110 3,531,331,500
29/03/2023 20,900 1.35 ▲ 6.46 19,550 20,900 19,500 211,280 4,415,752,000
28/03/2023 19,550 0.10 ▲ 0.51 19,450 20,300 19,550 100,380 1,962,429,000
27/03/2023 19,450 2.70 ▲ 13.88 16,750 19,450 18,450 87,570 1,703,236,500
24/03/2023 18,200 -0.60 ▼ -3.30 18,800 18,800 18,200 42,900 780,780,000
22/03/2023 17,950 0.05 ▲ 0.28 17,900 18,400 17,800 31,970 573,861,500
21/03/2023 17,900 0.50 ▲ 2.79 17,400 17,900 17,300 15,930 285,147,000
20/03/2023 17,400 -0.50 ▼ -2.87 17,900 18,250 17,350 37,900 659,460,000
17/03/2023 17,900 -0.10 ▼ -0.56 18,000 18,350 17,800 21,690 388,251,000
16/03/2023 18,000 -0.20 ▼ -1.11 18,200 18,200 17,700 39,580 712,440,000
15/03/2023 18,200 1.15 ▲ 6.32 17,050 18,200 17,500 51,710 941,122,000
14/03/2023 17,050 -0.70 ▼ -4.11 17,750 17,700 17,000 24,340 414,997,000
13/03/2023 17,750 -0.10 ▼ -0.56 17,850 17,900 17,250 26,740 474,635,000
10/03/2023 17,850 -0.20 ▼ -1.12 18,050 18,000 17,500 14,290 255,076,500
09/03/2023 18,050 0.25 ▲ 1.39 17,800 18,200 17,800 32,750 591,137,500
08/03/2023 17,800 0.40 ▲ 2.25 17,400 17,800 17,150 18,390 327,342,000
07/03/2023 17,400 0.15 ▲ 0.86 17,250 17,600 17,200 18,000 313,200,000
06/03/2023 17,250 0.15 ▲ 0.87 17,100 17,600 17,150 11,550 199,237,500
03/03/2023 17,100 -0.30 ▼ -1.75 17,400 17,600 17,100 12,590 215,289,000
02/03/2023 17,400 -0.30 ▼ -1.72 17,700 17,850 17,400 9,010 156,774,000
01/03/2023 17,700 0.60 ▲ 3.39 17,100 17,800 16,800 10,880 192,576,000
28/02/2023 17,100 0.20 ▲ 1.17 16,900 17,250 16,900 11,100 189,810,000
27/02/2023 16,900 -0.60 ▼ -3.55 17,500 17,400 16,800 22,650 382,785,000
24/02/2023 17,500 -0.70 ▼ -4.00 18,200 18,150 17,500 14,350 251,125,000
23/02/2023 18,200 0.50 ▲ 2.75 17,700 18,200 17,100 33,070 601,874,000
22/02/2023 17,700 -0.85 ▼ -4.80 18,550 18,400 17,700 40,450 715,965,000
21/02/2023 18,550 -0.35 ▼ -1.89 18,900 19,300 18,550 23,550 436,852,500
20/02/2023 18,900 1.20 ▲ 6.35 17,700 18,900 17,700 47,610 899,829,000
17/02/2023 17,700 -0.20 ▼ -1.13 17,900 18,100 17,700 13,340 236,118,000
16/02/2023 17,900 0.45 ▲ 2.51 17,450 17,950 17,450 23,700 424,230,000
15/02/2023 17,450 0.40 ▲ 2.29 17,050 17,600 17,100 28,520 497,674,000
14/02/2023 17,050 0.20 ▲ 1.17 16,850 17,400 16,800 16,200 276,210,000
13/02/2023 16,850 -0.90 ▼ -5.34 17,750 17,750 16,600 60,750 1,023,637,500
10/02/2023 17,750 -0.50 ▼ -2.82 18,250 18,300 17,650 30,350 538,712,500
09/02/2023 18,250 -0.05 ▼ -0.27 18,300 18,400 18,100 14,090 257,142,500
08/02/2023 18,300 0.10 ▲ 0.55 18,200 18,800 17,500 26,330 481,839,000
07/02/2023 18,200 -0.45 ▼ -2.47 18,650 19,050 18,200 34,800 633,360,000
06/02/2023 18,650 0.00 ■■ 0.00 18,650 19,000 18,300 15,060 280,869,000
03/02/2023 18,650 -0.20 ▼ -1.07 18,850 19,050 18,450 35,260 657,599,000
02/02/2023 18,850 -0.60 ▼ -3.18 19,450 19,500 18,700 66,990 1,262,761,500
01/02/2023 19,450 -1.45 ▼ -7.46 20,900 21,250 19,450 107,390 2,088,735,500
31/01/2023 20,900 0.95 ▲ 4.55 19,950 20,900 19,650 48,540 1,014,486,000
30/01/2023 19,950 0.30 ▲ 1.50 19,650 20,550 19,200 143,810 2,869,009,500
27/01/2023 19,650 -0.50 ▼ -2.54 20,150 20,900 19,600 49,910 980,731,500
19/01/2023 20,150 0.60 ▲ 2.98 19,550 20,200 19,400 41,360 833,404,000
18/01/2023 19,550 -0.15 ▼ -0.77 19,700 19,800 19,300 43,250 845,537,500
17/01/2023 19,700 1.20 ▲ 6.09 18,500 19,700 18,550 40,530 798,441,000
16/01/2023 18,500 0.00 ■■ 0.00 18,500 18,800 17,950 23,760 439,560,000
13/01/2023 18,500 0.40 ▲ 2.16 18,100 18,900 18,200 44,550 824,175,000
12/01/2023 18,100 -0.25 ▼ -1.38 18,350 18,650 17,800 17,700 320,370,000
11/01/2023 18,350 0.50 ▲ 2.72 17,850 18,750 17,900 24,430 448,290,500
10/01/2023 17,850 -0.25 ▼ -1.40 18,100 18,400 17,650 26,240 468,384,000
09/01/2023 18,100 -0.40 ▼ -2.21 18,500 18,900 18,100 17,070 308,967,000
06/01/2023 18,500 -0.20 ▼ -1.08 18,700 19,300 18,250 38,880 719,280,000
05/01/2023 18,700 0.05 ▲ 0.27 18,650 18,950 18,200 21,630 404,481,000
04/01/2023 18,650 0.05 ▲ 0.27 18,600 19,500 18,500 37,420 697,883,000
03/01/2023 18,600 1.20 ▲ 6.45 17,400 18,600 17,600 42,750 795,150,000
30/12/2022 17,400 -0.05 ▼ -0.29 17,450 17,900 17,350 17,500 304,500,000
29/12/2022 17,450 -0.65 ▼ -3.72 18,100 18,000 17,450 16,550 288,797,500
28/12/2022 18,100 -0.25 ▼ -1.38 18,350 18,550 17,800 32,270 584,087,000
27/12/2022 18,350 1.05 ▲ 5.72 17,300 18,350 17,100 37,450 687,207,500
26/12/2022 17,300 -1.30 ▼ -7.51 18,600 18,500 17,300 55,270 956,171,000
23/12/2022 18,600 -0.70 ▼ -3.76 19,300 19,200 18,400 32,060 596,316,000
22/12/2022 19,300 -0.05 ▼ -0.26 19,350 19,700 18,300 30,170 582,281,000
21/12/2022 19,350 -0.75 ▼ -3.88 20,100 20,950 18,700 90,140 1,744,209,000
20/12/2022 20,100 0.05 ▲ 0.25 20,050 20,900 19,050 131,340 2,639,934,000
19/12/2022 20,050 0.50 ▲ 2.49 19,550 20,900 19,300 147,890 2,965,194,500
15/12/2022 19,350 0.20 ▲ 1.03 19,150 19,600 18,900 56,660 1,096,371,000
14/12/2022 19,150 0.80 ▲ 4.18 18,350 19,550 18,500 105,650 2,023,197,500
13/12/2022 18,350 1.20 ▲ 6.54 17,150 18,350 17,100 58,160 1,067,236,000
12/12/2022 17,150 -1.20 ▼ -7.00 18,350 19,200 17,150 56,480 968,632,000
11/12/2022 18,350 -0.30 ▼ -1.63 18,650 19,000 18,100 38,490 706,291,500
09/12/2022 18,350 -0.30 ▼ -1.63 18,650 19,000 18,100 38,490 706,291,500
08/12/2022 18,650 1.05 ▲ 5.63 17,600 18,800 17,600 79,600 1,484,540,000
07/12/2022 17,600 -0.95 ▼ -5.40 18,550 18,800 17,400 62,890 1,106,864,000
06/12/2022 18,550 -1.35 ▼ -7.28 19,900 19,900 18,550 188,000 3,487,400,000
05/12/2022 19,900 0.65 ▲ 3.27 19,250 20,200 19,550 72,840 1,449,516,000
04/12/2022 19,250 1.25 ▲ 6.49 18,000 19,250 17,550 92,850 1,787,362,500
02/12/2022 19,250 1.25 ▲ 6.49 18,000 19,250 17,550 92,850 1,787,362,500
01/12/2022 18,000 -0.35 ▼ -1.94 18,350 19,450 17,600 109,940 1,978,920,000
30/11/2022 18,350 -0.15 ▼ -0.82 18,500 18,950 17,900 46,350 850,522,500
29/11/2022 18,500 1.15 ▲ 6.22 17,350 18,550 17,000 84,220 1,558,070,000
28/11/2022 17,350 1.10 ▲ 6.34 16,250 17,350 16,500 49,920 866,112,000
27/11/2022 16,250 1.05 ▲ 6.46 15,200 16,250 15,250 50,830 825,987,500
25/11/2022 16,250 1.05 ▲ 6.46 15,200 16,250 15,250 50,830 825,987,500
24/11/2022 15,200 0.20 ▲ 1.32 15,000 15,250 14,450 46,030 699,656,000
23/11/2022 15,000 0.00 ■■ 0.00 15,000 15,650 14,500 48,180 722,700,000
22/11/2022 15,000 0.20 ▲ 1.33 14,800 15,750 14,300 72,050 1,080,750,000
21/11/2022 14,800 0.55 ▲ 3.72 14,250 14,850 14,300 42,660 631,368,000
20/11/2022 14,250 1.40 ▲ 9.82 12,850 14,250 12,850 59,330 845,452,500
18/11/2022 14,250 1.40 ▲ 9.82 12,850 14,250 12,850 59,330 845,452,500
17/11/2022 13,450 0.60 ▲ 4.46 12,850 13,700 13,200 49,140 660,933,000
16/11/2022 12,850 0.80 ▲ 6.23 12,050 12,850 11,250 101,360 1,302,476,000
15/11/2022 12,050 -0.90 ▼ -7.47 12,950 12,850 12,050 43,100 519,355,000
14/11/2022 12,950 -0.95 ▼ -7.34 13,900 13,450 12,950 44,000 569,800,000
13/11/2022 13,900 -1.00 ▼ -7.19 14,900 15,750 13,900 46,520 646,628,000
11/11/2022 13,900 -1.00 ▼ -7.19 14,900 15,750 13,900 46,520 646,628,000
10/11/2022 14,900 -1.10 ▼ -7.38 16,000 15,750 14,900 26,600 396,340,000
09/11/2022 16,000 -0.30 ▼ -1.88 16,300 16,900 16,000 24,620 393,920,000
08/11/2022 16,000 -0.30 ▼ -1.88 16,300 16,300 15,200 33,300 532,800,000
07/11/2022 16,300 -1.20 ▼ -7.36 17,500 17,700 16,300 31,760 517,688,000
06/11/2022 17,500 -1.30 ▼ -7.43 18,800 18,650 17,500 49,750 870,625,000
04/11/2022 17,500 -1.30 ▼ -7.43 18,800 18,650 17,500 49,750 870,625,000
03/11/2022 18,800 0.00 ■■ 0.00 18,800 19,300 18,300 28,000 526,400,000
02/11/2022 18,800 0.00 ■■ 0.00 18,800 19,000 18,400 37,100 697,480,000
01/11/2022 18,800 0.80 ▲ 4.26 18,000 19,000 18,300 55,560 1,044,528,000
31/10/2022 18,000 -0.20 ▼ -1.11 18,200 18,600 17,400 30,370 546,660,000
28/10/2022 18,200 0.30 ▲ 1.65 17,900 18,750 18,000 30,160 548,912,000
27/10/2022 17,900 -0.10 ▼ -0.56 18,000 17,900 16,850 35,510 635,629,000
26/10/2022 16,750 -2.05 ▼ -12.24 18,800 18,300 16,750 48,910 819,242,500
25/10/2022 18,000 -0.80 ▼ -4.44 18,800 19,400 17,500 38,240 688,320,000
24/10/2022 18,800 -1.40 ▼ -7.45 20,200 20,400 18,800 32,000 601,600,000
21/10/2022 20,200 -1.50 ▼ -7.43 21,700 21,700 20,200 44,170 892,234,000
20/10/2022 21,700 -1.10 ▼ -5.07 22,800 22,800 21,700 27,630 599,571,000
19/10/2022 22,800 0.05 ▲ 0.22 22,750 22,800 22,450 15,910 362,748,000
18/10/2022 22,750 0.05 ▲ 0.22 22,700 23,500 22,600 44,770 1,018,517,500
17/10/2022 22,700 0.10 ▲ 0.44 22,600 22,700 21,800 22,360 507,572,000
16/10/2022 22,600 0.80 ▲ 3.54 21,800 22,900 22,250 37,230 841,398,000
14/10/2022 22,600 0.80 ▲ 3.54 21,800 22,900 22,250 37,230 841,398,000
13/10/2022 21,800 0.25 ▲ 1.15 21,550 22,000 21,400 15,920 347,056,000
12/10/2022 21,550 0.00 ■■ 0.00 21,550 22,850 21,200 33,690 726,019,500
11/10/2022 21,550 -1.60 ▼ -7.42 23,150 23,050 21,550 46,020 991,731,000
07/10/2022 22,650 -1.75 ▼ -7.73 24,400 23,550 22,650 63,890 1,447,108,500
06/10/2022 25,050 -1.85 ▼ -7.39 26,900 26,800 25,050 43,590 1,091,929,500
05/10/2022 26,900 0.95 ▲ 3.53 25,950 27,000 26,000 60,520 1,627,988,000
04/10/2022 25,950 -1.95 ▼ -7.51 27,900 28,500 25,950 79,590 2,065,360,500
03/10/2022 27,900 -2.10 ▼ -7.53 30,000 29,700 27,900 73,390 2,047,581,000
02/10/2022 30,000 0.40 ▲ 1.33 29,600 30,000 27,850 131,000 3,930,000,000
30/09/2022 30,000 0.40 ▲ 1.33 29,600 30,000 27,850 131,000 3,930,000,000
29/09/2022 29,600 0.50 ▲ 1.69 29,100 29,600 27,500 136,770 4,048,392,000
28/09/2022 29,100 0.10 ▲ 0.34 29,000 29,550 28,100 78,770 2,292,207,000
27/09/2022 29,000 0.50 ▲ 1.72 28,500 29,500 28,500 88,840 2,576,360,000
26/09/2022 28,500 -0.70 ▼ -2.46 29,200 29,150 27,500 88,910 2,533,935,000
23/09/2022 29,200 1.75 ▲ 5.99 27,450 29,300 27,550 164,160 4,793,472,000
22/09/2022 27,450 1.75 ▲ 6.38 25,700 27,450 24,800 76,170 2,090,866,500
21/09/2022 25,700 -0.30 ▼ -1.17 26,000 26,000 25,500 46,150 1,186,055,000
20/09/2022 26,000 0.85 ▲ 3.27 25,150 26,000 24,500 36,610 951,860,000
19/09/2022 25,150 -1.85 ▼ -7.36 27,000 26,600 25,150 67,620 1,700,643,000
16/09/2022 27,000 -1.00 ▼ -3.70 28,000 28,200 26,800 40,660 1,097,820,000
15/09/2022 28,000 0.00 ■■ 0.00 28,000 28,300 27,900 35,880 1,004,640,000
14/09/2022 28,000 0.50 ▲ 1.79 27,500 28,900 26,000 86,040 2,409,120,000
13/09/2022 27,500 -0.20 ▼ -0.73 27,700 27,900 27,200 32,620 897,050,000
12/09/2022 27,700 0.70 ▲ 2.53 27,000 28,500 27,450 25,360 702,472,000
09/09/2022 27,850 0.85 ▲ 3.05 27,000 27,850 26,300 46,690 1,300,316,500
08/09/2022 27,000 -0.35 ▼ -1.30 27,350 28,200 26,900 71,380 1,927,260,000
07/09/2022 27,350 -1.95 ▼ -7.13 29,300 29,400 27,350 78,770 2,154,359,500
06/09/2022 29,300 -0.10 ▼ -0.34 29,400 29,650 29,000 72,630 2,128,059,000
05/09/2022 29,400 0.20 ▲ 0.68 29,200 29,850 29,000 47,840 1,406,496,000
04/09/2022 29,200 0.80 ▲ 2.74 28,400 29,400 28,050 72,700 2,122,840,000
02/09/2022 29,200 0.80 ▲ 2.74 28,400 29,400 28,050 72,700 2,122,840,000
01/09/2022 29,200 0.80 ▲ 2.74 28,400 29,400 28,050 72,700 2,122,840,000
31/08/2022 29,200 0.80 ▲ 2.74 28,400 29,400 28,050 72,700 2,122,840,000
30/08/2022 28,400 -0.30 ▼ -1.06 28,700 29,600 28,400 59,130 1,679,292,000
29/08/2022 28,700 -1.60 ▼ -5.57 30,300 29,500 28,200 187,110 5,370,057,000
28/08/2022 30,300 -1.00 ▼ -3.30 31,300 31,300 29,700 135,550 4,107,165,000
26/08/2022 30,300 -1.00 ▼ -3.30 31,300 31,300 29,700 135,550 4,107,165,000
25/08/2022 31,300 0.00 ■■ 0.00 31,300 31,900 31,100 89,330 2,796,029,000
24/08/2022 31,300 -0.10 ▼ -0.32 31,400 31,900 31,300 95,200 2,979,760,000
23/08/2022 31,400 0.95 ▲ 3.03 30,450 31,400 29,550 151,660 4,762,124,000
22/08/2022 30,450 -0.60 ▼ -1.97 31,050 31,400 29,900 111,210 3,386,344,500
21/08/2022 31,050 -0.45 ▼ -1.45 31,500 31,500 30,600 92,410 2,869,330,500
19/08/2022 31,050 -0.45 ▼ -1.45 31,500 31,500 30,600 92,410 2,869,330,500
18/08/2022 31,500 2.00 ▲ 6.35 29,500 31,550 29,100 289,580 9,121,770,000
17/08/2022 29,500 0.25 ▲ 0.85 29,250 29,800 29,000 114,770 3,385,715,000
16/08/2022 29,250 -0.25 ▼ -0.85 29,500 29,600 28,900 82,150 2,402,887,500
15/08/2022 29,500 0.20 ▲ 0.68 29,300 29,800 29,250 45,230 1,334,285,000
12/08/2022 29,300 0.55 ▲ 1.88 28,750 29,800 28,100 89,130 2,611,509,000
11/08/2022 28,750 -0.95 ▼ -3.30 29,700 30,300 28,500 142,590 4,099,462,500
10/08/2022 29,700 0.00 ■■ 0.00 29,700 30,100 29,500 74,780 2,220,966,000
09/08/2022 29,700 0.20 ▲ 0.67 29,500 30,300 29,200 72,560 2,155,032,000
08/08/2022 29,500 -0.35 ▼ -1.19 29,850 30,600 29,100 84,860 2,503,370,000
07/08/2022 29,850 0.35 ▲ 1.17 29,500 30,300 29,000 91,790 2,739,931,500
05/08/2022 29,850 0.35 ▲ 1.17 29,500 30,300 29,000 91,790 2,739,931,500
04/08/2022 29,500 -0.50 ▼ -1.69 30,000 30,700 29,050 92,760 2,736,420,000
03/08/2022 30,000 0.80 ▲ 2.67 29,200 30,900 28,800 117,700 3,531,000,000
02/08/2022 29,200 -0.05 ▼ -0.17 29,250 29,300 28,450 84,960 2,480,832,000
01/08/2022 29,250 0.75 ▲ 2.56 28,500 30,350 28,350 124,320 3,636,360,000
31/07/2022 28,500 0.90 ▲ 3.16 27,600 28,700 27,100 104,700 2,983,950,000
29/07/2022 28,500 0.90 ▲ 3.16 27,600 28,700 27,100 104,700 2,983,950,000
28/07/2022 27,600 0.20 ▲ 0.72 27,400 28,100 27,500 93,760 2,587,776,000
27/07/2022 27,400 1.75 ▲ 6.39 25,650 27,400 25,450 184,470 5,054,478,000
26/07/2022 25,650 0.05 ▲ 0.19 25,600 26,100 25,400 56,720 1,454,868,000
25/07/2022 25,600 0.00 ■■ 0.00 25,600 26,200 24,800 119,370 3,055,872,000
24/07/2022 25,600 0.15 ▲ 0.59 25,450 26,200 25,100 90,980 2,329,088,000
22/07/2022 25,600 0.15 ▲ 0.59 25,450 26,200 25,100 90,980 2,329,088,000
21/07/2022 25,450 0.00 ■■ 0.00 25,450 26,300 25,400 79,960 2,034,982,000
20/07/2022 25,450 1.65 ▲ 6.48 23,800 25,450 24,050 97,260 2,475,267,000
19/07/2022 23,800 -0.40 ▼ -1.68 24,200 24,500 23,350 43,520 1,035,776,000
18/07/2022 24,200 -0.40 ▼ -1.65 24,600 24,700 24,000 56,800 1,374,560,000
17/07/2022 24,100 -0.50 ▼ -2.07 24,600 24,950 24,000 52,520 1,265,732,000
15/07/2022 24,100 -0.50 ▼ -2.07 24,600 24,950 24,000 52,520 1,265,732,000
14/07/2022 24,600 1.20 ▲ 4.88 23,400 24,800 22,800 46,500 1,143,900,000
13/07/2022 23,400 -0.80 ▼ -3.42 24,200 24,400 23,000 57,240 1,339,416,000
12/07/2022 24,200 1.30 ▲ 5.37 22,900 24,200 22,900 40,180 972,356,000
11/07/2022 22,900 -1.25 ▼ -5.46 24,150 24,450 22,500 40,120 918,748,000
10/07/2022 24,150 1.15 ▲ 4.76 23,000 24,200 23,100 36,280 876,162,000
08/07/2022 24,150 1.15 ▲ 4.76 23,000 24,200 23,100 36,280 876,162,000
07/07/2022 23,000 0.45 ▲ 1.96 22,550 23,450 21,700 24,230 557,290,000
06/07/2022 22,550 -1.45 ▼ -6.43 24,000 24,000 22,500 47,720 1,076,086,000
05/07/2022 24,000 -0.70 ▼ -2.92 24,700 25,300 23,100 55,800 1,339,200,000
04/07/2022 24,700 0.80 ▲ 3.24 23,900 25,500 24,100 39,800 983,060,000
03/07/2022 23,900 1.55 ▲ 6.49 22,350 23,900 21,500 58,990 1,409,861,000
01/07/2022 23,900 1.55 ▲ 6.49 22,350 23,900 21,500 58,990 1,409,861,000
30/06/2022 22,350 -1.65 ▼ -7.38 24,000 24,350 22,350 68,950 1,541,032,500
29/06/2022 24,000 0.70 ▲ 2.92 23,300 24,500 22,500 45,420 1,090,080,000
28/06/2022 23,300 0.20 ▲ 0.86 23,100 23,950 22,900 30,450 709,485,000
27/06/2022 23,100 1.50 ▲ 6.49 21,600 23,100 21,850 45,470 1,050,357,000
24/06/2022 21,600 -0.35 ▼ -1.62 21,950 22,700 21,600 38,400 829,440,000
23/06/2022 21,950 0.05 ▲ 0.23 21,900 22,100 21,250 25,600 561,920,000
22/06/2022 21,900 1.40 ▲ 6.39 20,500 21,900 21,000 36,900 808,110,000
21/06/2022 20,500 0.10 ▲ 0.49 20,400 21,750 19,000 60,520 1,240,660,000
20/06/2022 20,400 -1.50 ▼ -7.35 21,900 23,100 20,400 42,590 868,836,000
17/06/2022 21,900 -1.60 ▼ -7.31 23,500 22,350 21,900 45,740 1,001,706,000
16/06/2022 23,500 -1.45 ▼ -6.17 24,950 25,800 23,500 34,810 818,035,000
15/06/2022 24,950 -1.85 ▼ -7.41 26,800 27,000 24,950 63,570 1,586,071,500
14/06/2022 26,800 -0.55 ▼ -2.05 27,350 27,500 25,550 54,140 1,450,952,000
13/06/2022 27,350 -2.05 ▼ -7.50 29,400 28,000 27,350 61,390 1,679,016,500
12/06/2022 29,400 -2.20 ▼ -7.48 31,600 31,300 29,400 106,810 3,140,214,000
10/06/2022 29,400 -2.20 ▼ -7.48 31,600 31,300 29,400 106,810 3,140,214,000
09/06/2022 31,600 -0.40 ▼ -1.27 32,000 32,100 31,200 41,580 1,313,928,000
08/06/2022 32,000 0.10 ▲ 0.31 31,900 32,900 31,500 78,400 2,508,800,000
07/06/2022 31,900 1.70 ▲ 5.33 30,200 32,000 28,850 99,200 3,164,480,000
06/06/2022 30,200 1.75 ▲ 5.79 28,450 30,400 28,000 131,260 3,964,052,000
05/06/2022 28,450 0.15 ▲ 0.53 28,300 28,800 27,950 37,180 1,057,771,000
03/06/2022 28,450 0.15 ▲ 0.53 28,300 28,800 27,950 37,180 1,057,771,000
02/06/2022 28,300 0.30 ▲ 1.06 28,000 28,850 27,800 58,700 1,661,210,000
01/06/2022 28,000 -0.45 ▼ -1.61 28,450 28,500 27,650 43,310 1,212,680,000
31/05/2022 28,450 -0.15 ▼ -0.53 28,600 28,800 28,100 44,460 1,264,887,000
30/05/2022 28,600 0.35 ▲ 1.22 28,250 29,200 27,850 44,630 1,276,418,000
29/05/2022 28,250 -0.45 ▼ -1.59 28,700 29,000 27,750 56,870 1,606,577,500
27/05/2022 28,250 -0.45 ▼ -1.59 28,700 29,000 27,750 56,870 1,606,577,500
26/05/2022 28,700 -0.30 ▼ -1.05 29,000 30,000 28,300 57,010 1,636,187,000
25/05/2022 29,000 1.75 ▲ 6.03 27,250 29,050 27,500 69,010 2,001,290,000
24/05/2022 27,250 1.75 ▲ 6.42 25,500 27,250 24,600 60,980 1,661,705,000
23/05/2022 25,500 -1.00 ▼ -3.92 26,500 27,500 24,800 66,790 1,703,145,000
22/05/2022 26,500 1.70 ▲ 6.42 24,800 26,500 25,800 45,250 1,199,125,000
20/05/2022 26,500 1.70 ▲ 6.42 24,800 26,500 25,800 45,250 1,199,125,000
19/05/2022 24,800 1.60 ▲ 6.45 23,200 24,800 22,300 86,320 2,140,736,000
18/05/2022 23,200 0.20 ▲ 0.86 23,000 24,200 23,200 31,790 737,528,000
17/05/2022 23,000 1.50 ▲ 6.52 21,500 23,000 20,650 33,070 760,610,000
16/05/2022 21,500 -1.10 ▼ -5.12 22,600 24,000 21,500 38,130 819,795,000
11/05/2022 26,050 0.15 ▲ 0.58 25,900 26,500 25,800 23,450 610,872,500
10/05/2022 25,900 0.65 ▲ 2.51 25,250 25,900 23,500 90,740 2,350,166,000
09/05/2022 25,250 -1.85 ▼ -7.33 27,100 26,850 25,250 27,030 682,507,500
29/04/2022 30,800 1.60 ▲ 5.19 29,200 30,800 29,200 21,570 664,356,000
28/04/2022 29,200 -0.20 ▼ -0.68 29,400 29,900 29,200 27,130 792,196,000
27/04/2022 29,400 -0.40 ▼ -1.36 29,800 29,800 28,200 26,920 791,448,000
26/04/2022 29,800 0.00 ■■ 0.00 29,800 30,000 27,750 45,080 1,343,384,000
25/04/2022 29,800 -2.10 ▼ -7.05 31,900 32,000 29,700 62,260 1,855,348,000
23/04/2022 31,900 -0.20 ▼ -0.63 32,100 33,300 31,100 36,910 1,177,429,000
22/04/2022 31,900 -0.20 ▼ -0.63 32,100 33,300 31,100 36,910 1,177,429,000
21/04/2022 32,100 1.10 ▲ 3.43 31,000 33,150 29,050 84,940 2,726,574,000
20/04/2022 31,000 -1.50 ▼ -4.84 32,500 33,050 31,000 39,670 1,229,770,000
19/04/2022 32,500 0.60 ▲ 1.85 31,900 34,000 31,950 88,470 2,875,275,000
18/04/2022 31,900 -2.40 ▼ -7.52 34,300 34,000 31,900 58,890 1,878,591,000
16/04/2022 34,300 -0.35 ▼ -1.02 34,650 35,000 33,300 28,980 994,014,000
15/04/2022 34,300 -0.35 ▼ -1.02 34,650 35,000 33,300 28,980 994,014,000
14/04/2022 34,650 -0.15 ▼ -0.43 34,800 35,700 34,500 25,530 884,614,500
13/04/2022 34,800 0.80 ▲ 2.30 34,000 34,800 32,200 51,260 1,783,848,000
12/04/2022 34,000 -2.50 ▼ -7.35 36,500 37,700 34,000 54,810 1,863,540,000
08/04/2022 36,500 -1.15 ▼ -3.15 37,650 37,700 36,500 51,520 1,880,480,000
07/04/2022 37,650 -0.75 ▼ -1.99 38,400 38,650 37,650 48,480 1,825,272,000
06/04/2022 38,400 -0.40 ▼ -1.04 38,800 38,900 38,100 41,970 1,611,648,000
05/04/2022 38,800 -0.65 ▼ -1.68 39,450 39,800 38,800 33,870 1,314,156,000
04/04/2022 39,450 1.45 ▲ 3.68 38,000 40,200 38,300 70,430 2,778,463,500
01/04/2022 38,000 0.60 ▲ 1.58 37,400 38,000 35,000 43,610 1,657,180,000
31/03/2022 37,400 -0.70 ▼ -1.87 38,100 38,700 37,300 37,900 1,417,460,000
30/03/2022 38,100 -1.25 ▼ -3.28 39,350 39,700 38,050 41,330 1,574,673,000
29/03/2022 39,350 0.35 ▲ 0.89 39,000 39,500 38,800 32,560 1,281,236,000
28/03/2022 39,000 -1.60 ▼ -4.10 40,600 40,400 38,500 51,630 2,013,570,000
25/03/2022 40,600 0.60 ▲ 1.48 40,000 40,600 39,100 83,250 3,379,950,000
24/03/2022 40,000 -0.55 ▼ -1.38 40,550 40,850 40,000 54,280 2,171,200,000
23/03/2022 40,550 -0.25 ▼ -0.62 40,800 41,400 40,500 53,490 2,169,019,500
22/03/2022 40,800 0.20 ▲ 0.49 40,600 41,400 40,600 35,960 1,467,168,000
21/03/2022 40,600 0.05 ▲ 0.12 40,550 40,850 40,200 52,950 2,149,770,000
18/03/2022 40,550 0.00 ■■ 0.00 40,550 41,250 40,250 33,100 1,342,205,000
17/03/2022 40,550 0.05 ▲ 0.12 40,500 41,600 40,450 21,740 881,557,000
16/03/2022 40,500 -0.10 ▼ -0.25 40,600 41,200 40,500 34,550 1,399,275,000
15/03/2022 40,600 -0.10 ▼ -0.25 40,700 41,250 40,300 28,590 1,160,754,000
14/03/2022 40,700 -1.60 ▼ -3.93 42,300 43,000 40,050 70,830 2,882,781,000
11/03/2022 42,300 1.05 ▲ 2.48 41,250 43,500 41,300 164,580 6,961,734,000
10/03/2022 41,250 1.25 ▲ 3.03 40,000 41,800 41,000 56,220 2,319,075,000
09/03/2022 40,000 -0.20 ▼ -0.50 40,200 40,900 39,000 130,210 5,208,400,000
08/03/2022 40,200 -2.50 ▼ -6.22 42,700 43,800 40,200 135,360 5,441,472,000
07/03/2022 42,700 -1.30 ▼ -3.04 44,000 43,800 42,550 105,990 4,525,773,000
06/03/2022 44,000 0.10 ▲ 0.23 43,900 45,300 44,000 131,450 5,783,800,000
04/03/2022 44,000 0.10 ▲ 0.23 43,900 45,300 44,000 131,450 5,783,800,000
03/03/2022 43,900 0.50 ▲ 1.14 43,400 43,900 42,550 99,540 4,369,806,000
02/03/2022 43,400 -1.50 ▼ -3.46 44,900 45,400 43,300 141,670 6,148,478,000
01/03/2022 44,900 1.85 ▲ 4.12 43,050 45,000 42,850 183,460 8,237,354,000
28/02/2022 43,050 0.20 ▲ 0.46 42,850 44,100 42,550 89,840 3,867,612,000
26/02/2022 42,850 1.05 ▲ 2.45 41,800 43,750 42,000 111,510 4,778,203,500
25/02/2022 42,850 1.05 ▲ 2.45 41,800 43,750 42,000 111,510 4,778,203,500
24/02/2022 41,800 -0.45 ▼ -1.08 42,250 43,800 40,800 192,770 8,057,786,000
23/02/2022 42,250 0.10 ▲ 0.24 42,150 43,300 42,050 61,630 2,603,867,500
22/02/2022 42,150 -1.65 ▼ -3.91 43,800 44,000 41,600 77,220 3,254,823,000
21/02/2022 43,800 0.60 ▲ 1.37 43,200 0 0 122,600 5,369,880,000
07/01/2022 41,100 0.00 ■■ 0.00 41,100 0 0 9,460 388,806,000
06/01/2022 41,100 -1.55 ▼ -3.77 42,650 0 0 125,840 5,172,024,000
05/01/2022 42,650 0.00 ■■ 0.00 42,500 0 0 100,220 4,274,383,000
04/01/2022 41,500 -8.45 ▼ -20.36 49,950 0 0 168,100 6,976,150,000
03/01/2022 44,200 -3.30 ▼ -7.47 47,500 0 0 155,650 6,879,730,000
31/12/2021 42,400 0.10 ▲ 0.24 42,300 0 0 97,580 4,137,392,000
30/12/2021 42,300 2.75 ▲ 6.50 39,550 0 0 137,390 5,811,597,000
29/12/2021 39,550 1.55 ▲ 3.92 38,000 0 0 77,870 3,079,758,500
23/12/2021 40,550 -1.85 ▼ -4.56 42,400 0 0 86,210 3,495,815,500
22/12/2021 40,550 -1.85 ▼ -4.56 42,400 0 0 86,210 3,495,815,500
21/12/2021 42,400 -0.80 ▼ -1.89 43,200 0 0 57,630 2,443,512,000
20/12/2021 43,200 0.70 ▲ 1.62 42,500 0 0 73,430 3,172,176,000
17/12/2021 42,500 1.60 ▲ 3.76 40,900 0 0 86,400 3,672,000,000
16/12/2021 40,900 -0.30 ▼ -0.73 41,200 0 0 57,400 2,347,660,000
15/12/2021 41,200 -0.80 ▼ -1.94 42,000 0 0 48,440 1,995,728,000
14/12/2021 42,000 -0.05 ▼ -0.12 42,050 0 0 61,080 2,565,360,000
13/12/2021 42,050 0.05 ▲ 0.12 42,000 0 0 53,150 2,234,957,500
12/12/2021 42,000 -1.00 ▼ -2.38 43,000 0 0 45,220 1,899,240,000
10/12/2021 42,000 -1.00 ▼ -2.38 43,000 0 0 45,220 1,899,240,000
09/12/2021 43,000 0.90 ▲ 2.09 42,100 0 0 37,480 1,611,640,000
08/12/2021 42,100 0.45 ▲ 1.07 41,650 0 0 48,140 2,026,694,000
07/12/2021 41,650 0.50 ▲ 1.20 41,150 0 0 107,750 4,487,787,500
04/12/2021 44,200 -3.30 ▼ -7.47 47,500 0 0 155,650 6,879,730,000
03/12/2021 44,200 -3.30 ▼ -7.47 47,500 0 0 155,650 6,879,730,000
02/12/2021 47,500 -0.80 ▼ -1.68 48,300 0 0 58,850 2,795,375,000
01/12/2021 48,300 -1.20 ▼ -2.48 49,500 0 0 66,820 3,227,406,000
30/11/2021 49,500 -0.45 ▼ -0.91 49,950 0 0 95,210 4,712,895,000
29/11/2021 49,950 1.25 ▲ 2.50 48,700 0 0 108,610 5,425,069,500
28/11/2021 48,700 -1.05 ▼ -2.16 49,750 0 0 117,290 5,712,023,000
26/11/2021 48,700 -1.05 ▼ -2.16 49,750 0 0 117,290 5,712,023,000
25/11/2021 49,750 3.25 ▲ 6.53 46,500 0 0 101,530 5,051,117,500
24/11/2021 46,500 -1.90 ▼ -4.09 48,400 0 0 99,290 4,616,985,000
23/11/2021 45,150 -3.35 ▼ -7.42 48,500 0 0 69,320 3,129,798,000
22/11/2021 48,500 -3.60 ▼ -7.42 52,100 0 0 191,430 9,284,355,000
19/11/2021 52,100 0.50 ▲ 0.96 52,100 0 0 124,040 6,462,484,000
18/11/2021 52,100 3.35 ▲ 6.43 48,750 0 0 93,030 4,846,863,000
17/11/2021 48,750 1.85 ▲ 3.79 46,900 0 0 105,290 5,132,887,500
16/11/2021 46,900 -1.00 ▼ -2.13 47,900 0 0 82,770 3,881,913,000
15/11/2021 47,900 2.50 ▲ 5.22 45,400 0 0 104,610 5,010,819,000
14/11/2021 45,400 0.50 ▲ 1.10 44,900 0 0 68,910 3,128,514,000
12/11/2021 45,400 0.50 ▲ 1.10 44,900 0 0 68,910 3,128,514,000
11/11/2021 44,900 2.10 ▲ 4.68 42,800 0 0 112,610 5,056,189,000
10/11/2021 42,800 0.70 ▲ 1.64 42,100 0 0 80,060 3,426,568,000
08/11/2021 42,100 0.30 ▲ 0.71 41,800 0 0 119,110 5,014,531,000
05/12/2017 13,050 -0.95 ▼ -6.79 14,000 14,000 13,050 116,190 1,516,279,500
04/12/2017 14,000 0.30 ▲ 2.19 14,300 14,300 13,500 62,740 878,360,000
01/12/2017 13,700 0.10 ▲ 0.74 13,600 13,700 13,500 102,420 1,403,154,000
30/11/2017 13,600 0.60 ▲ 4.62 13,100 13,600 13,000 107,200 1,457,920,000
29/11/2017 13,000 0.10 ▲ 0.78 13,200 13,500 12,900 35,740 464,620,000
28/11/2017 12,900 -0.75 ▼ -5.49 13,800 13,800 12,900 25,090 323,661,000
27/11/2017 13,650 0.00 ■■ 0.00 13,650 14,300 13,650 22,990 313,813,500
24/11/2017 13,650 0.40 ▲ 3.02 13,600 13,650 13,250 3,670 50,095,500
23/11/2017 13,250 0.85 ▲ 6.85 12,500 13,250 12,500 109,370 1,449,152,500
22/11/2017 12,400 0.20 ▲ 1.64 12,200 12,500 12,100 3,710 46,004,000
21/11/2017 12,200 -0.50 ▼ -3.94 12,650 12,700 12,200 10,530 128,466,000
20/11/2017 12,700 0.00 ■■ 0.00 12,700 12,800 12,300 10,920 138,684,000
17/11/2017 12,700 0.10 ▲ 0.79 12,700 12,750 12,100 16,570 210,439,000
16/11/2017 12,600 0.00 ■■ 0.00 12,600 12,900 12,600 4,810 60,606,000
15/11/2017 12,600 0.10 ▲ 0.80 12,500 12,800 12,500 2,330 29,358,000
14/11/2017 12,500 -0.20 ▼ -1.57 12,700 12,700 12,150 230 2,875,000
13/11/2017 12,700 -0.05 ▼ -0.39 12,300 12,700 12,300 4,930 62,611,000
10/11/2017 12,750 0.00 ■■ 0.00 12,750 12,750 12,750 4,270 54,442,500
09/11/2017 12,750 0.15 ▲ 1.19 12,750 12,750 12,250 190 2,422,500
08/11/2017 12,600 0.00 ■■ 0.00 12,300 12,900 12,300 12,430 156,618,000
07/11/2017 12,600 -0.85 ▼ -6.32 12,600 13,300 12,550 31,120 392,112,000
06/11/2017 13,450 -0.15 ▼ -1.10 13,500 13,600 12,700 9,870 132,751,500
03/11/2017 13,600 -0.20 ▼ -1.45 13,000 13,700 12,850 4,390 59,704,000
02/11/2017 13,800 -0.10 ▼ -0.72 13,900 13,900 13,800 3,160 43,608,000
01/11/2017 13,900 0.60 ▲ 4.51 13,900 13,950 13,900 2,500 34,750,000
31/10/2017 13,300 -0.90 ▼ -6.34 14,200 14,200 13,300 5,380 71,554,000
30/10/2017 14,200 -0.15 ▼ -1.05 14,350 14,350 14,000 24,750 351,450,000
27/10/2017 14,350 -0.05 ▼ -0.35 14,200 14,350 14,200 40 574,000
26/10/2017 14,400 0.10 ▲ 0.70 14,450 14,450 14,100 14,010 201,744,000
25/10/2017 14,300 0.00 ■■ 0.00 14,450 14,450 14,100 2,310 33,033,000
24/10/2017 14,300 0.10 ▲ 0.70 14,500 14,500 14,000 5,690 81,367,000
23/10/2017 14,200 -0.45 ▼ -3.07 14,600 14,600 14,000 7,130 101,246,000
20/10/2017 14,650 0.05 ▲ 0.34 14,150 14,650 14,150 8,130 119,104,500
19/10/2017 14,600 -0.10 ▼ -0.68 14,900 14,900 14,100 4,090 59,714,000
18/10/2017 14,700 0.40 ▲ 2.80 14,800 14,800 14,300 4,220 62,034,000
17/10/2017 14,300 -0.60 ▼ -4.03 14,900 14,900 14,100 27,300 390,390,000
16/10/2017 14,900 0.60 ▲ 4.20 14,150 15,000 14,150 6,940 103,406,000
13/10/2017 14,300 -0.65 ▼ -4.35 14,800 15,000 14,300 6,510 93,093,000
12/10/2017 14,950 0.40 ▲ 2.75 14,650 15,000 14,600 183,040 2,736,448,000
11/10/2017 14,550 -0.15 ▼ -1.02 14,400 14,650 14,200 1,140 16,587,000
10/10/2017 14,700 0.20 ▲ 1.38 14,500 14,700 14,500 420 6,174,000
09/10/2017 14,500 0.10 ▲ 0.69 14,300 14,900 14,150 16,840 244,180,000
06/10/2017 14,400 -0.30 ▼ -2.04 14,700 14,700 14,300 15,950 229,680,000
05/10/2017 14,700 0.10 ▲ 0.68 14,600 14,800 14,600 840 12,348,000
04/10/2017 14,600 -0.20 ▼ -1.35 14,800 14,800 14,200 2,030 29,638,000
03/10/2017 14,800 0.20 ▲ 1.37 14,400 14,800 14,400 1,380 20,424,000
02/10/2017 14,600 -0.30 ▼ -2.01 14,550 14,900 14,550 14,400 210,240,000
29/09/2017 14,900 -0.10 ▼ -0.67 14,500 15,000 14,500 350 5,215,000
28/09/2017 15,000 0.00 ■■ 0.00 15,400 15,400 14,700 6,960 104,400,000
27/09/2017 15,000 0.10 ▲ 0.67 14,800 15,000 14,800 630 9,450,000
26/09/2017 14,900 0.10 ▲ 0.68 14,900 14,950 14,500 17,380 258,962,000
25/09/2017 14,800 -0.20 ▼ -1.33 14,900 15,000 14,800 12,400 183,520,000
22/09/2017 15,000 0.20 ▲ 1.35 15,200 15,200 14,800 7,310 109,650,000
21/09/2017 14,800 -0.40 ▼ -2.63 15,000 15,200 14,800 22,920 339,216,000
20/09/2017 15,200 -0.10 ▼ -0.65 14,850 15,400 14,850 14,770 224,504,000
19/09/2017 15,300 0.00 ■■ 0.00 15,400 15,600 15,000 65,120 996,336,000
18/09/2017 15,300 0.00 ■■ 0.00 15,200 15,400 15,200 34,490 527,697,000
15/09/2017 15,300 0.00 ■■ 0.00 15,700 16,000 15,100 15,970 244,341,000
14/09/2017 15,300 0.40 ▲ 2.68 15,400 15,400 15,000 8,020 122,706,000
13/09/2017 14,900 -0.40 ▼ -2.61 15,100 15,500 14,900 48,480 722,352,000
12/09/2017 15,300 -0.10 ▼ -0.65 15,400 15,400 15,300 10,540 161,262,000
11/09/2017 15,400 -0.10 ▼ -0.65 15,200 15,600 14,700 10,780 166,012,000
08/09/2017 15,500 0.30 ▲ 1.97 15,150 15,600 15,150 12,870 199,485,000
07/09/2017 15,200 -0.20 ▼ -1.30 15,500 15,500 15,200 62,090 943,768,000
06/09/2017 15,400 0.50 ▲ 3.36 15,400 15,500 15,000 18,690 287,826,000
05/09/2017 14,900 -0.70 ▼ -4.49 15,600 15,600 14,900 12,500 186,250,000
01/09/2017 15,600 0.20 ▲ 1.30 15,700 15,700 15,200 23,230 362,388,000
31/08/2017 15,400 0.20 ▲ 1.32 15,400 15,500 15,200 29,560 455,224,000
30/08/2017 15,200 0.10 ▲ 0.66 15,800 15,800 15,000 22,970 349,144,000
29/08/2017 15,100 -0.10 ▼ -0.66 15,100 15,300 14,900 45,400 685,540,000
28/08/2017 15,200 -0.20 ▼ -1.30 15,800 15,800 15,200 18,720 284,544,000
25/08/2017 15,400 -0.10 ▼ -0.65 15,900 15,900 15,000 62,170 957,418,000
24/08/2017 15,500 0.10 ▲ 0.65 15,900 15,900 15,400 18,220 282,410,000
23/08/2017 15,400 -0.60 ▼ -3.75 15,100 16,000 15,100 18,680 287,672,000
22/08/2017 16,000 0.40 ▲ 2.56 16,000 16,300 15,600 6,650 106,400,000
21/08/2017 15,600 -0.70 ▼ -4.29 16,550 16,550 15,600 6,440 100,464,000
18/08/2017 16,300 0.30 ▲ 1.88 15,500 16,300 15,300 16,150 263,245,000
17/08/2017 16,000 -0.35 ▼ -2.14 16,400 16,400 15,800 28,670 458,720,000
16/08/2017 16,350 0.00 ■■ 0.00 16,350 16,400 16,000 21,960 359,046,000
15/08/2017 16,350 -0.15 ▼ -0.91 16,900 16,900 16,300 44,000 719,400,000
14/08/2017 16,500 0.10 ▲ 0.61 16,400 16,950 16,200 70,650 1,165,725,000
11/08/2017 16,400 0.65 ▲ 4.13 16,000 16,850 15,900 66,440 1,089,616,000
10/08/2017 15,750 -1.15 ▼ -6.80 16,300 16,600 15,750 152,270 2,398,252,500
09/08/2017 16,900 0.00 ■■ 0.00 17,000 17,400 16,700 88,010 1,487,369,000
08/08/2017 16,900 1.10 ▲ 6.96 16,300 16,900 16,300 276,410 4,671,329,000
07/08/2017 15,800 1.00 ▲ 6.76 15,600 15,800 15,500 210,770 3,330,166,000
04/08/2017 14,800 0.50 ▲ 3.50 14,350 14,800 14,100 58,880 871,424,000
03/08/2017 14,300 0.10 ▲ 0.70 14,200 14,400 14,000 36,730 525,239,000
02/08/2017 14,200 -0.20 ▼ -1.39 14,400 14,400 13,900 38,140 541,588,000
01/08/2017 14,400 -0.10 ▼ -0.69 14,500 14,500 14,100 48,060 692,064,000
31/07/2017 14,500 -0.05 ▼ -0.34 14,100 14,500 14,100 59,480 862,460,000
28/07/2017 14,550 -0.05 ▼ -0.34 14,600 15,000 14,200 23,540 342,507,000
27/07/2017 14,600 0.20 ▲ 1.39 14,600 14,600 14,400 45,190 659,774,000
26/07/2017 14,400 -0.20 ▼ -1.37 13,800 14,700 13,800 26,560 382,464,000
25/07/2017 14,600 0.30 ▲ 2.10 14,600 14,800 14,000 11,730 171,258,000
24/07/2017 14,300 0.20 ▲ 1.42 14,800 14,800 13,700 18,200 260,260,000
21/07/2017 14,100 -0.80 ▼ -5.37 15,500 15,500 14,100 65,180 919,038,000
20/07/2017 14,900 0.40 ▲ 2.76 15,100 15,100 14,500 7,250 108,025,000
19/07/2017 14,500 -0.30 ▼ -2.03 14,800 15,000 13,900 17,050 247,225,000
18/07/2017 14,800 0.15 ▲ 1.02 14,950 14,950 14,200 6,510 96,348,000
17/07/2017 14,650 0.05 ▲ 0.34 15,100 15,100 14,400 5,120 75,008,000
14/07/2017 14,600 0.10 ▲ 0.69 15,100 15,100 14,500 30,600 446,760,000
13/07/2017 14,500 -0.60 ▼ -3.97 15,000 15,200 14,500 15,430 223,735,000
12/07/2017 15,100 0.10 ▲ 0.67 15,000 15,300 14,600 15,070 227,557,000
11/07/2017 15,000 -0.60 ▼ -3.85 15,200 15,400 14,700 7,450 111,750,000
10/07/2017 15,600 0.00 ■■ 0.00 15,600 15,700 15,000 24,200 377,520,000
07/07/2017 15,600 0.90 ▲ 6.12 15,650 15,650 14,900 84,700 1,321,320,000
06/07/2017 14,700 0.60 ▲ 4.26 14,500 15,000 14,300 35,040 515,088,000
05/07/2017 14,100 0.70 ▲ 5.22 13,600 14,100 13,400 42,570 600,237,000
04/07/2017 13,400 0.00 ■■ 0.00 13,500 13,500 13,200 68,420 916,828,000
03/07/2017 13,400 0.30 ▲ 2.29 13,100 13,400 12,900 45,140 604,876,000
30/06/2017 13,100 -0.30 ▼ -2.24 13,500 14,000 13,000 31,630 414,353,000
29/06/2017 13,400 0.30 ▲ 2.29 13,500 13,500 13,200 25,910 347,194,000
28/06/2017 13,100 0.50 ▲ 3.97 12,700 13,400 12,600 89,820 1,176,642,000
27/06/2017 12,600 0.20 ▲ 1.61 12,600 12,750 12,500 10,030 126,378,000
26/06/2017 12,750 -0.05 ▼ -0.39 12,800 12,800 12,100 4,030 51,382,500
23/06/2017 12,800 0.00 ■■ 0.00 12,500 12,800 12,500 3,450 44,160,000
22/06/2017 12,800 0.00 ■■ 0.00 12,800 12,800 12,800 2,500 32,000,000
21/06/2017 12,800 0.00 ■■ 0.00 12,750 12,800 12,750 2,060 26,368,000
20/06/2017 12,800 0.00 ■■ 0.00 12,800 12,800 12,500 3,810 48,768,000
19/06/2017 12,800 -0.20 ▼ -1.54 13,000 13,000 12,800 2,180 27,904,000
16/06/2017 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 230 2,990,000
15/06/2017 13,000 0.00 ■■ 0.00 13,000 13,000 12,850 3,450 44,850,000
14/06/2017 13,000 0.00 ■■ 0.00 13,000 13,000 12,700 3,020 39,260,000
13/06/2017 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 1,430 18,590,000
12/06/2017 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 4,820 62,660,000
09/06/2017 13,000 -0.10 ▼ -0.76 13,400 13,400 12,900 5,560 72,280,000
08/06/2017 13,100 0.00 ■■ 0.00 13,500 13,500 12,800 3,510 45,981,000
07/06/2017 13,100 0.10 ▲ 0.77 13,100 13,500 12,800 42,810 560,811,000
06/06/2017 13,000 -0.20 ▼ -1.52 13,400 13,400 12,900 2,230 28,990,000
05/06/2017 13,200 0.20 ▲ 1.54 13,000 13,500 12,900 20,300 267,960,000
02/06/2017 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 10,220 132,860,000
01/06/2017 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 270 3,510,000
31/05/2017 13,000 -0.50 ▼ -3.70 12,950 13,400 12,800 23,850 310,050,000
30/05/2017 13,500 0.00 ■■ 0.00 13,450 13,500 13,450 3,560 48,060,000
29/05/2017 13,500 0.00 ■■ 0.00 13,550 13,600 13,000 32,210 434,835,000
26/05/2017 13,500 0.05 ▲ 0.37 13,550 13,600 13,300 15,740 212,490,000
25/05/2017 13,450 0.00 ■■ 0.00 13,500 13,800 13,200 46,720 628,384,000
24/05/2017 13,450 0.55 ▲ 4.26 12,900 13,450 12,900 85,840 1,154,548,000
23/05/2017 12,900 0.05 ▲ 0.39 12,900 13,500 12,850 82,780 1,067,862,000
22/05/2017 12,850 0.15 ▲ 1.18 12,700 13,100 12,700 90,890 1,167,936,500
19/05/2017 12,700 0.40 ▲ 3.25 12,300 13,000 12,300 130,160 1,653,032,000
18/05/2017 12,300 0.10 ▲ 0.82 12,200 12,800 12,200 28,760 353,748,000
17/05/2017 12,200 0.20 ▲ 1.67 12,000 12,400 12,000 91,340 1,114,348,000
16/05/2017 12,000 0.20 ▲ 1.69 11,700 12,600 11,700 23,530 282,360,000
15/05/2017 11,800 0.10 ▲ 0.85 11,500 11,800 11,500 13,600 160,480,000
09/05/2017 12,000 -0.10 ▼ -0.83 11,300 12,000 11,300 7,070 84,840,000
08/05/2017 12,100 0.50 ▲ 4.31 12,100 12,100 12,100 10 121,000
05/05/2017 11,600 -0.50 ▼ -4.13 11,800 11,800 11,600 7,070 82,012,000
04/05/2017 12,100 -0.20 ▼ -1.63 12,500 12,500 12,100 30 363,000
03/05/2017 12,300 0.80 ▲ 6.96 12,300 12,300 12,300 10 123,000
28/04/2017 11,500 0.00 ■■ 0.00 12,000 12,000 11,400 1,170 13,455,000
27/04/2017 11,500 0.25 ▲ 2.22 11,250 12,000 11,250 3,360 38,640,000
26/04/2017 11,250 -0.70 ▼ -5.86 11,950 11,950 11,250 1,330 14,962,500
25/04/2017 11,950 -0.05 ▼ -0.42 11,950 11,950 11,950 170 2,031,500
24/04/2017 12,000 0.00 ■■ 0.00 12,100 12,100 12,000 20 240,000
21/04/2017 12,000 -0.10 ▼ -0.83 11,500 12,000 11,500 9,020 108,240,000
20/04/2017 12,100 0.00 ■■ 0.00 12,100 12,100 12,100 0 0
19/04/2017 12,100 0.10 ▲ 0.83 12,100 12,100 12,100 10 121,000
18/04/2017 12,000 -0.20 ▼ -1.64 11,400 12,100 11,400 3,130 37,560,000
17/04/2017 12,200 0.00 ■■ 0.00 12,200 13,000 11,500 350 4,270,000
14/04/2017 12,200 0.00 ■■ 0.00 12,200 12,200 12,200 0 0
13/04/2017 12,200 0.20 ▲ 1.67 12,000 12,200 12,000 1,400 17,080,000
12/04/2017 12,000 -0.10 ▼ -0.83 11,450 12,000 11,400 5,010 60,120,000
11/04/2017 12,100 -0.40 ▼ -3.20 11,750 12,100 11,750 440 5,324,000
10/04/2017 12,500 0.50 ▲ 4.17 12,500 12,500 11,900 4,560 57,000,000
07/04/2017 12,000 -0.10 ▼ -0.83 12,800 12,800 11,700 5,110 61,320,000
05/04/2017 12,100 0.10 ▲ 0.83 12,200 12,200 11,600 690 8,349,000
04/04/2017 12,000 -0.20 ▼ -1.64 12,700 12,800 11,900 4,290 51,480,000
03/04/2017 12,200 0.00 ■■ 0.00 12,900 12,900 12,000 10,070 122,854,000
31/03/2017 12,200 0.00 ■■ 0.00 12,200 12,200 11,800 5,750 70,150,000
30/03/2017 12,200 0.00 ■■ 0.00 12,200 12,300 12,100 15,890 193,858,000
29/03/2017 12,200 0.00 ■■ 0.00 12,100 12,200 12,000 3,940 48,068,000
28/03/2017 12,200 0.00 ■■ 0.00 11,800 12,400 11,750 15,030 183,366,000
27/03/2017 12,200 -0.20 ▼ -1.61 12,200 12,400 11,750 1,270 15,494,000
24/03/2017 12,400 0.10 ▲ 0.81 12,200 13,000 12,200 7,120 88,288,000
23/03/2017 12,300 0.00 ■■ 0.00 12,300 12,300 12,300 10 123,000
22/03/2017 12,300 -0.30 ▼ -2.38 12,000 12,400 11,800 5,980 73,554,000
21/03/2017 12,600 -0.20 ▼ -1.56 12,100 12,650 12,100 1,200 15,120,000
20/03/2017 12,800 0.00 ■■ 0.00 12,100 12,800 12,000 14,870 190,336,000
17/03/2017 12,800 0.10 ▲ 0.79 13,500 13,500 12,800 240 3,072,000
16/03/2017 12,700 -0.30 ▼ -2.31 12,100 13,000 12,100 1,090 13,843,000
15/03/2017 13,000 0.60 ▲ 4.84 13,000 13,000 13,000 20 260,000
14/03/2017 12,400 -0.10 ▼ -0.80 12,000 12,400 11,800 4,990 61,876,000
13/03/2017 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 0 0
10/03/2017 12,500 0.20 ▲ 1.63 12,500 12,500 12,400 3,520 44,000,000
09/03/2017 12,300 -0.20 ▼ -1.60 11,750 12,400 11,750 3,000 36,900,000
08/03/2017 12,500 0.50 ▲ 4.17 12,000 12,500 12,000 5,050 63,125,000
07/03/2017 12,000 -0.40 ▼ -3.23 11,800 12,300 11,800 4,160 49,920,000
06/03/2017 12,400 0.40 ▲ 3.33 12,500 12,500 12,400 30 372,000
03/03/2017 12,000 -0.50 ▼ -4.00 12,500 12,500 11,800 1,750 21,000,000
02/03/2017 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 0 0
01/03/2017 12,500 0.30 ▲ 2.46 12,500 12,500 12,500 70 875,000
28/02/2017 12,200 0.00 ■■ 0.00 12,500 12,500 12,000 840 10,248,000
27/02/2017 12,200 -0.10 ▼ -0.81 12,500 12,500 12,200 3,110 37,942,000
24/02/2017 12,300 -0.10 ▼ -0.81 12,700 12,700 12,100 51,870 638,001,000
23/02/2017 12,400 0.00 ■■ 0.00 12,500 12,500 12,400 28,580 354,392,000
22/02/2017 12,400 0.40 ▲ 3.33 12,100 12,400 12,000 65,970 818,028,000
21/02/2017 12,000 0.10 ▲ 0.84 11,900 12,000 11,900 21,560 258,720,000
20/02/2017 11,900 0.20 ▲ 1.71 11,100 12,400 11,100 13,480 160,412,000
17/02/2017 11,700 0.05 ▲ 0.43 11,700 11,700 11,700 20 234,000
16/02/2017 11,650 -0.10 ▼ -0.85 11,700 11,700 11,300 3,370 39,260,500
15/02/2017 11,750 0.15 ▲ 1.29 11,700 11,800 11,400 12,470 146,522,500
14/02/2017 11,600 0.10 ▲ 0.87 11,500 12,000 11,500 26,920 312,272,000
13/02/2017 11,500 0.15 ▲ 1.32 11,350 12,000 11,350 69,150 795,225,000
10/02/2017 11,350 0.45 ▲ 4.13 10,550 11,500 10,550 71,200 808,120,000
09/02/2017 10,900 -0.40 ▼ -3.54 11,300 11,400 10,800 48,980 533,882,000
08/02/2017 11,300 0.10 ▲ 0.89 11,300 11,300 11,300 10 113,000
07/02/2017 11,200 -0.10 ▼ -0.88 11,200 11,200 11,200 110 1,232,000
06/02/2017 11,300 -0.10 ▼ -0.88 11,500 11,500 10,850 3,240 36,612,000
03/02/2017 11,400 -0.20 ▼ -1.72 11,700 11,700 10,900 10,350 117,990,000
02/02/2017 11,600 0.30 ▲ 2.65 12,000 12,000 11,000 11,860 137,576,000
25/01/2017 11,300 -0.10 ▼ -0.88 11,000 11,300 11,000 6,040 68,252,000
24/01/2017 11,400 0.40 ▲ 3.64 11,700 11,700 11,400 120 1,368,000
23/01/2017 11,000 -0.10 ▼ -0.90 11,000 11,850 11,000 2,730 30,030,000
20/01/2017 11,100 0.50 ▲ 4.72 10,300 11,100 10,000 9,990 110,889,000
19/01/2017 10,600 0.00 ■■ 0.00 10,600 10,600 10,600 0 0
18/01/2017 10,600 0.00 ■■ 0.00 10,550 10,600 10,550 110 1,166,000
17/01/2017 10,600 0.00 ■■ 0.00 10,700 10,700 10,300 120 1,272,000
16/01/2017 10,600 -0.25 ▼ -2.30 10,600 10,600 10,600 10 106,000
13/01/2017 10,850 0.05 ▲ 0.46 10,400 11,000 10,400 5,940 64,449,000
12/01/2017 10,800 0.20 ▲ 1.89 10,500 10,800 10,500 7,120 76,896,000
11/01/2017 10,600 -0.05 ▼ -0.47 10,250 10,600 10,250 2,120 22,472,000
10/01/2017 10,650 0.05 ▲ 0.47 10,700 11,000 10,250 1,440 15,336,000
09/01/2017 10,600 0.30 ▲ 2.91 10,600 10,600 10,000 510 5,406,000
06/01/2017 10,300 -0.10 ▼ -0.96 11,000 11,000 10,100 1,950 20,085,000
05/01/2017 10,400 -0.30 ▼ -2.80 10,400 10,800 10,300 4,690 48,776,000
04/01/2017 10,700 0.25 ▲ 2.39 10,000 11,150 10,000 11,680 124,976,000
03/01/2017 10,450 -0.05 ▼ -0.48 11,200 11,200 9,820 3,120 32,604,000
30/12/2016 10,500 -0.10 ▼ -0.94 10,600 10,600 9,960 3,820 40,110,000
29/12/2016 10,600 0.00 ■■ 0.00 10,600 10,600 10,600 0 0
28/12/2016 10,600 -0.10 ▼ -0.93 9,980 10,600 9,980 1,110 11,766,000
27/12/2016 10,700 -0.20 ▼ -1.83 11,000 11,000 10,150 640 6,848,000
26/12/2016 10,900 0.70 ▲ 6.86 10,900 10,900 10,900 10 109,000
23/12/2016 10,200 -0.75 ▼ -6.85 10,300 10,950 10,200 5,790 59,058,000
22/12/2016 10,950 -0.05 ▼ -0.45 11,050 11,050 10,350 100 1,095,000
21/12/2016 11,000 -0.10 ▼ -0.90 11,100 11,100 10,400 5,000 55,000,000
20/12/2016 11,100 0.70 ▲ 6.73 10,100 11,100 10,000 16,260 180,486,000
19/12/2016 10,400 -0.05 ▼ -0.48 10,000 10,900 10,000 6,320 65,728,000
16/12/2016 10,450 -0.05 ▼ -0.48 11,100 11,100 10,000 90 940,500
15/12/2016 10,500 0.25 ▲ 2.44 10,800 10,800 10,100 50 525,000
14/12/2016 10,250 0.25 ▲ 2.50 10,400 10,400 10,000 8,930 91,532,500
13/12/2016 10,000 -0.60 ▼ -5.66 11,250 11,250 10,000 4,200 42,000,000
12/12/2016 10,600 -0.75 ▼ -6.61 11,350 11,350 10,600 630 6,678,000
09/12/2016 11,350 0.45 ▲ 4.13 10,300 11,350 10,300 18,350 208,272,500
08/12/2016 10,900 0.40 ▲ 3.81 10,900 11,000 9,900 110 1,199,000
07/12/2016 10,500 -0.10 ▼ -0.94 10,650 10,650 10,050 30 315,000
06/12/2016 10,600 -0.05 ▼ -0.47 10,000 10,650 10,000 640 6,784,000
05/12/2016 10,650 -0.15 ▼ -1.39 10,200 10,700 10,200 80 852,000
02/12/2016 10,800 0.00 ■■ 0.00 10,100 10,800 10,100 8,100 87,480,000
01/12/2016 10,800 -0.10 ▼ -0.92 10,200 10,800 10,200 400 4,320,000
30/11/2016 10,900 -0.10 ▼ -0.91 11,000 11,000 10,250 8,800 95,920,000
29/11/2016 11,000 0.05 ▲ 0.46 10,950 11,400 10,500 6,900 75,900,000
28/11/2016 10,950 0.15 ▲ 1.39 10,800 11,000 10,700 1,290 14,125,500
25/11/2016 10,800 0.00 ■■ 0.00 10,750 10,800 10,750 100 1,080,000
24/11/2016 10,800 -0.05 ▼ -0.46 10,850 10,850 10,200 7,200 77,760,000
23/11/2016 10,850 -0.05 ▼ -0.46 10,900 10,900 10,300 380 4,123,000
22/11/2016 10,900 0.00 ■■ 0.00 10,900 10,900 10,900 0 0
21/11/2016 10,900 0.00 ■■ 0.00 10,300 10,900 10,300 1,630 17,767,000
18/11/2016 10,900 0.00 ■■ 0.00 10,400 10,900 10,300 520 5,668,000
17/11/2016 10,900 0.00 ■■ 0.00 10,900 10,900 10,900 10 109,000
16/11/2016 10,900 -0.10 ▼ -0.91 10,900 10,900 10,400 100 1,090,000
15/11/2016 11,000 -0.20 ▼ -1.79 10,450 11,000 10,450 1,360 14,960,000
14/11/2016 11,200 0.30 ▲ 2.75 11,250 11,250 10,400 80 896,000
11/11/2016 10,900 0.00 ■■ 0.00 10,600 11,300 10,550 9,340 101,806,000
10/11/2016 10,900 0.00 ■■ 0.00 11,000 11,400 10,300 17,350 189,115,000
09/11/2016 10,900 0.00 ■■ 0.00 11,650 11,650 10,200 14,100 153,690,000
08/11/2016 10,900 0.60 ▲ 5.83 10,900 11,000 10,600 11,220 122,298,000
07/11/2016 10,300 -0.60 ▼ -5.50 10,900 10,900 10,300 12,810 131,943,000
04/11/2016 10,900 -0.10 ▼ -0.91 11,000 11,000 10,900 80 872,000
03/11/2016 11,000 0.45 ▲ 4.27 11,100 11,100 10,000 12,320 135,520,000
02/11/2016 10,550 -0.75 ▼ -6.64 10,700 11,400 10,550 4,960 52,328,000
01/11/2016 11,300 -0.10 ▼ -0.88 11,400 11,400 10,650 6,160 69,608,000
31/10/2016 11,400 0.00 ■■ 0.00 11,400 11,400 11,400 20 228,000
28/10/2016 11,400 -0.05 ▼ -0.44 10,700 11,400 10,700 60 684,000
27/10/2016 11,450 -0.05 ▼ -0.43 11,550 11,550 10,800 6,970 79,806,500
26/10/2016 11,500 0.00 ■■ 0.00 11,500 11,500 10,700 30,020 345,230,000
25/10/2016 11,500 0.40 ▲ 3.60 11,100 11,500 11,100 1,240 14,260,000
24/10/2016 11,100 0.00 ■■ 0.00 10,500 11,100 10,500 11,600 128,760,000
21/10/2016 11,100 -0.80 ▼ -6.72 11,400 11,400 11,100 95,950 1,065,045,000
20/10/2016 11,900 0.00 ■■ 0.00 12,000 12,000 11,400 31,990 380,681,000
19/10/2016 11,900 0.00 ■■ 0.00 12,000 12,000 11,800 2,800 33,320,000
18/10/2016 11,900 0.00 ■■ 0.00 11,900 11,900 11,900 1,370 16,303,000
17/10/2016 11,900 0.25 ▲ 2.15 11,700 12,100 11,700 88,370 1,051,603,000
14/10/2016 11,650 0.00 ■■ 0.00 11,800 11,900 11,350 18,120 211,098,000
13/10/2016 11,650 0.05 ▲ 0.43 11,200 11,700 11,200 26,940 313,851,000
12/10/2016 11,600 0.00 ■■ 0.00 11,300 11,600 11,300 120 1,392,000
11/10/2016 11,600 0.00 ■■ 0.00 11,500 11,600 11,300 14,760 171,216,000
10/10/2016 11,600 -0.10 ▼ -0.85 11,700 11,800 11,200 23,600 273,760,000
07/10/2016 11,700 -0.10 ▼ -0.85 11,900 11,900 11,350 17,520 204,984,000
06/10/2016 11,800 0.30 ▲ 2.61 11,500 11,900 11,500 2,150 25,370,000
05/10/2016 11,500 -0.30 ▼ -2.54 11,800 11,900 11,500 4,940 56,810,000
04/10/2016 11,800 0.10 ▲ 0.85 11,800 11,900 11,600 69,200 816,560,000
03/10/2016 11,700 0.40 ▲ 3.54 11,800 12,000 11,400 116,750 1,365,975,000
30/09/2016 11,300 0.10 ▲ 0.89 11,200 11,950 11,200 45,700 516,410,000
29/09/2016 11,200 0.00 ■■ 0.00 11,000 11,300 11,000 5,900 66,080,000
28/09/2016 11,200 0.20 ▲ 1.82 11,000 11,300 11,000 8,420 94,304,000
27/09/2016 11,000 0.00 ■■ 0.00 11,000 11,100 10,700 15,140 166,540,000
26/09/2016 11,000 -0.20 ▼ -1.79 11,200 11,200 10,700 14,010 154,110,000
23/09/2016 11,200 0.00 ■■ 0.00 11,200 11,200 11,200 10 112,000
22/09/2016 11,200 0.30 ▲ 2.75 11,550 11,550 10,500 19,560 219,072,000
21/09/2016 10,900 0.60 ▲ 5.83 10,200 10,950 10,200 48,930 533,337,000
20/09/2016 10,700 -0.05 ▼ -0.47 10,750 10,800 10,350 250 2,675,000
19/09/2016 10,750 -0.05 ▼ -0.46 10,800 10,800 10,300 230 2,472,500
16/09/2016 10,800 0.00 ■■ 0.00 10,800 10,800 10,700 520 5,616,000
15/09/2016 10,800 -0.10 ▼ -0.92 10,800 10,900 10,400 260 2,808,000
14/09/2016 10,900 -0.10 ▼ -0.91 11,000 11,000 10,700 9,650 105,185,000
13/09/2016 11,000 -0.20 ▼ -1.79 11,200 11,200 10,700 19,050 209,550,000
12/09/2016 11,200 0.50 ▲ 4.67 10,150 11,300 10,150 13,920 155,904,000
09/09/2016 10,700 0.00 ■■ 0.00 10,600 10,700 10,600 600 6,420,000
08/09/2016 10,700 0.10 ▲ 0.94 10,300 10,700 10,200 19,730 211,111,000
07/09/2016 10,600 -0.10 ▼ -0.93 10,800 10,800 10,600 40 424,000
06/09/2016 10,700 0.00 ■■ 0.00 10,800 10,800 10,600 9,600 102,720,000
05/09/2016 10,700 0.10 ▲ 0.94 10,700 11,300 10,600 2,690 28,783,000
01/09/2016 10,600 0.50 ▲ 4.95 10,000 10,600 10,000 33,420 354,252,000
31/08/2016 10,100 0.00 ■■ 0.00 9,900 10,100 9,900 25,200 254,520,000
30/08/2016 10,100 0.10 ▲ 1.00 10,000 10,100 10,000 20 202,000
29/08/2016 10,000 -0.30 ▼ -2.91 9,900 10,000 9,900 1,450 14,500,000
26/08/2016 10,300 0.00 ■■ 0.00 10,300 10,300 10,300 2,000 20,600,000
25/08/2016 10,300 0.00 ■■ 0.00 10,200 10,400 10,000 4,490 46,247,000
24/08/2016 10,300 0.30 ▲ 3.00 10,100 10,400 10,000 7,670 79,001,000
23/08/2016 10,000 -0.50 ▼ -4.76 10,300 10,400 10,000 1,060 10,600,000
22/08/2016 10,500 0.10 ▲ 0.96 10,500 10,500 10,500 160 1,680,000
19/08/2016 10,400 0.00 ■■ 0.00 10,400 10,500 10,200 2,610 27,144,000
18/08/2016 10,400 0.00 ■■ 0.00 10,400 10,400 10,200 5,770 60,008,000
17/08/2016 10,400 -0.10 ▼ -0.95 10,200 10,400 10,200 3,210 33,384,000
16/08/2016 10,500 -0.10 ▼ -0.94 10,500 10,500 10,200 21,710 227,955,000
15/08/2016 10,600 -0.10 ▼ -0.93 10,400 10,600 10,400 53,210 564,026,000
12/08/2016 10,700 0.00 ■■ 0.00 10,700 10,700 10,500 6,100 65,270,000
11/08/2016 10,700 0.00 ■■ 0.00 10,700 10,900 10,500 2,760 29,532,000
10/08/2016 10,700 0.30 ▲ 2.88 10,400 10,700 10,400 40,930 437,951,000
09/08/2016 10,400 0.10 ▲ 0.97 10,400 10,400 10,300 32,350 336,440,000
08/08/2016 10,300 0.00 ■■ 0.00 10,300 10,600 10,100 61,030 628,609,000
05/08/2016 10,300 0.40 ▲ 4.04 10,100 10,400 10,000 11,110 114,433,000
04/08/2016 9,900 0.00 ■■ 0.00 9,900 10,500 9,900 19,710 195,129,000
03/08/2016 9,900 0.00 ■■ 0.00 9,900 10,300 9,900 80,170 793,683,000
02/08/2016 9,900 -0.60 ▼ -5.71 10,500 10,500 9,900 63,850 632,115,000
01/08/2016 10,500 0.00 ■■ 0.00 10,500 10,500 10,300 820 8,610,000
29/07/2016 10,500 0.10 ▲ 0.96 10,600 10,800 10,300 202,060 2,121,630,000
28/07/2016 10,400 0.50 ▲ 5.05 9,900 10,400 9,900 163,510 1,700,504,000
27/07/2016 9,900 0.20 ▲ 2.06 9,700 9,900 9,700 51,070 505,593,000
26/07/2016 9,700 0.10 ▲ 1.04 9,600 9,700 9,500 92,770 899,869,000
25/07/2016 9,600 0.20 ▲ 2.13 9,600 9,700 9,400 176,930 1,698,528,000
22/07/2016 9,400 0.10 ▲ 1.08 9,100 9,400 9,100 119,880 1,126,872,000
21/07/2016 9,300 0.00 ■■ 0.00 9,300 9,300 9,200 5,770 53,661,000
20/07/2016 9,300 -0.10 ▼ -1.06 9,400 9,400 9,300 11,450 106,485,000
19/07/2016 9,400 0.10 ▲ 1.08 9,400 9,600 9,200 78,900 741,660,000
18/07/2016 9,300 -0.20 ▼ -2.11 9,500 9,500 9,300 25,080 233,244,000
15/07/2016 9,500 0.30 ▲ 3.26 9,400 9,500 9,300 72,950 693,025,000
14/07/2016 9,200 -0.50 ▼ -5.15 9,800 9,800 9,200 27,310 251,252,000
13/07/2016 9,700 0.20 ▲ 2.11 9,600 9,800 9,500 234,880 2,278,336,000
12/07/2016 9,500 0.60 ▲ 6.74 9,100 9,500 8,700 102,600 974,700,000
11/07/2016 8,900 -0.20 ▼ -2.20 9,100 9,200 8,800 16,370 145,693,000
08/07/2016 9,100 0.00 ■■ 0.00 9,300 9,300 8,800 53,950 490,945,000
07/07/2016 9,100 -0.40 ▼ -4.21 9,200 9,300 9,100 30,160 274,456,000
06/07/2016 9,500 0.00 ■■ 0.00 9,500 9,600 9,300 26,010 247,095,000
05/07/2016 9,500 0.30 ▲ 3.26 9,400 9,600 9,400 166,390 1,580,705,000
04/07/2016 9,200 0.40 ▲ 4.55 8,800 9,200 8,800 74,300 683,560,000
01/07/2016 8,800 0.00 ■■ 0.00 8,800 8,800 8,600 1,620 14,256,000
30/06/2016 8,800 0.00 ■■ 0.00 8,500 8,800 8,500 1,020 8,976,000
29/06/2016 8,800 0.00 ■■ 0.00 8,800 8,900 8,600 9,720 85,536,000
28/06/2016 8,800 0.20 ▲ 2.33 8,600 8,900 8,600 19,140 168,432,000
27/06/2016 8,600 -0.20 ▼ -2.27 8,800 8,800 8,600 2,100 18,060,000
24/06/2016 8,800 -0.10 ▼ -1.12 8,800 9,000 8,600 29,120 256,256,000
23/06/2016 8,900 -0.10 ▼ -1.11 8,900 9,000 8,700 6,640 59,096,000
22/06/2016 9,000 0.00 ■■ 0.00 8,900 9,000 8,800 7,370 66,330,000
21/06/2016 9,000 0.00 ■■ 0.00 8,800 9,000 8,800 2,400 21,600,000
20/06/2016 9,000 0.00 ■■ 0.00 9,100 9,100 8,700 12,980 116,820,000
17/06/2016 9,000 0.00 ■■ 0.00 9,000 9,000 8,900 25,340 228,060,000
16/06/2016 9,000 -0.10 ▼ -1.10 9,000 9,000 8,900 12,040 108,360,000
15/06/2016 9,100 0.10 ▲ 1.11 9,100 9,100 8,900 1,430 13,013,000
14/06/2016 9,000 -0.10 ▼ -1.10 9,000 9,000 8,900 7,040 63,360,000
13/06/2016 9,100 0.00 ■■ 0.00 9,100 9,100 9,100 1,000 9,100,000
10/06/2016 9,100 0.00 ■■ 0.00 9,000 9,100 8,800 12,030 109,473,000
09/06/2016 9,100 0.10 ▲ 1.11 8,900 9,100 8,900 33,760 307,216,000
08/06/2016 9,000 0.00 ■■ 0.00 9,100 9,100 9,000 19,050 171,450,000
07/06/2016 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 12,010 108,090,000
06/06/2016 9,000 0.00 ■■ 0.00 8,900 9,000 8,900 230 2,070,000
03/06/2016 9,000 0.00 ■■ 0.00 9,200 9,200 9,000 2,810 25,290,000
02/06/2016 9,000 0.00 ■■ 0.00 9,000 9,000 8,900 19,310 173,790,000
01/06/2016 9,000 0.00 ■■ 0.00 9,000 9,100 9,000 19,300 173,700,000
31/05/2016 9,000 -0.20 ▼ -2.17 9,200 9,200 8,900 8,210 73,890,000
30/05/2016 9,200 0.00 ■■ 0.00 9,200 9,300 9,100 14,380 132,296,000
27/05/2016 9,200 0.30 ▲ 3.37 9,100 9,300 9,100 5,950 54,740,000
26/05/2016 8,900 -0.10 ▼ -1.11 8,900 8,900 8,800 8,330 74,137,000
25/05/2016 9,000 0.00 ■■ 0.00 9,000 9,000 8,900 3,950 35,550,000
24/05/2016 9,000 -0.10 ▼ -1.10 9,000 9,000 9,000 1,960 17,640,000
23/05/2016 9,100 0.10 ▲ 1.11 9,200 9,200 8,800 12,620 114,842,000
20/05/2016 9,000 -0.10 ▼ -1.10 9,100 9,100 9,000 6,000 54,000,000
19/05/2016 9,100 -0.10 ▼ -1.09 9,000 9,100 9,000 32,730 297,843,000
18/05/2016 9,200 0.00 ■■ 0.00 9,100 9,200 9,100 19,500 179,400,000
17/05/2016 9,200 0.00 ■■ 0.00 9,200 9,300 9,000 9,830 90,436,000
16/05/2016 9,200 0.00 ■■ 0.00 9,200 9,200 9,000 2,110 19,412,000
13/05/2016 9,200 0.10 ▲ 1.10 9,100 9,300 8,900 52,640 484,288,000
12/05/2016 9,100 0.00 ■■ 0.00 9,200 9,200 9,100 8,010 72,891,000
11/05/2016 9,100 0.00 ■■ 0.00 9,100 9,300 9,100 26,510 241,241,000
10/05/2016 9,100 -0.40 ▼ -4.21 9,200 9,300 9,100 21,900 199,290,000
09/05/2016 9,500 0.30 ▲ 3.26 9,600 9,600 9,200 10,200 96,900,000
06/05/2016 9,200 -0.10 ▼ -1.08 9,100 9,400 9,100 18,010 165,692,000
05/05/2016 9,300 0.00 ■■ 0.00 9,200 9,300 9,000 33,220 308,946,000
04/05/2016 9,300 -0.10 ▼ -1.06 9,200 9,400 9,100 48,160 447,888,000
29/04/2016 9,400 0.00 ■■ 0.00 9,200 9,400 9,200 4,400 41,360,000
28/04/2016 9,400 0.00 ■■ 0.00 9,200 9,400 9,200 11,020 103,588,000
27/04/2016 9,400 -0.10 ▼ -1.05 9,500 9,500 9,200 4,890 45,966,000
26/04/2016 9,500 -0.10 ▼ -1.04 9,400 9,500 9,400 3,920 37,240,000
25/04/2016 9,600 0.00 ■■ 0.00 9,700 9,800 9,500 11,400 109,440,000
22/04/2016 9,600 0.30 ▲ 3.23 9,300 9,600 9,300 24,120 231,552,000
21/04/2016 9,300 -0.10 ▼ -1.06 9,400 9,700 9,300 1,400 13,020,000
20/04/2016 9,400 -0.20 ▼ -2.08 9,400 9,600 9,400 12,740 119,756,000
19/04/2016 9,600 -0.10 ▼ -1.03 9,600 9,600 9,400 1,480 14,208,000
15/04/2016 9,700 0.00 ■■ 0.00 9,700 9,800 9,500 62,430 605,571,000
14/04/2016 9,700 0.00 ■■ 0.00 9,800 9,800 9,600 21,250 206,125,000
13/04/2016 9,700 0.50 ▲ 5.43 9,300 9,700 9,200 410,130 3,978,261,000
12/04/2016 9,200 -0.30 ▼ -3.16 9,500 9,500 9,000 44,290 407,468,000
11/04/2016 9,500 -0.30 ▼ -3.06 9,700 9,700 9,500 21,990 208,905,000
08/04/2016 9,800 0.10 ▲ 1.03 9,700 9,900 9,600 63,180 619,164,000
07/04/2016 9,700 -0.10 ▼ -1.02 9,800 10,000 9,400 11,360 110,192,000
06/04/2016 9,800 0.20 ▲ 2.08 9,600 9,900 9,600 94,490 926,002,000
05/04/2016 9,600 0.00 ■■ 0.00 9,600 9,800 9,600 189,230 1,816,608,000
04/04/2016 9,600 0.20 ▲ 2.13 9,400 9,600 9,400 323,980 3,110,208,000
01/04/2016 9,400 0.20 ▲ 2.17 9,200 9,500 9,000 736,090 6,919,246,000
31/03/2016 9,200 0.00 ■■ 0.00 9,200 9,500 8,900 133,950 1,232,340,000
30/03/2016 9,200 -0.30 ▼ -3.16 9,400 9,600 9,200 148,990 1,370,708,000
29/03/2016 9,500 -0.30 ▼ -3.06 9,500 9,600 9,500 5,910 56,145,000
28/03/2016 9,800 0.10 ▲ 1.03 9,800 9,800 9,500 49,630 486,374,000
25/03/2016 9,700 0.10 ▲ 1.04 9,600 9,700 9,500 75,550 732,835,000
24/03/2016 9,600 -0.20 ▼ -2.04 9,800 9,800 9,600 7,030 67,488,000
23/03/2016 9,800 0.10 ▲ 1.03 9,700 9,900 9,500 82,550 808,990,000
22/03/2016 9,700 -0.30 ▼ -3.00 9,700 9,900 9,700 16,050 155,685,000
21/03/2016 10,000 -0.10 ▼ -0.99 10,100 10,100 9,800 19,080 190,800,000
18/03/2016 10,100 0.10 ▲ 1.00 9,900 10,200 9,900 205,280 2,073,328,000
17/03/2016 10,000 0.30 ▲ 3.09 9,700 10,000 9,700 227,750 2,277,500,000
16/03/2016 9,700 0.00 ■■ 0.00 9,700 9,800 9,500 4,570 44,329,000
15/03/2016 9,700 -0.20 ▼ -2.02 9,700 9,800 9,600 12,210 118,437,000
14/03/2016 9,900 0.00 ■■ 0.00 10,000 10,000 9,600 1,570 15,543,000
11/03/2016 9,900 0.20 ▲ 2.06 9,700 9,900 9,500 80,610 798,039,000
10/03/2016 9,700 0.00 ■■ 0.00 9,800 9,800 9,700 27,080 262,676,000
09/03/2016 9,700 0.00 ■■ 0.00 9,700 9,700 9,500 15,490 150,253,000
08/03/2016 9,700 0.00 ■■ 0.00 9,700 9,800 9,500 23,160 224,652,000
07/03/2016 9,700 -0.20 ▼ -2.02 9,800 10,000 9,700 4,860 47,142,000
04/03/2016 9,900 -0.10 ▼ -1.00 9,800 10,000 9,800 1,650 16,335,000
03/03/2016 10,000 -0.10 ▼ -0.99 10,100 10,100 9,900 112,720 1,127,200,000
02/03/2016 10,100 0.20 ▲ 2.02 9,800 10,100 9,800 159,610 1,612,061,000
01/03/2016 9,900 0.10 ▲ 1.02 10,000 10,000 9,600 20,260 200,574,000
29/02/2016 9,800 -0.30 ▼ -2.97 10,100 10,200 9,800 71,340 699,132,000
26/02/2016 10,100 0.10 ▲ 1.00 10,100 10,100 9,900 126,530 1,277,953,000
25/02/2016 10,000 0.10 ▲ 1.01 9,900 10,200 9,900 340,050 3,400,500,000
24/02/2016 9,900 0.10 ▲ 1.02 9,800 9,900 9,600 111,400 1,102,860,000
23/02/2016 9,800 -0.20 ▼ -2.00 10,000 10,000 9,600 67,080 657,384,000
22/02/2016 10,000 0.20 ▲ 2.04 9,600 10,000 9,600 79,000 790,000,000
19/02/2016 9,800 -0.10 ▼ -1.01 9,900 9,900 9,600 13,500 132,300,000
18/02/2016 9,900 0.00 ■■ 0.00 10,000 10,000 9,700 5,040 49,896,000
17/02/2016 9,900 0.40 ▲ 4.21 9,500 10,000 9,500 272,190 2,694,681,000
16/02/2016 9,500 0.10 ▲ 1.06 9,400 9,500 9,300 86,520 821,940,000
15/02/2016 9,400 0.10 ▲ 1.08 9,300 9,400 9,100 71,040 667,776,000
05/02/2016 9,300 0.10 ▲ 1.09 9,100 9,500 9,100 55,150 512,895,000
04/02/2016 9,200 0.20 ▲ 2.22 9,100 9,200 8,900 61,440 565,248,000
03/02/2016 9,000 0.10 ▲ 1.12 8,900 9,100 8,900 64,790 583,110,000
02/02/2016 8,900 0.30 ▲ 3.49 9,000 9,000 8,600 8,560 76,184,000
01/02/2016 8,600 -0.50 ▼ -5.49 8,900 9,000 8,600 16,800 144,480,000
29/01/2016 9,100 0.10 ▲ 1.11 9,000 9,100 9,000 130 1,183,000
28/01/2016 9,000 -0.10 ▼ -1.10 8,900 9,100 8,900 7,310 65,790,000
27/01/2016 9,100 0.20 ▲ 2.25 8,900 9,100 8,900 70,800 644,280,000
26/01/2016 8,900 -0.10 ▼ -1.11 8,900 9,200 8,700 193,320 1,720,548,000
25/01/2016 9,000 0.30 ▲ 3.45 8,400 9,100 8,400 105,660 950,940,000
22/01/2016 8,700 0.50 ▲ 6.10 7,900 8,700 7,900 133,420 1,160,754,000
21/01/2016 8,200 0.00 ■■ 0.00 8,200 8,300 7,700 26,670 218,694,000
20/01/2016 8,200 0.00 ■■ 0.00 8,300 8,400 8,200 20,390 167,198,000
19/01/2016 8,200 0.00 ■■ 0.00 8,200 8,400 8,200 28,520 233,864,000
18/01/2016 8,200 -0.60 ▼ -6.82 8,700 8,900 8,200 63,410 519,962,000
15/01/2016 8,800 -0.20 ▼ -2.22 9,000 9,000 8,800 7,090 62,392,000
14/01/2016 9,000 0.20 ▲ 2.27 8,800 9,000 8,800 3,060 27,540,000
13/01/2016 8,800 -0.20 ▼ -2.22 8,900 9,100 8,800 27,690 243,672,000
12/01/2016 9,000 0.20 ▲ 2.27 8,800 9,000 8,600 33,870 304,830,000
11/01/2016 8,800 -0.10 ▼ -1.12 8,700 8,900 8,700 23,010 202,488,000
08/01/2016 8,900 0.00 ■■ 0.00 9,000 9,000 8,700 32,090 285,601,000
07/01/2016 8,900 -0.20 ▼ -2.20 9,100 9,200 8,900 50,060 445,534,000
06/01/2016 9,100 0.00 ■■ 0.00 9,000 9,100 9,000 21,630 196,833,000
05/01/2016 9,100 -0.10 ▼ -1.09 9,300 9,300 9,000 17,170 156,247,000
04/01/2016 9,200 0.10 ▲ 1.10 9,300 9,300 9,000 25,240 232,208,000
31/12/2015 9,100 0.00 ■■ 0.00 9,100 9,400 9,000 59,590 542,269,000
30/12/2015 9,100 0.10 ▲ 1.11 9,000 9,200 9,000 102,940 936,754,000
29/12/2015 9,000 0.00 ■■ 0.00 9,000 9,000 8,800 18,900 170,100,000
28/12/2015 9,000 0.00 ■■ 0.00 9,100 9,100 9,000 5,330 47,970,000
25/12/2015 9,000 0.10 ▲ 1.12 8,900 9,000 8,900 1,200 10,800,000
24/12/2015 8,900 -0.20 ▼ -2.20 9,000 9,100 8,900 12,880 114,632,000
23/12/2015 9,100 0.00 ■■ 0.00 9,200 9,200 9,000 440 4,004,000
22/12/2015 9,100 -0.10 ▼ -1.09 9,200 9,200 9,000 21,370 194,467,000
21/12/2015 9,200 0.10 ▲ 1.10 9,200 9,200 9,000 2,090 19,228,000
18/12/2015 9,100 0.00 ■■ 0.00 9,200 9,200 9,100 5,670 51,597,000
17/12/2015 9,100 0.00 ■■ 0.00 9,100 9,300 9,100 8,170 74,347,000
16/12/2015 9,100 0.00 ■■ 0.00 8,900 9,100 8,900 3,520 32,032,000
15/12/2015 9,100 0.10 ▲ 1.11 8,700 9,100 8,700 32,880 299,208,000
14/12/2015 9,000 -0.20 ▼ -2.17 9,100 9,200 9,000 48,990 440,910,000
11/12/2015 9,200 0.10 ▲ 1.10 9,000 9,200 9,000 79,310 729,652,000
10/12/2015 9,100 0.10 ▲ 1.11 9,000 9,100 9,000 9,440 85,904,000
09/12/2015 9,000 -0.20 ▼ -2.17 9,200 9,300 9,000 37,640 338,760,000
08/12/2015 9,200 -0.10 ▼ -1.08 9,100 9,300 9,000 60,170 553,564,000
07/12/2015 9,300 0.00 ■■ 0.00 9,300 9,300 9,000 30,680 285,324,000
04/12/2015 9,300 0.10 ▲ 1.09 9,200 9,400 9,000 30,870 287,091,000
03/12/2015 9,200 0.00 ■■ 0.00 9,300 9,300 9,100 23,150 212,980,000
02/12/2015 9,200 -0.10 ▼ -1.08 9,100 9,300 9,100 17,860 164,312,000
01/12/2015 9,300 -0.10 ▼ -1.06 9,400 9,400 9,100 120,220 1,118,046,000
30/11/2015 9,400 0.00 ■■ 0.00 9,400 9,400 9,200 22,380 210,372,000
27/11/2015 9,400 0.00 ■■ 0.00 9,500 9,500 9,300 20,570 193,358,000
26/11/2015 9,400 0.10 ▲ 1.08 9,400 9,400 9,300 5,560 52,264,000
25/11/2015 9,300 0.00 ■■ 0.00 9,400 9,400 9,300 6,570 61,101,000
24/11/2015 9,300 -0.20 ▼ -2.11 9,500 9,500 9,300 64,760 602,268,000
23/11/2015 9,500 0.10 ▲ 1.06 9,500 9,600 9,400 127,970 1,215,715,000
20/11/2015 9,400 0.00 ■■ 0.00 9,300 9,400 9,300 1,850 17,390,000
19/11/2015 9,400 -0.10 ▼ -1.05 9,500 9,500 9,300 20,060 188,564,000
18/11/2015 9,500 0.20 ▲ 2.15 9,400 9,500 9,200 40,610 385,795,000
17/11/2015 9,300 0.10 ▲ 1.09 9,300 9,400 9,200 5,880 54,684,000
16/11/2015 9,200 -0.30 ▼ -3.16 9,300 9,500 9,200 30,210 277,932,000
13/11/2015 9,500 0.20 ▲ 2.15 9,500 9,500 9,200 19,030 180,785,000
12/11/2015 9,300 0.00 ■■ 0.00 9,400 9,400 9,200 51,000 474,300,000
11/11/2015 9,300 0.00 ■■ 0.00 9,300 9,400 9,300 13,310 123,783,000
10/11/2015 9,300 -0.10 ▼ -1.06 9,400 9,500 9,300 14,750 137,175,000
09/11/2015 9,400 -0.20 ▼ -2.08 9,600 9,700 9,400 33,020 310,388,000
06/11/2015 9,600 0.00 ■■ 0.00 9,500 9,600 9,500 13,170 126,432,000
05/11/2015 9,600 0.10 ▲ 1.05 9,400 9,600 9,400 68,210 654,816,000
04/11/2015 9,500 0.00 ■■ 0.00 9,500 9,800 9,400 110,860 1,053,170,000
03/11/2015 9,500 -0.10 ▼ -1.04 9,600 9,600 9,300 81,430 773,585,000
02/11/2015 9,600 0.20 ▲ 2.13 9,500 9,600 9,400 19,760 189,696,000
30/10/2015 9,400 -0.20 ▼ -2.08 9,500 9,600 9,400 77,740 730,756,000
29/10/2015 9,600 0.00 ■■ 0.00 9,400 9,700 9,400 82,720 794,112,000
28/10/2015 9,600 0.10 ▲ 1.05 9,600 9,600 9,500 23,760 228,096,000
27/10/2015 9,500 -0.20 ▼ -2.06 9,500 9,600 9,500 74,800 710,600,000
26/10/2015 9,700 -0.10 ▼ -1.02 9,900 9,900 9,600 107,420 1,041,974,000
23/10/2015 9,800 -0.10 ▼ -1.01 9,900 10,100 9,700 124,580 1,220,884,000
22/10/2015 9,900 0.00 ■■ 0.00 10,000 10,100 9,800 134,840 1,334,916,000
21/10/2015 9,900 -0.10 ▼ -1.00 10,000 10,200 9,900 95,530 945,747,000
20/10/2015 10,000 0.20 ▲ 2.04 9,700 10,200 9,600 191,810 1,918,100,000
19/10/2015 9,800 0.00 ■■ 0.00 9,800 9,800 9,600 16,210 158,858,000
16/10/2015 9,800 0.10 ▲ 1.03 9,700 9,800 9,600 82,190 805,462,000
15/10/2015 9,700 0.20 ▲ 2.11 9,500 9,700 9,500 105,150 1,019,955,000
14/10/2015 9,500 0.10 ▲ 1.06 9,400 9,500 9,300 27,000 256,500,000
13/10/2015 9,400 -0.10 ▼ -1.05 9,500 9,600 9,300 129,560 1,217,864,000
12/10/2015 9,500 0.00 ■■ 0.00 9,200 9,600 9,200 99,820 948,290,000
09/10/2015 9,500 -0.10 ▼ -1.04 9,600 9,600 9,300 45,830 435,385,000
08/10/2015 9,600 0.00 ■■ 0.00 9,400 9,700 9,400 23,910 229,536,000
07/10/2015 9,600 0.00 ■■ 0.00 9,700 9,700 9,400 60,090 576,864,000
06/10/2015 9,600 0.20 ▲ 2.13 9,400 9,600 9,300 137,680 1,321,728,000
05/10/2015 9,400 0.10 ▲ 1.08 9,300 9,400 9,200 98,410 925,054,000
02/10/2015 9,300 0.00 ■■ 0.00 9,400 9,400 9,200 5,040 46,872,000
01/10/2015 9,300 0.00 ■■ 0.00 9,300 9,500 9,300 33,110 307,923,000
30/09/2015 9,300 -0.10 ▼ -1.06 9,500 9,500 9,300 25,880 240,684,000
29/09/2015 9,400 -0.10 ▼ -1.05 9,500 9,500 9,300 140,150 1,317,410,000
28/09/2015 9,500 -0.10 ▼ -1.04 9,500 9,500 9,500 89,290 848,255,000
25/09/2015 9,600 0.10 ▲ 1.05 9,500 9,600 9,500 16,060 154,176,000
24/09/2015 9,500 0.10 ▲ 1.06 9,300 9,600 9,300 92,020 874,190,000
23/09/2015 9,400 0.10 ▲ 1.08 9,300 9,400 9,300 123,950 1,165,130,000
22/09/2015 9,300 0.00 ■■ 0.00 9,300 9,500 9,300 153,400 1,426,620,000
21/09/2015 9,300 0.30 ▲ 3.33 9,100 9,300 8,900 39,620 368,466,000
18/09/2015 9,000 0.30 ▲ 3.45 9,000 9,000 8,600 132,860 1,195,740,000
17/09/2015 8,700 -0.10 ▼ -1.14 9,000 9,000 8,700 29,970 260,739,000
16/09/2015 8,800 0.10 ▲ 1.15 8,600 8,900 8,600 41,200 362,560,000
15/09/2015 8,700 -0.40 ▼ -4.40 9,200 9,200 8,700 111,180 967,266,000
14/09/2015 9,100 0.00 ■■ 0.00 9,100 9,200 8,900 58,170 529,347,000
11/09/2015 9,100 -0.20 ▼ -2.15 9,300 9,300 9,100 50,630 460,733,000
10/09/2015 9,300 -0.10 ▼ -1.06 9,200 9,300 9,200 20,780 193,254,000
09/09/2015 9,400 0.20 ▲ 2.17 9,500 9,500 9,300 29,130 273,822,000
08/09/2015 9,200 0.00 ■■ 0.00 9,500 9,500 9,100 101,790 936,468,000
07/09/2015 9,200 -0.40 ▼ -4.17 9,500 9,500 9,200 77,540 713,368,000
04/09/2015 9,600 0.00 ■■ 0.00 9,500 9,600 9,500 10,250 98,400,000
03/09/2015 9,600 0.00 ■■ 0.00 9,600 9,600 9,500 1,170 11,232,000
01/09/2015 9,600 0.00 ■■ 0.00 9,600 9,600 9,500 113,930 1,093,728,000
31/08/2015 9,600 -0.30 ▼ -3.03 9,900 9,900 9,500 109,800 1,054,080,000
28/08/2015 9,900 0.30 ▲ 3.12 9,600 9,900 9,500 210,260 2,081,574,000
27/08/2015 9,600 0.10 ▲ 1.05 9,500 9,600 9,500 96,770 928,992,000
26/08/2015 9,500 0.50 ▲ 5.56 9,000 9,600 9,000 246,670 2,343,365,000
25/08/2015 9,000 -0.30 ▼ -3.23 9,300 9,400 8,700 267,760 2,409,840,000
24/08/2015 9,300 -0.70 ▼ -7.00 9,700 9,700 9,300 193,150 1,796,295,000
21/08/2015 10,000 -0.10 ▼ -0.99 10,000 10,000 9,400 151,900 1,519,000,000
20/08/2015 10,100 -0.40 ▼ -3.81 10,500 10,500 10,100 25,980 262,398,000
19/08/2015 10,500 0.50 ▲ 5.00 9,900 10,500 9,900 230,110 2,416,155,000
18/08/2015 10,000 0.00 ■■ 0.00 10,200 10,200 9,700 33,070 330,700,000
17/08/2015 10,000 -0.10 ▼ -0.99 10,200 10,200 9,800 64,700 647,000,000
14/08/2015 10,100 0.00 ■■ 0.00 10,200 10,200 9,900 117,450 1,186,245,000
13/08/2015 10,100 -0.30 ▼ -2.88 10,200 10,400 10,100 85,910 867,691,000
12/08/2015 10,400 -0.20 ▼ -1.89 10,600 10,600 10,200 98,920 1,028,768,000
11/08/2015 10,600 0.10 ▲ 0.95 10,500 10,700 10,500 141,590 1,500,854,000
10/08/2015 10,500 -0.20 ▼ -1.87 10,700 10,700 10,400 199,780 2,097,690,000
07/08/2015 10,700 0.20 ▲ 1.90 10,400 10,700 10,400 54,040 578,228,000
06/08/2015 10,500 0.00 ■■ 0.00 10,600 10,900 10,500 236,520 2,483,460,000
05/08/2015 10,500 0.20 ▲ 1.94 10,400 10,500 10,300 66,700 700,350,000
04/08/2015 10,300 0.10 ▲ 0.98 10,200 10,300 10,100 56,400 580,920,000
03/08/2015 10,200 -0.40 ▼ -3.77 10,400 10,600 10,000 123,620 1,260,924,000
31/07/2015 10,600 -0.30 ▼ -2.75 10,600 11,000 10,600 130,560 1,383,936,000
30/07/2015 10,900 0.00 ■■ 0.00 10,800 10,900 10,600 72,650 791,885,000
29/07/2015 10,900 -0.10 ▼ -0.91 10,700 11,000 10,600 90,060 981,654,000
28/07/2015 11,000 -0.20 ▼ -1.79 11,100 11,100 10,800 98,230 1,080,530,000
27/07/2015 11,200 0.20 ▲ 1.82 10,900 11,200 10,900 254,630 2,851,856,000
24/07/2015 11,000 -0.10 ▼ -0.90 10,900 11,000 10,800 48,480 533,280,000
23/07/2015 11,100 -0.10 ▼ -0.89 11,300 11,300 10,800 213,410 2,368,851,000
22/07/2015 11,200 -0.10 ▼ -0.88 10,700 11,200 10,700 61,360 687,232,000
21/07/2015 11,300 0.00 ■■ 0.00 11,200 11,500 10,700 220,150 2,487,695,000
20/07/2015 11,300 0.10 ▲ 0.89 11,200 11,600 11,100 489,270 5,528,751,000
17/07/2015 11,200 -0.30 ▼ -2.61 11,400 11,500 11,100 131,590 1,473,808,000
16/07/2015 11,500 0.30 ▲ 2.68 11,200 11,500 11,200 87,260 1,003,490,000
15/07/2015 11,200 -0.60 ▼ -5.08 11,800 11,800 11,100 605,050 6,776,560,000
14/07/2015 11,800 0.10 ▲ 0.85 11,600 11,800 11,300 446,480 5,268,464,000
13/07/2015 11,700 -0.30 ▼ -2.50 12,200 12,200 11,600 180,790 2,115,243,000
10/07/2015 12,000 0.30 ▲ 2.56 12,000 12,400 11,800 462,020 5,544,240,000
09/07/2015 11,700 0.70 ▲ 6.36 10,800 11,700 10,600 955,280 11,176,776,000
08/07/2015 11,000 0.10 ▲ 0.92 11,300 11,400 10,700 355,570 3,911,270,000
07/07/2015 10,900 0.70 ▲ 6.86 10,100 10,900 10,100 544,280 5,932,652,000
06/07/2015 10,200 0.00 ■■ 0.00 10,200 10,200 10,000 177,930 1,814,886,000
03/07/2015 10,200 0.20 ▲ 2.00 10,000 10,200 10,000 116,810 1,191,462,000
02/07/2015 10,000 0.20 ▲ 2.04 9,700 10,100 9,700 290,570 2,905,700,000
01/07/2015 9,800 -0.20 ▼ -2.00 10,000 10,000 9,700 145,560 1,426,488,000
30/06/2015 10,000 -0.20 ▼ -1.96 10,000 10,200 9,900 214,460 2,144,600,000
29/06/2015 10,200 0.50 ▲ 5.15 9,800 10,200 9,700 349,560 3,565,512,000
26/06/2015 9,700 0.30 ▲ 3.19 9,400 10,000 9,400 409,670 3,973,799,000
25/06/2015 9,400 0.00 ■■ 0.00 9,400 9,400 9,200 95,750 900,050,000
24/06/2015 9,400 0.10 ▲ 1.08 9,100 9,400 9,100 33,220 312,268,000
23/06/2015 9,300 0.30 ▲ 3.33 9,200 9,300 9,100 46,550 432,915,000
22/06/2015 9,000 -0.30 ▼ -3.23 9,300 9,400 9,000 140,380 1,263,420,000
19/06/2015 9,300 -0.20 ▼ -2.11 9,500 9,600 9,300 65,320 607,476,000
18/06/2015 9,500 -0.10 ▼ -1.04 9,500 9,700 9,500 83,720 795,340,000
17/06/2015 9,600 -0.20 ▼ -2.04 9,700 9,700 9,300 186,970 1,794,912,000
16/06/2015 9,800 -0.30 ▼ -2.97 9,800 10,200 9,800 75,310 738,038,000
15/06/2015 10,100 0.30 ▲ 3.06 10,100 10,200 10,000 199,230 2,012,223,000
12/06/2015 9,800 0.40 ▲ 4.26 9,700 9,900 9,600 349,810 3,428,138,000
11/06/2015 9,400 0.00 ■■ 0.00 9,300 9,400 9,200 52,560 494,064,000
10/06/2015 9,400 0.00 ■■ 0.00 9,200 9,400 9,100 49,170 462,198,000
09/06/2015 9,400 -0.10 ▼ -1.05 9,600 9,600 9,200 31,640 297,416,000
08/06/2015 9,500 0.00 ■■ 0.00 9,800 9,800 9,300 106,820 1,014,790,000
05/06/2015 9,500 0.20 ▲ 2.15 9,300 9,700 9,100 195,450 1,856,775,000
04/06/2015 9,300 0.10 ▲ 1.09 9,200 9,300 9,100 99,370 924,141,000
03/06/2015 9,200 0.20 ▲ 2.22 8,900 9,300 8,900 137,730 1,267,116,000
02/06/2015 9,000 0.00 ■■ 0.00 9,000 9,100 8,900 104,850 943,650,000
01/06/2015 9,000 -0.10 ▼ -1.10 9,000 9,100 8,900 16,050 144,450,000
29/05/2015 9,100 -0.20 ▼ -2.15 8,900 9,100 8,900 56,090 510,419,000
28/05/2015 9,300 0.10 ▲ 1.09 9,200 9,400 9,000 118,160 1,098,888,000
27/05/2015 9,200 0.10 ▲ 1.10 8,800 9,400 8,800 100,870 928,004,000
26/05/2015 9,100 0.00 ■■ 0.00 8,700 9,100 8,700 139,620 1,270,542,000
25/05/2015 9,100 -0.10 ▼ -1.09 9,200 9,300 9,000 45,030 409,773,000
22/05/2015 9,200 0.20 ▲ 2.22 9,000 9,200 8,900 36,650 337,180,000
21/05/2015 9,000 0.50 ▲ 5.88 8,900 9,000 8,900 185,770 1,671,930,000
20/05/2015 8,500 0.50 ▲ 6.25 8,100 8,500 8,100 96,270 818,295,000
19/05/2015 8,000 -0.20 ▼ -2.44 7,900 8,300 7,800 66,950 535,600,000
18/05/2015 8,200 -0.20 ▼ -2.38 8,400 8,400 7,900 140,540 1,152,428,000
15/05/2015 8,400 -0.40 ▼ -4.55 8,900 8,900 8,200 203,230 1,707,132,000
14/05/2015 8,800 -0.60 ▼ -6.38 9,200 9,300 8,800 198,900 1,750,320,000
13/05/2015 9,400 -0.20 ▼ -2.08 9,300 9,400 9,100 77,050 724,270,000
12/05/2015 9,600 0.00 ■■ 0.00 9,400 9,600 9,300 23,130 222,048,000
11/05/2015 9,600 0.00 ■■ 0.00 9,700 9,700 9,500 38,740 371,904,000
08/05/2015 9,600 0.00 ■■ 0.00 9,800 9,900 9,600 24,030 230,688,000
07/05/2015 9,600 0.20 ▲ 2.13 9,400 9,800 9,400 107,670 1,033,632,000
06/05/2015 9,400 -0.60 ▼ -6.00 10,000 10,000 9,400 78,890 741,566,000
05/05/2015 10,000 0.00 ■■ 0.00 10,000 10,100 10,000 86,190 861,900,000
04/05/2015 10,000 -0.40 ▼ -3.85 10,400 10,400 9,800 99,310 993,100,000
27/04/2015 10,400 0.10 ▲ 0.97 10,400 10,400 10,200 26,680 277,472,000
24/04/2015 10,300 -0.20 ▼ -1.90 10,500 10,500 10,300 7,560 77,868,000
23/04/2015 10,500 0.00 ■■ 0.00 10,400 10,500 10,300 33,410 350,805,000
22/04/2015 10,500 0.00 ■■ 0.00 10,400 10,500 10,300 81,800 858,900,000
21/04/2015 10,500 -0.10 ▼ -0.94 10,600 10,700 10,500 38,710 406,455,000
20/04/2015 10,600 -0.10 ▼ -0.93 10,700 10,700 10,600 18,010 190,906,000
17/04/2015 10,700 0.00 ■■ 0.00 10,800 10,800 10,600 56,160 600,912,000
16/04/2015 10,700 0.00 ■■ 0.00 10,800 10,800 10,600 58,520 626,164,000
15/04/2015 10,700 0.00 ■■ 0.00 10,800 10,800 10,600 24,820 265,574,000
14/04/2015 10,700 -0.10 ▼ -0.93 10,800 10,800 10,600 38,620 413,234,000
13/04/2015 10,800 -0.20 ▼ -1.82 11,000 11,100 10,700 60,930 658,044,000
10/04/2015 11,000 0.00 ■■ 0.00 11,000 11,100 10,900 85,900 944,900,000
09/04/2015 11,000 0.10 ▲ 0.92 10,900 11,100 10,900 50,220 552,420,000
08/04/2015 10,900 0.00 ■■ 0.00 10,900 11,100 10,900 72,430 789,487,000
07/04/2015 10,900 0.40 ▲ 3.81 10,400 10,900 10,400 60,920 664,028,000
06/04/2015 10,500 -0.10 ▼ -0.94 10,700 10,700 10,500 45,700 479,850,000
03/04/2015 10,600 0.20 ▲ 1.92 10,500 10,600 10,400 77,340 819,804,000
02/04/2015 10,400 -0.10 ▼ -0.95 10,500 10,600 10,300 68,040 707,616,000
01/04/2015 10,500 -0.20 ▼ -1.87 10,700 10,700 10,300 50,560 530,880,000
31/03/2015 10,700 0.00 ■■ 0.00 10,800 10,800 10,700 53,040 567,528,000
30/03/2015 10,700 0.00 ■■ 0.00 10,700 10,900 10,500 61,670 659,869,000
27/03/2015 10,700 -0.20 ▼ -1.83 10,900 11,000 10,700 115,640 1,237,348,000
26/03/2015 10,900 0.00 ■■ 0.00 10,900 11,000 10,900 93,010 1,013,809,000
25/03/2015 10,900 0.00 ■■ 0.00 11,000 11,100 10,900 51,120 557,208,000
24/03/2015 10,900 0.00 ■■ 0.00 10,900 10,900 10,600 73,970 806,273,000
23/03/2015 10,900 -0.30 ▼ -2.68 11,200 11,300 10,900 97,950 1,067,655,000
20/03/2015 11,200 0.40 ▲ 3.70 10,800 11,400 10,800 237,730 2,662,576,000
19/03/2015 10,800 0.00 ■■ 0.00 10,800 10,900 10,800 101,000 1,090,800,000
18/03/2015 10,800 -0.10 ▼ -0.92 10,900 10,900 10,800 61,530 664,524,000
17/03/2015 10,900 0.10 ▲ 0.93 10,900 10,900 10,800 83,230 907,207,000
16/03/2015 10,800 -0.20 ▼ -1.82 10,900 11,000 10,800 67,080 724,464,000
13/03/2015 11,000 0.10 ▲ 0.92 10,900 11,000 10,900 20,170 221,870,000
12/03/2015 10,900 -0.20 ▼ -1.80 11,000 11,100 10,800 67,250 733,025,000
11/03/2015 11,100 0.00 ■■ 0.00 10,800 11,200 10,800 63,870 708,957,000
10/03/2015 11,100 0.10 ▲ 0.91 10,900 11,200 10,900 145,660 1,616,826,000
09/03/2015 11,000 -0.30 ▼ -2.65 11,200 11,200 10,900 87,360 960,960,000
06/03/2015 11,300 -0.10 ▼ -0.88 11,500 11,500 11,200 41,210 465,673,000
05/03/2015 11,400 -0.20 ▼ -1.72 11,700 11,700 11,300 174,750 1,992,150,000
04/03/2015 11,600 0.70 ▲ 6.42 11,000 11,600 10,900 544,010 6,310,516,000
03/03/2015 10,900 0.20 ▲ 1.87 10,700 10,900 10,500 59,100 644,190,000
02/03/2015 10,700 0.00 ■■ 0.00 10,700 10,700 10,500 39,720 425,004,000
27/02/2015 10,700 -0.20 ▼ -1.83 10,900 11,000 10,600 40,590 434,313,000
26/02/2015 10,900 0.20 ▲ 1.87 10,900 10,900 10,700 10,720 116,848,000
25/02/2015 10,700 -0.20 ▼ -1.83 10,900 10,900 10,600 113,570 1,215,199,000
24/02/2015 10,900 -0.10 ▼ -0.91 11,000 11,100 10,900 16,640 181,376,000
13/02/2015 11,000 0.00 ■■ 0.00 11,000 11,100 10,900 104,570 1,150,270,000
12/02/2015 11,000 0.40 ▲ 3.77 10,800 11,100 10,800 154,400 1,698,400,000
11/02/2015 10,600 0.20 ▲ 1.92 10,700 10,700 10,500 24,120 255,672,000
10/02/2015 10,400 0.00 ■■ 0.00 10,300 10,500 10,300 54,800 569,920,000
09/02/2015 10,400 0.00 ■■ 0.00 10,400 10,400 10,300 12,880 133,952,000
06/02/2015 10,400 0.10 ▲ 0.97 10,500 10,500 10,300 42,320 440,128,000
05/02/2015 10,300 -0.10 ▼ -0.96 10,600 10,600 10,300 32,980 339,694,000
04/02/2015 10,400 0.10 ▲ 0.97 10,200 10,400 10,200 61,510 639,704,000
03/02/2015 10,300 -0.10 ▼ -0.96 10,800 10,800 10,300 127,810 1,316,443,000
02/02/2015 10,400 -0.40 ▼ -3.70 10,800 11,000 10,400 146,490 1,523,496,000
30/01/2015 10,800 -0.40 ▼ -3.57 11,200 11,200 10,500 236,830 2,557,764,000
29/01/2015 11,200 0.00 ■■ 0.00 11,200 11,200 10,900 87,770 983,024,000
28/01/2015 11,200 0.20 ▲ 1.82 10,900 11,300 10,900 141,420 1,583,904,000
27/01/2015 11,000 -0.40 ▼ -3.51 11,200 11,400 11,000 191,620 2,107,820,000
26/01/2015 11,400 -0.10 ▼ -0.87 11,500 11,700 11,200 118,690 1,353,066,000
23/01/2015 11,500 0.60 ▲ 5.50 11,000 11,600 11,000 627,010 7,210,615,000
22/01/2015 10,900 0.20 ▲ 1.87 10,800 10,900 10,500 149,610 1,630,749,000
21/01/2015 10,700 -0.20 ▼ -1.83 10,900 11,000 10,600 260,570 2,788,099,000
20/01/2015 10,900 -0.10 ▼ -0.91 11,100 11,100 10,800 172,880 1,884,392,000
19/01/2015 11,000 -0.30 ▼ -2.65 11,400 11,400 10,900 246,650 2,713,150,000
16/01/2015 11,300 0.20 ▲ 1.80 11,100 11,500 11,100 158,480 1,790,824,000
15/01/2015 11,100 0.20 ▲ 1.83 11,000 11,500 10,900 291,910 3,240,201,000
14/01/2015 10,900 0.60 ▲ 5.83 10,400 11,000 10,300 456,910 4,980,319,000
13/01/2015 10,300 -0.10 ▼ -0.96 10,400 10,500 10,300 135,140 1,391,942,000
12/01/2015 10,400 -0.20 ▼ -1.89 10,800 10,800 10,400 104,690 1,088,776,000
09/01/2015 10,600 0.20 ▲ 1.92 10,500 10,700 10,500 141,580 1,500,748,000
08/01/2015 10,400 -0.30 ▼ -2.80 10,400 10,700 10,400 48,100 500,240,000
07/01/2015 10,700 -0.10 ▼ -0.93 10,800 10,800 10,500 200,210 2,142,247,000
06/01/2015 10,800 0.20 ▲ 1.89 10,100 10,800 10,100 136,810 1,477,548,000
05/01/2015 10,600 0.10 ▲ 0.95 10,800 10,800 10,500 84,410 894,746,000
31/12/2014 10,500 0.60 ▲ 6.06 10,000 10,500 10,000 207,330 2,176,965,000
30/12/2014 9,900 0.50 ▲ 5.32 9,300 9,900 9,100 94,710 937,629,000
29/12/2014 9,400 -0.60 ▼ -6.00 10,000 10,000 9,400 127,420 1,197,748,000
26/12/2014 10,000 -0.30 ▼ -2.91 10,200 10,400 9,900 246,590 2,465,900,000
25/12/2014 10,300 -0.30 ▼ -2.83 10,600 10,600 10,200 94,400 972,320,000
24/12/2014 10,600 0.00 ■■ 0.00 10,600 10,800 10,500 74,520 789,912,000
23/12/2014 10,600 -0.10 ▼ -0.93 10,700 10,800 10,600 116,980 1,239,988,000
22/12/2014 10,700 0.10 ▲ 0.94 10,800 10,800 10,500 208,390 2,229,773,000
19/12/2014 10,600 -0.60 ▼ -5.36 11,100 11,300 10,600 251,830 2,669,398,000
18/12/2014 11,200 0.20 ▲ 1.82 11,300 11,400 11,100 289,640 3,243,968,000
17/12/2014 11,000 -0.70 ▼ -5.98 11,900 11,900 10,900 615,930 6,775,230,000
16/12/2014 11,700 -0.10 ▼ -0.85 11,900 11,900 11,600 296,030 3,463,551,000
15/12/2014 11,800 0.00 ■■ 0.00 11,900 12,000 11,700 260,490 3,073,782,000
12/12/2014 11,800 0.00 ■■ 0.00 11,800 12,000 11,800 150,750 1,778,850,000
11/12/2014 11,800 -0.30 ▼ -2.48 12,100 12,300 11,800 165,590 1,953,962,000
10/12/2014 12,100 0.30 ▲ 2.54 11,300 12,200 11,300 216,360 2,617,956,000
09/12/2014 11,800 -0.60 ▼ -4.84 12,300 12,400 11,600 668,780 7,891,604,000
08/12/2014 12,400 -0.50 ▼ -3.88 12,900 12,900 12,400 339,800 4,213,520,000
05/12/2014 12,900 0.20 ▲ 1.57 12,700 13,000 12,700 495,600 6,393,240,000
04/12/2014 12,700 0.00 ■■ 0.00 13,100 13,300 12,700 878,330 11,154,791,000
03/12/2014 12,700 0.80 ▲ 6.72 11,900 12,700 11,900 1,127,710 14,321,917,000
02/12/2014 11,900 0.10 ▲ 0.85 11,800 12,100 11,600 290,800 3,460,520,000
01/12/2014 11,800 -0.20 ▼ -1.67 12,000 12,000 11,600 179,250 2,115,150,000
28/11/2014 12,000 0.30 ▲ 2.56 11,800 12,200 11,600 403,820 4,845,840,000
27/11/2014 11,700 0.00 ■■ 0.00 11,800 11,800 11,500 140,580 1,644,786,000
26/11/2014 11,700 0.10 ▲ 0.86 11,800 12,000 11,500 275,050 3,218,085,000
25/11/2014 11,600 0.30 ▲ 2.65 11,700 11,800 11,500 186,400 2,162,240,000
24/11/2014 11,300 -0.60 ▼ -5.04 11,900 11,900 11,300 237,790 2,687,027,000
21/11/2014 11,900 -0.20 ▼ -1.65 12,300 12,300 11,800 361,120 4,297,328,000
20/11/2014 12,100 0.10 ▲ 0.83 12,300 12,300 12,000 293,940 3,556,674,000
19/11/2014 12,000 0.40 ▲ 3.45 11,500 12,300 11,500 1,001,200 12,014,400,000
18/11/2014 11,600 -0.40 ▼ -3.33 11,900 12,100 11,600 548,410 6,361,556,000
17/11/2014 12,000 0.20 ▲ 1.69 11,700 12,300 11,700 423,860 5,086,320,000
14/11/2014 11,800 0.50 ▲ 4.42 11,100 11,800 10,900 773,400 9,126,120,000
13/11/2014 11,300 0.50 ▲ 4.63 11,100 11,400 11,100 578,570 6,537,841,000
12/11/2014 10,800 0.70 ▲ 6.93 10,200 10,800 10,200 684,310 7,390,548,000
11/11/2014 10,100 0.10 ▲ 1.00 10,000 10,300 10,000 231,340 2,336,534,000
10/11/2014 10,000 -0.10 ▼ -0.99 10,300 10,300 10,000 102,260 1,022,600,000
07/11/2014 10,100 0.00 ■■ 0.00 10,100 10,300 10,100 73,260 739,926,000
06/11/2014 10,100 -0.20 ▼ -1.94 10,200 10,300 10,100 46,830 472,983,000
05/11/2014 10,300 0.00 ■■ 0.00 10,300 10,300 10,100 195,900 2,017,770,000
04/11/2014 10,300 -0.10 ▼ -0.96 10,300 10,400 10,200 156,490 1,611,847,000
03/11/2014 10,400 0.40 ▲ 4.00 10,200 10,400 10,100 155,720 1,619,488,000
31/10/2014 10,000 0.60 ▲ 6.38 9,600 10,000 9,500 237,690 2,376,900,000
30/10/2014 9,400 -0.10 ▼ -1.05 9,600 9,600 9,400 83,430 784,242,000
29/10/2014 9,500 0.20 ▲ 2.15 9,300 9,700 9,300 93,610 889,295,000
28/10/2014 9,300 0.20 ▲ 2.20 9,300 9,400 9,100 165,320 1,537,476,000
27/10/2014 9,100 -0.20 ▼ -2.15 9,300 9,300 9,100 155,550 1,415,505,000
24/10/2014 9,300 -0.30 ▼ -3.12 9,600 9,600 9,300 202,540 1,883,622,000
23/10/2014 9,600 -0.20 ▼ -2.04 9,800 9,800 9,400 154,570 1,483,872,000
22/10/2014 9,800 0.30 ▲ 3.16 9,600 9,900 9,600 177,550 1,739,990,000
21/10/2014 9,500 0.20 ▲ 2.15 9,300 9,500 9,300 99,160 942,020,000
20/10/2014 9,300 -0.20 ▼ -2.11 9,500 9,700 9,300 123,900 1,152,270,000
17/10/2014 9,500 0.10 ▲ 1.06 9,100 9,700 9,100 151,300 1,437,350,000
16/10/2014 9,400 -0.30 ▼ -3.09 9,900 9,900 9,400 219,960 2,067,624,000
15/10/2014 9,700 -0.30 ▼ -3.00 9,600 10,000 9,300 381,980 3,705,206,000
14/10/2014 10,000 -0.70 ▼ -6.54 10,700 10,700 10,000 478,500 4,785,000,000
13/10/2014 10,700 0.00 ■■ 0.00 10,700 10,700 10,600 142,000 1,519,400,000
10/10/2014 10,700 0.00 ■■ 0.00 10,600 10,800 10,500 165,580 1,771,706,000
09/10/2014 10,700 0.10 ▲ 0.94 10,700 10,800 10,600 528,950 5,659,765,000
08/10/2014 10,600 -0.10 ▼ -0.93 10,600 10,800 10,600 342,110 3,626,366,000
07/10/2014 10,700 -0.10 ▼ -0.93 10,800 10,800 10,500 378,050 4,045,135,000
06/10/2014 10,800 -0.10 ▼ -0.92 11,000 11,000 10,700 275,290 2,973,132,000
03/10/2014 10,900 0.20 ▲ 1.87 10,800 11,300 10,700 398,930 4,348,337,000
02/10/2014 10,700 0.70 ▲ 7.00 10,100 10,700 10,100 646,310 6,915,517,000
01/10/2014 10,000 0.00 ■■ 0.00 10,000 10,200 10,000 340,050 3,400,500,000
30/09/2014 10,000 0.30 ▲ 3.09 9,800 10,000 9,600 226,890 2,268,900,000
29/09/2014 9,700 0.20 ▲ 2.11 9,800 9,800 9,600 243,590 2,362,823,000
26/09/2014 9,500 0.00 ■■ 0.00 9,700 9,700 9,500 220,850 2,098,075,000
25/09/2014 9,500 0.10 ▲ 1.06 9,400 9,500 9,200 197,940 1,880,430,000
24/09/2014 9,400 -0.10 ▼ -1.05 9,600 9,600 9,300 193,070 1,814,858,000
23/09/2014 9,500 0.30 ▲ 3.26 9,200 9,700 9,200 432,940 4,112,930,000
22/09/2014 9,200 -0.30 ▼ -3.16 9,500 9,700 9,200 407,160 3,745,872,000
19/09/2014 9,500 -0.10 ▼ -1.04 9,200 9,600 9,200 131,470 1,248,965,000
18/09/2014 9,600 -0.30 ▼ -3.03 10,300 10,300 9,400 293,150 2,814,240,000
17/09/2014 9,900 0.60 ▲ 6.45 9,500 9,900 9,500 970,910 9,612,009,000
16/09/2014 9,300 0.30 ▲ 3.33 9,100 9,300 9,000 245,200 2,280,360,000
15/09/2014 9,000 -0.40 ▼ -4.26 9,400 9,500 9,000 231,880 2,086,920,000
12/09/2014 9,400 0.00 ■■ 0.00 9,300 9,400 9,000 418,600 3,934,840,000
11/09/2014 9,400 0.40 ▲ 4.44 9,100 9,400 9,100 371,280 3,490,032,000
10/09/2014 9,000 -0.10 ▼ -1.10 8,700 9,000 8,600 246,540 2,218,860,000
09/09/2014 9,100 0.30 ▲ 3.41 9,000 9,400 8,900 1,007,610 9,169,251,000
08/09/2014 8,800 0.00 ■■ 0.00 8,900 9,000 8,800 242,390 2,133,032,000
05/09/2014 8,800 0.30 ▲ 3.53 8,500 8,800 8,500 156,380 1,376,144,000
04/09/2014 8,500 -0.20 ▼ -2.30 8,700 8,700 8,500 183,550 1,560,175,000
03/09/2014 8,700 -0.10 ▼ -1.14 8,900 9,000 8,700 255,960 2,226,852,000
29/08/2014 8,800 0.00 ■■ 0.00 8,700 8,800 8,500 321,230 2,826,824,000
28/08/2014 8,800 0.00 ■■ 0.00 8,700 8,900 8,700 255,980 2,252,624,000
27/08/2014 8,800 0.30 ▲ 3.53 8,900 8,900 8,600 224,190 1,972,872,000
26/08/2014 8,500 0.50 ▲ 6.25 8,100 8,500 8,100 804,950 6,842,075,000
25/08/2014 8,000 0.00 ■■ 0.00 8,000 8,200 8,000 321,860 2,574,880,000
22/08/2014 8,000 0.00 ■■ 0.00 8,000 8,100 8,000 77,320 618,560,000
21/08/2014 8,000 0.10 ▲ 1.27 8,000 8,100 7,900 200,820 1,606,560,000
20/08/2014 7,900 -0.10 ▼ -1.25 8,000 8,100 7,900 45,270 357,633,000
19/08/2014 8,000 0.00 ■■ 0.00 8,200 8,200 7,800 203,220 1,625,760,000
18/08/2014 8,000 0.10 ▲ 1.27 7,900 8,200 7,800 103,120 824,960,000
15/08/2014 7,900 -0.10 ▼ -1.25 8,000 8,000 7,900 35,420 279,818,000
14/08/2014 8,000 0.00 ■■ 0.00 8,000 8,200 7,900 152,610 1,220,880,000
13/08/2014 8,000 0.10 ▲ 1.27 7,900 8,000 7,800 49,610 396,880,000
12/08/2014 7,900 -0.10 ▼ -1.25 7,900 8,000 7,700 95,270 752,633,000
11/08/2014 8,000 -0.10 ▼ -1.23 8,100 8,100 7,800 64,170 513,360,000
08/08/2014 8,100 0.40 ▲ 5.19 7,700 8,200 7,600 195,560 1,584,036,000
07/08/2014 7,700 0.00 ■■ 0.00 7,700 7,700 7,600 112,050 862,785,000
06/08/2014 7,700 -0.10 ▼ -1.28 7,700 7,800 7,700 81,330 626,241,000
05/08/2014 7,800 0.10 ▲ 1.30 7,700 7,800 7,700 76,900 599,820,000
04/08/2014 7,700 0.10 ▲ 1.32 7,600 7,700 7,500 136,310 1,049,587,000
01/08/2014 7,600 -0.10 ▼ -1.30 7,700 7,700 7,600 80,880 614,688,000
31/07/2014 7,700 0.10 ▲ 1.32 7,600 7,800 7,600 171,500 1,320,550,000
30/07/2014 7,600 -0.20 ▼ -2.56 7,600 7,800 7,600 72,740 552,824,000
29/07/2014 7,800 0.10 ▲ 1.30 7,600 7,800 7,500 117,990 920,322,000
28/07/2014 7,700 -0.40 ▼ -4.94 8,100 8,100 7,700 189,070 1,455,839,000
25/07/2014 8,100 -0.10 ▼ -1.22 8,200 8,300 8,100 125,760 1,018,656,000
24/07/2014 8,200 -0.10 ▼ -1.20 8,300 8,400 8,200 65,320 535,624,000
23/07/2014 8,300 0.00 ■■ 0.00 8,300 8,400 8,200 68,180 565,894,000
22/07/2014 8,300 0.00 ■■ 0.00 8,400 8,400 8,200 131,180 1,088,794,000
21/07/2014 8,300 -0.10 ▼ -1.19 8,600 8,600 8,300 317,870 2,638,321,000
18/07/2014 8,400 -0.10 ▼ -1.18 8,400 8,600 8,300 144,210 1,211,364,000
17/07/2014 8,500 0.40 ▲ 4.94 8,100 8,600 8,100 437,830 3,721,555,000
16/07/2014 8,100 0.30 ▲ 3.85 7,900 8,200 7,800 579,760 4,696,056,000
15/07/2014 7,800 0.00 ■■ 0.00 7,800 7,900 7,800 80,470 627,666,000
14/07/2014 7,800 0.00 ■■ 0.00 7,600 7,900 7,600 58,690 457,782,000
11/07/2014 7,800 0.30 ▲ 4.00 7,600 7,800 7,600 139,670 1,089,426,000
10/07/2014 7,500 -0.40 ▼ -5.06 8,000 8,000 7,500 317,990 2,384,925,000
09/07/2014 7,900 -0.10 ▼ -1.25 8,000 8,100 7,800 256,840 2,029,036,000
08/07/2014 8,000 0.00 ■■ 0.00 8,000 8,100 7,900 210,910 1,687,280,000
07/07/2014 8,000 0.30 ▲ 3.90 7,700 8,000 7,700 214,310 1,714,480,000
04/07/2014 7,700 -0.10 ▼ -1.28 8,000 8,000 7,600 332,110 2,557,247,000
03/07/2014 7,800 0.30 ▲ 4.00 7,600 7,800 7,600 426,260 3,324,828,000
02/07/2014 7,500 0.30 ▲ 4.17 7,300 7,500 7,200 194,150 1,456,125,000
01/07/2014 7,200 0.10 ▲ 1.41 7,300 7,400 7,100 230,830 1,661,976,000
30/06/2014 7,100 -0.20 ▼ -2.74 7,100 7,300 7,000 228,520 1,622,492,000
27/06/2014 7,300 0.00 ■■ 0.00 7,200 7,300 7,000 69,710 508,883,000
26/06/2014 7,300 0.00 ■■ 0.00 7,500 7,500 7,300 97,290 710,217,000
25/06/2014 7,300 -0.10 ▼ -1.35 7,400 7,600 7,200 286,780 2,093,494,000
24/06/2014 7,400 0.20 ▲ 2.78 7,100 7,400 7,000 342,460 2,534,204,000
23/06/2014 7,200 0.30 ▲ 4.35 6,700 7,300 6,700 360,120 2,592,864,000
20/06/2014 6,900 0.40 ▲ 6.15 6,600 6,900 6,600 642,090 4,430,421,000
19/06/2014 6,500 0.20 ▲ 3.17 6,200 6,500 6,200 263,870 1,715,155,000
18/06/2014 6,300 -0.20 ▼ -3.08 6,500 6,600 6,300 274,090 1,726,767,000
17/06/2014 6,500 0.20 ▲ 3.17 6,300 6,600 6,300 59,810 388,765,000
16/06/2014 6,300 -0.20 ▼ -3.08 6,500 6,500 6,300 38,410 241,983,000
13/06/2014 6,500 0.20 ▲ 3.17 6,200 6,500 6,200 48,160 313,040,000
12/06/2014 6,300 -0.20 ▼ -3.08 6,500 6,500 6,300 42,490 267,687,000
11/06/2014 6,500 0.20 ▲ 3.17 6,300 6,600 6,300 39,040 253,760,000
10/06/2014 6,300 -0.30 ▼ -4.55 6,600 6,600 6,300 71,750 452,025,000
09/06/2014 6,600 0.00 ■■ 0.00 6,800 6,900 6,600 306,950 2,025,870,000
06/06/2014 6,600 0.40 ▲ 6.45 6,300 6,600 6,200 262,880 1,735,008,000
05/06/2014 6,200 0.30 ▲ 5.08 5,800 6,200 5,800 50,950 315,890,000
04/06/2014 5,900 -0.30 ▼ -4.84 6,200 6,200 5,900 127,790 753,961,000
03/06/2014 6,200 0.10 ▲ 1.64 6,000 6,300 6,000 85,600 530,720,000
02/06/2014 6,100 -0.40 ▼ -6.15 6,500 6,500 6,100 101,780 620,858,000
30/05/2014 6,500 0.00 ■■ 0.00 6,500 6,600 6,300 171,750 1,116,375,000
29/05/2014 6,500 0.10 ▲ 1.56 6,400 6,500 6,100 147,300 957,450,000
28/05/2014 6,400 -0.10 ▼ -1.54 6,300 6,500 6,200 208,870 1,336,768,000
27/05/2014 6,500 0.30 ▲ 4.84 6,300 6,500 6,100 165,280 1,074,320,000
26/05/2014 6,200 0.30 ▲ 5.08 5,700 6,200 5,700 212,120 1,315,144,000
23/05/2014 5,900 -0.10 ▼ -1.67 6,000 6,100 5,800 177,680 1,048,312,000
22/05/2014 6,000 0.30 ▲ 5.26 5,800 6,000 5,800 560,520 3,363,120,000
21/05/2014 5,700 0.30 ▲ 5.56 5,600 5,700 5,400 174,130 992,541,000
20/05/2014 5,400 0.30 ▲ 5.88 5,100 5,400 5,100 264,880 1,430,352,000
19/05/2014 5,100 0.00 ■■ 0.00 5,100 5,300 4,900 249,510 1,272,501,000
16/05/2014 5,100 0.20 ▲ 4.08 4,900 5,100 4,700 146,290 746,079,000
15/05/2014 4,900 0.00 ■■ 0.00 4,900 5,200 4,600 145,180 711,382,000
14/05/2014 4,900 0.30 ▲ 6.52 4,300 4,900 4,300 159,400 781,060,000
13/05/2014 4,600 -0.30 ▼ -6.12 4,600 4,800 4,600 129,150 594,090,000
12/05/2014 4,900 -0.30 ▼ -5.77 5,200 5,200 4,900 50,320 246,568,000
09/05/2014 5,200 -0.20 ▼ -3.70 5,100 5,300 5,100 252,230 1,311,596,000
08/05/2014 5,400 -0.30 ▼ -5.26 5,700 5,700 5,400 71,660 386,964,000
07/05/2014 5,700 0.00 ■■ 0.00 5,800 5,800 5,500 56,120 319,884,000
06/05/2014 5,700 -0.20 ▼ -3.39 6,000 6,000 5,500 175,620 1,001,034,000
05/05/2014 5,900 -0.40 ▼ -6.35 6,200 6,300 5,900 84,180 496,662,000
29/04/2014 6,300 -0.10 ▼ -1.56 6,400 6,400 6,200 47,650 300,195,000
28/04/2014 6,400 -0.30 ▼ -4.48 6,700 6,800 6,400 55,190 353,216,000
25/04/2014 6,700 0.00 ■■ 0.00 6,700 6,800 6,600 50,060 335,402,000
24/04/2014 6,700 0.10 ▲ 1.52 6,500 6,700 6,500 82,920 555,564,000
23/04/2014 6,600 -0.40 ▼ -5.71 7,000 7,100 6,600 139,600 921,360,000
22/04/2014 7,000 0.10 ▲ 1.45 6,700 7,000 6,500 124,390 870,730,000
21/04/2014 6,900 -0.50 ▼ -6.76 7,400 7,400 6,900 124,990 862,431,000
18/04/2014 7,400 -0.50 ▼ -6.33 7,900 7,900 7,400 181,860 1,345,764,000
17/04/2014 7,900 0.20 ▲ 2.60 7,900 8,100 7,800 141,620 1,118,798,000
16/04/2014 7,700 -0.50 ▼ -6.10 8,200 8,200 7,700 182,990 1,409,023,000
15/04/2014 8,200 -0.30 ▼ -3.53 8,600 8,600 8,200 255,770 2,097,314,000
14/04/2014 8,500 0.00 ■■ 0.00 8,500 8,800 8,500 165,630 1,407,855,000
11/04/2014 8,500 -0.10 ▼ -1.16 8,600 8,700 8,400 110,770 941,545,000
10/04/2014 8,600 0.00 ■■ 0.00 8,800 8,800 8,500 154,140 1,325,604,000
08/04/2014 8,600 0.10 ▲ 1.18 8,400 8,900 8,400 245,370 2,110,182,000
07/04/2014 8,500 0.20 ▲ 2.41 8,300 8,600 8,300 220,590 1,875,015,000
04/04/2014 8,300 0.00 ■■ 0.00 8,400 8,500 8,200 137,840 1,144,072,000
03/04/2014 8,300 0.20 ▲ 2.47 8,100 8,500 8,100 257,640 2,138,412,000
02/04/2014 8,100 -0.40 ▼ -4.71 8,500 8,600 8,000 245,900 1,991,790,000
01/04/2014 8,500 -0.50 ▼ -5.56 9,000 9,000 8,400 236,170 2,007,445,000
31/03/2014 9,000 0.00 ■■ 0.00 9,100 9,300 9,000 313,890 2,825,010,000
28/03/2014 9,000 0.00 ■■ 0.00 8,900 9,300 8,900 170,020 1,530,180,000
27/03/2014 9,000 0.10 ▲ 1.12 8,600 9,000 8,600 271,470 2,443,230,000
26/03/2014 8,900 -0.30 ▼ -3.26 9,400 9,400 8,600 662,840 5,899,276,000
25/03/2014 9,200 -0.20 ▼ -2.13 9,700 9,900 9,100 803,560 7,392,752,000
24/03/2014 9,400 0.60 ▲ 6.82 9,000 9,400 9,000 633,890 5,958,566,000
21/03/2014 8,800 0.20 ▲ 2.33 8,900 9,000 8,600 232,800 2,048,640,000
20/03/2014 8,600 -0.20 ▼ -2.27 8,900 8,900 8,600 502,910 4,325,026,000
19/03/2014 8,800 -0.30 ▼ -3.30 8,900 9,100 8,600 534,350 4,702,280,000
18/03/2014 9,100 0.20 ▲ 2.25 9,000 9,400 8,800 629,860 5,731,726,000
17/03/2014 8,900 0.50 ▲ 5.95 8,800 8,900 8,500 304,730 2,712,097,000
14/03/2014 8,400 0.50 ▲ 6.33 8,000 8,400 7,900 423,000 3,553,200,000
13/03/2014 7,900 0.40 ▲ 5.33 7,500 8,000 7,400 235,470 1,860,213,000
12/03/2014 7,500 -0.30 ▼ -3.85 7,800 7,800 7,500 205,220 1,539,150,000
11/03/2014 7,800 0.10 ▲ 1.30 7,600 7,900 7,600 194,010 1,513,278,000
10/03/2014 7,700 0.00 ■■ 0.00 7,600 7,800 7,400 363,880 2,801,876,000
07/03/2014 7,700 0.30 ▲ 4.05 7,700 7,900 7,500 263,720 2,030,644,000
06/03/2014 7,400 0.40 ▲ 5.71 7,300 7,400 7,300 622,450 4,606,130,000
05/03/2014 7,000 0.40 ▲ 6.06 6,600 7,000 6,600 578,090 4,046,630,000
04/03/2014 6,600 0.10 ▲ 1.54 6,400 6,600 6,200 96,030 633,798,000
03/03/2014 6,500 -0.10 ▼ -1.52 6,600 6,700 6,300 161,700 1,051,050,000
28/02/2014 6,600 0.10 ▲ 1.54 6,500 6,600 6,400 50,860 335,676,000
27/02/2014 6,500 -0.10 ▼ -1.52 6,600 6,700 6,500 248,550 1,615,575,000
26/02/2014 6,600 0.00 ■■ 0.00 6,500 6,600 6,500 48,360 319,176,000
25/02/2014 6,600 -0.10 ▼ -1.49 6,600 6,700 6,400 200,990 1,326,534,000
24/02/2014 6,700 0.10 ▲ 1.52 6,700 6,700 6,400 83,680 560,656,000
21/02/2014 6,600 -0.20 ▼ -2.94 6,500 6,700 6,500 172,500 1,138,500,000
20/02/2014 6,800 0.00 ■■ 0.00 6,800 7,000 6,600 562,330 3,823,844,000
19/02/2014 6,800 0.30 ▲ 4.62 6,500 6,800 6,500 246,780 1,678,104,000
18/02/2014 6,500 0.00 ■■ 0.00 6,500 6,600 6,400 226,760 1,473,940,000
17/02/2014 6,500 -0.10 ▼ -1.52 6,600 6,600 6,500 129,690 842,985,000
14/02/2014 6,600 0.40 ▲ 6.45 6,300 6,600 6,300 346,860 2,289,276,000
13/02/2014 6,200 0.10 ▲ 1.64 6,200 6,300 6,000 220,150 1,364,930,000
12/02/2014 6,100 0.20 ▲ 3.39 5,900 6,200 5,900 154,370 941,657,000
11/02/2014 5,900 -0.30 ▼ -4.84 6,200 6,300 5,900 191,700 1,131,030,000
10/02/2014 6,200 0.40 ▲ 6.90 5,700 6,200 5,700 110,680 686,216,000
07/02/2014 5,800 -0.30 ▼ -4.92 6,000 6,100 5,800 201,630 1,169,454,000
06/02/2014 6,100 -0.30 ▼ -4.69 6,500 6,500 6,100 98,240 599,264,000
27/01/2014 6,400 0.00 ■■ 0.00 6,300 6,400 6,200 60,300 385,920,000
24/01/2014 6,400 -0.20 ▼ -3.03 6,600 6,600 6,300 83,950 537,280,000
23/01/2014 6,600 0.40 ▲ 6.45 6,200 6,600 6,200 86,650 571,890,000
22/01/2014 6,200 -0.10 ▼ -1.59 6,300 6,500 6,100 203,840 1,263,808,000
21/01/2014 6,300 -0.20 ▼ -3.08 6,500 6,600 6,300 84,290 531,027,000
20/01/2014 6,500 -0.30 ▼ -4.41 7,000 7,000 6,500 138,530 900,445,000
17/01/2014 6,800 0.40 ▲ 6.25 6,400 6,800 6,400 451,560 3,070,608,000
16/01/2014 6,400 -0.30 ▼ -4.48 6,600 6,700 6,400 238,380 1,525,632,000
15/01/2014 6,700 0.00 ■■ 0.00 6,800 6,800 6,600 298,510 2,000,017,000
14/01/2014 6,700 -0.10 ▼ -1.47 6,800 7,000 6,500 366,790 2,457,493,000
13/01/2014 6,800 0.40 ▲ 6.25 6,400 6,800 6,400 210,460 1,431,128,000
10/01/2014 6,400 0.10 ▲ 1.59 6,300 6,600 6,200 347,940 2,226,816,000
09/01/2014 6,300 0.40 ▲ 6.78 6,300 6,300 6,200 1,154,920 7,275,996,000
08/01/2014 5,900 0.30 ▲ 5.36 5,900 5,900 5,900 91,170 537,903,000
07/01/2014 5,600 0.30 ▲ 5.66 5,600 5,600 5,600 116,180 650,608,000
06/01/2014 5,300 0.10 ▲ 1.92 5,400 5,400 5,200 49,700 263,410,000
03/01/2014 5,200 -0.10 ▼ -1.89 5,300 5,400 5,200 70,580 367,016,000
02/01/2014 5,300 0.10 ▲ 1.92 5,200 5,400 5,200 57,530 304,909,000
31/12/2013 5,200 0.00 ■■ 0.00 5,300 5,400 5,200 61,220 318,344,000
30/12/2013 5,200 -0.20 ▼ -3.70 5,400 5,400 5,100 69,600 361,920,000
27/12/2013 5,400 0.10 ▲ 1.89 5,300 5,500 5,300 150,760 814,104,000
26/12/2013 5,300 -0.20 ▼ -3.64 5,400 5,500 5,300 39,960 211,788,000
25/12/2013 5,500 0.00 ■■ 0.00 5,600 5,600 5,400 27,390 150,645,000
24/12/2013 5,500 0.00 ■■ 0.00 5,400 5,600 5,400 33,960 186,780,000
23/12/2013 5,500 0.00 ■■ 0.00 5,500 5,600 5,300 159,840 879,120,000
20/12/2013 5,500 -0.10 ▼ -1.79 5,600 5,600 5,300 76,120 418,660,000
19/12/2013 5,600 0.20 ▲ 3.70 5,500 5,700 5,400 139,440 780,864,000
18/12/2013 5,400 -0.10 ▼ -1.82 5,500 5,500 5,400 63,180 341,172,000
17/12/2013 5,500 0.00 ■■ 0.00 5,500 5,600 5,300 132,820 730,510,000
16/12/2013 5,500 0.00 ■■ 0.00 5,500 5,500 5,400 71,030 390,665,000
13/12/2013 5,500 0.10 ▲ 1.85 5,400 5,500 5,300 19,590 107,745,000
12/12/2013 5,400 0.10 ▲ 1.89 5,200 5,400 5,200 75,380 407,052,000
11/12/2013 5,300 -0.30 ▼ -5.36 5,400 5,500 5,300 138,560 734,368,000
10/12/2013 5,600 0.00 ■■ 0.00 5,400 5,600 5,300 104,480 585,088,000
09/12/2013 5,600 -0.20 ▼ -3.45 5,800 5,800 5,500 123,250 690,200,000
06/12/2013 5,800 0.20 ▲ 3.57 5,700 5,900 5,600 100,140 580,812,000
05/12/2013 5,600 0.30 ▲ 5.66 5,500 5,600 5,400 542,600 3,038,560,000
04/12/2013 5,300 0.30 ▲ 6.00 5,000 5,300 5,000 151,840 804,752,000
03/12/2013 5,000 0.00 ■■ 0.00 4,900 5,100 4,900 64,470 322,350,000
02/12/2013 5,000 0.00 ■■ 0.00 4,900 5,000 4,800 47,730 238,650,000
29/11/2013 5,000 0.10 ▲ 2.04 5,000 5,000 4,800 39,250 196,250,000
28/11/2013 4,900 -0.10 ▼ -2.00 5,000 5,100 4,900 54,970 269,353,000
27/11/2013 5,000 -0.10 ▼ -1.96 5,100 5,200 5,000 64,830 324,150,000
26/11/2013 5,100 0.00 ■■ 0.00 5,000 5,100 4,900 104,570 533,307,000
25/11/2013 5,100 0.00 ■■ 0.00 5,100 5,200 5,000 54,030 275,553,000
22/11/2013 5,100 0.20 ▲ 4.08 5,000 5,100 4,900 187,780 957,678,000
21/11/2013 4,900 0.00 ■■ 0.00 5,000 5,200 4,900 426,130 2,088,037,000
20/11/2013 4,900 0.10 ▲ 2.08 4,800 4,900 4,700 50,700 248,430,000
19/11/2013 4,800 0.00 ■■ 0.00 4,800 4,900 4,700 75,860 364,128,000
18/11/2013 4,800 0.00 ■■ 0.00 4,700 4,900 4,700 236,110 1,133,328,000
15/11/2013 4,800 0.10 ▲ 2.13 4,700 4,800 4,600 125,600 602,880,000
14/11/2013 4,700 0.00 ■■ 0.00 4,600 4,700 4,600 12,890 60,583,000
13/11/2013 4,700 0.00 ■■ 0.00 4,800 4,800 4,600 29,370 138,039,000
12/11/2013 4,700 0.10 ▲ 2.17 4,500 4,900 4,500 284,840 1,338,748,000
11/11/2013 4,600 0.10 ▲ 2.22 4,500 4,600 4,500 37,060 170,476,000
08/11/2013 4,500 -0.10 ▼ -2.17 4,600 4,600 4,400 64,490 290,205,000
07/11/2013 4,600 0.00 ■■ 0.00 4,500 4,600 4,500 41,360 190,256,000
06/11/2013 4,600 0.00 ■■ 0.00 4,700 4,700 4,500 64,340 295,964,000
05/11/2013 4,600 0.00 ■■ 0.00 4,600 4,600 4,500 115,970 533,462,000
04/11/2013 4,600 0.20 ▲ 4.55 4,600 4,600 4,500 102,110 469,706,000
01/11/2013 4,400 0.20 ▲ 4.76 4,300 4,400 4,300 206,500 908,600,000
31/10/2013 4,200 -0.20 ▼ -4.55 4,300 4,300 4,200 40,310 169,302,000
30/10/2013 4,400 0.10 ▲ 2.33 4,300 4,400 4,200 63,960 281,424,000
29/10/2013 4,300 0.00 ■■ 0.00 4,200 4,300 4,100 84,810 364,683,000
28/10/2013 4,300 0.20 ▲ 4.88 4,100 4,300 4,100 285,820 1,229,026,000
25/10/2013 4,100 0.00 ■■ 0.00 4,000 4,100 4,000 41,140 168,674,000
24/10/2013 4,100 -0.10 ▼ -2.38 4,100 4,200 4,000 138,070 566,087,000
23/10/2013 4,200 0.10 ▲ 2.44 4,100 4,200 4,000 28,240 118,608,000
22/10/2013 4,100 -0.10 ▼ -2.38 4,100 4,100 4,000 140,370 575,517,000
21/10/2013 4,200 -0.10 ▼ -2.33 4,300 4,400 4,100 86,620 363,804,000
18/10/2013 4,300 0.00 ■■ 0.00 4,200 4,300 4,200 39,130 168,259,000
17/10/2013 4,300 0.00 ■■ 0.00 4,300 4,300 4,100 37,040 159,272,000
16/10/2013 4,300 -0.10 ▼ -2.27 4,300 4,300 4,200 110,260 474,118,000
15/10/2013 4,400 0.00 ■■ 0.00 4,300 4,500 4,300 121,390 534,116,000
14/10/2013 4,400 0.20 ▲ 4.76 4,200 4,400 4,200 193,050 849,420,000
11/10/2013 4,200 0.20 ▲ 5.00 4,000 4,200 4,000 269,240 1,130,808,000
10/10/2013 4,000 0.00 ■■ 0.00 4,100 4,100 3,900 54,260 217,040,000
09/10/2013 4,000 0.20 ▲ 5.26 3,700 4,000 3,700 238,860 955,440,000
08/10/2013 3,800 0.20 ▲ 5.56 3,700 3,800 3,600 95,530 363,014,000
07/10/2013 3,600 -0.20 ▼ -5.26 3,800 3,800 3,600 116,250 418,500,000
04/10/2013 3,800 0.10 ▲ 2.70 3,700 3,800 3,700 22,600 85,880,000
03/10/2013 3,700 -0.10 ▼ -2.63 3,800 3,900 3,700 63,030 233,211,000
02/10/2013 3,800 -0.10 ▼ -2.56 3,800 3,900 3,800 14,460 54,948,000
01/10/2013 3,900 0.00 ■■ 0.00 3,900 3,900 3,800 52,980 206,622,000
30/09/2013 3,900 0.20 ▲ 5.41 3,700 3,900 3,700 112,470 438,633,000
27/09/2013 3,700 -0.10 ▼ -2.63 3,700 3,800 3,700 46,780 173,086,000
26/09/2013 3,800 -0.10 ▼ -2.56 3,700 3,800 3,700 50,160 190,608,000
25/09/2013 3,900 0.10 ▲ 2.63 3,800 3,900 3,600 102,550 399,945,000
24/09/2013 3,800 0.20 ▲ 5.56 3,600 3,800 3,600 70,160 266,608,000
23/09/2013 3,600 0.10 ▲ 2.86 3,500 3,600 3,400 57,800 208,080,000
20/09/2013 3,500 -0.10 ▼ -2.78 3,700 3,700 3,500 31,670 110,845,000
19/09/2013 3,600 -0.20 ▼ -5.26 3,900 3,900 3,600 39,540 142,344,000
18/09/2013 3,800 0.20 ▲ 5.56 3,800 3,800 3,700 218,330 829,654,000
17/09/2013 3,600 0.20 ▲ 5.88 3,400 3,600 3,400 131,770 474,372,000
16/09/2013 3,400 0.20 ▲ 6.25 3,300 3,400 3,300 59,030 200,702,000
13/09/2013 3,200 -0.10 ▼ -3.03 3,300 3,300 3,200 12,100 38,720,000
12/09/2013 3,300 -0.10 ▼ -2.94 3,300 3,400 3,300 13,930 45,969,000
11/09/2013 3,400 0.20 ▲ 6.25 3,200 3,400 3,200 61,590 209,406,000
10/09/2013 3,200 0.00 ■■ 0.00 3,200 3,200 3,200 9,670 30,944,000
09/09/2013 3,200 -0.20 ▼ -5.88 3,300 3,300 3,200 12,940 41,408,000
06/09/2013 3,400 0.20 ▲ 6.25 3,200 3,400 3,100 8,590 29,206,000
05/09/2013 3,200 -0.10 ▼ -3.03 3,100 3,300 3,100 14,910 47,712,000
04/09/2013 3,300 -0.10 ▼ -2.94 3,200 3,300 3,200 11,650 38,445,000
03/09/2013 3,400 0.00 ■■ 0.00 3,200 3,400 3,200 54,010 183,634,000
30/08/2013 3,400 0.00 ■■ 0.00 3,200 3,400 3,200 31,780 108,052,000
29/08/2013 3,400 0.10 ▲ 3.03 3,400 3,400 3,100 4,400 14,960,000
28/08/2013 3,300 -0.20 ▼ -5.71 3,500 3,500 3,300 20,020 66,066,000
27/08/2013 3,500 0.00 ■■ 0.00 3,400 3,500 3,300 15,970 55,895,000
26/08/2013 3,500 0.10 ▲ 2.94 3,300 3,500 3,300 19,790 69,265,000
23/08/2013 3,400 -0.10 ▼ -2.86 3,500 3,500 3,300 38,030 129,302,000
22/08/2013 3,500 0.00 ■■ 0.00 3,600 3,600 3,400 570 1,995,000
21/08/2013 3,500 0.10 ▲ 2.94 3,600 3,600 3,500 12,370 43,295,000
20/08/2013 3,400 -0.20 ▼ -5.56 3,500 3,600 3,400 2,690 9,146,000
19/08/2013 3,600 0.00 ■■ 0.00 3,600 3,700 3,500 46,600 167,760,000
16/08/2013 3,600 0.20 ▲ 5.88 3,500 3,600 3,400 32,150 115,740,000
15/08/2013 3,400 -0.20 ▼ -5.56 3,500 3,600 3,400 24,720 84,048,000
14/08/2013 3,600 0.00 ■■ 0.00 3,400 3,600 3,400 14,340 51,624,000
13/08/2013 3,600 0.00 ■■ 0.00 3,600 3,600 3,400 37,660 135,576,000
12/08/2013 3,600 0.00 ■■ 0.00 3,500 3,600 3,400 6,980 25,128,000
09/08/2013 3,600 0.00 ■■ 0.00 3,500 3,600 3,500 1,710 6,156,000
08/08/2013 3,600 0.00 ■■ 0.00 3,500 3,600 3,500 12,930 46,548,000
07/08/2013 3,600 0.00 ■■ 0.00 3,600 3,600 3,500 200 720,000
06/08/2013 3,600 0.00 ■■ 0.00 3,600 3,600 3,500 8,410 30,276,000
05/08/2013 3,600 0.10 ▲ 2.86 3,500 3,600 3,500 31,420 113,112,000
02/08/2013 3,500 0.00 ■■ 0.00 3,500 3,500 3,500 3,630 12,705,000
01/08/2013 3,500 0.00 ■■ 0.00 3,500 3,600 3,400 12,780 44,730,000
31/07/2013 3,500 0.20 ▲ 6.06 3,300 3,500 3,300 18,880 66,080,000
30/07/2013 3,300 -0.10 ▼ -2.94 3,400 3,500 3,300 16,480 54,384,000
29/07/2013 3,400 -0.10 ▼ -2.86 3,500 3,500 3,400 14,630 49,742,000
26/07/2013 3,500 -0.10 ▼ -2.78 3,600 3,600 3,400 77,080 269,780,000
25/07/2013 3,600 0.10 ▲ 2.86 3,500 3,600 3,500 46,290 166,644,000
24/07/2013 3,500 -0.10 ▼ -2.78 3,700 3,700 3,500 1,360 4,760,000
23/07/2013 3,600 0.00 ■■ 0.00 3,600 3,700 3,600 28,500 102,600,000
22/07/2013 3,600 -0.20 ▼ -5.26 3,800 3,800 3,600 45,360 163,296,000
19/07/2013 3,800 0.00 ■■ 0.00 3,700 3,900 3,700 11,910 45,258,000
18/07/2013 3,800 0.00 ■■ 0.00 3,800 3,900 3,600 10,050 38,190,000
17/07/2013 3,800 0.20 ▲ 5.56 3,600 3,800 3,600 84,030 319,314,000
16/07/2013 3,600 0.10 ▲ 2.86 3,400 3,600 3,400 7,210 25,956,000
15/07/2013 3,500 -0.10 ▼ -2.78 3,400 3,600 3,400 62,010 217,035,000
12/07/2013 3,600 0.00 ■■ 0.00 3,600 3,700 3,500 26,900 96,840,000
11/07/2013 3,600 0.10 ▲ 2.86 3,600 3,600 3,400 48,170 173,412,000
10/07/2013 3,500 -0.10 ▼ -2.78 3,700 3,700 3,500 6,000 21,000,000
09/07/2013 3,600 -0.10 ▼ -2.70 3,700 3,700 3,600 7,250 26,100,000
08/07/2013 3,700 0.00 ■■ 0.00 3,700 3,700 3,600 18,370 67,969,000
05/07/2013 3,700 0.00 ■■ 0.00 3,700 3,700 3,500 12,610 46,657,000
04/07/2013 3,700 0.10 ▲ 2.78 3,700 3,700 3,600 4,060 15,022,000
03/07/2013 3,600 -0.20 ▼ -5.26 3,900 3,900 3,600 5,490 19,764,000
02/07/2013 3,800 0.10 ▲ 2.70 3,700 3,800 3,700 41,950 159,410,000
01/07/2013 3,700 0.00 ■■ 0.00 3,700 3,800 3,600 10,160 37,592,000
28/06/2013 3,700 -0.10 ▼ -2.63 3,900 3,900 3,700 4,490 16,613,000
27/06/2013 3,800 0.10 ▲ 2.70 3,800 3,800 3,600 38,940 147,972,000
26/06/2013 3,700 -0.10 ▼ -2.63 3,800 3,800 3,600 32,590 120,583,000
25/06/2013 3,800 0.00 ■■ 0.00 3,700 3,800 3,600 84,730 321,974,000
24/06/2013 3,800 0.00 ■■ 0.00 3,900 4,000 3,600 51,440 195,472,000
21/06/2013 3,800 -0.10 ▼ -2.56 3,800 3,900 3,700 53,220 202,236,000
20/06/2013 3,900 -0.20 ▼ -4.88 4,000 4,000 3,900 51,270 199,953,000
19/06/2013 4,100 0.00 ■■ 0.00 4,100 4,200 4,000 27,480 112,668,000
18/06/2013 4,100 0.00 ■■ 0.00 4,200 4,200 3,900 125,000 512,500,000
17/06/2013 4,100 0.00 ■■ 0.00 4,300 4,300 4,000 584,020 2,394,482,000
14/06/2013 4,100 0.20 ▲ 5.13 4,100 4,100 4,100 117,390 481,299,000
13/06/2013 3,900 0.20 ▲ 5.41 3,900 3,900 3,900 115,780 451,542,000
12/06/2013 3,700 0.20 ▲ 5.71 3,600 3,700 3,600 59,970 221,889,000
11/06/2013 3,500 -0.10 ▼ -2.78 3,600 3,600 3,500 51,590 180,565,000
10/06/2013 3,600 -0.10 ▼ -2.70 3,600 3,700 3,600 72,120 259,632,000
07/06/2013 3,700 0.00 ■■ 0.00 3,700 3,700 3,600 22,650 83,805,000
06/06/2013 3,700 0.00 ■■ 0.00 3,700 3,700 3,700 18,250 67,525,000
05/06/2013 3,700 0.10 ▲ 2.78 3,600 3,700 3,400 30,560 113,072,000
04/06/2013 3,600 -0.20 ▼ -5.26 3,800 3,800 3,600 31,680 114,048,000
03/06/2013 3,800 0.00 ■■ 0.00 3,800 3,800 3,600 33,760 128,288,000
31/05/2013 3,800 -0.10 ▼ -2.56 3,800 3,900 3,700 63,520 241,376,000
30/05/2013 3,900 0.00 ■■ 0.00 3,800 3,900 3,800 29,780 116,142,000
29/05/2013 3,900 0.20 ▲ 5.41 3,800 3,900 3,800 102,500 399,750,000
28/05/2013 3,700 0.20 ▲ 5.71 3,500 3,700 3,500 183,330 678,321,000
27/05/2013 3,500 0.10 ▲ 2.94 3,500 3,500 3,400 45,720 160,020,000
24/05/2013 3,400 0.20 ▲ 6.25 3,200 3,400 3,200 27,030 91,902,000
23/05/2013 3,200 -0.10 ▼ -3.03 3,200 3,400 3,200 59,750 191,200,000
22/05/2013 3,300 0.00 ■■ 0.00 3,300 3,300 3,100 31,720 104,676,000
21/05/2013 3,300 0.10 ▲ 3.12 3,300 3,400 3,200 27,060 89,298,000
20/05/2013 3,200 -0.10 ▼ -3.03 3,300 3,300 3,200 11,860 37,952,000
17/05/2013 3,300 0.00 ■■ 0.00 3,300 3,300 3,100 7,520 24,816,000
16/05/2013 3,300 0.20 ▲ 6.45 3,200 3,300 3,100 20,990 69,267,000
15/05/2013 3,100 0.00 ■■ 0.00 3,200 3,200 3,100 7,210 22,351,000
14/05/2013 3,100 -0.20 ▼ -6.06 3,300 3,300 3,100 49,040 152,024,000
13/05/2013 3,300 0.00 ■■ 0.00 3,200 3,300 3,200 12,680 41,844,000
10/05/2013 3,300 0.00 ■■ 0.00 3,300 3,300 3,100 21,380 70,554,000
09/05/2013 3,300 0.10 ▲ 3.12 3,200 3,300 3,100 16,300 53,790,000
08/05/2013 3,200 -0.20 ▼ -5.88 3,400 3,400 3,200 7,110 22,752,000
07/05/2013 3,400 0.10 ▲ 3.03 3,400 3,400 3,300 3,860 13,124,000
06/05/2013 3,300 0.20 ▲ 6.45 3,200 3,300 3,200 69,400 229,020,000
03/05/2013 3,100 -0.10 ▼ -3.12 3,100 3,200 3,000 3,390 10,509,000
02/05/2013 3,200 0.00 ■■ 0.00 3,000 3,200 3,000 180 576,000
26/04/2013 3,200 -0.10 ▼ -3.03 3,300 3,300 3,100 13,150 42,080,000
25/04/2013 3,300 0.10 ▲ 3.12 3,200 3,300 3,100 4,460 14,718,000
24/04/2013 3,200 0.00 ■■ 0.00 3,100 3,200 3,100 22,310 71,392,000
23/04/2013 3,200 0.00 ■■ 0.00 3,100 3,300 3,100 35,830 114,656,000
22/04/2013 3,200 -0.20 ▼ -5.88 3,400 3,400 3,200 21,740 69,568,000
18/04/2013 3,400 -0.10 ▼ -2.86 3,500 3,500 3,400 2,760 9,384,000
17/04/2013 3,500 0.00 ■■ 0.00 3,500 3,500 3,300 14,650 51,275,000
16/04/2013 3,500 0.10 ▲ 2.94 3,400 3,500 3,300 34,160 119,560,000
15/04/2013 3,400 -0.20 ▼ -5.56 3,500 3,500 3,400 58,910 200,294,000
12/04/2013 3,600 0.00 ■■ 0.00 3,600 3,600 3,500 17,240 62,064,000
11/04/2013 3,600 -0.10 ▼ -2.70 3,700 3,700 3,600 11,420 41,112,000
10/04/2013 3,700 0.00 ■■ 0.00 3,800 3,800 3,700 22,460 83,102,000
09/04/2013 3,700 0.00 ■■ 0.00 3,700 3,800 3,700 5,410 20,017,000
08/04/2013 3,700 -0.10 ▼ -2.63 3,800 3,800 3,700 15,650 57,905,000
05/04/2013 3,800 0.10 ▲ 2.70 3,700 3,800 3,600 9,600 36,480,000
04/04/2013 3,700 0.00 ■■ 0.00 3,700 3,700 3,600 22,390 82,843,000
03/04/2013 3,700 0.00 ■■ 0.00 3,700 3,700 3,600 14,200 52,540,000
02/04/2013 3,700 0.10 ▲ 2.78 3,700 3,800 3,700 29,220 108,114,000
01/04/2013 3,600 0.20 ▲ 5.88 3,500 3,600 3,400 27,590 99,324,000
29/03/2013 3,400 -0.10 ▼ -2.86 3,300 3,600 3,300 85,950 292,230,000
28/03/2013 3,500 -0.20 ▼ -5.41 3,600 3,600 3,500 66,530 232,855,000
27/03/2013 3,700 -0.10 ▼ -2.63 3,700 3,700 3,700 10,560 39,072,000
26/03/2013 3,800 0.00 ■■ 0.00 3,800 3,800 3,700 4,390 16,682,000
25/03/2013 3,800 0.00 ■■ 0.00 3,800 3,800 3,700 9,410 35,758,000
22/03/2013 3,800 0.00 ■■ 0.00 3,700 3,900 3,600 47,850 181,830,000
21/03/2013 3,800 -0.10 ▼ -2.56 3,900 3,900 3,800 28,240 107,312,000
20/03/2013 3,900 0.00 ■■ 0.00 3,800 4,000 3,800 34,590 134,901,000
19/03/2013 3,900 0.00 ■■ 0.00 3,900 3,900 3,800 16,070 62,673,000
18/03/2013 3,900 0.00 ■■ 0.00 3,900 4,000 3,700 146,830 572,637,000
15/03/2013 3,900 -0.10 ▼ -2.50 4,000 4,000 3,900 25,970 101,283,000
14/03/2013 4,000 0.00 ■■ 0.00 3,900 4,000 3,900 28,710 114,840,000
13/03/2013 4,000 0.00 ■■ 0.00 4,000 4,100 3,900 42,570 170,280,000
12/03/2013 4,000 -0.10 ▼ -2.44 4,000 4,100 4,000 23,800 95,200,000
11/03/2013 4,100 0.10 ▲ 2.50 4,100 4,100 4,000 13,720 56,252,000
08/03/2013 4,000 0.10 ▲ 2.56 3,900 4,000 3,900 4,780 19,120,000
07/03/2013 3,900 -0.10 ▼ -2.50 4,100 4,100 3,900 23,710 92,469,000
06/03/2013 4,000 0.20 ▲ 5.26 3,800 4,000 3,700 26,240 104,960,000
05/03/2013 3,800 -0.10 ▼ -2.56 3,800 3,900 3,800 20,350 77,330,000
04/03/2013 3,900 -0.20 ▼ -4.88 4,100 4,200 3,900 40,820 159,198,000
01/03/2013 4,100 0.00 ■■ 0.00 4,200 4,200 4,100 43,730 179,293,000
28/02/2013 4,100 0.00 ■■ 0.00 4,200 4,200 4,100 40,360 165,476,000
27/02/2013 4,100 0.10 ▲ 2.50 4,000 4,200 3,900 59,300 243,130,000
26/02/2013 4,000 -0.30 ▼ -6.98 4,300 4,300 4,000 165,450 661,800,000
25/02/2013 4,300 -0.10 ▼ -2.27 4,400 4,400 4,200 116,820 502,326,000
22/02/2013 4,400 0.10 ▲ 2.33 4,300 4,500 4,200 157,160 691,504,000
21/02/2013 4,300 0.00 ■■ 0.00 4,300 4,600 4,300 432,390 1,859,277,000
20/02/2013 4,300 0.10 ▲ 2.38 4,200 4,400 4,200 172,300 740,890,000
19/02/2013 4,200 -0.10 ▼ -2.33 4,300 4,400 4,200 111,450 468,090,000
18/02/2013 4,300 0.10 ▲ 2.38 4,300 4,400 4,300 52,480 225,664,000
08/02/2013 4,200 0.00 ■■ 0.00 4,200 4,300 4,100 63,640 267,288,000
07/02/2013 4,200 0.00 ■■ 0.00 4,200 4,300 4,200 34,010 142,842,000
06/02/2013 4,200 0.20 ▲ 5.00 4,100 4,200 4,000 35,910 150,822,000
05/02/2013 4,000 -0.10 ▼ -2.44 4,100 4,100 4,000 50,650 202,600,000
04/02/2013 4,100 0.00 ■■ 0.00 4,200 4,200 4,100 34,580 141,778,000
01/02/2013 4,100 0.00 ■■ 0.00 4,100 4,100 3,900 123,110 504,751,000
31/01/2013 4,100 0.00 ■■ 0.00 4,100 4,200 4,100 18,130 74,333,000
30/01/2013 4,100 0.00 ■■ 0.00 4,200 4,300 4,100 68,780 281,998,000
29/01/2013 4,100 -0.10 ▼ -2.38 4,300 4,300 4,100 56,860 233,126,000
28/01/2013 4,200 -0.10 ▼ -2.33 4,300 4,400 4,100 189,370 795,354,000
25/01/2013 4,300 0.20 ▲ 4.88 4,200 4,300 4,100 76,320 328,176,000
24/01/2013 4,100 0.10 ▲ 2.50 4,100 4,200 4,000 52,690 216,029,000
23/01/2013 4,000 0.00 ■■ 0.00 4,100 4,100 3,900 59,590 238,360,000
22/01/2013 4,000 -0.30 ▼ -6.98 4,200 4,200 4,000 144,550 578,200,000
21/01/2013 4,300 0.00 ■■ 0.00 4,300 4,300 4,100 100,100 430,430,000
18/01/2013 4,300 -0.10 ▼ -2.27 4,200 4,400 4,200 123,850 532,555,000
17/01/2013 4,400 -0.30 ▼ -6.38 4,500 4,600 4,400 278,540 1,225,576,000
16/01/2013 4,700 0.30 ▲ 6.82 4,600 4,700 4,400 196,590 923,973,000
15/01/2013 4,400 0.20 ▲ 4.76 4,200 4,400 4,200 265,940 1,170,136,000
14/01/2013 4,200 -0.10 ▼ -2.33 4,100 4,200 4,100 74,070 311,094,000
11/01/2013 4,300 0.00 ■■ 0.00 4,300 4,300 4,100 99,620 428,366,000
10/01/2013 4,300 0.20 ▲ 4.88 4,000 4,300 3,900 94,680 407,124,000
09/01/2013 4,100 -0.20 ▼ -4.65 4,300 4,400 4,100 422,800 1,733,480,000
08/01/2013 4,300 0.00 ■■ 0.00 4,200 4,300 4,100 203,170 873,631,000
07/01/2013 4,300 -0.10 ▼ -2.27 4,400 4,500 4,300 124,550 535,565,000
04/01/2013 4,400 0.20 ▲ 4.76 4,300 4,400 4,200 264,650 1,164,460,000
03/01/2013 4,200 0.20 ▲ 5.00 4,200 4,200 4,100 694,050 2,915,010,000
02/01/2013 4,000 0.10 ▲ 2.56 4,000 4,000 4,000 13,820 55,280,000
28/12/2012 3,900 0.10 ▲ 2.63 3,900 3,900 3,900 21,580 84,162,000
27/12/2012 3,800 0.10 ▲ 2.70 3,800 3,800 3,800 15,680 59,584,000
26/12/2012 3,700 0.10 ▲ 2.78 3,700 3,700 3,600 71,220 263,514,000
25/12/2012 3,600 0.10 ▲ 2.86 3,500 3,600 3,500 146,230 526,428,000
24/12/2012 3,500 0.10 ▲ 2.94 3,400 3,500 3,300 104,160 364,560,000
21/12/2012 3,400 0.00 ■■ 0.00 3,300 3,500 3,300 98,600 335,240,000
20/12/2012 3,400 0.00 ■■ 0.00 3,400 3,500 3,400 87,560 297,704,000
19/12/2012 3,400 -0.10 ▼ -2.86 3,400 3,500 3,400 92,910 315,894,000
18/12/2012 3,500 -0.10 ▼ -2.78 3,500 3,600 3,500 25,800 90,300,000
17/12/2012 3,600 0.00 ■■ 0.00 3,500 3,600 3,500 42,430 152,748,000
14/12/2012 3,600 -0.10 ▼ -2.70 3,600 3,600 3,600 58,870 211,932,000
13/12/2012 3,700 0.10 ▲ 2.78 3,600 3,700 3,500 58,650 217,005,000
12/12/2012 3,600 0.10 ▲ 2.86 3,600 3,600 3,500 74,220 267,192,000
11/12/2012 3,500 -0.10 ▼ -2.78 3,500 3,700 3,500 237,010 829,535,000
10/12/2012 3,600 -0.10 ▼ -2.70 3,700 3,800 3,600 20,080 72,288,000
07/12/2012 3,700 0.10 ▲ 2.78 3,600 3,700 3,500 17,460 64,602,000
06/12/2012 3,600 -0.10 ▼ -2.70 3,600 3,700 3,600 1,410 5,076,000
05/12/2012 3,700 0.10 ▲ 2.78 3,600 3,700 3,600 18,920 70,004,000
04/12/2012 3,600 0.10 ▲ 2.86 3,600 3,600 3,600 10 36,000
03/12/2012 3,500 -0.10 ▼ -2.78 3,500 3,500 3,500 20 70,000
30/11/2012 3,600 -0.10 ▼ -2.70 3,600 3,600 3,600 1,500 5,400,000
29/11/2012 3,700 0.00 ■■ 0.00 3,600 3,700 3,600 15,750 58,275,000
28/11/2012 3,700 0.00 ■■ 0.00 3,700 3,700 3,700 0 0
27/11/2012 3,700 0.10 ▲ 2.78 3,500 3,700 3,500 800 2,960,000
26/11/2012 3,600 -0.10 ▼ -2.70 3,600 3,600 3,600 10 36,000
23/11/2012 3,700 -0.10 ▼ -2.63 3,700 3,700 3,700 150 555,000
22/11/2012 3,800 0.00 ■■ 0.00 3,800 3,800 3,800 1,800 6,840,000
21/11/2012 3,800 0.00 ■■ 0.00 3,800 3,800 3,800 350 1,330,000
20/11/2012 3,800 0.10 ▲ 2.70 3,700 3,800 3,700 11,700 44,460,000
19/11/2012 3,700 -0.10 ▼ -2.63 3,700 3,700 3,700 26,560 98,272,000
16/11/2012 3,800 -0.10 ▼ -2.56 3,800 3,800 3,800 110 418,000
15/11/2012 3,900 0.00 ■■ 0.00 3,900 3,900 3,900 30 117,000
14/11/2012 3,900 0.10 ▲ 2.63 3,900 3,900 3,700 11,070 43,173,000
13/11/2012 3,800 -0.10 ▼ -2.56 3,900 3,900 3,800 140 532,000
12/11/2012 3,900 0.00 ■■ 0.00 3,900 3,900 3,900 9,360 36,504,000
09/11/2012 3,900 0.10 ▲ 2.63 3,700 3,900 3,700 1,930 7,527,000
08/11/2012 3,800 -0.10 ▼ -2.56 3,800 3,900 3,800 5,660 21,508,000
07/11/2012 3,900 0.00 ■■ 0.00 3,800 3,900 3,800 7,450 29,055,000
06/11/2012 3,900 0.00 ■■ 0.00 3,900 3,900 3,800 3,030 11,817,000
05/11/2012 3,900 0.00 ■■ 0.00 3,800 3,900 3,800 10,370 40,443,000
02/11/2012 3,900 0.00 ■■ 0.00 3,800 3,900 3,800 13,490 52,611,000
01/11/2012 3,900 0.10 ▲ 2.63 3,800 3,900 3,800 7,430 28,977,000
31/10/2012 3,800 -0.10 ▼ -2.56 3,800 3,900 3,800 2,160 8,208,000
30/10/2012 3,900 0.00 ■■ 0.00 3,900 3,900 3,800 1,160 4,524,000
29/10/2012 3,900 0.00 ■■ 0.00 3,900 4,000 3,800 2,330 9,087,000
26/10/2012 3,900 0.10 ▲ 2.63 3,800 3,900 3,700 15,080 58,812,000
25/10/2012 3,800 -0.10 ▼ -2.56 3,800 3,800 3,800 5,690 21,622,000
24/10/2012 3,900 -0.20 ▼ -4.88 3,900 4,000 3,900 4,620 18,018,000
23/10/2012 4,100 0.00 ■■ 0.00 3,900 4,100 3,900 2,190 8,979,000
22/10/2012 4,100 0.10 ▲ 2.50 3,800 4,100 3,800 20,570 84,337,000
19/10/2012 4,000 -0.20 ▼ -4.76 4,200 4,200 4,000 9,290 37,160,000
18/10/2012 4,200 -0.10 ▼ -2.33 4,300 4,300 4,100 11,730 49,266,000
17/10/2012 4,300 0.00 ■■ 0.00 4,300 4,300 4,200 6,560 28,208,000
16/10/2012 4,300 0.10 ▲ 2.38 4,200 4,300 4,000 25,800 110,940,000
15/10/2012 4,200 0.10 ▲ 2.44 4,100 4,200 3,900 19,450 81,690,000
12/10/2012 4,100 0.10 ▲ 2.50 4,100 4,200 4,000 16,650 68,265,000
11/10/2012 4,000 0.10 ▲ 2.56 4,000 4,000 4,000 36,420 145,680,000
10/10/2012 3,900 0.00 ■■ 0.00 3,800 3,900 3,800 6,260 24,414,000
09/10/2012 3,900 0.10 ▲ 2.63 3,800 3,900 3,700 16,700 65,130,000
08/10/2012 3,800 -0.20 ▼ -5.00 4,000 4,100 3,800 9,620 36,556,000
05/10/2012 4,000 0.00 ■■ 0.00 4,000 4,000 3,800 5,340 21,360,000
04/10/2012 4,000 0.10 ▲ 2.56 4,000 4,000 3,800 17,060 68,240,000
03/10/2012 3,900 0.00 ■■ 0.00 4,000 4,000 3,800 16,470 64,233,000
02/10/2012 3,900 -0.20 ▼ -4.88 4,100 4,100 3,900 1,440 5,616,000
01/10/2012 4,100 0.00 ■■ 0.00 3,900 4,200 3,900 7,770 31,857,000
28/09/2012 4,100 0.10 ▲ 2.50 3,800 4,100 3,800 8,110 33,251,000
27/09/2012 4,000 0.10 ▲ 2.56 4,000 4,000 3,800 19,550 78,200,000
26/09/2012 3,900 0.10 ▲ 2.63 3,900 3,900 3,800 7,050 27,495,000
25/09/2012 3,800 -0.20 ▼ -5.00 4,000 4,000 3,800 22,090 83,942,000
24/09/2012 4,000 -0.20 ▼ -4.76 4,000 4,000 4,000 35,240 140,960,000
21/09/2012 4,200 -0.20 ▼ -4.55 4,200 4,400 4,200 26,250 110,250,000
20/09/2012 4,400 0.00 ■■ 0.00 4,200 4,400 4,200 5,690 25,036,000
19/09/2012 4,400 -0.20 ▼ -4.35 4,600 4,600 4,400 34,910 153,604,000
18/09/2012 4,600 -0.20 ▼ -4.17 4,800 4,800 4,600 70 322,000
17/09/2012 4,800 0.20 ▲ 4.35 4,700 4,800 4,400 17,620 84,576,000
14/09/2012 4,600 -0.20 ▼ -4.17 5,000 5,000 4,600 56,390 259,394,000
13/09/2012 4,800 0.20 ▲ 4.35 4,400 4,800 4,400 21,580 103,584,000
12/09/2012 4,600 -0.20 ▼ -4.17 4,600 4,700 4,600 35,670 164,082,000
11/09/2012 4,800 -0.20 ▼ -4.00 4,800 4,800 4,800 15,650 75,120,000
10/09/2012 5,000 -0.20 ▼ -3.85 5,000 5,000 5,000 13,450 67,250,000
07/09/2012 5,200 -0.20 ▼ -3.70 5,300 5,400 5,200 23,140 120,328,000
06/09/2012 5,400 0.00 ■■ 0.00 5,300 5,400 5,200 12,290 66,366,000
05/09/2012 5,400 0.00 ■■ 0.00 5,200 5,400 5,200 7,760 41,904,000
04/09/2012 5,400 0.00 ■■ 0.00 5,500 5,500 5,300 16,310 88,074,000
31/08/2012 5,400 -0.10 ▼ -1.82 5,300 5,400 5,300 440 2,376,000
30/08/2012 5,500 0.10 ▲ 1.85 5,400 5,500 5,200 8,320 45,760,000
29/08/2012 5,400 0.10 ▲ 1.89 5,200 5,400 5,200 17,420 94,068,000
28/08/2012 5,300 -0.10 ▼ -1.85 5,400 5,400 5,200 1,070 5,671,000
27/08/2012 5,400 0.00 ■■ 0.00 5,200 5,400 5,200 10,590 57,186,000
24/08/2012 5,400 0.20 ▲ 3.85 5,000 5,400 5,000 61,250 330,750,000
23/08/2012 5,200 -0.20 ▼ -3.70 5,200 5,200 5,200 7,140 37,128,000
22/08/2012 5,400 0.00 ■■ 0.00 5,200 5,400 5,200 35,040 189,216,000
21/08/2012 5,400 -0.20 ▼ -3.57 5,700 5,700 5,400 37,500 202,500,000
20/08/2012 5,600 -0.20 ▼ -3.45 5,700 6,000 5,600 37,070 207,592,000
17/08/2012 5,800 -0.10 ▼ -1.69 5,900 5,900 5,700 12,140 70,412,000
16/08/2012 5,900 0.10 ▲ 1.72 5,900 5,900 5,700 18,970 111,923,000
15/08/2012 5,800 0.10 ▲ 1.75 5,900 5,900 5,700 29,460 170,868,000
14/08/2012 5,700 -0.30 ▼ -5.00 5,700 5,900 5,700 68,160 388,512,000
13/08/2012 6,000 -0.30 ▼ -4.76 6,100 6,100 6,000 22,080 132,480,000
10/08/2012 6,300 -0.30 ▼ -4.55 6,600 6,600 6,300 34,250 215,775,000
09/08/2012 6,600 0.00 ■■ 0.00 6,600 6,600 6,400 5,420 35,772,000
08/08/2012 6,600 0.00 ■■ 0.00 6,500 6,600 6,500 8,100 53,460,000
07/08/2012 6,600 0.10 ▲ 1.54 6,500 6,700 6,300 25,400 167,640,000
06/08/2012 6,500 0.10 ▲ 1.56 6,400 6,600 6,400 24,910 161,915,000
03/08/2012 6,400 -0.20 ▼ -3.03 6,600 6,700 6,400 5,030 32,192,000
02/08/2012 6,600 0.00 ■■ 0.00 6,300 6,600 6,300 1,850 12,210,000
01/08/2012 6,600 0.00 ■■ 0.00 6,600 6,700 6,300 12,750 84,150,000
31/07/2012 6,600 0.10 ▲ 1.54 6,600 6,600 6,600 3,050 20,130,000
30/07/2012 6,500 -0.30 ▼ -4.41 6,700 6,700 6,500 4,600 29,900,000
27/07/2012 6,800 0.20 ▲ 3.03 6,600 6,800 6,300 19,580 133,144,000
26/07/2012 6,600 0.00 ■■ 0.00 6,600 6,600 6,300 14,610 96,426,000
25/07/2012 6,600 -0.20 ▼ -2.94 6,500 6,700 6,500 4,400 29,040,000
24/07/2012 6,800 0.20 ▲ 3.03 6,300 6,800 6,300 44,170 300,356,000
23/07/2012 6,600 -0.30 ▼ -4.35 6,700 6,900 6,600 77,350 510,510,000
20/07/2012 6,900 0.00 ■■ 0.00 7,100 7,100 6,700 49,150 339,135,000
19/07/2012 6,900 0.10 ▲ 1.47 6,600 6,900 6,600 57,930 399,717,000
18/07/2012 6,800 0.00 ■■ 0.00 6,700 6,800 6,500 25,320 172,176,000
17/07/2012 6,800 0.10 ▲ 1.49 6,500 6,800 6,400 43,550 296,140,000
16/07/2012 6,700 0.20 ▲ 3.08 6,700 6,700 6,300 13,190 88,373,000
13/07/2012 6,500 0.10 ▲ 1.56 6,400 6,700 6,300 39,370 255,905,000
12/07/2012 6,400 0.20 ▲ 3.23 6,000 6,400 6,000 5,270 33,728,000
11/07/2012 6,200 0.10 ▲ 1.64 6,100 6,200 6,000 15,440 95,728,000
10/07/2012 6,100 0.10 ▲ 1.67 5,900 6,200 5,700 15,530 94,733,000
09/07/2012 6,000 -0.10 ▼ -1.64 6,000 6,000 5,900 10,940 65,640,000
06/07/2012 6,100 0.20 ▲ 3.39 5,800 6,100 5,800 19,190 117,059,000
05/07/2012 5,900 -0.30 ▼ -4.84 6,100 6,100 5,900 910 5,369,000
04/07/2012 6,200 0.00 ■■ 0.00 5,900 6,200 5,900 54,540 338,148,000
03/07/2012 6,200 -0.30 ▼ -4.62 6,200 6,200 6,200 1,880 11,656,000
02/07/2012 6,500 0.10 ▲ 1.56 6,600 6,600 6,100 6,370 41,405,000
29/06/2012 6,400 -0.30 ▼ -4.48 6,700 6,700 6,400 10,450 66,880,000
28/06/2012 6,700 0.00 ■■ 0.00 6,400 6,700 6,400 8,220 55,074,000
27/06/2012 6,700 0.20 ▲ 3.08 6,700 6,700 6,200 2,560 17,152,000
26/06/2012 6,500 -0.30 ▼ -4.41 6,500 6,500 6,500 20 130,000
25/06/2012 6,800 0.00 ■■ 0.00 6,800 6,800 6,500 6,950 47,260,000
22/06/2012 6,800 0.00 ■■ 0.00 6,800 6,800 6,500 20,770 141,236,000
21/06/2012 6,800 0.00 ■■ 0.00 6,800 6,800 6,800 8,160 55,488,000
20/06/2012 6,800 -0.30 ▼ -4.23 6,800 6,900 6,800 16,170 109,956,000
19/06/2012 7,100 -0.10 ▼ -1.39 7,000 7,100 6,900 10,240 72,704,000
18/06/2012 7,200 0.20 ▲ 2.86 7,000 7,200 6,700 23,550 169,560,000
15/06/2012 7,000 0.20 ▲ 2.94 6,600 7,000 6,600 17,680 123,760,000
14/06/2012 6,800 -0.20 ▼ -2.86 7,000 7,200 6,700 16,550 112,540,000
13/06/2012 7,000 0.00 ■■ 0.00 7,200 7,200 6,700 37,830 264,810,000
12/06/2012 7,000 -0.30 ▼ -4.11 7,100 7,200 7,000 11,060 77,420,000
11/06/2012 7,300 -0.10 ▼ -1.35 7,200 7,400 7,200 19,710 143,883,000
08/06/2012 7,400 0.00 ■■ 0.00 7,300 7,500 7,100 10,970 81,178,000
07/06/2012 7,400 0.30 ▲ 4.23 7,200 7,400 7,200 33,670 249,158,000
06/06/2012 7,100 0.20 ▲ 2.90 6,700 7,100 6,700 24,340 172,814,000
05/06/2012 6,900 0.30 ▲ 4.55 6,700 6,900 6,600 12,480 86,112,000
04/06/2012 6,600 -0.30 ▼ -4.35 6,700 6,900 6,600 74,940 494,604,000
01/06/2012 6,900 -0.30 ▼ -4.17 7,300 7,300 6,900 13,970 96,393,000
31/05/2012 7,200 -0.10 ▼ -1.37 7,100 7,200 7,000 41,980 302,256,000
30/05/2012 7,300 0.10 ▲ 1.39 7,100 7,300 6,900 15,480 113,004,000
29/05/2012 7,200 -0.10 ▼ -1.37 7,000 7,300 7,000 10,060 72,432,000
28/05/2012 7,300 0.30 ▲ 4.29 7,300 7,300 7,100 41,750 304,775,000
25/05/2012 7,000 0.30 ▲ 4.48 6,600 7,000 6,600 157,520 1,102,640,000
24/05/2012 6,700 -0.30 ▼ -4.29 7,000 7,100 6,700 49,050 328,635,000
23/05/2012 7,000 -0.30 ▼ -4.11 7,400 7,400 7,000 62,060 434,420,000
22/05/2012 7,300 -0.30 ▼ -3.95 7,800 7,800 7,300 93,340 681,382,000
21/05/2012 7,600 0.30 ▲ 4.11 7,500 7,600 7,400 41,040 311,904,000
18/05/2012 7,300 -0.20 ▼ -2.67 7,500 7,500 7,200 79,430 579,839,000
17/05/2012 7,500 0.20 ▲ 2.74 7,600 7,600 7,200 37,650 282,375,000
16/05/2012 7,300 -0.30 ▼ -3.95 7,300 7,500 7,300 98,150 716,495,000
15/05/2012 7,600 -0.40 ▼ -5.00 7,600 8,000 7,600 135,470 1,029,572,000
14/05/2012 8,000 -0.40 ▼ -4.76 8,000 8,300 8,000 87,830 702,640,000
11/05/2012 8,400 -0.40 ▼ -4.55 8,800 8,800 8,400 173,130 1,454,292,000
10/05/2012 8,800 0.00 ■■ 0.00 9,100 9,100 8,500 130,130 1,145,144,000
09/05/2012 8,800 0.40 ▲ 4.76 8,700 8,800 8,200 273,560 2,407,328,000
08/05/2012 8,400 0.40 ▲ 5.00 8,300 8,400 8,300 292,720 2,458,848,000
07/05/2012 8,000 0.30 ▲ 3.90 8,000 8,000 8,000 260,730 2,085,840,000
04/05/2012 7,700 0.30 ▲ 4.05 7,400 7,700 7,400 282,160 2,172,632,000
03/05/2012 7,400 -0.10 ▼ -1.33 7,600 7,600 7,200 70,860 524,364,000
02/05/2012 7,500 0.10 ▲ 1.35 7,600 7,600 7,300 71,210 534,075,000
27/04/2012 7,400 0.30 ▲ 4.23 7,300 7,400 7,200 115,880 857,512,000
26/04/2012 7,100 -0.30 ▼ -4.05 7,300 7,400 7,100 68,960 489,616,000
25/04/2012 7,400 0.30 ▲ 4.23 7,000 7,400 7,000 234,800 1,737,520,000
24/04/2012 7,100 0.00 ■■ 0.00 7,000 7,200 6,900 123,740 878,554,000
23/04/2012 7,100 -0.10 ▼ -1.39 7,200 7,200 7,000 67,960 482,516,000
20/04/2012 7,200 0.00 ■■ 0.00 7,000 7,300 7,000 86,260 621,072,000
19/04/2012 7,200 -0.30 ▼ -4.00 7,700 7,700 7,200 147,870 1,064,664,000
18/04/2012 7,500 0.30 ▲ 4.17 7,400 7,500 7,300 275,370 2,065,275,000
17/04/2012 7,200 0.30 ▲ 4.35 6,900 7,200 6,900 284,700 2,049,840,000
16/04/2012 6,900 0.10 ▲ 1.47 6,800 7,100 6,700 175,030 1,207,707,000
13/04/2012 6,800 -0.30 ▼ -4.23 7,000 7,100 6,800 135,980 924,664,000
12/04/2012 7,100 0.10 ▲ 1.43 7,300 7,300 7,000 190,100 1,349,710,000
11/04/2012 7,000 0.10 ▲ 1.45 6,600 7,000 6,600 94,660 662,620,000
10/04/2012 6,900 0.30 ▲ 4.55 6,800 6,900 6,600 93,950 648,255,000
09/04/2012 6,600 0.30 ▲ 4.76 6,400 6,600 6,300 203,440 1,342,704,000
06/04/2012 6,300 0.00 ■■ 0.00 6,600 6,600 6,300 66,680 420,084,000
05/04/2012 6,300 -0.20 ▼ -3.08 6,300 6,600 6,200 67,400 424,620,000
04/04/2012 6,500 -0.10 ▼ -1.52 6,500 6,700 6,300 59,440 386,360,000
03/04/2012 6,600 0.20 ▲ 3.12 6,400 6,700 6,100 72,210 476,586,000
30/03/2012 6,400 -0.30 ▼ -4.48 6,400 6,800 6,400 144,250 923,200,000
29/03/2012 6,700 -0.30 ▼ -4.29 6,900 7,000 6,700 124,710 835,557,000
28/03/2012 7,000 -0.30 ▼ -4.11 7,000 7,200 7,000 214,480 1,501,360,000
27/03/2012 7,300 -0.30 ▼ -3.95 7,900 7,900 7,300 327,860 2,393,378,000
26/03/2012 7,600 0.30 ▲ 4.11 7,600 7,600 7,600 81,400 618,640,000
23/03/2012 7,300 0.30 ▲ 4.29 7,200 7,300 7,200 157,460 1,149,458,000
22/03/2012 7,000 0.30 ▲ 4.48 6,800 7,000 6,500 263,580 1,845,060,000
21/03/2012 6,700 0.30 ▲ 4.69 6,400 6,700 6,400 398,360 2,669,012,000
20/03/2012 6,400 0.10 ▲ 1.59 6,300 6,400 6,200 195,340 1,250,176,000
19/03/2012 6,300 0.20 ▲ 3.28 6,100 6,300 6,100 56,270 354,501,000
16/03/2012 6,100 0.20 ▲ 3.39 6,100 6,100 6,000 158,540 967,094,000
15/03/2012 5,900 0.20 ▲ 3.51 5,500 5,900 5,500 68,260 402,734,000
14/03/2012 5,700 0.00 ■■ 0.00 5,700 5,800 5,500 23,680 134,976,000
13/03/2012 5,700 -0.20 ▼ -3.39 5,700 6,000 5,700 20,200 115,140,000
12/03/2012 5,900 -0.10 ▼ -1.67 5,900 6,100 5,700 54,480 321,432,000
09/03/2012 6,000 -0.30 ▼ -4.76 6,200 6,400 6,000 20,270 121,620,000
08/03/2012 6,300 0.20 ▲ 3.28 6,400 6,400 6,300 208,150 1,311,345,000
07/03/2012 6,100 0.20 ▲ 3.39 6,100 6,100 6,100 217,980 1,329,678,000
06/03/2012 5,900 0.20 ▲ 3.51 5,900 5,900 5,900 106,190 626,521,000
05/03/2012 5,700 0.20 ▲ 3.64 5,700 5,700 5,700 25,400 144,780,000
02/03/2012 5,500 0.20 ▲ 3.77 5,400 5,500 5,400 188,270 1,035,485,000
01/03/2012 5,300 -0.20 ▼ -3.64 5,400 5,500 5,300 52,510 278,303,000
29/02/2012 5,500 -0.10 ▼ -1.79 5,400 5,700 5,400 79,550 437,525,000
28/02/2012 5,600 0.10 ▲ 1.82 5,500 5,600 5,300 87,090 487,704,000
27/02/2012 5,500 0.10 ▲ 1.85 5,300 5,600 5,200 82,270 452,485,000
24/02/2012 5,400 -0.20 ▼ -3.57 5,700 5,800 5,400 152,830 825,282,000
23/02/2012 5,600 0.20 ▲ 3.70 5,400 5,600 5,400 80,080 448,448,000
22/02/2012 5,400 0.20 ▲ 3.85 5,200 5,400 5,200 118,630 640,602,000
21/02/2012 5,200 0.10 ▲ 1.96 5,000 5,300 4,900 124,410 646,932,000
20/02/2012 5,100 -0.10 ▼ -1.92 5,200 5,400 5,000 117,040 596,904,000
17/02/2012 5,200 -0.20 ▼ -3.70 5,200 5,400 5,200 103,140 536,328,000
16/02/2012 5,400 -0.20 ▼ -3.57 5,400 5,400 5,400 100,370 541,998,000
15/02/2012 5,600 0.00 ■■ 0.00 5,600 5,600 5,500 101,210 566,776,000
14/02/2012 5,600 0.00 ■■ 0.00 5,600 5,600 5,500 101,480 568,288,000
13/02/2012 5,600 0.10 ▲ 1.82 5,500 5,600 5,500 100,030 560,168,000
10/02/2012 5,500 0.10 ▲ 1.85 5,500 5,500 5,200 135,250 743,875,000
09/02/2012 5,400 -0.20 ▼ -3.57 5,600 5,600 5,400 117,130 632,502,000
08/02/2012 5,600 0.00 ■■ 0.00 5,700 5,700 5,600 97,540 546,224,000
07/02/2012 5,600 -0.20 ▼ -3.45 5,700 5,800 5,600 101,980 571,088,000
06/02/2012 5,800 0.10 ▲ 1.75 5,800 5,800 5,800 100,290 581,682,000
03/02/2012 5,700 -0.20 ▼ -3.39 6,000 6,000 5,700 85,080 484,956,000
02/02/2012 5,900 0.20 ▲ 3.51 5,700 5,900 5,500 108,620 640,858,000
01/02/2012 5,700 0.10 ▲ 1.79 5,600 5,700 5,400 115,060 655,842,000
31/01/2012 5,600 0.10 ▲ 1.82 5,500 5,600 5,500 83,840 469,504,000
30/01/2012 5,500 0.10 ▲ 1.85 5,500 5,500 5,400 90,090 495,495,000
20/01/2012 5,400 -0.20 ▼ -3.57 5,600 5,600 5,400 81,910 442,314,000
19/01/2012 5,600 0.00 ■■ 0.00 5,700 5,700 5,500 80,390 450,184,000
18/01/2012 5,600 0.00 ■■ 0.00 5,700 5,700 5,400 80,230 449,288,000
17/01/2012 5,600 0.10 ▲ 1.82 5,600 5,600 5,400 80,430 450,408,000
16/01/2012 5,500 0.10 ▲ 1.85 5,500 5,500 5,400 82,480 453,640,000
13/01/2012 5,400 -0.10 ▼ -1.82 5,400 5,400 5,400 40 216,000
12/01/2012 5,500 -0.20 ▼ -3.51 5,800 5,800 5,500 87,420 480,810,000
11/01/2012 5,700 -0.30 ▼ -5.00 6,200 6,200 5,700 40 228,000
10/01/2012 6,000 0.10 ▲ 1.69 5,700 6,000 5,700 40 240,000
09/01/2012 5,900 -0.30 ▼ -4.84 5,900 5,900 5,900 160 944,000
06/01/2012 6,200 -0.30 ▼ -4.62 6,200 6,200 6,200 70 434,000
05/01/2012 6,500 -0.10 ▼ -1.52 6,500 6,500 6,500 50,100 325,650,000
04/01/2012 6,600 0.00 ■■ 0.00 6,600 6,600 6,400 57,590 380,094,000
03/01/2012 6,600 0.30 ▲ 4.76 6,400 6,600 6,400 20 132,000
30/12/2011 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 0 0
29/12/2011 6,300 0.30 ▲ 5.00 6,300 6,300 6,300 110 693,000
28/12/2011 6,000 0.20 ▲ 3.45 6,000 6,000 6,000 20 120,000
27/12/2011 5,800 -0.30 ▼ -4.92 6,000 6,000 5,800 59,530 345,274,000
26/12/2011 6,100 -0.20 ▼ -3.17 6,100 6,100 6,100 83,400 508,740,000
23/12/2011 6,300 0.00 ■■ 0.00 6,200 6,300 6,000 83,420 525,546,000
22/12/2011 6,300 -0.10 ▼ -1.56 6,400 6,400 6,300 77,940 491,022,000
21/12/2011 6,400 0.10 ▲ 1.59 6,300 6,500 6,300 78,910 505,024,000
20/12/2011 6,300 -0.30 ▼ -4.55 6,500 6,500 6,300 56,800 357,840,000
19/12/2011 6,600 0.00 ■■ 0.00 6,500 6,600 6,500 71,200 469,920,000
16/12/2011 6,600 0.10 ▲ 1.54 6,500 6,600 6,500 49,090 323,994,000
15/12/2011 6,500 0.00 ■■ 0.00 6,500 6,600 6,300 73,390 477,035,000
14/12/2011 6,500 -0.30 ▼ -4.41 6,600 6,700 6,500 61,110 397,215,000
13/12/2011 6,800 0.00 ■■ 0.00 6,700 6,800 6,700 89,890 611,252,000
12/12/2011 6,800 0.10 ▲ 1.49 6,700 6,800 6,700 60,130 408,884,000
09/12/2011 6,700 -0.10 ▼ -1.47 6,800 6,800 6,700 69,930 468,531,000
08/12/2011 6,800 -0.10 ▼ -1.45 6,800 6,800 6,700 62,250 423,300,000
07/12/2011 6,900 -0.10 ▼ -1.43 6,900 6,900 6,800 69,200 477,480,000
06/12/2011 7,000 0.20 ▲ 2.94 6,900 7,000 6,900 66,830 467,810,000
05/12/2011 6,800 0.30 ▲ 4.62 6,600 6,800 6,500 60,760 413,168,000
02/12/2011 6,500 -0.20 ▼ -2.99 6,800 6,800 6,500 81,800 531,700,000
01/12/2011 6,700 -0.30 ▼ -4.29 6,800 6,800 6,700 44,620 298,954,000
30/11/2011 7,000 0.00 ■■ 0.00 7,000 7,000 6,900 72,280 505,960,000
29/11/2011 7,000 -0.10 ▼ -1.41 7,000 7,000 7,000 54,120 378,840,000
28/11/2011 7,100 0.00 ■■ 0.00 7,100 7,100 7,100 86,200 612,020,000
25/11/2011 7,100 -0.10 ▼ -1.39 7,100 7,200 7,100 54,430 386,453,000
24/11/2011 7,200 0.10 ▲ 1.41 7,100 7,200 7,100 83,380 600,336,000
23/11/2011 7,100 0.00 ■■ 0.00 7,000 7,100 7,000 72,880 517,448,000
22/11/2011 7,100 0.00 ■■ 0.00 7,000 7,100 7,000 89,300 634,030,000
21/11/2011 7,100 0.00 ■■ 0.00 7,000 7,100 6,900 63,650 451,915,000
18/11/2011 7,100 0.00 ■■ 0.00 7,100 7,100 7,100 119,340 847,314,000
17/11/2011 7,100 -0.10 ▼ -1.39 7,200 7,200 7,100 48,780 346,338,000
16/11/2011 7,200 0.00 ■■ 0.00 7,200 7,300 7,200 108,110 778,392,000
15/11/2011 7,200 0.00 ■■ 0.00 7,100 7,200 7,000 51,390 370,008,000
14/11/2011 7,200 0.00 ■■ 0.00 7,200 7,200 7,000 117,830 848,376,000
11/11/2011 7,200 0.00 ■■ 0.00 7,400 7,400 7,200 52,900 380,880,000
10/11/2011 7,200 0.00 ■■ 0.00 7,200 7,200 7,000 115,210 829,512,000
09/11/2011 7,200 -0.20 ▼ -2.70 7,300 7,300 7,200 80,440 579,168,000
08/11/2011 7,400 0.00 ■■ 0.00 7,300 7,400 7,300 77,670 574,758,000
07/11/2011 7,400 0.00 ■■ 0.00 7,300 7,400 7,300 73,060 540,644,000
04/11/2011 7,400 0.00 ■■ 0.00 7,300 7,400 7,300 77,570 574,018,000
03/11/2011 7,400 -0.10 ▼ -1.33 7,500 7,500 7,400 68,690 508,306,000
02/11/2011 7,500 0.00 ■■ 0.00 7,500 7,500 7,300 68,210 511,575,000
01/11/2011 7,500 0.20 ▲ 2.74 7,400 7,500 7,100 64,350 482,625,000
31/10/2011 7,300 -0.20 ▼ -2.67 7,700 7,700 7,300 72,120 526,476,000
28/10/2011 7,500 0.00 ■■ 0.00 7,500 7,500 7,300 59,930 449,475,000
27/10/2011 7,500 0.00 ■■ 0.00 7,500 7,600 7,400 49,860 373,950,000
26/10/2011 7,500 0.00 ■■ 0.00 7,600 7,600 7,400 56,900 426,750,000
25/10/2011 7,500 0.00 ■■ 0.00 7,500 7,500 7,300 64,000 480,000,000
24/10/2011 7,500 0.20 ▲ 2.74 7,300 7,500 7,300 57,260 429,450,000
21/10/2011 7,300 -0.30 ▼ -3.95 7,500 7,500 7,300 83,200 607,360,000
20/10/2011 7,600 -0.20 ▼ -2.56 7,800 7,800 7,600 38,230 290,548,000
19/10/2011 7,800 -0.10 ▼ -1.27 7,600 7,900 7,600 68,670 535,626,000
18/10/2011 7,900 -0.10 ▼ -1.25 8,000 8,000 7,900 62,380 492,802,000
17/10/2011 8,000 0.20 ▲ 2.56 7,700 8,000 7,700 64,110 512,880,000
14/10/2011 7,800 0.10 ▲ 1.30 7,700 7,800 7,700 78,250 610,350,000
13/10/2011 7,700 0.20 ▲ 2.67 7,500 7,700 7,200 113,070 870,639,000
12/10/2011 7,500 -0.30 ▼ -3.85 7,700 7,700 7,500 72,920 546,900,000
11/10/2011 7,800 0.10 ▲ 1.30 7,700 7,800 7,600 86,980 678,444,000
10/10/2011 7,700 -0.40 ▼ -4.94 7,900 8,000 7,700 72,110 555,247,000
07/10/2011 8,100 0.00 ■■ 0.00 8,000 8,100 7,800 80,320 650,592,000
06/10/2011 8,100 0.00 ■■ 0.00 8,200 8,200 7,800 76,750 621,675,000
05/10/2011 8,100 0.20 ▲ 2.53 8,000 8,100 7,900 85,500 692,550,000
04/10/2011 7,900 -0.30 ▼ -3.66 8,100 8,100 7,800 91,220 720,638,000
03/10/2011 8,200 0.00 ■■ 0.00 8,300 8,300 8,200 76,020 623,364,000
30/09/2011 8,200 0.10 ▲ 1.23 8,200 8,300 8,100 111,890 917,498,000
29/09/2011 8,100 -0.20 ▼ -2.41 8,100 8,500 7,900 122,540 992,574,000
28/09/2011 8,300 0.30 ▲ 3.75 8,200 8,400 7,900 95,270 790,741,000
27/09/2011 8,000 0.10 ▲ 1.27 8,000 8,000 7,800 90,200 721,600,000
26/09/2011 7,900 0.30 ▲ 3.95 7,900 7,900 7,600 134,470 1,062,313,000
23/09/2011 7,600 -0.30 ▼ -3.80 8,000 8,000 7,600 93,810 712,956,000
22/09/2011 7,900 0.10 ▲ 1.28 7,800 7,900 7,700 99,390 785,181,000
21/09/2011 7,800 0.00 ■■ 0.00 8,000 8,000 7,700 100,750 785,850,000
20/09/2011 7,800 -0.20 ▼ -2.50 7,800 8,300 7,700 95,800 747,240,000
19/09/2011 8,000 -0.30 ▼ -3.61 8,300 8,300 8,000 114,610 916,880,000
16/09/2011 8,300 0.30 ▲ 3.75 8,300 8,300 7,600 46,310 384,373,000
15/09/2011 8,000 -0.10 ▼ -1.23 8,000 8,200 7,900 101,580 812,640,000
14/09/2011 8,100 -0.40 ▼ -4.71 8,600 8,600 8,100 21,300 172,530,000
13/09/2011 8,500 -0.30 ▼ -3.41 8,900 8,900 8,400 140,280 1,192,380,000
12/09/2011 8,800 0.30 ▲ 3.53 8,400 8,800 8,400 19,520 171,776,000
09/09/2011 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 99,710 847,535,000
08/09/2011 8,500 0.40 ▲ 4.94 8,200 8,500 8,100 117,260 996,710,000
07/09/2011 8,100 -0.20 ▼ -2.41 8,000 8,200 8,000 86,390 699,759,000
06/09/2011 8,300 -0.40 ▼ -4.60 8,600 8,600 8,300 59,180 491,194,000
05/09/2011 8,700 -0.30 ▼ -3.33 9,000 9,000 8,600 48,960 425,952,000
01/09/2011 9,000 0.00 ■■ 0.00 8,600 9,300 8,600 62,070 558,630,000
31/08/2011 9,000 -0.10 ▼ -1.10 9,000 9,000 8,700 41,410 372,690,000
30/08/2011 9,100 0.10 ▲ 1.11 9,300 9,300 9,000 129,630 1,179,633,000
29/08/2011 9,000 0.40 ▲ 4.65 8,800 9,000 8,300 53,310 479,790,000
26/08/2011 8,600 0.10 ▲ 1.18 8,700 8,800 8,600 55,100 473,860,000
25/08/2011 8,500 0.00 ■■ 0.00 8,200 8,500 8,200 36,280 308,380,000
24/08/2011 8,500 -0.40 ▼ -4.49 9,200 9,200 8,500 41,120 349,520,000
23/08/2011 8,900 0.00 ■■ 0.00 9,000 9,000 8,800 35,020 311,678,000
22/08/2011 8,900 0.40 ▲ 4.71 8,700 8,900 8,500 38,830 345,587,000
19/08/2011 8,500 -0.30 ▼ -3.41 8,800 8,800 8,400 59,790 508,215,000
18/08/2011 8,800 0.10 ▲ 1.15 8,600 8,800 8,600 61,130 537,944,000
17/08/2011 8,700 0.10 ▲ 1.16 8,500 8,700 8,500 44,570 387,759,000
16/08/2011 8,600 0.30 ▲ 3.61 8,300 8,600 8,300 16,160 138,976,000
15/08/2011 8,300 0.30 ▲ 3.75 8,200 8,300 8,200 28,650 237,795,000
12/08/2011 8,000 0.30 ▲ 3.90 8,000 8,000 7,500 68,050 544,400,000
11/08/2011 7,700 0.10 ▲ 1.32 7,400 7,700 7,300 39,380 303,226,000
10/08/2011 7,600 -0.20 ▼ -2.56 8,000 8,000 7,500 25,100 190,760,000
09/08/2011 7,800 -0.40 ▼ -4.88 7,800 8,000 7,800 20,670 161,226,000
08/08/2011 8,200 0.10 ▲ 1.23 8,400 8,400 8,100 25,550 209,510,000
05/08/2011 8,100 0.30 ▲ 3.85 7,800 8,100 7,800 19,560 158,436,000
04/08/2011 7,800 -0.40 ▼ -4.88 8,200 8,400 7,800 16,800 131,040,000
03/08/2011 8,200 0.00 ■■ 0.00 8,400 8,400 8,200 5,500 45,100,000
02/08/2011 8,200 0.00 ■■ 0.00 8,000 8,200 7,900 2,740 22,468,000
01/08/2011 8,200 -0.40 ▼ -4.65 8,200 8,600 8,200 5,110 41,902,000
29/07/2011 8,600 0.40 ▲ 4.88 8,600 8,600 8,500 9,940 85,484,000
28/07/2011 8,200 -0.30 ▼ -3.53 8,800 8,800 8,100 4,920 40,344,000
27/07/2011 8,500 -0.30 ▼ -3.41 8,500 9,200 8,400 51,700 439,450,000
26/07/2011 8,800 -0.30 ▼ -3.30 8,700 8,800 8,700 65,950 580,360,000
25/07/2011 9,100 -0.40 ▼ -4.21 9,100 9,100 9,100 12,130 110,383,000
22/07/2011 9,500 -0.40 ▼ -4.04 9,500 9,500 9,500 2,330 22,135,000
21/07/2011 9,900 -0.50 ▼ -4.81 9,900 9,900 9,900 350 3,465,000
20/07/2011 10,400 -0.50 ▼ -4.59 10,400 10,400 10,400 4,510 46,904,000
19/07/2011 10,900 0.00 ■■ 0.00 10,300 12,300 10,300 22,240 242,416,000
01/01/1970 44,550 0.00 ■■ 0.00 44,550 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