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 Tập Đoàn Nhựa Đông Á
Dong A Plastic Joint Stock Company
Mã CK:      DAG      1.40      ■■ 0 (0%)      (cập nhật 13:15 22/11/2024)
Đang giao dịch
Sàn giao dịch: HOSE
Nhóm ngành: Hóa chất
Website: http://www.dag.com.vn
DAG » 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 1,400 0.00 ■■ 0.00 1,400 0 0 0 0
21/11/2024 1,400 0.00 ■■ 0.00 1,400 0 0 0 0
20/11/2024 1,400 0.00 ■■ 0.00 1,400 0 0 0 0
19/11/2024 1,400 0.00 ■■ 0.00 1,400 0 0 0 0
18/11/2024 1,400 0.00 ■■ 0.00 1,400 0 0 0 0
15/11/2024 1,400 0.00 ■■ 0.00 1,400 0 0 0 0
14/11/2024 1,400 0.00 ■■ 0.00 1,400 0 0 0 0
13/11/2024 1,400 0.00 ■■ 0.00 1,400 0 0 0 0
12/11/2024 1,400 0.00 ■■ 0.00 1,400 0 0 0 0
11/11/2024 1,400 0.00 ■■ 0.00 1,400 0 0 0 0
08/11/2024 1,400 0.00 ■■ 0.00 1,400 0 0 0 0
07/11/2024 1,400 0.00 ■■ 0.00 1,400 0 0 0 0
06/11/2024 1,400 0.00 ■■ 0.00 1,400 0 0 0 0
05/11/2024 1,400 0.00 ■■ 0.00 1,400 0 0 0 0
04/11/2024 1,400 0.00 ■■ 0.00 1,400 0 0 0 0
01/11/2024 1,400 0.00 ■■ 0.00 1,400 0 0 0 0
14/08/2024 1,430 -0.05 ▼ -3.50 1,480 1,480 1,380 29,920 42,785,600
13/08/2024 1,480 -0.08 ▼ -5.41 1,560 1,550 1,460 157,560 233,188,800
12/08/2024 1,560 -0.11 ▼ -7.05 1,670 1,780 1,560 74,050 115,518,000
09/08/2024 1,670 -0.11 ▼ -6.59 1,780 1,850 1,660 61,190 102,187,300
08/08/2024 1,780 0.01 ▲ 0.56 1,770 1,800 1,750 14,850 26,433,000
07/08/2024 1,770 0.03 ▲ 1.69 1,740 1,800 1,730 27,930 49,436,100
06/08/2024 1,740 0.03 ▲ 1.72 1,710 1,800 1,660 5,660 9,848,400
05/08/2024 1,710 -0.12 ▼ -7.02 1,830 1,780 1,710 11,900 20,349,000
02/08/2024 1,830 -0.02 ▼ -1.09 1,850 1,870 1,730 9,050 16,561,500
01/08/2024 1,850 0.00 ■■ 0.00 1,850 1,870 1,790 19,910 36,833,500
31/07/2024 1,850 -0.02 ▼ -1.08 1,870 1,950 1,840 12,790 23,661,500
30/07/2024 1,870 0.07 ▲ 3.74 1,800 1,880 1,680 23,260 43,496,200
29/07/2024 1,800 -0.09 ▼ -5.00 1,890 1,900 1,800 20,270 36,486,000
26/07/2024 1,890 -0.03 ▼ -1.59 1,920 1,920 1,790 70,640 133,509,600
25/07/2024 1,920 -0.08 ▼ -4.17 2,000 2,000 1,860 16,660 31,987,200
24/07/2024 2,000 0.00 ■■ 0.00 2,000 2,100 1,950 9,660 19,320,000
23/07/2024 2,000 -0.05 ▼ -2.50 2,050 2,190 2,000 16,690 33,380,000
22/07/2024 2,050 -0.12 ▼ -5.85 2,170 2,170 2,020 13,330 27,326,500
19/07/2024 2,170 -0.08 ▼ -3.69 2,250 2,240 2,150 5,320 11,544,400
18/07/2024 2,250 0.00 ■■ 0.00 2,250 2,300 2,150 4,250 9,562,500
17/07/2024 2,250 -0.03 ▼ -1.33 2,280 2,280 2,140 11,660 26,235,000
16/07/2024 2,280 -0.01 ▼ -0.44 2,290 2,300 2,130 6,620 15,093,600
15/07/2024 2,290 0.00 ■■ 0.00 2,290 2,290 2,220 4,960 11,358,400
12/07/2024 2,290 -0.07 ▼ -3.06 2,360 2,500 2,260 5,960 13,648,400
11/07/2024 2,360 0.01 ▲ 0.42 2,350 2,500 2,300 22,980 54,232,800
10/07/2024 2,350 0.15 ▲ 6.38 2,200 2,350 2,150 42,400 99,640,000
09/07/2024 2,200 -0.02 ▼ -0.91 2,220 2,220 2,190 15,650 34,430,000
08/07/2024 2,220 -0.01 ▼ -0.45 2,230 2,230 2,130 12,940 28,726,800
05/07/2024 2,230 -0.05 ▼ -2.24 2,280 2,280 2,130 73,930 164,863,900
04/07/2024 2,280 -0.07 ▼ -3.07 2,350 2,370 2,280 25,370 57,843,600
03/07/2024 2,350 -0.05 ▼ -2.13 2,400 2,400 2,340 16,220 38,117,000
02/07/2024 2,400 -0.02 ▼ -0.83 2,420 2,430 2,350 11,830 28,392,000
01/07/2024 2,420 0.00 ■■ 0.00 2,420 2,450 2,420 7,760 18,779,200
28/06/2024 2,420 -0.02 ▼ -0.83 2,440 2,460 2,400 14,000 33,880,000
27/06/2024 2,440 -0.04 ▼ -1.64 2,480 2,480 2,440 10,110 24,668,400
26/06/2024 2,480 0.00 ■■ 0.00 2,480 2,480 2,460 8,280 20,534,400
25/06/2024 2,480 -0.01 ▼ -0.40 2,490 2,500 2,320 12,140 30,107,200
24/06/2024 2,490 0.00 ■■ 0.00 2,490 2,510 2,460 13,000 32,370,000
21/06/2024 2,490 0.00 ■■ 0.00 2,490 2,520 2,480 11,790 29,357,100
20/06/2024 2,490 -0.02 ▼ -0.80 2,510 2,530 2,480 38,930 96,935,700
19/06/2024 2,510 -0.04 ▼ -1.59 2,550 2,550 2,500 16,360 41,063,600
18/06/2024 2,550 0.01 ▲ 0.39 2,540 2,580 2,540 7,640 19,482,000
17/06/2024 2,540 -0.02 ▼ -0.79 2,560 2,600 2,520 9,840 24,993,600
14/06/2024 2,560 -0.05 ▼ -1.95 2,610 2,640 2,560 17,720 45,363,200
13/06/2024 2,610 -0.02 ▼ -0.77 2,630 2,640 2,570 12,990 33,903,900
12/06/2024 2,630 0.05 ▲ 1.90 2,580 2,640 2,500 37,420 98,414,600
11/06/2024 2,580 -0.05 ▼ -1.94 2,630 2,630 2,550 10,070 25,980,600
10/06/2024 2,630 0.01 ▲ 0.38 2,620 2,640 2,590 20,520 53,967,600
07/06/2024 2,620 0.06 ▲ 2.29 2,560 2,730 2,610 26,830 70,294,600
06/06/2024 2,560 -0.04 ▼ -1.56 2,600 2,690 2,520 32,600 83,456,000
05/06/2024 2,600 -0.04 ▼ -1.54 2,640 2,640 2,490 18,980 49,348,000
04/06/2024 2,640 -0.10 ▼ -3.79 2,740 2,740 2,640 22,800 60,192,000
03/06/2024 2,740 0.07 ▲ 2.55 2,670 2,850 2,660 55,120 151,028,800
31/05/2024 2,670 0.17 ▲ 6.37 2,500 2,670 2,500 34,950 93,316,500
30/05/2024 2,500 -0.08 ▼ -3.20 2,580 2,580 2,500 20,790 51,975,000
29/05/2024 2,580 0.02 ▲ 0.78 2,560 2,600 2,450 20,520 52,941,600
28/05/2024 2,560 -0.06 ▼ -2.34 2,620 2,620 2,450 27,370 70,067,200
27/05/2024 2,620 -0.02 ▼ -0.76 2,640 2,700 2,600 25,550 66,941,000
24/05/2024 2,640 -0.07 ▼ -2.65 2,710 2,780 2,600 45,160 119,222,400
23/05/2024 2,710 0.00 ■■ 0.00 2,710 2,720 2,690 35,620 96,530,200
22/05/2024 2,710 -0.01 ▼ -0.37 2,720 2,740 2,700 41,140 111,489,400
21/05/2024 2,720 0.02 ▲ 0.74 2,700 2,740 2,680 28,840 78,444,800
20/05/2024 2,700 -0.14 ▼ -5.19 2,840 2,810 2,650 108,130 291,951,000
17/05/2024 2,840 -0.01 ▼ -0.35 2,850 2,900 2,810 29,450 83,638,000
16/05/2024 2,850 0.01 ▲ 0.35 2,840 2,850 2,830 15,830 45,115,500
15/05/2024 2,840 0.00 ■■ 0.00 2,840 2,850 2,800 18,550 52,682,000
14/05/2024 2,840 0.00 ■■ 0.00 2,840 2,920 2,800 14,190 40,299,600
13/05/2024 2,840 0.06 ▲ 2.11 2,780 2,870 2,780 51,190 145,379,600
10/05/2024 2,780 0.04 ▲ 1.44 2,740 2,790 2,730 21,380,000 59,436,400,000
09/05/2024 2,740 -0.01 ▼ -0.36 2,750 2,770 2,740 10,950 30,003,000
08/05/2024 2,750 0.00 ■■ 0.00 2,750 2,800 2,750 11,320 31,130,000
02/05/2024 2,800 0.00 ■■ 0.00 2,800 2,800 2,780 7,240 20,272,000
26/04/2024 2,800 0.00 ■■ 0.00 2,800 2,810 2,740 11,260 31,528,000
25/04/2024 2,800 -0.05 ▼ -1.79 2,850 2,860 2,800 8,750 24,500,000
24/04/2024 2,850 0.03 ▲ 1.05 2,820 2,850 2,770 6,140 17,499,000
23/04/2024 2,820 0.02 ▲ 0.71 2,800 2,870 2,810 15,480 43,653,600
22/04/2024 2,800 0.10 ▲ 3.57 2,700 2,810 2,700 12,470 34,916,000
19/04/2024 2,700 -0.14 ▼ -5.19 2,840 2,840 2,650 22,000 59,400,000
17/04/2024 2,840 -0.06 ▼ -2.11 2,900 2,970 2,830 11,710 33,256,400
16/04/2024 2,900 -0.06 ▼ -2.07 2,960 3,000 2,800 53,180 154,222,000
15/04/2024 2,960 -0.16 ▼ -5.41 3,120 3,150 2,940 33,480 99,100,800
12/04/2024 3,120 -0.06 ▼ -1.92 3,180 3,250 3,100 35,400 110,448,000
11/04/2024 3,180 0.20 ▲ 6.29 2,980 3,180 2,980 88,320 280,857,600
10/04/2024 2,980 -0.04 ▼ -1.34 3,020 3,040 2,980 30,640 91,307,200
09/04/2024 3,020 -0.02 ▼ -0.66 3,040 3,050 3,000 23,850 72,027,000
08/04/2024 3,040 -0.08 ▼ -2.63 3,120 3,120 3,010 42,590 129,473,600
05/04/2024 3,130 -0.02 ▼ -0.64 3,150 3,160 3,120 24,170 75,652,100
04/04/2024 3,150 0.01 ▲ 0.32 3,140 3,170 3,140 36,690 115,573,500
03/04/2024 3,140 -0.01 ▼ -0.32 3,150 3,190 3,140 28,750 90,275,000
02/04/2024 3,150 0.00 ■■ 0.00 3,150 3,180 3,140 19,300 60,795,000
01/04/2024 3,150 -0.01 ▼ -0.32 3,160 3,160 3,140 24,830 78,214,500
29/03/2024 3,160 0.00 ■■ 0.00 3,160 3,170 3,150 11,240 35,518,400
28/03/2024 3,160 0.01 ▲ 0.32 3,150 3,180 3,150 12,790 40,416,400
27/03/2024 3,150 0.01 ▲ 0.32 3,140 3,170 3,140 28,440 89,586,000
26/03/2024 3,140 -0.02 ▼ -0.64 3,160 3,190 3,140 17,990 56,488,600
25/03/2024 3,160 0.01 ▲ 0.32 3,150 3,200 3,140 25,350 80,106,000
22/03/2024 3,150 0.00 ■■ 0.00 3,150 3,170 3,140 26,340 82,971,000
21/03/2024 3,150 0.03 ▲ 0.95 3,120 3,150 3,130 13,410 42,241,500
20/03/2024 3,120 -0.01 ▼ -0.32 3,130 3,150 3,120 19,080 59,529,600
19/03/2024 3,130 0.00 ■■ 0.00 3,130 3,150 3,110 27,870 87,233,100
18/03/2024 3,130 -0.04 ▼ -1.28 3,170 3,200 3,120 43,970 137,626,100
15/03/2024 3,170 0.00 ■■ 0.00 3,170 3,190 3,140 30,620 97,065,400
14/03/2024 3,170 0.01 ▲ 0.32 3,160 3,200 3,160 19,280 61,117,600
13/03/2024 3,160 0.00 ■■ 0.00 3,160 3,180 3,140 26,730 84,466,800
12/03/2024 3,160 0.00 ■■ 0.00 3,160 3,190 3,150 22,900 72,364,000
11/03/2024 3,160 -0.04 ▼ -1.27 3,200 3,240 3,160 19,980 63,136,800
08/03/2024 3,200 -0.04 ▼ -1.25 3,240 3,280 3,190 41,500 132,800,000
07/03/2024 3,240 0.11 ▲ 3.40 3,130 3,250 3,220 32,910 106,628,400
06/03/2024 3,250 -0.02 ▼ -0.62 3,270 3,330 3,250 39,620 128,765,000
05/03/2024 3,270 0.05 ▲ 1.53 3,220 3,270 3,210 35,690 116,706,300
04/03/2024 3,220 0.05 ▲ 1.55 3,170 3,220 3,150 58,500 188,370,000
01/03/2024 3,170 -0.01 ▼ -0.32 3,180 3,180 3,150 34,240 108,540,800
29/02/2024 3,180 -0.01 ▼ -0.31 3,190 3,200 3,160 37,710 119,917,800
28/02/2024 3,190 -0.02 ▼ -0.63 3,210 3,220 3,180 16,830 53,687,700
27/02/2024 3,210 0.00 ■■ 0.00 3,210 3,250 3,160 24,040 77,168,400
26/02/2024 3,210 -0.05 ▼ -1.56 3,260 3,300 3,180 26,280 84,358,800
23/02/2024 3,260 -0.07 ▼ -2.15 3,330 3,500 3,260 81,840 266,798,400
22/02/2024 3,330 0.10 ▲ 3.00 3,230 3,350 3,230 75,010 249,783,300
21/02/2024 3,230 0.07 ▲ 2.17 3,160 3,230 3,160 51,620 166,732,600
20/02/2024 3,160 -0.02 ▼ -0.63 3,180 3,190 3,150 20,130 63,610,800
19/02/2024 3,180 -0.01 ▼ -0.31 3,190 3,220 3,150 21,610 68,719,800
16/02/2024 3,190 0.03 ▲ 0.94 3,160 3,190 3,140 13,810 44,053,900
15/02/2024 3,160 0.04 ▲ 1.27 3,120 3,180 3,120 6,760 21,361,600
07/02/2024 3,120 -0.01 ▼ -0.32 3,130 3,150 3,000 21,520 67,142,400
06/02/2024 3,130 -0.02 ▼ -0.64 3,150 3,170 3,120 16,070 50,299,100
05/02/2024 3,150 -0.01 ▼ -0.32 3,160 3,200 3,120 10,700 33,705,000
02/02/2024 3,160 -0.08 ▼ -2.53 3,240 3,240 3,150 23,480 74,196,800
01/02/2024 3,240 0.07 ▲ 2.16 3,170 3,260 3,150 28,830 93,409,200
31/01/2024 3,170 -0.04 ▼ -1.26 3,210 3,240 3,150 11,300 35,821,000
30/01/2024 3,210 0.00 ■■ 0.00 3,210 3,230 3,190 11,300 36,273,000
29/01/2024 3,210 -0.02 ▼ -0.62 3,230 3,250 3,190 20,030 64,296,300
19/01/2024 3,150 -0.05 ▼ -1.59 3,200 3,220 3,150 10,990 34,618,500
18/01/2024 3,200 0.01 ▲ 0.31 3,190 3,220 3,150 11,290 36,128,000
17/01/2024 3,190 0.02 ▲ 0.63 3,170 3,220 3,160 7,660 24,435,400
16/01/2024 3,170 0.01 ▲ 0.32 3,160 3,200 3,150 13,490 42,763,300
15/01/2024 3,160 -0.07 ▼ -2.22 3,230 3,240 3,160 9,230 29,166,800
12/01/2024 3,230 -0.01 ▼ -0.31 3,240 3,240 3,190 15,510 50,097,300
11/01/2024 3,240 0.00 ■■ 0.00 3,240 3,250 3,230 15,650 50,706,000
10/01/2024 3,240 0.00 ■■ 0.00 3,240 3,280 3,220 17,310 56,084,400
09/01/2024 3,240 -0.01 ▼ -0.31 3,250 3,260 3,220 13,330 43,189,200
08/01/2024 3,250 -0.01 ▼ -0.31 3,260 3,300 3,240 19,270 62,627,500
05/01/2024 3,260 -0.02 ▼ -0.61 3,280 3,310 3,240 22,070 71,948,200
04/01/2024 3,280 0.03 ▲ 0.91 3,250 3,390 3,250 41,380 135,726,400
03/01/2024 3,250 0.09 ▲ 2.77 3,160 3,250 3,160 33,660 109,395,000
02/01/2024 3,160 -0.03 ▼ -0.95 3,190 3,230 3,150 18,040 57,006,400
29/12/2023 3,190 0.00 ■■ 0.00 3,190 3,210 3,180 13,340 42,554,600
28/12/2023 3,190 0.02 ▲ 0.63 3,170 3,220 3,150 16,560 52,826,400
27/12/2023 3,170 0.02 ▲ 0.63 3,150 3,190 3,130 19,130 60,642,100
26/12/2023 3,150 0.00 ■■ 0.00 3,150 3,190 3,130 19,960 62,874,000
25/12/2023 3,150 -0.02 ▼ -0.63 3,170 3,180 3,150 18,170 57,235,500
22/12/2023 3,170 -0.01 ▼ -0.32 3,180 3,180 3,120 8,090 25,645,300
21/12/2023 3,180 0.01 ▲ 0.31 3,170 3,190 3,150 10,790 34,312,200
20/12/2023 3,170 0.01 ▲ 0.32 3,160 3,220 3,160 5,410 17,149,700
19/12/2023 3,160 -0.05 ▼ -1.58 3,210 3,230 3,150 20,350 64,306,000
18/12/2023 3,210 -0.01 ▼ -0.31 3,220 3,240 3,190 9,900 31,779,000
15/12/2023 3,220 0.00 ■■ 0.00 3,220 3,250 3,170 21,470 69,133,400
14/12/2023 3,220 -0.02 ▼ -0.62 3,240 3,250 3,190 11,690 37,641,800
13/12/2023 3,230 -0.01 ▼ -0.31 3,240 0 0 13,480 43,540,400
12/12/2023 3,240 0.00 ■■ 0.00 3,240 3,290 3,220 19,680 63,763,200
11/12/2023 3,240 0.00 ■■ 0.00 3,240 3,270 3,210 13,900 45,036,000
08/12/2023 3,240 0.01 ▲ 0.31 3,230 3,300 3,230 28,080 90,979,200
07/12/2023 3,230 0.00 ■■ 0.00 3,230 3,350 3,210 62,930 203,263,900
06/12/2023 3,230 0.05 ▲ 1.55 3,180 3,240 3,160 68,370 220,835,100
05/12/2023 3,180 -0.02 ▼ -0.63 3,200 3,200 3,140 33,000 104,940,000
04/12/2023 3,200 0.04 ▲ 1.25 3,160 3,200 3,150 28,710 91,872,000
02/12/2023 3,160 0.00 ■■ 0.00 3,160 3,240 3,140 29,650 93,694,000
01/12/2023 3,160 0.00 ■■ 0.00 3,160 3,240 3,140 29,650 93,694,000
30/11/2023 3,150 -0.01 ▼ -0.32 3,160 3,240 3,140 31,760 100,044,000
29/11/2023 3,160 0.06 ▲ 1.90 3,100 3,190 3,120 9,060 28,629,600
28/11/2023 3,100 -0.10 ▼ -3.23 3,200 3,260 3,100 20,070 62,217,000
27/11/2023 3,200 -0.08 ▼ -2.50 3,280 3,280 3,200 17,960 57,472,000
24/11/2023 3,280 -0.03 ▼ -0.91 3,310 3,310 3,240 13,230 43,394,400
23/11/2023 3,310 -0.03 ▼ -0.91 3,340 3,380 3,310 20,460 67,722,600
22/11/2023 3,340 -0.02 ▼ -0.60 3,360 3,380 3,270 32,830 109,652,200
21/11/2023 3,360 0.06 ▲ 1.79 3,300 3,370 3,300 24,480 82,252,800
20/11/2023 3,300 -0.04 ▼ -1.21 3,340 3,370 3,230 19,320 63,756,000
17/11/2023 3,340 0.03 ▲ 0.90 3,310 3,410 3,300 43,390 144,922,600
16/11/2023 3,310 0.01 ▲ 0.30 3,300 3,390 3,280 17,530 58,024,300
15/11/2023 3,300 0.06 ▲ 1.82 3,240 3,300 3,250 24,840 81,972,000
14/11/2023 3,240 0.04 ▲ 1.23 3,200 3,280 3,200 14,130 45,781,200
13/11/2023 3,200 0.00 ■■ 0.00 3,200 3,300 3,200 17,840 57,088,000
10/11/2023 3,200 -0.03 ▼ -0.94 3,230 3,250 3,190 21,710 69,472,000
09/11/2023 3,230 0.04 ▲ 1.24 3,190 3,290 3,200 31,110 100,485,300
08/11/2023 3,190 0.11 ▲ 3.45 3,080 3,200 3,050 54,070 172,483,300
07/11/2023 3,080 -0.07 ▼ -2.27 3,150 3,160 3,080 19,940 61,415,200
06/11/2023 3,150 -0.03 ▼ -0.95 3,180 3,220 3,150 13,970 44,005,500
03/11/2023 3,180 -0.07 ▼ -2.20 3,250 3,310 3,170 17,430 55,427,400
02/11/2023 3,250 0.17 ▲ 5.23 3,080 3,250 3,080 23,130 75,172,500
01/11/2023 3,080 -0.02 ▼ -0.65 3,100 3,140 3,060 12,290 37,853,200
31/10/2023 3,100 -0.19 ▼ -6.13 3,290 3,340 3,100 17,060 52,886,000
30/10/2023 3,290 -0.01 ▼ -0.30 3,300 3,320 3,250 6,780 22,306,200
27/10/2023 3,300 0.00 ■■ 0.00 3,300 3,340 3,200 12,720 41,976,000
26/10/2023 3,300 -0.20 ▼ -6.06 3,500 3,470 3,300 42,780 141,174,000
25/10/2023 3,500 -0.05 ▼ -1.43 3,550 3,570 3,450 10,260 35,910,000
24/10/2023 3,550 -0.01 ▼ -0.28 3,560 3,590 3,400 16,290 57,829,500
23/10/2023 3,560 0.01 ▲ 0.28 3,550 3,620 3,540 18,360 65,361,600
20/10/2023 3,550 0.03 ▲ 0.85 3,520 3,550 3,400 25,200 89,460,000
19/10/2023 3,520 -0.03 ▼ -0.85 3,550 3,550 3,360 31,590 111,196,800
18/10/2023 3,550 -0.09 ▼ -2.54 3,640 3,700 3,400 32,850 116,617,500
17/10/2023 3,640 -0.06 ▼ -1.65 3,700 3,730 3,640 23,080 84,011,200
16/10/2023 3,700 -0.05 ▼ -1.35 3,750 3,790 3,700 15,270 56,499,000
13/10/2023 3,750 -0.07 ▼ -1.87 3,820 3,820 3,700 23,170 86,887,500
12/10/2023 3,820 0.06 ▲ 1.57 3,760 3,850 3,760 47,810 182,634,200
11/10/2023 3,760 0.06 ▲ 1.60 3,700 3,760 3,680 38,750 145,700,000
10/10/2023 3,700 0.04 ▲ 1.08 3,660 3,750 3,670 34,310 126,947,000
09/10/2023 3,660 -0.09 ▼ -2.46 3,750 3,750 3,660 26,040 95,306,400
06/10/2023 3,750 0.04 ▲ 1.07 3,710 3,770 3,550 30,690 115,087,500
05/10/2023 3,710 -0.07 ▼ -1.89 3,780 3,840 3,690 10,530 39,066,300
04/10/2023 3,780 0.11 ▲ 2.91 3,670 3,800 3,600 23,670 89,472,600
03/10/2023 3,670 -0.21 ▼ -5.72 3,880 3,860 3,670 23,850 87,529,500
02/10/2023 3,880 0.06 ▲ 1.55 3,820 3,900 3,820 13,250 51,410,000
29/09/2023 3,820 0.13 ▲ 3.40 3,690 3,830 3,690 28,420 108,564,400
28/09/2023 3,690 -0.02 ▼ -0.54 3,710 3,750 3,620 17,280 63,763,200
27/09/2023 3,710 -0.01 ▼ -0.27 3,720 3,720 3,470 74,680 277,062,800
26/09/2023 3,720 -0.06 ▼ -1.61 3,780 3,900 3,680 60,350 224,502,000
22/09/2023 4,030 -0.13 ▼ -3.23 4,160 4,160 3,980 114,380 460,951,400
21/09/2023 4,160 -0.02 ▼ -0.48 4,180 4,200 4,160 46,870 194,979,200
20/09/2023 4,180 0.05 ▲ 1.20 4,130 4,240 4,120 99,060 414,070,800
19/09/2023 4,130 0.00 ■■ 0.00 4,130 4,230 4,120 102,280 422,416,400
18/09/2023 4,130 -0.27 ▼ -6.54 4,400 4,270 4,110 102,280 422,416,400
15/09/2023 4,530 0.03 ▲ 0.66 4,500 4,600 4,500 11,270 51,053,100
14/09/2023 4,500 -0.10 ▼ -2.22 4,600 4,640 4,480 74,000 333,000,000
13/09/2023 4,600 -0.01 ▼ -0.22 4,610 4,800 4,560 62,830 289,018,000
12/09/2023 4,610 0.05 ▲ 1.08 4,560 4,700 4,560 60,870 280,610,700
11/09/2023 4,560 -0.20 ▼ -4.39 4,760 4,770 4,560 82,350 375,516,000
08/09/2023 4,760 0.06 ▲ 1.26 4,700 4,790 4,690 70,790 336,960,400
07/09/2023 4,700 0.00 ■■ 0.00 4,700 4,890 4,700 78,010 366,647,000
06/09/2023 4,700 0.04 ▲ 0.85 4,660 4,700 4,630 63,610 298,967,000
05/09/2023 4,660 0.14 ▲ 3.00 4,520 4,730 4,560 69,360 323,217,600
31/08/2023 4,520 0.02 ▲ 0.44 4,500 4,550 4,480 72,170 326,208,400
30/08/2023 4,500 0.00 ■■ 0.00 4,500 4,560 4,470 95,870 431,415,000
29/08/2023 4,500 -0.04 ▼ -0.89 4,540 4,590 4,490 122,220 549,990,000
28/08/2023 4,540 -0.01 ▼ -0.22 4,550 4,580 4,480 67,330 305,678,200
25/08/2023 4,550 0.00 ■■ 0.00 4,550 4,590 4,500 75,520 343,616,000
24/08/2023 4,550 0.01 ▲ 0.22 4,540 4,650 4,500 75,480 343,434,000
23/08/2023 4,540 0.00 ■■ 0.00 4,540 4,660 4,500 83,100 377,274,000
22/08/2023 4,540 0.02 ▲ 0.44 4,520 4,600 4,280 75,930 344,722,200
21/08/2023 4,520 -0.29 ▼ -6.42 4,810 4,800 4,480 102,870 464,972,400
18/08/2023 4,810 -0.36 ▼ -7.48 5,170 5,160 4,810 200,670 965,222,700
17/08/2023 5,170 -0.13 ▼ -2.51 5,300 5,320 5,170 150,030 775,655,100
16/08/2023 5,300 -0.02 ▼ -0.38 5,320 5,350 5,280 94,660 501,698,000
15/08/2023 5,320 0.02 ▲ 0.38 5,300 5,380 5,300 87,450 465,234,000
14/08/2023 5,300 0.00 ■■ 0.00 5,300 5,380 5,250 134,410 712,373,000
11/08/2023 5,300 -0.12 ▼ -2.26 5,420 5,420 5,220 180,030 954,159,000
10/08/2023 5,420 -0.02 ▼ -0.37 5,440 5,560 5,400 183,560 994,895,200
09/08/2023 5,440 0.07 ▲ 1.29 5,370 5,570 5,380 183,440 997,913,600
08/08/2023 5,370 0.06 ▲ 1.12 5,310 5,400 5,320 129,650 696,220,500
07/08/2023 5,310 0.01 ▲ 0.19 5,300 5,430 5,300 91,430 485,493,300
04/08/2023 5,300 0.00 ■■ 0.00 5,300 5,370 5,200 137,240 727,372,000
03/08/2023 5,300 -0.12 ▼ -2.26 5,420 5,470 5,290 152,100 806,130,000
02/08/2023 5,420 -0.05 ▼ -0.92 5,470 5,510 5,420 120,410 652,622,200
01/08/2023 5,470 -0.13 ▼ -2.38 5,600 5,670 5,460 113,730 622,103,100
31/07/2023 5,600 0.11 ▲ 1.96 5,490 5,630 5,500 107,850 603,960,000
28/07/2023 5,490 0.00 ■■ 0.00 5,490 5,620 5,480 83,050 455,944,500
27/07/2023 5,490 -0.11 ▼ -2.00 5,600 5,650 5,300 95,740 525,612,600
26/07/2023 5,600 -0.17 ▼ -3.04 5,770 5,800 5,560 131,360 735,616,000
25/07/2023 5,770 0.14 ▲ 2.43 5,630 5,850 5,540 262,620 1,515,317,400
24/07/2023 5,630 0.20 ▲ 3.55 5,430 5,630 5,420 102,860 579,101,800
21/07/2023 5,430 -0.03 ▼ -0.55 5,460 5,570 5,430 62,250 338,017,500
20/07/2023 5,460 0.01 ▲ 0.18 5,450 5,550 5,410 44,700 244,062,000
19/07/2023 5,450 -0.15 ▼ -2.75 5,600 5,650 5,450 56,990 310,595,500
18/07/2023 5,600 -0.03 ▼ -0.54 5,630 5,730 5,560 92,650 518,840,000
17/07/2023 5,630 0.13 ▲ 2.31 5,500 5,700 5,560 143,580 808,355,400
14/07/2023 5,500 -0.08 ▼ -1.45 5,580 5,630 5,480 46,980 258,390,000
13/07/2023 5,580 0.22 ▲ 3.94 5,360 5,630 5,370 100,130 558,725,400
12/07/2023 5,360 -0.13 ▼ -2.43 5,490 5,500 5,330 50,370 269,983,200
11/07/2023 5,490 -0.08 ▼ -1.46 5,570 5,650 5,420 75,390 413,891,100
10/07/2023 5,570 0.02 ▲ 0.36 5,550 5,610 5,550 79,770 444,318,900
07/07/2023 5,550 0.15 ▲ 2.70 5,400 5,700 5,350 98,790 548,284,500
06/07/2023 5,400 0.04 ▲ 0.74 5,360 5,520 5,360 108,790 587,466,000
05/07/2023 5,360 0.03 ▲ 0.56 5,330 5,440 5,350 33,210 178,005,600
04/07/2023 5,330 0.04 ▲ 0.75 5,290 5,350 5,250 23,260 123,975,800
03/07/2023 5,290 0.09 ▲ 1.70 5,200 5,350 5,250 26,410 139,708,900
30/06/2023 5,200 -0.06 ▼ -1.15 5,260 5,300 5,150 42,860 222,872,000
29/06/2023 5,260 -0.15 ▼ -2.85 5,410 5,450 5,260 73,560 386,925,600
28/06/2023 5,410 0.01 ▲ 0.18 5,400 5,480 5,360 66,830 361,550,300
27/06/2023 5,400 -0.04 ▼ -0.74 5,440 5,550 5,300 64,450 348,030,000
26/06/2023 5,440 -0.14 ▼ -2.57 5,580 5,700 5,200 107,240 583,385,600
23/06/2023 5,580 0.05 ▲ 0.90 5,530 5,770 5,500 60,270 336,306,600
22/06/2023 5,530 -0.01 ▼ -0.18 5,540 5,620 5,480 60,330 333,624,900
21/06/2023 5,540 0.05 ▲ 0.90 5,490 5,620 5,460 76,110 421,649,400
20/06/2023 5,490 0.16 ▲ 2.91 5,330 5,500 5,210 77,310 424,431,900
19/06/2023 5,330 -0.17 ▼ -3.19 5,500 5,550 5,260 113,760 606,340,800
16/06/2023 5,630 0.03 ▲ 0.53 5,600 5,820 5,550 84,090 473,426,700
15/06/2023 5,600 -0.11 ▼ -1.96 5,710 5,910 5,460 166,550 932,680,000
14/06/2023 5,710 -0.35 ▼ -6.13 6,060 6,370 5,710 231,790 1,323,520,900
13/06/2023 6,060 0.39 ▲ 6.44 5,670 6,060 5,980 367,480 2,226,928,800
12/06/2023 5,670 0.37 ▲ 6.53 5,300 5,670 5,320 110,250 625,117,500
09/06/2023 5,300 -0.02 ▼ -0.38 5,320 5,330 5,180 52,560 278,568,000
08/06/2023 5,320 0.01 ▲ 0.19 5,310 5,490 5,300 155,230 825,823,600
07/06/2023 5,310 0.03 ▲ 0.56 5,280 5,380 5,270 72,340 384,125,400
06/06/2023 5,280 0.17 ▲ 3.22 5,110 5,400 5,110 70,830 373,982,400
05/06/2023 5,110 -0.06 ▼ -1.17 5,170 5,280 5,100 85,030 434,503,300
02/06/2023 5,170 -0.17 ▼ -3.29 5,340 5,480 5,140 169,320 875,384,400
01/06/2023 5,340 0.17 ▲ 3.18 5,170 5,530 5,300 305,770 1,632,811,800
31/05/2023 5,170 0.33 ▲ 6.38 4,840 5,170 4,890 150,930 780,308,100
30/05/2023 4,840 0.01 ▲ 0.21 4,830 4,920 4,830 86,520 418,756,800
29/05/2023 4,830 0.13 ▲ 2.69 4,700 4,870 4,740 120,930 584,091,900
26/05/2023 4,700 -0.05 ▼ -1.06 4,750 4,790 4,670 68,260 320,822,000
25/05/2023 4,750 0.10 ▲ 2.11 4,650 4,910 4,620 99,320 471,770,000
24/05/2023 4,650 -0.05 ▼ -1.08 4,700 4,750 4,650 71,140 330,801,000
23/05/2023 4,700 0.05 ▲ 1.06 4,650 4,790 4,630 72,630 341,361,000
22/05/2023 4,650 -0.14 ▼ -3.01 4,790 4,780 4,560 131,500 611,475,000
19/05/2023 4,790 -0.26 ▼ -5.43 5,050 5,060 4,700 196,100 939,319,000
18/05/2023 5,050 -0.04 ▼ -0.79 5,090 5,190 5,000 35,230 177,911,500
17/05/2023 5,090 0.08 ▲ 1.57 5,010 5,230 5,010 98,090 499,278,100
16/05/2023 5,010 -0.04 ▼ -0.80 5,050 5,150 4,990 51,880 259,918,800
15/05/2023 5,050 0.05 ▲ 0.99 5,000 5,280 4,960 109,450 552,722,500
12/05/2023 5,000 -0.04 ▼ -0.80 5,040 5,230 5,000 81,950 409,750,000
11/05/2023 5,040 -0.26 ▼ -5.16 5,300 5,330 5,010 148,100 746,424,000
10/05/2023 5,300 0.02 ▲ 0.38 5,280 5,400 5,110 72,280 383,084,000
09/05/2023 5,280 0.28 ▲ 5.30 5,000 5,350 4,870 138,630 731,966,400
08/05/2023 5,000 -0.12 ▼ -2.40 5,120 5,230 5,000 73,900 369,500,000
05/05/2023 5,120 -0.10 ▼ -1.95 5,220 5,500 5,060 145,470 744,806,400
04/05/2023 5,220 0.34 ▲ 6.51 4,880 5,220 4,870 105,690 551,701,800
28/04/2023 4,880 -0.07 ▼ -1.43 4,950 5,080 4,700 163,100 795,928,000
27/04/2023 4,950 0.32 ▲ 6.46 4,630 4,950 4,950 70,930 351,103,500
26/04/2023 4,630 0.30 ▲ 6.48 4,330 4,630 4,210 184,920 856,179,600
25/04/2023 4,330 -0.06 ▼ -1.39 4,390 4,450 4,200 36,880 159,690,400
24/04/2023 4,390 -0.03 ▼ -0.68 4,420 4,430 4,310 32,800 143,992,000
21/04/2023 4,420 0.23 ▲ 5.20 4,190 4,440 4,200 99,620 440,320,400
20/04/2023 4,190 0.10 ▲ 2.39 4,090 4,200 4,090 21,600 90,504,000
19/04/2023 4,090 -0.02 ▼ -0.49 4,110 4,200 4,090 28,160 115,174,400
18/04/2023 4,110 0.01 ▲ 0.24 4,100 4,160 4,030 17,270 70,979,700
17/04/2023 4,100 0.00 ■■ 0.00 4,100 4,130 4,030 18,450 75,645,000
14/04/2023 4,100 -0.16 ▼ -3.90 4,260 4,400 4,100 33,890 138,949,000
13/04/2023 4,260 -0.21 ▼ -4.93 4,470 4,500 4,180 77,150 328,659,000
12/04/2023 4,470 0.00 ■■ 0.00 4,470 4,650 4,380 78,560 351,163,200
11/04/2023 4,470 0.29 ▲ 6.49 4,180 4,470 4,260 159,510 713,009,700
10/04/2023 4,180 0.27 ▲ 6.46 3,910 4,180 4,130 104,560 437,060,800
07/04/2023 3,910 -0.07 ▼ -1.79 3,980 4,080 3,890 32,810 128,287,100
06/04/2023 3,980 0.07 ▲ 1.76 3,910 4,100 3,940 48,650 193,627,000
05/04/2023 3,910 0.01 ▲ 0.26 3,900 4,050 3,890 94,050 367,735,500
04/04/2023 3,900 0.05 ▲ 1.28 3,850 3,930 3,850 24,580 95,862,000
03/04/2023 3,850 0.07 ▲ 1.82 3,780 3,890 3,810 16,430 63,255,500
31/03/2023 3,780 -0.04 ▼ -1.06 3,820 3,820 3,780 13,620 51,483,600
30/03/2023 3,820 0.08 ▲ 2.09 3,740 3,820 3,740 42,630 162,846,600
29/03/2023 3,740 -0.07 ▼ -1.87 3,810 3,820 3,740 30,080 112,499,200
28/03/2023 3,810 0.01 ▲ 0.26 3,800 3,840 3,800 26,890 102,450,900
24/03/2023 3,820 -0.44 ▼ -11.52 4,260 3,820 3,780 17,760 67,843,200
22/03/2023 3,800 0.00 ■■ 0.00 3,800 3,880 3,780 13,170 50,046,000
21/03/2023 3,800 0.01 ▲ 0.26 3,790 3,830 3,750 13,260 50,388,000
20/03/2023 3,790 -0.03 ▼ -0.79 3,820 3,850 3,780 19,430 73,639,700
17/03/2023 3,820 0.01 ▲ 0.26 3,810 3,890 3,800 18,900 72,198,000
16/03/2023 3,810 -0.05 ▼ -1.31 3,860 4,000 3,800 20,940 79,781,400
15/03/2023 3,860 0.04 ▲ 1.04 3,820 4,000 3,700 47,420 183,041,200
14/03/2023 3,820 -0.21 ▼ -5.50 4,030 4,100 3,800 35,160 134,311,200
13/03/2023 4,030 -0.09 ▼ -2.23 4,120 4,150 4,010 56,220 226,566,600
10/03/2023 4,120 0.05 ▲ 1.21 4,070 4,200 4,070 55,900 230,308,000
09/03/2023 4,070 0.26 ▲ 6.39 3,810 4,070 3,810 63,240 257,386,800
08/03/2023 3,810 0.00 ■■ 0.00 3,810 3,840 3,770 6,890 26,250,900
07/03/2023 3,810 0.00 ■■ 0.00 3,810 3,900 3,800 5,720 21,793,200
06/03/2023 3,810 0.01 ▲ 0.26 3,800 3,860 3,800 8,420 32,080,200
03/03/2023 3,800 0.00 ■■ 0.00 3,800 3,870 3,770 10,300 39,140,000
02/03/2023 3,800 -0.02 ▼ -0.53 3,820 3,900 3,750 8,500 32,300,000
01/03/2023 3,820 0.06 ▲ 1.57 3,760 3,840 3,760 11,100 42,402,000
28/02/2023 3,760 -0.06 ▼ -1.60 3,820 3,890 3,760 6,820 25,643,200
27/02/2023 3,820 -0.04 ▼ -1.05 3,860 3,930 3,800 10,750 41,065,000
24/02/2023 3,860 -0.02 ▼ -0.52 3,880 3,960 3,830 14,200 54,812,000
23/02/2023 3,880 -0.06 ▼ -1.55 3,940 3,960 3,800 13,060 50,672,800
22/02/2023 3,940 -0.06 ▼ -1.52 4,000 4,000 3,800 13,100 51,614,000
21/02/2023 4,000 -0.08 ▼ -2.00 4,080 4,180 4,000 23,740 94,960,000
20/02/2023 4,080 0.08 ▲ 1.96 4,000 4,090 4,000 28,460 116,116,800
17/02/2023 4,000 0.20 ▲ 5.00 3,800 4,040 3,800 23,600 94,400,000
16/02/2023 3,800 0.05 ▲ 1.32 3,750 3,900 3,700 17,230 65,474,000
15/02/2023 3,750 0.04 ▲ 1.07 3,710 3,800 3,660 19,790 74,212,500
14/02/2023 3,710 -0.06 ▼ -1.62 3,770 3,820 3,710 10,860 40,290,600
13/02/2023 3,770 -0.21 ▼ -5.57 3,980 4,020 3,760 18,510 69,782,700
10/02/2023 3,980 -0.09 ▼ -2.26 4,070 4,080 3,980 10,640 42,347,200
09/02/2023 4,070 0.09 ▲ 2.21 3,980 4,070 3,960 12,700 51,689,000
08/02/2023 3,980 0.00 ■■ 0.00 3,980 4,070 3,850 13,850 55,123,000
07/02/2023 3,980 -0.02 ▼ -0.50 4,000 4,100 3,970 20,490 81,550,200
06/02/2023 4,000 -0.01 ▼ -0.25 4,010 4,150 3,960 27,920 111,680,000
03/02/2023 4,010 -0.11 ▼ -2.74 4,120 4,190 4,000 37,660 151,016,600
02/02/2023 4,120 -0.14 ▼ -3.40 4,260 4,310 4,100 20,790 85,654,800
01/02/2023 4,260 0.19 ▲ 4.46 4,070 4,350 4,050 110,770 471,880,200
31/01/2023 4,070 -0.04 ▼ -0.98 4,110 4,190 3,930 20,900 85,063,000
30/01/2023 4,110 0.14 ▲ 3.41 3,970 4,160 3,980 49,280 202,540,800
27/01/2023 3,970 0.11 ▲ 2.77 3,860 4,000 3,860 19,270 76,501,900
19/01/2023 3,860 -0.01 ▼ -0.26 3,870 3,930 3,820 16,490 63,651,400
18/01/2023 3,870 0.07 ▲ 1.81 3,800 3,880 3,770 10,560 40,867,200
17/01/2023 3,800 0.04 ▲ 1.05 3,760 3,800 3,760 5,640 21,432,000
16/01/2023 3,760 -0.04 ▼ -1.06 3,800 3,830 3,690 5,610 21,093,600
13/01/2023 3,800 -0.03 ▼ -0.79 3,830 3,880 3,570 7,340 27,892,000
12/01/2023 3,830 -0.03 ▼ -0.78 3,860 3,910 3,800 7,350 28,150,500
11/01/2023 3,860 0.05 ▲ 1.30 3,810 3,900 3,810 13,460 51,955,600
10/01/2023 3,810 0.03 ▲ 0.79 3,780 3,830 3,770 14,110 53,759,100
09/01/2023 3,780 -0.02 ▼ -0.53 3,800 3,840 3,780 7,970 30,126,600
06/01/2023 3,800 -0.03 ▼ -0.79 3,830 3,870 3,750 11,830 44,954,000
05/01/2023 3,830 -0.01 ▼ -0.26 3,840 3,900 3,790 12,300 47,109,000
04/01/2023 3,840 -0.08 ▼ -2.08 3,920 3,930 3,830 29,360 112,742,400
03/01/2023 3,920 0.13 ▲ 3.32 3,790 3,920 3,600 18,070 70,834,400
30/12/2022 3,790 0.11 ▲ 2.90 3,680 3,800 3,680 20,200 76,558,000
29/12/2022 3,680 0.06 ▲ 1.63 3,620 3,680 3,590 8,140 29,955,200
28/12/2022 3,620 0.03 ▲ 0.83 3,590 3,630 3,500 7,610 27,548,200
27/12/2022 3,590 0.07 ▲ 1.95 3,520 3,600 3,330 9,230 33,135,700
26/12/2022 3,520 -0.26 ▼ -7.39 3,780 3,780 3,520 11,720 41,254,400
23/12/2022 3,780 0.09 ▲ 2.38 3,690 3,780 3,600 14,260 53,902,800
22/12/2022 3,690 0.00 ■■ 0.00 3,690 3,800 3,540 15,090 55,682,100
21/12/2022 3,690 -0.16 ▼ -4.34 3,850 3,900 3,610 14,260 52,619,400
20/12/2022 3,850 -0.12 ▼ -3.12 3,970 3,980 3,720 22,120 85,162,000
19/12/2022 3,970 0.04 ▲ 1.01 3,930 4,000 3,930 18,850 74,834,500
15/12/2022 4,030 0.05 ▲ 1.24 3,980 4,050 3,950 15,000 60,450,000
14/12/2022 3,980 0.07 ▲ 1.76 3,910 4,080 3,940 20,460 81,430,800
13/12/2022 3,910 -0.09 ▼ -2.30 4,000 4,000 3,830 26,660 104,240,600
12/12/2022 4,000 0.02 ▲ 0.50 3,980 4,200 3,980 23,700 94,800,000
11/12/2022 3,980 -0.12 ▼ -3.02 4,100 4,190 3,950 18,320 72,913,600
09/12/2022 3,980 -0.12 ▼ -3.02 4,100 4,190 3,950 18,320 72,913,600
08/12/2022 4,100 0.05 ▲ 1.22 4,050 4,250 4,000 54,560 223,696,000
07/12/2022 4,050 -0.30 ▼ -7.41 4,350 4,300 4,050 37,160 150,498,000
06/12/2022 4,350 0.18 ▲ 4.14 4,170 4,460 4,060 90,040 391,674,000
05/12/2022 4,170 0.08 ▲ 1.92 4,090 4,270 4,070 38,360 159,961,200
04/12/2022 4,090 -0.06 ▼ -1.47 4,150 4,180 3,890 36,900 150,921,000
02/12/2022 4,090 -0.06 ▼ -1.47 4,150 4,180 3,890 36,900 150,921,000
01/12/2022 4,150 0.15 ▲ 3.61 4,000 4,260 3,850 52,920 219,618,000
30/11/2022 4,000 0.14 ▲ 3.50 3,860 4,000 3,830 25,600 102,400,000
29/11/2022 3,860 0.19 ▲ 4.92 3,670 3,920 3,760 31,210 120,470,600
28/11/2022 3,670 0.24 ▲ 6.54 3,430 3,670 3,570 28,990 106,393,300
27/11/2022 3,430 0.03 ▲ 0.87 3,400 3,560 3,350 21,920 75,185,600
25/11/2022 3,430 0.03 ▲ 0.87 3,400 3,560 3,350 21,920 75,185,600
24/11/2022 3,400 -0.10 ▼ -2.94 3,500 3,560 3,360 4,940 16,796,000
23/11/2022 3,500 -0.18 ▼ -5.14 3,680 3,650 3,500 12,230 42,805,000
22/11/2022 3,680 0.13 ▲ 3.53 3,550 3,740 3,500 32,550 119,784,000
21/11/2022 3,550 0.07 ▲ 1.97 3,480 3,580 3,500 12,290 43,629,500
20/11/2022 3,480 0.09 ▲ 2.59 3,390 3,510 3,180 18,210 63,370,800
18/11/2022 3,480 0.09 ▲ 2.59 3,390 3,510 3,180 18,210 63,370,800
17/11/2022 3,390 0.22 ▲ 6.49 3,170 3,390 3,280 12,450 42,205,500
16/11/2022 3,170 0.20 ▲ 6.31 2,970 3,170 2,770 23,640 74,938,800
15/11/2022 2,970 -0.22 ▼ -7.41 3,190 3,000 2,970 16,480 48,945,600
14/11/2022 3,190 -0.23 ▼ -7.21 3,420 3,420 3,190 17,150 54,708,500
13/11/2022 3,420 -0.17 ▼ -4.97 3,590 3,600 3,420 7,590 25,957,800
11/11/2022 3,420 -0.17 ▼ -4.97 3,590 3,600 3,420 7,590 25,957,800
10/11/2022 3,590 -0.20 ▼ -5.57 3,790 3,900 3,530 12,290 44,121,100
09/11/2022 3,790 0.01 ▲ 0.26 3,780 3,930 3,780 10,290 38,999,100
08/11/2022 3,780 -0.02 ▼ -0.53 3,800 3,890 3,600 8,990 33,982,200
07/11/2022 3,800 -0.27 ▼ -7.11 4,070 4,050 3,790 10,390 39,482,000
06/11/2022 4,070 -0.02 ▼ -0.49 4,090 4,300 3,950 23,920 97,354,400
04/11/2022 4,070 -0.02 ▼ -0.49 4,090 4,300 3,950 23,920 97,354,400
03/11/2022 4,090 0.01 ▲ 0.24 4,080 4,170 4,050 13,230 54,110,700
02/11/2022 4,080 0.04 ▲ 0.98 4,040 4,180 4,050 6,420 26,193,600
01/11/2022 4,040 0.02 ▲ 0.50 4,020 4,140 4,000 18,340 74,093,600
31/10/2022 4,020 -0.14 ▼ -3.48 4,160 4,170 3,950 16,110 64,762,200
28/10/2022 4,160 0.00 ■■ 0.00 4,160 4,300 4,140 10,020 41,683,200
27/10/2022 4,160 0.09 ▲ 2.16 4,070 4,200 4,000 13,280 55,244,800
26/10/2022 4,070 -0.03 ▼ -0.74 4,100 4,300 4,050 8,740 35,571,800
25/10/2022 4,100 -0.16 ▼ -3.90 4,260 4,300 3,970 26,960 110,536,000
24/10/2022 4,260 -0.31 ▼ -7.28 4,570 4,590 4,260 31,140 132,656,400
21/10/2022 4,570 -0.34 ▼ -7.44 4,910 4,910 4,570 27,060 123,664,200
20/10/2022 4,910 -0.06 ▼ -1.22 4,970 5,030 4,880 6,760 33,191,600
19/10/2022 4,970 -0.05 ▼ -1.01 5,020 5,080 4,900 5,890 29,273,300
18/10/2022 5,020 0.03 ▲ 0.60 4,990 5,080 4,990 12,090 60,691,800
17/10/2022 4,990 -0.04 ▼ -0.80 5,030 5,030 4,680 11,630 58,033,700
16/10/2022 5,030 0.10 ▲ 1.99 4,930 5,070 4,960 15,870 79,826,100
14/10/2022 5,030 0.10 ▲ 1.99 4,930 5,070 4,960 15,870 79,826,100
13/10/2022 4,930 0.00 ■■ 0.00 4,930 5,100 4,800 6,450 31,798,500
12/10/2022 4,930 0.14 ▲ 2.84 4,790 5,000 4,760 13,640 67,245,200
11/10/2022 4,790 0.05 ▲ 1.04 4,740 4,950 4,740 29,070 139,245,300
07/10/2022 4,640 -0.31 ▼ -6.68 4,950 4,950 4,610 30,620 142,076,800
06/10/2022 4,950 -0.22 ▼ -4.44 5,170 5,250 4,950 9,800 48,510,000
05/10/2022 5,170 0.15 ▲ 2.90 5,020 5,300 5,060 14,620 75,585,400
04/10/2022 5,020 -0.09 ▼ -1.79 5,110 5,300 4,900 14,260 71,585,200
03/10/2022 5,110 -0.29 ▼ -5.68 5,400 5,600 5,110 9,070 46,347,700
02/10/2022 5,400 0.03 ▲ 0.56 5,370 5,400 5,190 19,390 104,706,000
30/09/2022 5,400 0.03 ▲ 0.56 5,370 5,400 5,190 19,390 104,706,000
29/09/2022 5,370 0.02 ▲ 0.37 5,350 5,580 5,350 14,650 78,670,500
28/09/2022 5,350 -0.15 ▼ -2.80 5,500 5,620 5,330 13,560 72,546,000
27/09/2022 5,500 -0.13 ▼ -2.36 5,630 5,670 5,500 12,330 67,815,000
26/09/2022 5,630 -0.25 ▼ -4.44 5,880 5,860 5,500 16,590 93,401,700
23/09/2022 5,880 0.08 ▲ 1.36 5,800 6,000 5,800 16,530 97,196,400
22/09/2022 5,800 0.01 ▲ 0.17 5,790 5,850 5,760 16,990 98,542,000
21/09/2022 5,790 0.02 ▲ 0.35 5,770 5,840 5,720 6,240 36,129,600
20/09/2022 5,770 -0.03 ▼ -0.52 5,800 5,820 5,680 17,960 103,629,200
19/09/2022 5,800 -0.15 ▼ -2.59 5,950 5,990 5,720 21,230 123,134,000
16/09/2022 5,950 -0.11 ▼ -1.85 6,060 6,060 5,940 20,430 121,558,500
15/09/2022 6,060 0.01 ▲ 0.17 6,050 6,150 6,020 12,490 75,689,400
14/09/2022 6,050 -0.09 ▼ -1.49 6,140 6,100 5,900 12,010 72,660,500
13/09/2022 6,140 -0.03 ▼ -0.49 6,170 6,280 6,060 17,070 104,809,800
12/09/2022 6,170 0.04 ▲ 0.65 6,130 6,300 6,130 22,010 135,801,700
09/09/2022 6,130 0.00 ■■ 0.00 6,130 6,140 6,000 21,370 130,998,100
08/09/2022 6,130 0.00 ■■ 0.00 6,130 6,300 5,930 22,090 135,411,700
07/09/2022 6,130 -0.21 ▼ -3.43 6,340 6,330 6,130 25,940 159,012,200
06/09/2022 6,340 0.04 ▲ 0.63 6,300 6,390 6,300 21,390 135,612,600
05/09/2022 6,300 -0.04 ▼ -0.63 6,340 6,470 6,300 20,430 128,709,000
04/09/2022 6,340 -0.06 ▼ -0.95 6,400 6,400 6,220 21,260 134,788,400
02/09/2022 6,340 -0.06 ▼ -0.95 6,400 6,400 6,220 21,260 134,788,400
01/09/2022 6,340 -0.06 ▼ -0.95 6,400 6,400 6,220 21,260 134,788,400
31/08/2022 6,340 -0.06 ▼ -0.95 6,400 6,400 6,220 21,260 134,788,400
30/08/2022 6,400 -0.09 ▼ -1.41 6,490 6,570 6,370 13,590 86,976,000
29/08/2022 6,490 -0.01 ▼ -0.15 6,500 6,500 6,160 51,610 334,948,900
28/08/2022 6,500 -0.16 ▼ -2.46 6,660 6,730 6,500 33,930 220,545,000
26/08/2022 6,500 -0.16 ▼ -2.46 6,660 6,730 6,500 33,930 220,545,000
25/08/2022 6,660 -0.04 ▼ -0.60 6,700 6,710 6,610 31,380 208,990,800
24/08/2022 6,700 0.01 ▲ 0.15 6,690 6,840 6,690 31,570 211,519,000
23/08/2022 6,690 0.41 ▲ 6.13 6,280 6,690 6,180 64,470 431,304,300
22/08/2022 6,280 -0.22 ▼ -3.50 6,500 6,480 6,210 45,530 285,928,400
21/08/2022 6,500 -0.08 ▼ -1.23 6,580 6,650 6,430 29,090 189,085,000
19/08/2022 6,500 -0.08 ▼ -1.23 6,580 6,650 6,430 29,090 189,085,000
18/08/2022 6,580 -0.25 ▼ -3.80 6,830 6,880 6,470 73,830 485,801,400
17/08/2022 6,830 -0.12 ▼ -1.76 6,950 6,990 6,750 49,500 338,085,000
16/08/2022 6,950 0.01 ▲ 0.14 6,940 6,970 6,900 25,640 178,198,000
15/08/2022 6,940 -0.01 ▼ -0.14 6,950 7,080 6,910 38,490 267,120,600
12/08/2022 6,950 0.04 ▲ 0.58 6,910 7,090 6,850 41,700 289,815,000
11/08/2022 6,910 -0.27 ▼ -3.91 7,180 7,250 6,900 62,790 433,878,900
10/08/2022 7,180 -0.06 ▼ -0.84 7,240 7,290 7,080 54,500 391,310,000
09/08/2022 7,240 0.30 ▲ 4.14 6,940 7,290 7,000 70,530 510,637,200
08/08/2022 6,940 0.06 ▲ 0.86 6,880 7,000 6,850 53,000 367,820,000
07/08/2022 6,880 -0.02 ▼ -0.29 6,900 6,900 6,770 43,610 300,036,800
05/08/2022 6,880 -0.02 ▼ -0.29 6,900 6,900 6,770 43,610 300,036,800
04/08/2022 6,900 -0.08 ▼ -1.16 6,980 7,100 6,800 41,440 285,936,000
03/08/2022 6,980 -0.04 ▼ -0.57 7,020 7,040 6,910 43,010 300,209,800
02/08/2022 7,020 0.19 ▲ 2.71 6,830 7,090 6,830 48,590 341,101,800
01/08/2022 6,830 0.16 ▲ 2.34 6,670 6,850 6,670 40,860 279,073,800
29/07/2022 6,670 -0.06 ▼ -0.90 6,730 6,770 6,660 41,930 279,673,100
28/07/2022 6,730 0.10 ▲ 1.49 6,630 6,850 6,630 39,710 267,248,300
27/07/2022 6,630 -0.01 ▼ -0.15 6,640 6,640 6,510 16,250 107,737,500
26/07/2022 6,640 0.05 ▲ 0.75 6,590 6,900 6,530 23,450 155,708,000
25/07/2022 6,590 -0.13 ▼ -1.97 6,720 6,720 6,570 48,290 318,231,100
24/07/2022 6,720 0.11 ▲ 1.64 6,610 6,850 6,500 56,760 381,427,200
22/07/2022 6,720 0.11 ▲ 1.64 6,610 6,850 6,500 56,760 381,427,200
21/07/2022 6,610 -0.16 ▼ -2.42 6,770 7,230 6,400 119,920 792,671,200
20/07/2022 6,770 0.44 ▲ 6.50 6,330 6,770 6,600 61,840 418,656,800
19/07/2022 6,330 0.41 ▲ 6.48 5,920 6,330 5,850 82,870 524,567,100
18/07/2022 5,920 0.24 ▲ 4.05 5,680 5,980 5,740 51,430 304,465,600
17/07/2022 5,690 0.01 ▲ 0.18 5,680 5,780 5,680 47,760 271,754,400
15/07/2022 5,690 0.01 ▲ 0.18 5,680 5,780 5,680 47,760 271,754,400
14/07/2022 5,680 0.01 ▲ 0.18 5,670 5,730 5,580 39,120 222,201,600
13/07/2022 5,670 0.08 ▲ 1.41 5,590 5,890 5,590 54,180 307,200,600
12/07/2022 5,590 0.19 ▲ 3.40 5,400 5,650 5,410 37,720 210,854,800
11/07/2022 5,400 0.07 ▲ 1.30 5,330 5,480 5,280 46,370 250,398,000
10/07/2022 5,330 0.14 ▲ 2.63 5,190 5,380 5,190 18,770 100,044,100
08/07/2022 5,330 0.14 ▲ 2.63 5,190 5,380 5,190 18,770 100,044,100
07/07/2022 5,190 0.01 ▲ 0.19 5,180 5,230 5,100 21,360 110,858,400
06/07/2022 5,180 -0.09 ▼ -1.74 5,270 5,270 5,150 22,580 116,964,400
05/07/2022 5,270 -0.21 ▼ -3.98 5,480 5,590 5,210 30,020 158,205,400
04/07/2022 5,480 0.17 ▲ 3.10 5,310 5,540 5,350 31,080 170,318,400
03/07/2022 5,310 -0.04 ▼ -0.75 5,350 5,490 5,090 27,320 145,069,200
01/07/2022 5,310 -0.04 ▼ -0.75 5,350 5,490 5,090 27,320 145,069,200
30/06/2022 5,350 -0.31 ▼ -5.79 5,660 5,800 5,350 31,240 167,134,000
29/06/2022 5,660 0.01 ▲ 0.18 5,650 5,900 5,450 75,950 429,877,000
28/06/2022 5,650 0.20 ▲ 3.54 5,450 5,790 5,490 29,640 167,466,000
27/06/2022 5,450 0.15 ▲ 2.75 5,300 5,500 5,200 25,680 139,956,000
24/06/2022 5,300 0.06 ▲ 1.13 5,240 5,450 5,270 44,290 234,737,000
23/06/2022 5,240 0.09 ▲ 1.72 5,150 5,450 5,150 21,060 110,354,400
22/06/2022 5,150 0.33 ▲ 6.41 4,820 5,150 4,830 64,630 332,844,500
21/06/2022 4,820 -0.31 ▼ -6.43 5,130 4,990 4,780 66,910 322,506,200
20/06/2022 5,130 -0.38 ▼ -7.41 5,510 5,590 5,130 43,970 225,566,100
17/06/2022 5,510 -0.41 ▼ -7.44 5,920 5,920 5,510 48,230 265,747,300
16/06/2022 5,920 0.08 ▲ 1.35 5,840 6,060 5,900 26,750 158,360,000
15/06/2022 5,840 -0.32 ▼ -5.48 6,160 6,190 5,750 41,570 242,768,800
14/06/2022 6,160 -0.46 ▼ -7.47 6,620 6,520 6,160 63,890 393,562,400
13/06/2022 6,620 -0.49 ▼ -7.40 7,110 6,910 6,620 64,390 426,261,800
12/06/2022 7,110 -0.18 ▼ -2.53 7,290 7,330 7,110 30,370 215,930,700
10/06/2022 7,110 -0.18 ▼ -2.53 7,290 7,330 7,110 30,370 215,930,700
09/06/2022 7,290 0.10 ▲ 1.37 7,190 7,290 7,160 37,170 270,969,300
08/06/2022 7,190 0.22 ▲ 3.06 6,970 7,400 7,000 33,710 242,374,900
07/06/2022 6,970 -0.18 ▼ -2.58 7,150 7,150 6,670 64,900 452,353,000
06/06/2022 7,150 -0.23 ▼ -3.22 7,380 7,370 7,050 77,980 557,557,000
05/06/2022 7,380 -0.18 ▼ -2.44 7,560 7,700 7,200 54,810 404,497,800
03/06/2022 7,380 -0.18 ▼ -2.44 7,560 7,700 7,200 54,810 404,497,800
02/06/2022 7,560 -0.44 ▼ -5.82 8,000 7,970 7,560 58,410 441,579,600
01/06/2022 8,000 -0.07 ▼ -0.88 8,070 8,090 7,850 39,870 318,960,000
31/05/2022 8,070 0.00 ■■ 0.00 8,070 8,220 8,000 43,220 348,785,400
30/05/2022 8,070 0.30 ▲ 3.72 7,770 8,250 7,770 59,410 479,438,700
29/05/2022 7,770 0.02 ▲ 0.26 7,750 7,900 7,660 34,120 265,112,400
27/05/2022 7,770 0.02 ▲ 0.26 7,750 7,900 7,660 34,120 265,112,400
26/05/2022 7,750 0.04 ▲ 0.52 7,710 7,900 7,700 42,290 327,747,500
25/05/2022 7,710 0.30 ▲ 3.89 7,410 7,850 7,420 28,040 216,188,400
24/05/2022 7,410 -0.11 ▼ -1.48 7,520 7,650 7,300 38,970 288,767,700
23/05/2022 7,520 -0.04 ▼ -0.53 7,560 8,080 7,500 43,240 325,164,800
22/05/2022 7,560 -0.13 ▼ -1.72 7,690 7,800 7,500 40,410 305,499,600
20/05/2022 7,560 -0.13 ▼ -1.72 7,690 7,800 7,500 40,410 305,499,600
19/05/2022 7,690 -0.11 ▼ -1.43 7,800 7,740 7,470 37,010 284,606,900
18/05/2022 7,800 -0.18 ▼ -2.31 7,980 8,140 7,800 35,070 273,546,000
17/05/2022 7,980 0.48 ▲ 6.02 7,500 8,010 7,410 36,580 291,908,400
16/05/2022 7,500 0.01 ▲ 0.13 7,490 7,870 7,100 42,850 321,375,000
13/05/2022 7,490 -0.56 ▼ -7.48 8,050 8,040 7,490 59,880 448,501,200
12/05/2022 8,050 -0.60 ▼ -7.45 8,650 8,600 8,050 46,090 371,024,500
11/05/2022 8,650 0.56 ▲ 6.47 8,090 8,650 8,000 57,480 497,202,000
10/05/2022 8,090 0.52 ▲ 6.43 7,570 8,090 7,050 56,050 453,444,500
09/05/2022 7,570 -0.56 ▼ -7.40 8,130 7,980 7,570 66,060 500,074,200
29/04/2022 9,050 0.59 ▲ 6.52 8,460 9,050 8,590 67,910 614,585,500
28/04/2022 8,460 0.53 ▲ 6.26 7,930 8,480 8,300 104,910 887,538,600
27/04/2022 7,930 0.51 ▲ 6.43 7,420 7,930 7,500 81,810 648,753,300
26/04/2022 7,420 0.48 ▲ 6.47 6,940 7,420 6,610 57,260 424,869,200
25/04/2022 6,940 -0.52 ▼ -7.49 7,460 7,790 6,940 89,690 622,448,600
23/04/2022 7,460 -0.19 ▼ -2.55 7,650 8,000 7,120 152,990 1,141,305,400
22/04/2022 7,460 -0.19 ▼ -2.55 7,650 8,000 7,120 152,990 1,141,305,400
21/04/2022 7,650 -0.57 ▼ -7.45 8,220 7,650 7,650 36,870 282,055,500
20/04/2022 8,220 -0.61 ▼ -7.42 8,830 8,500 8,220 61,350 504,297,000
19/04/2022 8,830 -0.66 ▼ -7.47 9,490 9,530 8,830 84,950 750,108,500
18/04/2022 9,490 -0.71 ▼ -7.48 10,200 10,300 9,490 115,230 1,093,532,700
16/04/2022 10,200 -0.50 ▼ -4.90 10,700 10,750 10,150 52,720 537,744,000
15/04/2022 10,200 -0.50 ▼ -4.90 10,700 10,750 10,150 52,720 537,744,000
14/04/2022 10,700 0.10 ▲ 0.93 10,600 11,000 10,600 42,210 451,647,000
13/04/2022 10,600 0.05 ▲ 0.47 10,550 10,600 10,000 80,510 853,406,000
12/04/2022 10,550 -0.55 ▼ -5.21 11,100 11,400 10,550 72,770 767,723,500
08/04/2022 11,100 -0.40 ▼ -3.60 11,500 11,650 11,100 75,310 835,941,000
07/04/2022 11,500 -0.35 ▼ -3.04 11,850 12,200 11,450 95,320 1,096,180,000
06/04/2022 11,850 -0.55 ▼ -4.64 12,400 12,450 11,800 149,030 1,766,005,500
05/04/2022 12,400 -0.40 ▼ -3.23 12,800 12,800 12,400 92,740 1,149,976,000
04/04/2022 12,800 0.15 ▲ 1.17 12,650 13,000 12,550 89,340 1,143,552,000
01/04/2022 12,650 -0.05 ▼ -0.40 12,700 12,700 11,850 159,690 2,020,078,500
31/03/2022 12,700 -0.25 ▼ -1.97 12,950 13,350 12,500 117,140 1,487,678,000
30/03/2022 12,950 -0.75 ▼ -5.79 13,700 13,800 12,750 207,600 2,688,420,000
29/03/2022 13,700 0.60 ▲ 4.38 13,100 13,950 13,200 173,310 2,374,347,000
28/03/2022 13,100 -0.75 ▼ -5.73 13,850 13,800 12,900 283,090 3,708,479,000
25/03/2022 13,850 -0.15 ▼ -1.08 14,000 14,200 13,800 86,550 1,198,717,500
24/03/2022 14,000 0.40 ▲ 2.86 13,600 14,300 13,550 224,950 3,149,300,000
23/03/2022 13,600 -0.40 ▼ -2.94 14,000 14,150 13,600 224,800 3,057,280,000
22/03/2022 14,000 0.20 ▲ 1.43 13,800 14,250 13,550 217,460 3,044,440,000
21/03/2022 13,800 -0.30 ▼ -2.17 14,100 14,700 13,800 277,800 3,833,640,000
18/03/2022 14,100 0.90 ▲ 6.38 13,200 14,100 13,000 465,690 6,566,229,000
17/03/2022 13,200 -0.15 ▼ -1.14 13,350 13,350 12,950 114,430 1,510,476,000
16/03/2022 13,350 0.15 ▲ 1.12 13,200 13,600 12,950 103,420 1,380,657,000
15/03/2022 13,200 -0.25 ▼ -1.89 13,450 13,450 12,800 124,660 1,645,512,000
14/03/2022 13,450 -1.00 ▼ -7.43 14,450 15,000 13,450 612,940 8,244,043,000
11/03/2022 14,450 0.90 ▲ 6.23 13,550 14,450 14,450 146,490 2,116,780,500
10/03/2022 13,550 0.85 ▲ 6.27 12,700 13,550 13,000 68,920 933,866,000
09/03/2022 12,700 -0.10 ▼ -0.79 12,800 12,850 12,000 136,650 1,735,455,000
08/03/2022 12,800 -0.25 ▼ -1.95 13,050 13,000 12,800 93,750 1,200,000,000
07/03/2022 13,050 0.10 ▲ 0.77 12,950 13,200 12,800 152,290 1,987,384,500
06/03/2022 12,950 0.00 ■■ 0.00 12,950 13,550 12,950 100,000 1,295,000,000
04/03/2022 12,950 0.00 ■■ 0.00 12,950 13,550 12,950 100,000 1,295,000,000
03/03/2022 12,950 0.05 ▲ 0.39 12,900 13,300 12,700 102,280 1,324,526,000
02/03/2022 12,900 -0.10 ▼ -0.78 13,000 13,200 12,700 65,990 851,271,000
01/03/2022 13,000 -0.05 ▼ -0.38 13,050 13,300 12,900 62,560 813,280,000
28/02/2022 13,050 -0.05 ▼ -0.38 13,100 14,000 12,700 101,350 1,322,617,500
27/02/2022 13,100 -0.05 ▼ -0.38 13,150 13,250 12,700 94,430 1,237,033,000
25/02/2022 13,100 -0.05 ▼ -0.38 13,150 13,250 12,700 94,430 1,237,033,000
24/02/2022 13,150 -0.45 ▼ -3.42 13,600 13,500 12,650 96,270 1,265,950,500
23/02/2022 13,600 0.20 ▲ 1.47 13,400 14,000 13,000 82,060 1,116,016,000
22/02/2022 13,400 0.85 ▲ 6.34 12,550 13,400 12,500 170,770 2,288,318,000
21/02/2022 12,550 -0.15 ▼ -1.20 12,700 12,700 12,400 42,840 537,642,000
20/02/2022 12,700 0.15 ▲ 1.18 12,550 12,800 12,350 23,680 300,736,000
18/02/2022 12,700 0.15 ▲ 1.18 12,550 12,800 12,350 23,680 300,736,000
17/02/2022 12,550 -0.15 ▼ -1.20 12,700 12,800 12,400 41,970 526,723,500
16/02/2022 12,700 0.10 ▲ 0.79 12,600 13,000 12,200 41,020 520,954,000
15/02/2022 12,600 -0.40 ▼ -3.17 13,000 13,000 12,400 37,040 466,704,000
14/02/2022 13,000 -0.20 ▼ -1.54 13,200 13,500 12,400 79,620 1,035,060,000
11/02/2022 13,200 0.85 ▲ 6.44 12,350 13,200 12,800 222,080 2,931,456,000
10/02/2022 12,350 0.80 ▲ 6.48 11,550 12,350 12,350 10,310 127,328,500
09/02/2022 11,550 0.75 ▲ 6.49 10,800 11,550 10,500 59,850 691,267,500
08/02/2022 10,800 -0.05 ▼ -0.46 10,850 11,200 10,700 21,820 235,656,000
07/02/2022 10,850 0.35 ▲ 3.23 10,500 11,000 10,550 17,140 185,969,000
01/02/2022 10,500 0.00 ■■ 0.00 10,500 10,650 10,300 9,900 103,950,000
31/01/2022 10,500 0.00 ■■ 0.00 10,500 10,650 10,300 9,900 103,950,000
28/01/2022 10,500 0.00 ■■ 0.00 10,500 10,650 10,300 9,900 103,950,000
27/01/2022 10,500 -0.40 ▼ -3.81 10,900 10,900 10,200 18,060 189,630,000
26/01/2022 10,900 -0.10 ▼ -0.92 11,000 11,300 10,500 35,110 382,699,000
25/01/2022 11,000 0.50 ▲ 4.55 10,500 11,000 10,050 25,360 278,960,000
24/01/2022 10,500 -0.75 ▼ -7.14 11,250 12,000 10,500 53,330 559,965,000
21/01/2022 11,250 0.70 ▲ 6.22 10,550 11,250 10,900 40,440 454,950,000
20/01/2022 10,550 0.69 ▲ 6.54 9,860 10,550 9,180 84,770 894,323,500
19/01/2022 9,860 -0.74 ▼ -7.51 10,600 10,300 9,860 70,900 699,074,000
18/01/2022 10,750 -0.60 ▼ -5.58 11,350 11,200 10,600 89,920 966,640,000
17/01/2022 12,400 0.20 ▲ 1.61 12,200 13,000 12,000 52,190 647,156,000
16/01/2022 12,200 -0.85 ▼ -6.97 13,050 12,900 12,150 101,100 1,233,420,000
14/01/2022 12,200 -0.85 ▼ -6.97 13,050 12,900 12,150 101,100 1,233,420,000
13/01/2022 13,050 -0.95 ▼ -7.28 14,000 14,200 13,050 98,010 1,279,030,500
12/01/2022 14,000 -0.65 ▼ -4.64 14,650 14,900 13,650 99,560 1,393,840,000
11/01/2022 14,650 -0.60 ▼ -4.10 15,250 15,400 14,300 91,300 1,337,545,000
10/01/2022 15,250 -1.10 ▼ -7.21 16,350 16,300 15,250 256,230 3,907,507,500
09/01/2022 16,350 -0.25 ▼ -1.53 16,600 16,600 16,150 121,680 1,989,468,000
07/01/2022 16,350 -0.25 ▼ -1.53 16,600 16,600 16,150 121,680 1,989,468,000
06/01/2022 16,600 0.00 ■■ 0.00 16,400 16,950 16,000 118,290 1,963,614,000
05/01/2022 16,400 0.00 ■■ 0.00 16,350 17,300 16,350 176,260 2,890,664,000
04/01/2022 16,350 0.00 ■■ 0.00 15,300 16,350 15,400 160,160 2,618,616,000
03/01/2022 15,850 -1.15 ▼ -7.26 17,000 17,000 15,850 185,270 2,936,529,500
31/12/2021 15,300 0.35 ▲ 2.29 14,950 15,600 14,850 95,080 1,454,724,000
30/12/2021 14,950 -0.10 ▼ -0.67 15,050 15,200 14,900 53,260 796,237,000
29/12/2021 15,050 -0.05 ▼ -0.33 15,100 15,500 15,000 60,560 911,428,000
23/12/2021 15,800 -0.35 ▼ -2.22 16,150 16,400 15,600 101,900 1,610,020,000
22/12/2021 15,800 -0.35 ▼ -2.22 16,150 16,400 15,600 101,900 1,610,020,000
21/12/2021 16,150 0.35 ▲ 2.17 15,800 16,800 16,000 76,530 1,235,959,500
20/12/2021 15,800 1.00 ▲ 6.33 14,800 15,800 14,700 133,370 2,107,246,000
17/12/2021 14,800 0.45 ▲ 3.04 14,350 15,100 14,400 106,740 1,579,752,000
16/12/2021 14,350 -0.40 ▼ -2.79 14,750 15,000 14,100 94,410 1,354,783,500
15/12/2021 14,750 -0.05 ▼ -0.34 14,800 15,050 14,650 46,980 692,955,000
14/12/2021 14,800 -0.40 ▼ -2.70 15,200 15,250 14,150 162,730 2,408,404,000
13/12/2021 15,200 0.25 ▲ 1.64 14,950 15,500 14,900 78,350 1,190,920,000
12/12/2021 14,950 -0.20 ▼ -1.34 15,150 15,200 14,800 82,070 1,226,946,500
10/12/2021 14,950 -0.20 ▼ -1.34 15,150 15,200 14,800 82,070 1,226,946,500
09/12/2021 15,150 0.15 ▲ 0.99 15,000 15,500 14,500 49,920 756,288,000
08/12/2021 15,000 -0.70 ▼ -4.67 15,700 15,800 14,850 117,610 1,764,150,000
07/12/2021 15,700 0.95 ▲ 6.05 14,750 15,750 14,100 103,700 1,628,090,000
06/12/2021 14,750 -1.10 ▼ -7.46 15,850 15,900 14,750 192,850 2,844,537,500
04/12/2021 15,850 -1.15 ▼ -7.26 17,000 17,000 15,850 185,270 2,936,529,500
03/12/2021 15,850 -1.15 ▼ -7.26 17,000 17,000 15,850 185,270 2,936,529,500
02/12/2021 17,000 -0.65 ▼ -3.82 17,650 17,700 17,000 117,050 1,989,850,000
01/12/2021 17,650 -0.45 ▼ -2.55 18,100 18,000 17,300 151,380 2,671,857,000
30/11/2021 18,100 1.10 ▲ 6.08 17,000 18,150 17,250 199,010 3,602,081,000
29/11/2021 17,000 0.05 ▲ 0.29 17,000 17,150 16,000 270,570 4,599,690,000
28/11/2021 17,000 -0.50 ▼ -2.94 17,500 17,600 16,300 265,620 4,515,540,000
26/11/2021 17,000 -0.50 ▼ -2.94 17,500 17,600 16,300 265,620 4,515,540,000
25/11/2021 17,500 0.15 ▲ 0.86 17,500 18,500 17,300 244,520 4,279,100,000
24/11/2021 17,500 1.10 ▲ 6.29 16,400 17,500 16,400 315,020 5,512,850,000
23/11/2021 16,400 1.05 ▲ 6.40 15,350 16,400 14,500 192,660 3,159,624,000
22/11/2021 15,350 0.20 ▲ 1.30 15,150 16,200 15,000 700,430 10,751,600,500
19/11/2021 15,150 0.95 ▲ 6.27 14,200 15,150 13,250 198,330 3,004,699,500
18/11/2021 14,200 0.90 ▲ 6.34 13,300 14,200 14,200 161,980 2,300,116,000
17/11/2021 13,300 0.85 ▲ 6.39 12,450 13,300 12,600 235,630 3,133,879,000
16/11/2021 12,450 0.80 ▲ 6.43 11,650 12,450 12,450 124,520 1,550,274,000
15/11/2021 11,650 0.75 ▲ 6.44 10,900 11,650 11,650 39,360 458,544,000
14/11/2021 10,150 -0.05 ▼ -0.49 10,200 10,900 10,450 1,290 13,093,500
12/11/2021 10,900 0.70 ▲ 6.42 10,200 10,900 10,450 497,500 5,422,750,000
11/11/2021 10,200 0.66 ▲ 6.47 9,540 10,200 10,200 112,180 1,144,236,000
10/11/2021 9,540 0.62 ▲ 6.50 8,920 9,540 9,540 55,910 533,381,400
09/11/2021 8,920 0.58 ▲ 6.50 8,340 8,920 8,920 61,420 547,866,400
08/11/2021 8,340 0.54 ▲ 6.47 7,800 8,340 8,100 174,850 1,458,249,000
07/11/2021 7,800 0.09 ▲ 1.15 7,710 7,840 7,560 138,750 1,082,250,000
05/11/2021 7,800 0.09 ▲ 1.15 7,710 7,840 7,560 138,750 1,082,250,000
04/11/2021 7,650 0.41 ▲ 5.36 7,240 7,740 7,260 279,110 2,135,191,500
03/11/2021 7,650 0.41 ▲ 5.36 7,240 7,740 7,260 279,110 2,135,191,500
02/11/2021 7,240 0.19 ▲ 2.62 7,050 7,240 7,080 134,940 976,965,600
01/11/2021 7,050 0.27 ▲ 3.83 6,780 7,200 6,800 170,230 1,200,121,500
31/10/2021 6,780 0.01 ▲ 0.15 6,770 6,780 6,550 92,210 625,183,800
29/10/2021 6,780 0.01 ▲ 0.15 6,770 6,780 6,550 92,210 625,183,800
28/10/2021 6,770 0.04 ▲ 0.59 6,730 6,930 6,730 92,760 627,985,200
27/10/2021 6,730 0.21 ▲ 3.12 6,520 6,790 6,600 127,210 856,123,300
26/10/2021 6,520 0.02 ▲ 0.31 6,500 6,550 6,400 79,240 516,644,800
25/10/2021 6,500 0.14 ▲ 2.15 6,360 6,580 6,360 115,160 748,540,000
23/10/2021 6,360 -0.05 ▼ -0.79 6,410 6,410 6,280 59,480 378,292,800
22/10/2021 6,360 -0.05 ▼ -0.79 6,410 6,410 6,280 59,480 378,292,800
21/10/2021 6,410 0.01 ▲ 0.16 6,400 6,500 6,360 60,510 387,869,100
20/10/2021 6,400 0.30 ▲ 4.69 6,100 6,500 6,100 117,840 754,176,000
19/10/2021 6,100 -0.03 ▼ -0.49 6,130 6,160 6,050 55,970 341,417,000
18/10/2021 6,130 -0.04 ▼ -0.65 6,170 6,180 6,020 68,370 419,108,100
15/10/2021 6,170 -0.05 ▼ -0.81 6,220 6,300 6,160 31,370 193,552,900
14/10/2021 6,220 0.07 ▲ 1.13 6,150 6,310 6,150 46,990 292,277,800
13/10/2021 6,150 -0.04 ▼ -0.65 6,190 6,240 6,140 29,120 179,088,000
12/10/2021 6,190 0.02 ▲ 0.32 6,170 6,270 6,140 26,220 162,301,800
11/10/2021 6,170 -0.08 ▼ -1.30 6,250 6,280 6,130 38,810 239,457,700
08/10/2021 6,250 -0.05 ▼ -0.80 6,300 6,400 6,200 37,760 236,000,000
07/10/2021 6,300 0.10 ▲ 1.59 6,200 6,420 6,170 64,320 405,216,000
06/10/2021 6,200 0.08 ▲ 1.29 6,120 6,200 6,010 85,380 529,356,000
05/10/2021 6,120 -0.01 ▼ -0.16 6,130 6,200 6,060 30,210 184,885,200
04/10/2021 6,130 0.01 ▲ 0.16 6,130 6,200 6,120 45,620 279,650,600
01/10/2021 6,130 0.01 ▲ 0.16 6,120 6,300 5,910 58,220 356,888,600
30/09/2021 6,120 0.06 ▲ 0.98 6,060 6,240 6,050 37,580 229,989,600
29/09/2021 6,060 0.16 ▲ 2.64 5,900 6,060 5,900 40,310 244,278,600
28/09/2021 5,900 0.15 ▲ 2.54 5,750 6,050 5,550 81,810 482,679,000
27/09/2021 5,750 -0.40 ▼ -6.96 6,150 6,100 5,740 99,460 571,895,000
25/09/2021 6,150 -0.41 ▼ -6.67 6,560 6,450 6,110 121,160 745,134,000
24/09/2021 6,150 -0.41 ▼ -6.67 6,560 6,450 6,110 121,160 745,134,000
23/09/2021 6,560 -0.39 ▼ -5.95 6,950 7,310 6,540 231,280 1,517,196,800
22/09/2021 6,950 0.45 ▲ 6.47 6,500 6,950 6,500 211,550 1,470,272,500
21/09/2021 6,500 0.33 ▲ 5.08 6,170 6,550 6,000 148,130 962,845,000
20/09/2021 6,170 0.40 ▲ 6.48 5,770 6,170 5,770 252,710 1,559,220,700
17/09/2021 5,770 0.04 ▲ 0.69 5,730 5,820 5,600 58,550 337,833,500
16/09/2021 5,730 -0.13 ▼ -2.27 5,860 5,890 5,700 40,100 229,773,000
15/09/2021 5,860 0.16 ▲ 2.73 5,700 6,000 5,700 86,080 504,428,800
14/09/2021 5,700 0.17 ▲ 2.98 5,530 5,750 5,580 96,420 549,594,000
13/09/2021 5,530 0.03 ▲ 0.54 5,500 5,600 5,500 42,090 232,757,700
11/09/2021 5,500 0.07 ▲ 1.27 5,430 5,550 5,460 47,130 259,215,000
10/09/2021 5,500 0.07 ▲ 1.27 5,430 5,550 5,460 47,130 259,215,000
09/09/2021 5,430 -0.04 ▼ -0.74 5,470 5,520 5,410 25,420 138,030,600
08/09/2021 5,470 -0.07 ▼ -1.28 5,540 5,550 5,400 31,730 173,563,100
07/09/2021 5,540 -0.09 ▼ -1.62 5,630 5,780 5,500 53,480 296,279,200
06/09/2021 5,630 0.15 ▲ 2.66 5,470 5,720 5,410 94,730 533,329,900
05/09/2021 5,340 0.12 ▲ 2.25 5,220 5,280 5,210 22,670 121,057,800
03/09/2021 5,210 -0.01 ▼ -0.19 5,220 5,280 5,210 10,050 52,360,500
01/09/2021 5,470 0.09 ▲ 1.65 5,380 5,500 5,330 49,330 269,835,100
31/08/2021 5,380 -0.10 ▼ -1.86 5,480 5,480 5,330 34,100 183,458,000
30/08/2021 5,480 0.18 ▲ 3.28 5,300 5,560 5,300 32,510 178,154,800
27/08/2021 5,300 -0.02 ▼ -0.38 5,320 5,320 5,170 36,170 191,701,000
26/08/2021 5,320 -0.09 ▼ -1.69 5,410 5,490 5,160 29,280 155,769,600
25/08/2021 5,410 -0.13 ▼ -2.40 5,540 5,480 5,350 15,360 83,097,600
24/08/2021 5,540 -0.16 ▼ -2.89 5,700 5,700 5,420 24,670 136,671,800
23/08/2021 5,700 0.04 ▲ 0.70 5,660 5,770 5,660 57,150 325,755,000
20/08/2021 5,660 0.23 ▲ 4.06 5,430 5,700 5,400 96,130 544,095,800
19/08/2021 5,430 0.04 ▲ 0.74 5,390 5,460 5,360 33,680 182,882,400
18/08/2021 5,390 -0.03 ▼ -0.56 5,420 5,420 5,370 21,570 116,262,300
17/08/2021 5,420 -0.03 ▼ -0.55 5,450 5,500 5,390 23,940 129,754,800
16/08/2021 5,450 -0.01 ▼ -0.18 5,460 5,480 5,370 26,520 144,534,000
13/08/2021 5,460 -0.12 ▼ -2.20 5,580 5,530 5,400 29,390 160,469,400
12/08/2021 5,580 -0.06 ▼ -1.08 5,640 5,780 5,500 20,360 113,608,800
11/08/2021 5,640 0.23 ▲ 4.08 5,410 5,690 5,430 50,050 282,282,000
10/08/2021 5,410 0.02 ▲ 0.37 5,410 5,440 5,330 43,630 236,038,300
09/08/2021 5,410 0.02 ▲ 0.37 5,390 5,490 5,350 14,620 79,094,200
06/08/2021 5,390 0.05 ▲ 0.93 5,340 5,490 5,350 22,630 121,975,700
05/08/2021 5,340 0.11 ▲ 2.06 5,230 5,460 5,220 22,670 121,057,800
04/08/2021 5,230 0.02 ▲ 0.38 5,210 5,250 5,200 17,530 91,681,900
03/08/2021 5,210 -0.01 ▼ -0.19 5,220 5,280 5,210 10,050 52,360,500
02/08/2021 5,220 -0.01 ▼ -0.19 5,220 5,250 5,200 26,900 140,418,000
30/07/2021 5,220 -0.01 ▼ -0.19 5,230 5,250 5,200 14,820 77,360,400
29/07/2021 5,230 -0.02 ▼ -0.38 5,230 5,260 5,210 9,530 49,841,900
28/07/2021 5,230 -0.02 ▼ -0.38 5,250 5,250 5,220 12,370 64,695,100
27/07/2021 5,250 0.01 ▲ 0.19 5,250 5,280 5,250 7,420 38,955,000
26/07/2021 5,250 -0.05 ▼ -0.95 5,300 5,310 5,170 12,100 63,525,000
23/07/2021 5,300 -0.01 ▼ -0.19 5,310 5,400 5,240 8,340 44,202,000
21/07/2021 5,200 0.03 ▲ 0.58 5,190 5,250 5,160 17,030 88,556,000
20/07/2021 5,240 0.05 ▲ 0.95 5,190 5,240 5,100 20,370 106,738,800
19/07/2021 5,190 -0.28 ▼ -5.39 5,470 5,390 5,160 26,220 136,081,800
17/07/2021 5,470 0.02 ▲ 0.37 5,450 5,470 5,400 24,770 135,491,900
16/07/2021 5,470 0.02 ▲ 0.37 5,450 5,470 5,400 24,770 135,491,900
15/07/2021 5,450 0.01 ▲ 0.18 5,440 5,500 5,360 21,620 117,829,000
14/07/2021 5,440 0.04 ▲ 0.74 5,400 5,500 5,370 20,670 112,444,800
13/07/2021 5,400 0.35 ▲ 6.48 5,050 5,400 5,050 18,600 100,440,000
12/07/2021 5,050 -0.38 ▼ -7.52 5,430 5,500 5,050 39,800 200,990,000
09/07/2021 5,430 -0.11 ▼ -2.03 5,540 5,600 5,420 17,410 94,536,300
08/07/2021 5,540 0.03 ▲ 0.54 5,540 5,670 5,490 11,280 62,491,200
07/07/2021 5,540 -0.16 ▼ -2.89 5,700 5,700 5,500 29,920 165,756,800
06/07/2021 5,700 -0.05 ▼ -0.88 5,750 5,760 5,700 24,330 138,681,000
05/07/2021 5,750 -0.10 ▼ -1.74 5,850 5,980 5,710 37,410 215,107,500
02/07/2021 5,850 0.01 ▲ 0.17 5,840 5,990 5,840 15,130 88,510,500
01/07/2021 5,840 0.04 ▲ 0.68 5,800 5,850 5,800 30,840 180,105,600
30/06/2021 5,800 -0.14 ▼ -2.41 5,940 5,940 5,800 25,750 149,350,000
29/06/2021 5,940 -0.01 ▼ -0.17 5,950 6,040 5,930 31,430 186,694,200
28/06/2021 5,950 -0.04 ▼ -0.67 5,990 6,000 5,930 21,240 126,378,000
25/06/2021 5,990 0.01 ▲ 0.17 5,980 6,040 5,920 23,330 139,746,700
24/06/2021 5,980 -0.09 ▼ -1.51 6,070 6,070 5,970 23,730 141,905,400
23/06/2021 6,070 -0.04 ▼ -0.66 6,110 6,200 5,990 37,740 229,081,800
22/06/2021 6,110 0.01 ▲ 0.16 6,100 6,180 6,060 44,290 270,611,900
21/06/2021 6,100 0.01 ▲ 0.16 6,240 6,260 5,900 38,450 234,545,000
18/06/2021 6,240 0.15 ▲ 2.40 6,090 6,310 6,020 79,960 498,950,400
17/06/2021 6,090 0.24 ▲ 3.94 5,850 6,100 5,850 90,590 551,693,100
16/06/2021 5,850 0.01 ▲ 0.17 5,850 5,880 5,840 32,650 191,002,500
15/06/2021 5,840 -0.01 ▼ -0.17 5,840 5,850 5,830 4,720 27,564,800
14/06/2021 5,840 0.02 ▲ 0.34 5,840 6,000 5,830 23,180 135,371,200
11/06/2021 5,840 -0.01 ▼ -0.17 5,850 5,950 5,800 17,410 101,674,400
10/06/2021 5,850 -0.03 ▼ -0.51 5,880 6,000 5,720 15,950 93,307,500
09/06/2021 5,880 -0.01 ▼ -0.17 5,890 5,890 5,750 18,650 109,662,000
08/06/2021 5,890 -0.02 ▼ -0.34 5,910 5,970 5,890 19,920 117,328,800
07/06/2021 5,910 -0.09 ▼ -1.52 6,000 6,000 5,880 14,910 88,118,100
04/06/2021 6,000 -0.02 ▼ -0.33 6,020 6,090 5,980 33,790 202,740,000
03/06/2021 6,020 0.18 ▲ 2.99 5,840 6,050 5,850 43,510 261,930,200
02/06/2021 5,840 0.07 ▲ 1.20 5,770 5,840 5,700 27,920 163,052,800
01/06/2021 5,770 0.07 ▲ 1.21 5,700 5,850 5,690 15,290 88,223,300
31/05/2021 5,700 -1.60 ▼ -28.07 5,790 5,780 5,700 23,220 132,354,000
28/05/2021 5,790 -0.01 ▼ -0.17 5,800 5,820 5,750 23,410 135,543,900
27/05/2021 5,800 -0.05 ▼ -0.86 5,850 5,880 5,790 23,380 135,604,000
26/05/2021 5,850 -0.10 ▼ -1.71 5,950 5,950 5,830 47,610 278,518,500
25/05/2021 5,950 -0.03 ▼ -0.50 5,980 6,050 5,900 57,220 340,459,000
24/05/2021 5,980 0.05 ▲ 0.84 5,930 5,990 5,900 54,780 327,584,400
23/05/2021 5,930 0.18 ▲ 3.04 5,750 5,970 5,700 73,320 434,787,600
21/05/2021 5,930 0.18 ▲ 3.04 5,750 5,970 5,700 73,320 434,787,600
20/05/2021 5,750 -0.11 ▼ -1.91 5,860 5,900 5,700 75,250 432,687,500
19/05/2021 5,860 -0.10 ▼ -1.71 5,960 5,960 5,820 49,680 291,124,800
18/05/2021 5,960 -0.08 ▼ -1.34 5,960 5,960 5,860 70,640 421,014,400
17/05/2021 5,960 -0.09 ▼ -1.51 6,050 6,100 5,950 64,720 385,731,200
16/05/2021 6,050 -0.05 ▼ -0.83 6,050 6,060 6,000 35,250 213,262,500
14/05/2021 6,050 -0.05 ▼ -0.83 6,050 6,060 6,000 35,250 213,262,500
13/05/2021 6,050 -0.10 ▼ -1.65 6,150 6,150 6,040 29,690 179,624,500
12/05/2021 6,150 -0.01 ▼ -0.16 6,150 6,170 6,070 12,670 77,920,500
11/05/2021 6,150 0.15 ▲ 2.44 6,000 6,230 6,060 25,870 159,100,500
10/05/2021 6,000 -0.01 ▼ -0.17 6,000 6,020 5,860 38,030 228,180,000
08/05/2021 6,000 -0.10 ▼ -1.67 6,100 6,100 5,990 28,970 173,820,000
07/05/2021 6,000 -0.10 ▼ -1.67 6,100 6,100 5,990 28,970 173,820,000
06/05/2021 6,100 -0.10 ▼ -1.64 6,200 6,230 6,080 21,890 133,529,000
05/05/2021 6,200 0.14 ▲ 2.26 6,060 6,280 6,060 24,600 152,520,000
04/05/2021 6,060 -0.30 ▼ -4.95 6,360 6,300 6,050 40,680 246,520,800
03/05/2021 8,010 0.52 ▲ 6.49 7,490 8,010 6,970 500 4,005,000
30/04/2021 6,360 -0.09 ▼ -1.42 6,450 6,500 6,330 13,280 84,460,800
29/04/2021 6,360 -0.09 ▼ -1.42 6,450 6,500 6,330 13,280 84,460,800
28/04/2021 6,450 0.10 ▲ 1.55 6,350 6,480 6,300 41,030 264,643,500
27/04/2021 6,350 -0.05 ▼ -0.79 6,400 6,400 6,300 32,880 208,788,000
26/04/2021 6,400 -0.12 ▼ -1.88 6,520 6,680 6,400 58,860 376,704,000
23/04/2021 6,520 0.42 ▲ 6.44 6,100 6,520 6,100 85,330 556,351,600
22/04/2021 6,100 -0.40 ▼ -6.56 6,500 6,500 6,100 62,990 384,239,000
21/04/2021 6,500 -0.15 ▼ -2.31 6,650 6,660 6,400 52,250 339,625,000
20/04/2021 6,500 -0.15 ▼ -2.31 6,650 6,660 6,400 52,250 339,625,000
19/04/2021 6,650 -0.05 ▼ -0.75 6,700 6,720 6,410 52,310 347,861,500
16/04/2021 6,700 -0.43 ▼ -6.42 7,130 7,090 6,680 69,820 467,794,000
15/04/2021 7,130 -0.01 ▼ -0.14 7,140 7,290 7,130 76,140 542,878,200
14/04/2021 7,140 0.44 ▲ 6.16 6,700 7,140 6,680 110,160 786,542,400
13/04/2021 7,680 -0.07 ▼ -0.91 7,750 7,820 7,650 175,240 1,345,843,200
12/04/2021 7,750 0.57 ▲ 7.35 7,480 7,770 7,500 172,070 1,333,542,500
09/04/2021 7,480 -0.10 ▼ -1.34 7,580 7,560 7,450 64,850 485,078,000
08/04/2021 7,580 -0.01 ▼ -0.13 7,580 7,630 7,510 58,710 445,021,800
07/04/2021 7,580 -0.10 ▼ -1.32 7,680 7,690 7,550 65,320 495,125,600
06/04/2021 7,680 -0.10 ▼ -1.30 7,780 7,800 7,650 94,970 729,369,600
05/04/2021 7,780 0.29 ▲ 3.73 7,490 7,850 7,520 195,070 1,517,644,600
02/04/2021 7,490 -0.05 ▼ -0.67 7,490 7,540 7,360 121,990 913,705,100
01/04/2021 7,490 0.24 ▲ 3.20 7,250 7,600 7,390 131,080 981,789,200
31/03/2021 7,250 -0.05 ▼ -0.69 7,300 7,330 7,200 62,370 452,182,500
30/03/2021 7,300 0.11 ▲ 1.51 7,190 7,380 7,170 113,340 827,382,000
29/03/2021 7,190 0.19 ▲ 2.64 7,000 7,190 7,000 75,020 539,393,800
26/03/2021 7,000 -0.05 ▼ -0.71 7,050 7,030 6,700 73,440 514,080,000
25/03/2021 7,050 0.02 ▲ 0.28 7,030 7,060 6,900 62,810 442,810,500
24/03/2021 7,030 -0.10 ▼ -1.42 7,130 7,120 7,010 45,100 317,053,000
23/03/2021 7,130 0.04 ▲ 0.56 7,090 7,170 7,080 65,060 463,877,800
22/03/2021 7,090 -0.08 ▼ -1.13 7,170 7,170 7,050 73,280 519,555,200
19/03/2021 7,170 -0.12 ▼ -1.67 7,290 7,290 7,100 52,680 377,715,600
18/03/2021 7,290 -0.11 ▼ -1.51 7,400 7,500 7,240 112,940 823,332,600
17/03/2021 7,400 0.19 ▲ 2.57 7,210 7,490 7,260 122,750 908,350,000
16/03/2021 7,210 -0.06 ▼ -0.83 7,270 7,280 7,050 81,040 584,298,400
15/03/2021 7,270 0.09 ▲ 1.24 7,180 7,320 7,160 92,670 673,710,900
12/03/2021 7,180 0.01 ▲ 0.14 7,180 7,250 7,150 96,140 690,285,200
11/03/2021 7,180 0.01 ▲ 0.14 7,170 7,320 7,150 138,160 991,988,800
10/03/2021 7,170 0.24 ▲ 3.35 6,930 7,180 6,950 156,690 1,123,467,300
09/03/2021 6,930 0.13 ▲ 1.88 6,800 6,970 6,700 83,190 576,506,700
08/03/2021 6,800 0.04 ▲ 0.59 6,760 6,850 6,730 84,290 573,172,000
05/03/2021 6,760 0.06 ▲ 0.89 6,700 6,790 6,510 52,100 352,196,000
04/03/2021 6,700 -0.10 ▼ -1.49 6,800 6,940 6,580 71,150 476,705,000
03/03/2021 6,800 0.19 ▲ 2.79 6,610 6,830 6,610 103,840 706,112,000
02/03/2021 6,610 -0.02 ▼ -0.30 6,610 6,650 6,560 69,530 459,593,300
01/03/2021 6,610 0.12 ▲ 1.82 6,490 6,610 6,480 108,310 715,929,100
26/02/2021 6,490 -0.01 ▼ -0.15 6,490 6,490 6,400 52,630 341,568,700
25/02/2021 6,490 -0.04 ▼ -0.62 6,530 6,570 6,400 70,830 459,686,700
24/02/2021 6,530 -0.15 ▼ -2.30 6,680 6,680 6,330 89,820 586,524,600
23/02/2021 6,680 -0.01 ▼ -0.15 6,690 6,700 6,550 67,940 453,839,200
22/02/2021 6,690 -0.11 ▼ -1.64 6,800 6,830 6,670 76,480 511,651,200
19/02/2021 6,800 0.33 ▲ 4.85 6,470 6,800 6,390 112,760 766,768,000
18/02/2021 6,470 0.06 ▲ 0.93 6,410 6,480 6,390 80,230 519,088,100
17/02/2021 6,410 0.12 ▲ 1.87 6,290 6,460 6,330 72,930 467,481,300
10/02/2021 6,290 0.06 ▲ 0.95 6,230 6,360 6,000 63,610 400,106,900
09/02/2021 6,290 0.06 ▲ 0.95 6,230 6,360 6,000 63,610 400,106,900
08/02/2021 6,230 -0.04 ▼ -0.64 6,270 6,330 5,900 53,690 334,488,700
05/02/2021 6,270 0.02 ▲ 0.32 6,250 6,330 6,220 47,010 294,752,700
05/01/2021 7,030 -0.02 ▼ -0.28 7,050 7,070 7,000 16,250 114,237,500
04/01/2021 7,050 -0.01 ▼ -0.14 7,050 7,100 6,920 82,770 583,528,500
01/01/2021 7,050 -0.08 ▼ -1.13 7,130 7,160 6,950 496,300 3,498,915,000
31/12/2020 7,050 -0.08 ▼ -1.13 7,130 7,160 6,950 496,300 3,498,915,000
30/12/2020 7,130 0.03 ▲ 0.42 7,100 7,300 7,100 641,390 4,573,110,700
29/12/2020 7,100 0.00 ■■ 0.00 7,060 7,150 6,980 81,349 577,577,900
28/12/2020 7,060 0.00 ■■ 0.00 7,030 7,110 7,000 62,148 438,764,880
27/12/2020 7,030 -0.10 ▼ -1.42 7,100 7,100 6,800 63,147 443,923,410
25/12/2020 7,030 -0.10 ▼ -1.42 7,100 7,100 6,800 63,147 443,923,410
24/12/2020 7,100 -0.20 ▼ -2.82 7,260 7,260 6,760 50,942 361,688,200
23/12/2020 7,260 0.00 ■■ 0.00 7,300 7,400 7,180 95,030 689,917,800
22/12/2020 7,300 0.20 ▲ 2.74 7,080 7,300 7,070 127,010 927,173,000
21/12/2020 7,080 0.30 ▲ 4.24 6,790 7,090 6,820 153,363 1,085,810,040
20/12/2020 6,790 0.00 ■■ 0.00 6,740 6,790 6,700 63,636 432,088,440
18/12/2020 6,790 0.00 ■■ 0.00 6,740 6,790 6,700 63,636 432,088,440
17/12/2020 6,740 0.00 ■■ 0.00 6,780 6,800 6,730 49,032 330,475,680
16/12/2020 6,780 0.10 ▲ 1.47 6,700 6,800 6,700 58,064 393,673,920
15/12/2020 6,700 -0.10 ▼ -1.49 6,760 6,770 6,610 69,575 466,152,500
14/12/2020 6,760 0.00 ■■ 0.00 6,810 6,840 6,690 63,195 427,198,200
13/12/2020 6,810 -0.10 ▼ -1.47 6,900 6,940 6,700 44,794 305,047,140
11/12/2020 6,810 -0.10 ▼ -1.47 6,900 6,940 6,700 44,794 305,047,140
10/12/2020 6,900 0.00 ■■ 0.00 6,910 7,080 6,890 87,472 603,556,800
09/12/2020 6,910 0.10 ▲ 1.45 6,820 6,960 6,810 100,341 693,356,310
08/12/2020 6,820 0.00 ■■ 0.00 6,820 6,900 6,750 45,308 309,000,560
07/12/2020 6,820 0.00 ■■ 0.00 6,800 6,910 6,770 53,825 367,086,500
04/12/2020 6,840 -0.06 ▼ -0.88 6,900 6,900 6,800 197,780 1,352,815,200
03/12/2020 6,900 -0.10 ▼ -1.45 7,000 7,000 6,800 47,946 330,827,400
02/12/2020 7,000 0.20 ▲ 2.86 6,800 7,090 6,770 75,071 525,497,000
01/12/2020 6,800 0.00 ■■ 0.00 6,800 6,820 6,720 42,857 291,427,600
30/11/2020 6,800 0.10 ▲ 1.47 6,700 6,850 6,700 701,690 4,771,492,000
27/11/2020 6,700 0.03 ▲ 0.45 6,670 6,710 6,660 362,260 2,427,142,000
26/11/2020 6,670 0.02 ▲ 0.30 6,650 6,700 6,600 301,760 2,012,739,200
25/11/2020 6,650 -0.07 ▼ -1.05 6,720 6,750 6,600 328,840 2,186,786,000
24/11/2020 6,720 -0.06 ▼ -0.89 6,780 6,790 6,690 346,780 2,330,361,600
23/11/2020 6,780 -0.02 ▼ -0.29 6,800 6,830 6,710 435,490 2,952,622,200
20/11/2020 6,800 0.00 ■■ 0.00 6,750 6,890 6,750 50,429 342,917,200
19/11/2020 6,750 0.20 ▲ 2.96 6,520 6,790 6,510 69,041 466,026,750
18/11/2020 6,520 0.05 ▲ 0.77 6,470 6,520 6,420 420,170 2,739,508,400
17/11/2020 6,470 0.00 ■■ 0.00 6,470 6,520 6,450 21,199 137,157,530
16/11/2020 6,470 0.00 ■■ 0.00 6,500 6,570 6,400 26,617 172,211,990
14/11/2020 6,500 0.00 ■■ 0.00 6,530 6,590 6,390 27,566 179,179,000
13/11/2020 6,500 0.00 ■■ 0.00 6,530 6,590 6,390 27,566 179,179,000
12/11/2020 6,530 0.00 ■■ 0.00 6,550 6,550 6,100 30,604 199,844,120
11/11/2020 6,550 0.00 ■■ 0.00 6,580 6,630 6,480 26,278 172,120,900
10/11/2020 6,580 0.00 ■■ 0.00 6,580 6,600 6,500 24,646 162,170,680
09/11/2020 6,580 0.00 ■■ 0.00 6,590 6,610 6,500 31,048 204,295,840
07/11/2020 6,590 0.00 ■■ 0.00 6,560 6,640 6,540 24,463 161,211,170
06/11/2020 6,590 0.00 ■■ 0.00 6,560 6,640 6,540 24,463 161,211,170
05/11/2020 6,560 0.00 ■■ 0.00 6,600 6,610 6,500 28,355 186,008,800
04/11/2020 6,600 0.10 ▲ 1.52 6,540 6,650 6,540 27,154 179,216,400
03/11/2020 6,540 0.00 ■■ 0.00 6,590 6,640 6,430 38,036 248,755,440
02/11/2020 6,590 0.00 ■■ 0.00 6,540 6,650 6,420 41,857 275,837,630
30/10/2020 6,540 0.00 ■■ 0.00 6,530 6,710 6,530 48,512 317,268,480
29/10/2020 6,530 0.00 ■■ 0.00 6,520 6,600 6,400 39,661 258,986,330
28/10/2020 6,520 -0.10 ▼ -1.53 6,630 6,630 6,480 23,679 154,387,080
27/10/2020 6,630 -0.10 ▼ -1.51 6,690 6,750 6,600 36,551 242,333,130
26/10/2020 6,690 0.00 ■■ 0.00 6,710 6,790 6,690 29,606 198,064,140
25/10/2020 6,710 0.00 ■■ 0.00 6,730 6,800 6,700 44,049 295,568,790
23/10/2020 6,710 0.00 ■■ 0.00 6,730 6,800 6,700 44,049 295,568,790
22/10/2020 6,730 0.00 ■■ 0.00 6,750 6,750 6,610 23,393 157,434,890
21/10/2020 6,750 0.00 ■■ 0.00 6,740 6,800 6,700 32,129 216,870,750
20/10/2020 6,740 0.00 ■■ 0.00 6,690 6,790 6,690 37,803 254,792,220
19/10/2020 6,690 0.00 ■■ 0.00 6,700 6,790 6,650 24,051 160,901,190
18/10/2020 6,700 0.00 ■■ 0.00 6,700 6,750 6,660 24,308 162,863,600
16/10/2020 6,700 0.00 ■■ 0.00 6,700 6,750 6,660 24,308 162,863,600
15/10/2020 6,700 -0.05 ▼ -0.75 6,750 6,800 6,610 307,650 2,061,255,000
14/10/2020 6,750 0.00 ■■ 0.00 6,750 6,790 6,730 30,577 206,394,750
13/10/2020 6,750 0.00 ■■ 0.00 6,750 6,800 6,650 33,461 225,861,750
12/10/2020 6,750 0.00 ■■ 0.00 6,800 6,900 6,600 29,610 199,867,500
09/10/2020 6,800 -0.10 ▼ -1.47 6,900 6,950 6,780 34,766 236,408,800
08/10/2020 6,900 0.00 ■■ 0.00 6,950 6,990 6,800 35,137 242,445,300
07/10/2020 6,950 0.00 ■■ 0.00 6,960 6,990 6,910 30,815 214,164,250
06/10/2020 6,960 0.20 ▲ 2.87 6,760 7,000 6,780 64,810 451,077,600
05/10/2020 6,760 0.00 ■■ 0.00 6,720 6,800 6,700 32,709 221,112,840
04/10/2020 6,720 -0.10 ▼ -1.49 6,780 6,900 6,600 23,585 158,491,200
02/10/2020 6,720 -0.10 ▼ -1.49 6,780 6,900 6,600 23,585 158,491,200
01/10/2020 6,780 0.10 ▲ 1.47 6,700 6,890 6,690 23,757 161,072,460
30/09/2020 6,700 0.00 ■■ 0.00 6,700 6,800 6,690 20,364 136,438,800
29/09/2020 6,700 0.00 ■■ 0.00 6,750 6,720 6,650 34,588 231,739,600
28/09/2020 6,750 -0.10 ▼ -1.48 6,870 6,900 6,600 40,681 274,596,750
25/09/2020 6,870 0.00 ■■ 0.00 6,920 6,990 6,830 23,411 160,833,570
24/09/2020 6,920 -0.10 ▼ -1.45 7,000 6,990 6,880 19,249 133,203,080
23/09/2020 7,000 0.00 ■■ 0.00 7,030 7,080 7,000 37,284 260,988,000
22/09/2020 7,030 0.00 ■■ 0.00 7,010 7,050 6,900 50,948 358,164,440
21/09/2020 7,010 -0.10 ▼ -1.43 7,080 7,090 6,900 26,641 186,753,410
18/09/2020 7,080 0.00 ■■ 0.00 7,120 7,120 7,000 21,746 153,961,680
17/09/2020 7,120 0.00 ■■ 0.00 7,160 0 0 36,384 259,054,080
16/09/2020 7,160 0.00 ■■ 0.00 7,180 7,180 7,110 19,230 137,686,800
15/09/2020 7,180 0.00 ■■ 0.00 7,150 7,210 7,130 43,645 313,371,100
14/09/2020 7,150 0.10 ▲ 1.40 7,090 7,180 7,080 59,576 425,968,400
11/09/2020 7,090 -0.10 ▼ -1.41 7,160 7,200 7,070 21,245 150,627,050
10/09/2020 7,160 0.10 ▲ 1.40 7,050 7,250 7,050 40,987 293,466,920
09/09/2020 7,050 -0.03 ▼ -0.43 7,080 7,080 6,970 166,620 1,174,671,000
08/09/2020 7,080 0.00 ■■ 0.00 7,080 7,080 6,900 25,639 181,524,120
07/09/2020 7,080 0.00 ■■ 0.00 7,110 7,190 7,050 31,536 223,274,880
04/09/2020 7,110 0.10 ▲ 1.41 7,050 7,110 6,800 70,334 500,074,740
03/09/2020 7,050 0.10 ▲ 1.42 6,970 7,150 6,970 45,165 318,413,250
01/09/2020 6,970 0.20 ▲ 2.87 6,810 7,100 6,850 44,139 307,648,830
31/08/2020 6,810 0.40 ▲ 5.87 6,370 6,810 6,340 95,599 651,029,190
28/08/2020 6,370 0.00 ■■ 0.00 6,380 6,400 6,340 32,688 208,222,560
27/08/2020 6,380 0.00 ■■ 0.00 6,380 6,400 6,360 30,986 197,690,680
26/08/2020 6,380 0.00 ■■ 0.00 6,380 6,390 6,210 33,852 215,975,760
25/08/2020 6,380 0.00 ■■ 0.00 6,350 6,400 6,340 38,632 246,472,160
24/08/2020 6,350 0.00 ■■ 0.00 6,340 6,400 6,320 35,618 226,174,300
21/08/2020 6,340 0.20 ▲ 3.15 6,150 6,390 6,140 56,568 358,641,120
20/08/2020 6,150 0.00 ■■ 0.00 6,140 6,180 6,070 38,282 235,434,300
19/08/2020 6,140 0.30 ▲ 4.89 5,870 6,190 5,870 52,415 321,828,100
18/08/2020 5,870 0.00 ■■ 0.00 5,850 6,100 5,810 29,821 175,049,270
17/08/2020 5,850 -0.10 ▼ -1.71 5,900 5,910 5,800 14,612 85,480,200
14/08/2020 5,900 -0.10 ▼ -1.69 5,970 5,990 5,810 16,622 98,069,800
13/08/2020 5,970 0.10 ▲ 1.68 5,910 5,990 5,900 20,901 124,778,970
12/08/2020 5,910 0.00 ■■ 0.00 5,860 5,990 5,850 16,745 98,962,950
11/08/2020 5,860 0.00 ■■ 0.00 5,850 5,990 5,700 18,116 106,159,760
10/08/2020 5,850 0.00 ■■ 0.00 5,880 5,890 5,800 22,648 132,490,800
07/08/2020 5,880 0.10 ▲ 1.70 5,800 6,000 5,700 27,381 161,000,280
06/08/2020 5,800 0.00 ■■ 0.00 5,800 5,800 5,700 8,543 49,549,400
05/08/2020 5,800 0.00 ■■ 0.00 5,800 5,850 5,450 22,601 131,085,800
04/08/2020 5,800 0.10 ▲ 1.72 5,700 5,820 5,700 13,369 77,540,200
03/08/2020 5,700 0.20 ▲ 3.51 5,500 5,700 5,490 13,463 76,739,100
01/08/2020 5,500 -0.10 ▼ -1.82 5,600 5,700 5,400 10,746 59,103,000
31/07/2020 5,500 -0.10 ▼ -1.82 5,600 5,700 5,400 10,746 59,103,000
30/07/2020 5,600 0.10 ▲ 1.79 5,500 5,600 5,450 13,568 75,980,800
29/07/2020 5,500 0.00 ■■ 0.00 5,550 5,540 5,190 35,215 193,682,500
28/07/2020 5,550 0.20 ▲ 3.60 5,320 5,550 5,300 44,433 246,603,150
27/07/2020 5,320 -0.40 ▼ -7.52 5,680 5,350 5,290 36,203 192,599,960
26/07/2020 5,680 -0.40 ▼ -7.04 6,050 6,110 5,630 47,887 271,998,160
24/07/2020 5,680 -0.40 ▼ -7.04 6,050 6,110 5,630 47,887 271,998,160
23/07/2020 6,050 0.00 ■■ 0.00 6,100 6,180 6,000 25,357 153,409,850
22/07/2020 6,100 -0.10 ▼ -1.64 6,220 6,340 6,070 47,121 287,438,100
21/07/2020 6,220 0.10 ▲ 1.61 6,150 6,240 5,980 30,409 189,143,980
20/07/2020 6,150 0.00 ■■ 0.00 6,150 6,200 6,090 22,353 137,470,950
17/07/2020 6,150 0.00 ■■ 0.00 6,150 6,190 6,100 14,792 90,970,800
16/07/2020 6,150 0.00 ■■ 0.00 6,160 6,230 6,140 23,935 147,200,250
15/07/2020 6,160 0.00 ■■ 0.00 6,180 6,200 6,110 26,039 160,400,240
14/07/2020 6,180 0.20 ▲ 3.24 5,990 6,300 5,900 42,168 260,598,240
13/07/2020 5,990 0.00 ■■ 0.00 6,000 6,150 5,920 29,480 176,585,200
11/07/2020 6,000 -0.20 ▼ -3.33 6,180 6,100 5,900 24,293 145,758,000
10/07/2020 6,000 -0.20 ▼ -3.33 6,180 6,100 5,900 24,293 145,758,000
09/07/2020 6,180 0.30 ▲ 4.85 5,930 6,320 5,950 110,607 683,551,260
08/07/2020 5,930 0.40 ▲ 6.75 5,550 5,930 5,500 73,219 434,188,670
07/07/2020 5,550 0.00 ■■ 0.00 5,550 5,900 5,410 84,099 466,749,450
06/07/2020 5,550 0.00 ■■ 0.00 5,550 5,600 5,300 29,260 162,393,000
03/07/2020 5,550 0.00 ■■ 0.00 5,590 5,770 5,500 40,657 225,646,350
02/07/2020 5,590 -0.10 ▼ -1.79 5,680 5,680 5,500 62,521 349,492,390
01/07/2020 5,680 0.20 ▲ 3.52 5,500 5,700 5,400 82,247 467,162,960
30/06/2020 5,500 -0.10 ▼ -1.82 5,600 5,700 5,260 48,268 265,474,000
29/06/2020 5,600 -0.20 ▼ -3.57 5,830 5,820 5,430 71,340 399,504,000
26/06/2020 5,830 -0.22 ▼ -3.77 6,050 6,110 5,700 546,210 3,184,404,300
25/06/2020 6,050 -0.10 ▼ -1.65 6,180 6,050 5,870 42,294 255,878,700
24/06/2020 6,180 -0.10 ▼ -1.62 6,300 6,350 6,000 51,499 318,263,820
23/06/2020 6,300 0.20 ▲ 3.17 6,080 6,400 6,090 95,470 601,461,000
22/06/2020 6,080 0.40 ▲ 6.58 5,690 6,080 5,800 69,007 419,562,560
20/06/2020 5,690 0.00 ■■ 0.00 5,650 5,720 5,510 41,927 238,564,630
19/06/2020 5,690 0.00 ■■ 0.00 5,650 5,720 5,510 41,927 238,564,630
18/06/2020 5,650 0.30 ▲ 5.31 5,400 5,700 5,380 42,709 241,305,850
17/06/2020 5,400 -0.03 ▼ -0.56 5,430 5,460 5,390 318,000 1,717,200,000
16/06/2020 5,430 0.00 ■■ 0.00 5,410 5,450 5,360 28,963 157,269,090
15/06/2020 5,410 -0.10 ▼ -1.85 5,500 5,550 5,310 26,813 145,058,330
12/06/2020 5,500 0.00 ■■ 0.00 5,550 5,520 5,320 33,152 182,336,000
11/06/2020 5,550 -0.10 ▼ -1.80 5,610 5,800 5,550 57,731 320,407,050
10/06/2020 5,610 -0.10 ▼ -1.78 5,700 5,650 5,400 43,493 243,995,730
09/06/2020 5,600 -0.20 ▼ -3.57 5,750 5,790 5,410 52,445 293,692,000
08/06/2020 5,750 0.30 ▲ 5.22 5,490 5,750 5,490 65,340 375,705,000
06/06/2020 5,490 0.10 ▲ 1.82 5,380 5,500 5,350 37,061 203,464,890
05/06/2020 5,490 0.10 ▲ 1.82 5,380 5,500 5,350 37,061 203,464,890
04/06/2020 5,380 0.00 ■■ 0.00 5,380 5,440 5,100 44,764 240,830,320
03/06/2020 5,380 0.00 ■■ 0.00 5,360 5,400 5,350 18,013 96,909,940
02/06/2020 5,360 0.10 ▲ 1.87 5,310 5,400 5,310 39,708 212,834,880
01/06/2020 5,310 -0.10 ▼ -1.88 5,360 5,400 5,310 30,467 161,779,770
31/05/2020 5,360 0.00 ■■ 0.00 5,380 5,390 5,290 15,466 82,897,760
29/05/2020 5,360 0.00 ■■ 0.00 5,380 5,390 5,290 15,466 82,897,760
28/05/2020 5,380 0.00 ■■ 0.00 5,410 5,440 5,370 12,446 66,959,480
27/05/2020 5,410 0.00 ■■ 0.00 5,400 5,430 5,380 25,223 136,456,430
26/05/2020 5,400 0.10 ▲ 1.85 5,260 5,440 5,260 31,661 170,969,400
25/05/2020 5,260 0.00 ■■ 0.00 5,300 5,350 5,200 19,685 103,543,100
24/05/2020 5,300 0.00 ■■ 0.00 5,320 5,360 5,160 17,836 94,530,800
22/05/2020 5,300 0.00 ■■ 0.00 5,320 5,360 5,160 17,836 94,530,800
21/05/2020 5,320 -0.10 ▼ -1.88 5,400 5,390 5,320 17,641 93,850,120
20/05/2020 5,400 0.00 ■■ 0.00 5,420 5,420 5,360 17,286 93,344,400
19/05/2020 5,420 0.00 ■■ 0.00 5,420 5,490 5,400 18,657 101,120,940
18/05/2020 5,420 0.00 ■■ 0.00 5,410 5,450 5,400 16,335 88,535,700
17/05/2020 5,410 -0.10 ▼ -1.85 5,490 5,500 5,400 19,560 105,819,600
15/05/2020 5,410 -0.10 ▼ -1.85 5,490 5,500 5,400 19,560 105,819,600
14/05/2020 5,490 -0.10 ▼ -1.82 5,550 5,530 5,400 18,018 98,918,820
13/05/2020 5,550 0.10 ▲ 1.80 5,450 5,550 5,400 16,847 93,500,850
12/05/2020 5,450 0.10 ▲ 1.83 5,370 5,530 5,350 36,456 198,685,200
11/05/2020 5,370 -0.10 ▼ -1.86 5,470 5,500 5,250 26,812 143,980,440
10/05/2020 5,470 -0.20 ▼ -3.66 5,670 5,600 5,450 48,042 262,789,740
08/05/2020 5,470 -0.20 ▼ -3.66 5,670 5,600 5,450 48,042 262,789,740
07/05/2020 5,670 0.00 ■■ 0.00 5,670 5,740 5,580 32,001 181,445,670
06/05/2020 5,670 0.00 ■■ 0.00 5,630 5,770 5,600 50,416 285,858,720
05/05/2020 5,630 0.30 ▲ 5.33 5,340 5,660 5,480 73,723 415,060,490
04/05/2020 5,340 -0.20 ▼ -3.75 5,500 5,500 5,300 24,872 132,816,480
01/05/2020 5,500 0.20 ▲ 3.64 5,280 5,540 5,290 32,216 177,188,000
30/04/2020 5,500 0.20 ▲ 3.64 5,280 5,540 5,290 32,216 177,188,000
29/04/2020 5,500 0.20 ▲ 3.64 5,280 5,540 5,290 32,216 177,188,000
28/04/2020 5,280 0.00 ■■ 0.00 5,300 5,310 5,150 17,763 93,788,640
27/04/2020 5,300 0.00 ■■ 0.00 5,300 5,360 5,300 10,311 54,648,300
26/04/2020 5,300 0.00 ■■ 0.00 5,250 5,300 5,200 32,373 171,576,900
24/04/2020 5,300 0.00 ■■ 0.00 5,250 5,300 5,200 32,373 171,576,900
23/04/2020 5,250 0.00 ■■ 0.00 5,250 5,390 5,200 12,689 66,617,250
22/04/2020 5,250 0.00 ■■ 0.00 5,290 5,290 4,920 27,023 141,870,750
21/04/2020 5,290 -0.10 ▼ -1.89 5,360 5,450 5,150 27,338 144,618,020
20/04/2020 5,360 0.30 ▲ 5.60 5,050 5,360 5,070 10,464 56,087,040
19/04/2020 5,050 0.10 ▲ 1.98 4,990 5,050 4,900 12,892 65,104,600
17/04/2020 5,050 0.10 ▲ 1.98 4,990 5,050 4,900 12,892 65,104,600
16/04/2020 4,990 -0.10 ▼ -2.00 5,050 5,020 4,920 8,937 44,595,630
15/04/2020 5,050 0.00 ■■ 0.00 5,000 5,050 4,820 9,597 48,464,850
14/04/2020 5,000 0.20 ▲ 4.00 4,800 5,000 4,600 26,197 130,985,000
13/04/2020 4,800 -0.20 ▼ -4.17 5,000 5,050 4,650 35,296 169,420,800
12/04/2020 5,000 -0.20 ▼ -4.00 5,150 5,100 4,790 11,787 58,935,000
10/04/2020 5,000 -0.20 ▼ -4.00 5,150 5,100 4,790 11,787 58,935,000
09/04/2020 5,150 0.00 ■■ 0.00 5,130 5,150 4,950 13,041 67,161,150
08/04/2020 5,130 0.00 ■■ 0.00 5,130 5,190 4,950 7,834 40,188,420
07/04/2020 5,130 -0.10 ▼ -1.95 5,250 5,250 5,000 20,722 106,303,860
06/04/2020 5,250 0.00 ■■ 0.00 5,300 5,340 5,250 15,471 81,222,750
05/04/2020 5,300 0.10 ▲ 1.89 5,210 5,300 5,120 10,266 54,409,800
03/04/2020 5,300 0.10 ▲ 1.89 5,210 5,300 5,120 10,266 54,409,800
02/04/2020 5,210 0.00 ■■ 0.00 5,200 5,250 5,120 31,308 163,114,680
01/04/2020 5,210 0.00 ■■ 0.00 5,200 5,250 5,120 31,308 163,114,680
31/03/2020 5,200 0.00 ■■ 0.00 5,160 5,250 4,850 6,471 33,649,200
30/03/2020 5,160 -0.10 ▼ -1.94 5,260 5,260 5,000 4,668 24,086,880
29/03/2020 5,260 0.10 ▲ 1.90 5,200 5,270 5,000 12,946 68,095,960
27/03/2020 5,260 0.10 ▲ 1.90 5,200 5,270 5,000 12,946 68,095,960
26/03/2020 5,200 0.00 ■■ 0.00 5,220 5,260 5,000 13,724 71,364,800
25/03/2020 5,220 0.10 ▲ 1.92 5,070 5,290 5,070 17,915 93,516,300
24/03/2020 5,070 0.00 ■■ 0.00 5,080 5,120 4,800 16,382 83,056,740
23/03/2020 5,080 -0.40 ▼ -7.87 5,460 5,470 5,080 22,330 113,436,400
22/03/2020 5,460 0.10 ▲ 1.83 5,390 5,500 5,390 9,921 54,168,660
20/03/2020 5,460 0.10 ▲ 1.83 5,390 5,500 5,390 9,921 54,168,660
19/03/2020 5,390 -0.10 ▼ -1.86 5,450 5,450 5,360 27,503 148,241,170
18/03/2020 5,450 0.00 ■■ 0.00 5,430 5,450 5,400 21,957 119,665,650
17/03/2020 5,430 0.00 ■■ 0.00 5,460 5,450 5,380 12,079 65,588,970
16/03/2020 5,460 0.01 ▲ 0.18 5,450 5,490 5,430 116,640 636,854,400
13/03/2020 5,450 0.06 ▲ 1.10 5,390 5,450 5,050 253,790 1,383,155,500
12/03/2020 5,390 -0.12 ▼ -2.23 5,510 5,500 5,200 306,260 1,650,741,400
11/03/2020 5,510 -0.03 ▼ -0.54 5,540 5,550 5,480 278,190 1,532,826,900
10/03/2020 5,540 0.00 ■■ 0.00 5,530 5,550 5,400 33,136 183,573,440
09/03/2020 5,530 -0.20 ▼ -3.62 5,770 5,750 5,380 10,414 57,589,420
06/03/2020 5,770 0.00 ■■ 0.00 5,750 5,770 5,700 6,037 34,833,490
05/03/2020 5,750 0.00 ■■ 0.00 5,750 5,790 5,700 12,234 70,345,500
04/03/2020 5,750 0.00 ■■ 0.00 5,800 5,800 5,700 9,640 55,430,000
03/03/2020 5,800 0.00 ■■ 0.00 5,800 5,830 5,770 9,830 57,014,000
02/03/2020 5,800 0.00 ■■ 0.00 5,800 5,820 5,410 14,020 81,316,000
28/02/2020 5,800 -0.10 ▼ -1.72 5,890 5,900 5,480 41,263 239,325,400
27/02/2020 5,890 0.00 ■■ 0.00 5,870 5,930 5,870 8,889 52,356,210
26/02/2020 5,870 0.10 ▲ 1.70 5,800 5,870 5,750 9,879 57,989,730
25/02/2020 5,800 -0.20 ▼ -3.45 6,040 6,040 5,630 18,393 106,679,400
24/02/2020 6,040 -0.50 ▼ -8.28 6,490 6,490 6,040 23,930 144,537,200
21/02/2020 6,490 0.00 ■■ 0.00 6,500 6,500 6,440 10,174 66,029,260
20/02/2020 6,500 0.00 ■■ 0.00 6,500 6,530 6,420 10,122 65,793,000
19/02/2020 6,500 0.00 ■■ 0.00 6,500 6,550 6,480 8,521 55,386,500
18/02/2020 6,500 0.00 ■■ 0.00 6,490 6,500 6,450 9,197 59,780,500
17/02/2020 6,490 0.00 ■■ 0.00 6,500 6,520 6,450 14,355 93,163,950
15/02/2020 6,500 0.00 ■■ 0.00 6,530 6,540 6,400 14,231 92,501,500
14/02/2020 6,500 0.00 ■■ 0.00 6,530 6,540 6,400 14,231 92,501,500
13/02/2020 6,530 0.00 ■■ 0.00 6,570 6,600 6,500 16,375 106,928,750
12/02/2020 6,570 0.10 ▲ 1.52 6,500 6,600 6,500 26,837 176,319,090
11/02/2020 6,500 0.00 ■■ 0.00 6,480 6,500 6,470 8,400 54,600,000
10/02/2020 6,480 -0.10 ▼ -1.54 6,550 6,550 6,400 9,330 60,458,400
09/02/2020 6,550 0.00 ■■ 0.00 6,570 6,590 6,480 9,836 64,425,800
07/02/2020 6,550 0.00 ■■ 0.00 6,570 6,590 6,480 9,836 64,425,800
06/02/2020 6,570 0.10 ▲ 1.52 6,500 6,600 6,480 9,831 64,589,670
05/02/2020 6,500 0.00 ■■ 0.00 6,500 6,580 6,480 9,614 62,491,000
04/02/2020 6,500 0.00 ■■ 0.00 6,500 6,500 6,480 8,842 57,473,000
03/02/2020 6,500 -0.10 ▼ -1.54 6,600 6,600 6,300 11,097 72,130,500
02/02/2020 6,600 0.00 ■■ 0.00 6,600 6,600 6,480 17,470 115,302,000
31/01/2020 6,600 0.00 ■■ 0.00 6,600 6,600 6,480 17,470 115,302,000
30/01/2020 6,600 -0.10 ▼ -1.52 6,700 6,620 6,500 16,326 107,751,600
29/01/2020 6,700 0.00 ■■ 0.00 6,700 6,750 6,680 14,856 99,535,200
28/01/2020 6,700 0.00 ■■ 0.00 6,700 6,750 6,680 14,856 99,535,200
27/01/2020 6,700 0.00 ■■ 0.00 6,700 6,750 6,680 14,856 99,535,200
26/01/2020 6,700 0.00 ■■ 0.00 6,700 6,750 6,680 14,856 99,535,200
24/01/2020 6,700 0.00 ■■ 0.00 6,700 6,750 6,680 14,856 99,535,200
23/01/2020 6,700 0.00 ■■ 0.00 6,700 6,750 6,680 14,856 99,535,200
22/01/2020 6,700 0.00 ■■ 0.00 6,700 6,750 6,680 14,856 99,535,200
21/01/2020 6,700 0.02 ▲ 0.30 6,680 6,730 6,660 142,520 954,884,000
20/01/2020 6,680 -0.02 ▼ -0.30 6,700 6,760 6,670 134,620 899,261,600
17/01/2020 6,700 -0.02 ▼ -0.30 6,720 6,730 6,670 144,390 967,413,000
16/01/2020 6,720 0.01 ▲ 0.15 6,710 6,780 6,700 158,370 1,064,246,400
15/01/2020 6,710 -0.02 ▼ -0.30 6,730 6,770 6,690 161,730 1,085,208,300
14/01/2020 6,730 0.08 ▲ 1.19 6,650 6,740 6,650 97,420 655,636,600
13/01/2020 6,650 0.10 ▲ 1.50 6,570 6,650 6,510 13,283 88,331,950
10/01/2020 6,570 0.00 ■■ 0.00 6,600 6,600 6,500 17,798 116,932,860
09/01/2020 6,600 0.10 ▲ 1.52 6,500 6,670 6,500 19,487 128,614,200
08/01/2020 6,500 -0.10 ▼ -1.54 6,570 6,580 6,430 15,782 102,583,000
07/01/2020 6,570 0.10 ▲ 1.52 6,500 6,600 6,500 17,851 117,281,070
06/01/2020 6,500 0.00 ■■ 0.00 6,500 6,650 6,420 16,211 105,371,500
03/01/2020 6,500 -0.20 ▼ -3.08 6,700 6,800 6,500 22,140 143,910,000
02/01/2020 6,700 -0.10 ▼ -1.49 6,830 6,880 6,700 28,585 191,519,500
31/12/2019 6,830 0.00 ■■ 0.00 6,880 6,930 6,830 21,071 143,914,930
30/12/2019 6,880 0.00 ■■ 0.00 6,910 6,970 6,800 27,984 192,529,920
27/12/2019 6,910 0.00 ■■ 0.00 6,950 6,970 6,870 29,516 203,955,560
26/12/2019 6,950 -0.10 ▼ -1.44 7,100 7,140 6,910 31,638 219,884,100
25/12/2019 7,100 0.30 ▲ 4.23 6,800 7,100 6,800 58,969 418,679,900
24/12/2019 6,800 0.00 ■■ 0.00 6,830 6,860 6,790 35,154 239,047,200
23/12/2019 6,830 0.00 ■■ 0.00 6,820 6,900 6,800 31,410 214,530,300
20/12/2019 6,820 -0.01 ▼ -0.15 6,830 6,860 6,720 309,540 2,111,062,800
19/12/2019 6,830 0.00 ■■ 0.00 6,840 6,880 6,760 30,935 211,286,050
18/12/2019 6,840 -0.10 ▼ -1.46 6,900 6,900 6,800 33,361 228,189,240
17/12/2019 6,900 -0.10 ▼ -1.45 6,980 7,000 6,850 27,717 191,247,300
16/12/2019 6,980 0.10 ▲ 1.43 6,860 6,980 6,860 40,430 282,201,400
13/12/2019 6,860 0.00 ■■ 0.00 6,850 6,860 6,800 34,921 239,558,060
12/12/2019 6,850 0.00 ■■ 0.00 6,800 6,900 6,780 43,733 299,571,050
11/12/2019 6,800 0.10 ▲ 1.47 6,700 6,840 6,700 45,930 312,324,000
10/12/2019 6,700 0.00 ■■ 0.00 6,750 6,750 6,640 43,961 294,538,700
09/12/2019 6,750 0.10 ▲ 1.48 6,650 6,790 6,650 21,401 144,456,750
06/12/2019 6,650 0.00 ■■ 0.00 6,620 6,650 6,600 20,553 136,677,450
05/12/2019 6,620 0.00 ■■ 0.00 6,640 6,670 6,620 21,339 141,264,180
04/12/2019 6,640 0.20 ▲ 3.01 6,450 0 0 18,876 125,336,640
03/12/2019 6,450 0.00 ■■ 0.00 6,450 6,470 6,400 24,910 160,669,500
02/12/2019 6,450 -0.10 ▼ -1.55 6,600 6,630 6,400 16,901 109,011,450
29/11/2019 6,600 0.00 ■■ 0.00 6,620 6,640 6,590 8,103 53,479,800
28/11/2019 6,620 0.00 ■■ 0.00 6,620 6,650 6,570 8,573 56,753,260
27/11/2019 6,620 0.00 ■■ 0.00 6,600 6,660 6,600 31,373 207,689,260
26/11/2019 6,600 0.00 ■■ 0.00 6,600 6,640 6,570 10,694 70,580,400
25/11/2019 6,600 0.00 ■■ 0.00 6,620 6,630 6,600 13,628 89,944,800
22/11/2019 6,620 0.00 ■■ 0.00 6,650 6,680 6,600 10,175 67,358,500
21/11/2019 6,650 0.00 ■■ 0.00 6,690 6,690 6,600 15,312 101,824,800
20/11/2019 6,690 0.00 ■■ 0.00 6,660 6,700 6,600 19,525 130,622,250
19/11/2019 6,660 0.00 ■■ 0.00 6,690 6,720 6,600 29,965 199,566,900
18/11/2019 6,690 0.00 ■■ 0.00 6,730 6,780 6,650 12,937 86,548,530
15/11/2019 6,730 0.00 ■■ 0.00 6,730 6,760 6,710 11,064 74,460,720
14/11/2019 6,730 0.00 ■■ 0.00 6,740 6,770 6,600 15,296 102,942,080
13/11/2019 6,740 0.00 ■■ 0.00 6,740 6,760 6,720 18,208 122,721,920
12/11/2019 6,740 0.00 ■■ 0.00 6,700 6,740 6,680 20,738 139,774,120
11/11/2019 6,700 -0.10 ▼ -1.49 6,830 6,850 6,700 23,893 160,083,100
08/11/2019 6,830 0.00 ■■ 0.00 6,820 6,870 6,810 18,249 124,640,670
07/11/2019 6,820 0.00 ■■ 0.00 6,800 6,870 6,780 23,085 157,439,700
06/11/2019 6,800 0.10 ▲ 1.47 6,700 6,800 6,650 25,532 173,617,600
05/11/2019 6,700 0.10 ▲ 1.49 6,630 6,700 6,630 20,275 135,842,500
04/11/2019 6,630 0.00 ■■ 0.00 6,600 6,650 6,550 21,052 139,574,760
01/11/2019 6,600 0.00 ■■ 0.00 6,580 6,650 6,560 14,097 93,040,200
31/10/2019 6,580 0.00 ■■ 0.00 6,580 6,600 6,550 13,185 86,757,300
30/10/2019 6,580 0.10 ▲ 1.52 6,520 6,630 6,520 17,037 112,103,460
29/10/2019 6,520 0.00 ■■ 0.00 6,470 6,560 6,480 23,024 150,116,480
28/10/2019 6,470 0.00 ■■ 0.00 6,430 6,500 6,430 15,002 97,062,940
25/10/2019 6,430 0.00 ■■ 0.00 6,410 6,450 6,400 18,311 117,739,730
24/10/2019 6,410 0.00 ■■ 0.00 6,410 6,430 6,400 14,233 91,233,530
23/10/2019 6,410 0.00 ■■ 0.00 6,420 6,440 6,400 13,388 85,817,080
22/10/2019 6,420 0.00 ■■ 0.00 6,400 6,450 6,370 13,233 84,955,860
21/10/2019 6,400 0.00 ■■ 0.00 6,400 6,460 6,390 22,637 144,876,800
18/10/2019 6,400 0.00 ■■ 0.00 6,390 6,430 6,370 15,848 101,427,200
17/10/2019 6,390 0.00 ■■ 0.00 6,340 6,450 6,340 14,150 90,418,500
16/10/2019 6,340 0.00 ■■ 0.00 6,360 6,360 6,300 16,973 107,608,820
15/10/2019 6,360 -0.10 ▼ -1.57 6,500 6,500 6,300 11,329 72,052,440
14/10/2019 6,500 0.00 ■■ 0.00 6,500 6,530 6,490 10,919 70,973,500
11/10/2019 6,500 0.10 ▲ 1.54 6,400 6,500 6,300 16,802 109,213,000
10/10/2019 6,400 0.00 ■■ 0.00 6,440 6,490 6,350 12,546 80,294,400
09/10/2019 6,440 0.00 ■■ 0.00 6,450 6,550 6,430 15,508 99,871,520
08/10/2019 6,450 0.00 ■■ 0.00 6,400 6,460 6,390 10,750 69,337,500
07/10/2019 6,400 0.00 ■■ 0.00 6,380 6,520 6,400 10,749 68,793,600
04/10/2019 6,380 -0.10 ▼ -1.57 6,460 6,490 6,350 24,788 158,147,440
03/10/2019 6,460 -0.10 ▼ -1.55 6,550 6,550 6,400 6,549 42,306,540
02/10/2019 6,550 0.00 ■■ 0.00 6,500 6,570 6,500 5,060 33,143,000
01/10/2019 6,500 -0.10 ▼ -1.54 6,580 6,610 6,500 6,926 45,019,000
30/09/2019 6,580 0.00 ■■ 0.00 6,550 6,600 6,520 4,376 28,794,080
27/09/2019 6,550 0.00 ■■ 0.00 6,560 6,620 6,500 6,123 40,105,650
26/09/2019 6,560 0.00 ■■ 0.00 6,570 6,600 6,500 9,025 59,204,000
25/09/2019 6,570 0.00 ■■ 0.00 6,600 6,600 6,550 5,378 35,333,460
24/09/2019 6,600 0.00 ■■ 0.00 6,630 6,630 6,550 7,077 46,708,200
23/09/2019 6,630 0.00 ■■ 0.00 6,640 6,700 6,570 6,545 43,393,350
20/09/2019 6,640 0.00 ■■ 0.00 6,640 6,710 6,180 7,419 49,262,160
19/09/2019 6,640 -0.10 ▼ -1.51 6,700 6,700 6,580 7,055 46,845,200
18/09/2019 6,700 0.00 ■■ 0.00 6,700 6,800 6,620 6,332 42,424,400
17/09/2019 6,700 0.00 ■■ 0.00 6,750 6,830 6,560 7,637 51,167,900
16/09/2019 6,750 0.10 ▲ 1.48 6,650 6,810 6,700 4,125 27,843,750
13/09/2019 6,650 0.00 ■■ 0.00 6,670 6,670 6,500 7,455 49,575,750
12/09/2019 6,670 0.10 ▲ 1.50 6,600 6,750 6,600 9,322 62,177,740
11/09/2019 6,600 -0.20 ▼ -3.03 6,800 6,800 6,400 8,416 55,545,600
10/09/2019 6,850 -0.05 ▼ -0.73 6,900 6,900 6,650 30,970 212,144,500
09/09/2019 6,900 0.00 ■■ 0.00 6,930 6,980 6,750 13,798 95,206,200
06/09/2019 6,930 0.00 ■■ 0.00 6,920 6,980 6,900 14,335 99,341,550
05/09/2019 6,920 0.00 ■■ 0.00 6,920 6,990 6,850 10,131 70,106,520
04/09/2019 6,920 0.00 ■■ 0.00 6,960 6,960 6,800 10,138 70,154,960
03/09/2019 6,960 0.00 ■■ 0.00 6,970 7,060 6,850 10,073 70,108,080
30/08/2019 6,970 0.00 ■■ 0.00 6,950 7,000 6,900 10,469 72,968,930
29/08/2019 6,950 0.00 ■■ 0.00 6,990 6,990 6,900 12,476 86,708,200
28/08/2019 6,990 0.00 ■■ 0.00 6,970 7,000 6,970 11,134 77,826,660
27/08/2019 6,970 0.00 ■■ 0.00 6,960 7,000 6,950 11,289 78,684,330
26/08/2019 6,960 0.00 ■■ 0.00 6,960 6,960 6,900 10,854 75,543,840
23/08/2019 6,960 -0.10 ▼ -1.44 7,070 7,000 6,910 9,170 63,823,200
22/08/2019 7,070 0.00 ■■ 0.00 7,100 7,120 7,000 9,420 66,599,400
21/08/2019 7,100 0.10 ▲ 1.41 7,000 7,150 7,000 10,830 76,893,000
20/08/2019 7,000 -0.10 ▼ -1.43 7,100 7,000 6,950 10,429 73,003,000
19/08/2019 7,100 0.00 ■■ 0.00 7,120 7,120 7,000 11,451 81,302,100
16/08/2019 7,120 0.00 ■■ 0.00 7,100 7,140 6,910 12,627 89,904,240
15/08/2019 7,100 -0.10 ▼ -1.41 7,150 7,170 7,100 8,489 60,271,900
14/08/2019 7,150 0.40 ▲ 5.59 6,710 7,170 6,700 27,126 193,950,900
13/08/2019 6,710 0.00 ■■ 0.00 6,720 6,740 6,700 8,166 54,793,860
12/08/2019 6,720 0.00 ■■ 0.00 6,710 6,800 6,700 16,634 111,780,480
09/08/2019 6,710 0.00 ■■ 0.00 6,750 6,870 6,710 11,343 76,111,530
08/08/2019 6,750 -0.10 ▼ -1.48 6,830 6,860 6,750 13,977 94,344,750
07/08/2019 6,830 0.00 ■■ 0.00 6,830 6,890 6,830 12,136 82,888,880
06/08/2019 6,830 0.00 ■■ 0.00 6,800 6,850 6,680 15,445 105,489,350
05/08/2019 6,800 0.00 ■■ 0.00 6,800 6,820 6,600 17,571 119,482,800
02/08/2019 6,800 -0.10 ▼ -1.47 6,870 6,900 6,700 14,183 96,444,400
01/08/2019 6,870 0.00 ■■ 0.00 6,850 6,890 6,800 14,741 101,270,670
31/07/2019 6,850 -0.10 ▼ -1.46 6,900 6,940 6,500 14,094 96,543,900
30/07/2019 6,900 0.00 ■■ 0.00 6,940 7,100 6,890 16,437 113,415,300
29/07/2019 6,940 -0.10 ▼ -1.44 7,090 7,090 6,900 13,605 94,418,700
26/07/2019 7,090 0.00 ■■ 0.00 7,090 7,140 7,050 15,367 108,952,030
25/07/2019 7,090 0.20 ▲ 2.82 6,900 7,140 6,950 27,905 197,846,450
24/07/2019 6,900 0.20 ▲ 2.90 6,750 7,100 6,350 26,566 183,305,400
23/07/2019 6,750 0.00 ■■ 0.00 6,700 6,840 6,710 12,529 84,570,750
22/07/2019 6,700 0.00 ■■ 0.00 6,700 6,740 6,650 11,608 77,773,600
19/07/2019 6,700 -0.10 ▼ -1.49 6,850 6,890 6,500 14,359 96,205,300
18/07/2019 6,850 0.00 ■■ 0.00 6,840 6,870 6,780 12,882 88,241,700
17/07/2019 6,840 0.00 ■■ 0.00 6,840 6,890 6,800 17,470 119,494,800
16/07/2019 6,840 0.00 ■■ 0.00 6,800 6,900 6,710 18,257 124,877,880
15/07/2019 6,800 0.00 ■■ 0.00 6,820 6,840 6,750 14,551 98,946,800
12/07/2019 6,820 0.00 ■■ 0.00 6,820 6,850 6,800 19,982 136,277,240
11/07/2019 6,820 0.00 ■■ 0.00 6,810 6,850 6,800 12,557 85,638,740
10/07/2019 6,810 0.00 ■■ 0.00 6,810 6,900 6,800 13,747 93,617,070
09/07/2019 6,810 0.00 ■■ 0.00 6,810 6,930 6,810 13,997 95,319,570
08/07/2019 6,810 -0.10 ▼ -1.47 6,860 6,860 6,750 14,444 98,363,640
05/07/2019 6,860 0.00 ■■ 0.00 6,900 7,000 6,860 15,105 103,620,300
04/07/2019 6,900 0.00 ■■ 0.00 6,910 6,930 6,850 14,464 99,801,600
03/07/2019 6,910 0.00 ■■ 0.00 6,950 6,950 6,850 15,853 109,544,230
02/07/2019 6,950 0.00 ■■ 0.00 6,950 7,000 6,850 17,156 119,234,200
01/07/2019 6,950 0.20 ▲ 2.88 6,760 6,950 6,510 42,149 292,935,550
28/06/2019 6,760 0.10 ▲ 1.48 6,700 6,780 6,650 16,462 111,283,120
27/06/2019 6,700 0.00 ■■ 0.00 6,700 6,700 6,500 21,482 143,929,400
26/06/2019 6,700 0.20 ▲ 2.99 6,550 6,700 6,500 24,611 164,893,700
25/06/2019 6,550 0.30 ▲ 4.58 6,250 6,650 6,200 29,035 190,179,250
24/06/2019 6,250 0.00 ■■ 0.00 6,230 6,280 6,170 42,376 264,850,000
21/06/2019 6,230 0.10 ▲ 1.61 6,180 6,270 6,180 18,825 117,279,750
20/06/2019 6,180 -0.10 ▼ -1.62 6,250 6,320 6,070 23,614 145,934,520
19/06/2019 6,250 0.00 ■■ 0.00 6,260 6,260 6,100 34,562 216,012,500
18/06/2019 6,260 -0.30 ▼ -4.79 6,510 6,510 6,200 23,275 145,701,500
17/06/2019 6,510 0.00 ■■ 0.00 6,510 6,520 6,400 19,536 127,179,360
16/06/2019 6,510 0.00 ■■ 0.00 6,500 6,540 6,430 16,256 105,826,560
14/06/2019 6,510 0.00 ■■ 0.00 6,500 6,540 6,430 16,256 105,826,560
13/06/2019 6,500 0.00 ■■ 0.00 6,530 6,550 6,490 11,435 74,327,500
11/06/2019 6,590 0.10 ▲ 1.52 6,520 6,650 6,550 19,241 126,798,190
10/06/2019 6,520 0.00 ■■ 0.00 6,540 6,600 6,500 27,714 180,695,280
09/06/2019 6,540 0.00 ■■ 0.00 6,510 6,800 6,500 10,356 67,728,240
07/06/2019 6,540 0.00 ■■ 0.00 6,510 6,800 6,500 10,356 67,728,240
06/06/2019 6,510 0.00 ■■ 0.00 6,520 6,540 6,500 10,326 67,222,260
05/06/2019 6,520 0.00 ■■ 0.00 6,540 6,550 6,500 10,530 68,655,600
04/06/2019 6,540 0.00 ■■ 0.00 6,540 6,560 6,510 8,674 56,727,960
03/06/2019 6,540 -0.10 ▼ -1.53 6,620 6,650 6,540 11,187 73,162,980
02/06/2019 6,620 0.00 ■■ 0.00 6,620 6,630 6,600 11,096 73,455,520
31/05/2019 6,620 0.00 ■■ 0.00 6,620 6,630 6,600 11,096 73,455,520
30/05/2019 6,620 0.00 ■■ 0.00 6,670 6,680 6,620 14,271 94,474,020
29/05/2019 6,670 0.00 ■■ 0.00 6,660 6,680 6,600 11,350 75,704,500
28/05/2019 6,660 0.00 ■■ 0.00 6,660 6,670 6,600 10,360 68,997,600
27/05/2019 6,660 0.00 ■■ 0.00 6,650 6,750 6,650 10,814 72,021,240
26/05/2019 6,650 0.00 ■■ 0.00 6,700 6,710 6,600 11,324 75,304,600
24/05/2019 6,650 0.00 ■■ 0.00 6,700 6,710 6,600 11,324 75,304,600
23/05/2019 6,700 0.00 ■■ 0.00 6,690 6,790 6,690 11,265 75,475,500
22/05/2019 6,690 0.00 ■■ 0.00 6,720 6,790 6,690 10,460 69,977,400
21/05/2019 6,720 -0.10 ▼ -1.49 6,800 6,860 6,720 11,215 75,364,800
20/05/2019 6,800 -0.10 ▼ -1.47 6,890 6,990 6,800 12,974 88,223,200
19/05/2019 6,890 0.10 ▲ 1.45 6,830 6,950 6,800 11,129 76,678,810
17/05/2019 6,890 0.10 ▲ 1.45 6,830 6,950 6,800 11,129 76,678,810
16/05/2019 6,830 0.00 ■■ 0.00 6,820 6,840 6,800 13,050 89,131,500
15/05/2019 6,820 0.00 ■■ 0.00 6,820 6,830 6,800 11,970 81,635,400
14/05/2019 6,820 0.00 ■■ 0.00 6,820 6,840 6,760 9,897 67,497,540
13/05/2019 6,820 0.10 ▲ 1.47 6,750 6,850 6,750 10,371 70,730,220
12/05/2019 6,750 0.10 ▲ 1.48 6,680 6,750 6,680 9,813 66,237,750
10/05/2019 6,750 0.10 ▲ 1.48 6,680 6,750 6,680 9,813 66,237,750
09/05/2019 6,680 0.10 ▲ 1.50 6,590 6,700 6,590 9,977 66,646,360
08/05/2019 6,590 0.10 ▲ 1.52 6,500 6,600 6,500 8,393 55,309,870
07/05/2019 6,500 0.00 ■■ 0.00 6,500 6,890 6,460 11,783 76,589,500
06/05/2019 6,500 -0.20 ▼ -3.08 6,740 6,900 6,500 12,067 78,435,500
05/05/2019 6,740 0.00 ■■ 0.00 6,720 6,850 6,720 10,210 68,815,400
03/05/2019 6,740 0.00 ■■ 0.00 6,720 6,850 6,720 10,210 68,815,400
02/05/2019 6,720 -0.20 ▼ -2.98 6,920 7,000 6,720 10,076 67,710,720
01/05/2019 6,920 0.00 ■■ 0.00 6,940 6,940 6,800 11,479 79,434,680
30/04/2019 6,920 0.00 ■■ 0.00 6,940 6,940 6,800 11,479 79,434,680
29/04/2019 6,920 0.00 ■■ 0.00 6,940 6,940 6,800 11,479 79,434,680
28/04/2019 6,920 0.00 ■■ 0.00 6,940 6,940 6,800 11,479 79,434,680
26/04/2019 6,920 0.00 ■■ 0.00 6,940 6,940 6,800 11,479 79,434,680
25/04/2019 6,940 0.00 ■■ 0.00 6,900 6,950 6,850 11,267 78,192,980
24/04/2019 6,900 0.00 ■■ 0.00 6,900 6,970 6,800 10,833 74,747,700
23/04/2019 6,900 -0.20 ▼ -2.90 7,120 7,120 6,900 14,116 97,400,400
22/04/2019 7,120 0.00 ■■ 0.00 7,120 7,180 7,050 11,308 80,512,960
21/04/2019 7,120 0.30 ▲ 4.21 6,830 7,120 6,700 12,675 90,246,000
19/04/2019 7,120 0.30 ▲ 4.21 6,830 7,120 6,700 12,675 90,246,000
18/04/2019 6,830 0.00 ■■ 0.00 6,830 6,830 6,700 15,005 102,484,150
17/04/2019 6,830 0.00 ■■ 0.00 6,870 7,000 6,830 12,288 83,927,040
16/04/2019 6,870 0.00 ■■ 0.00 6,900 6,950 6,800 16,485 113,251,950
15/04/2019 6,900 0.00 ■■ 0.00 6,950 7,000 6,900 16,379 113,015,100
12/04/2019 6,900 0.00 ■■ 0.00 6,950 7,000 6,900 16,379 113,015,100
11/04/2019 6,950 -0.10 ▼ -1.44 7,040 7,200 6,900 31,916 221,816,200
10/04/2019 7,040 0.00 ■■ 0.00 7,040 7,040 6,980 13,309 93,695,360
09/04/2019 7,040 0.00 ■■ 0.00 7,050 7,090 7,000 22,745 160,124,800
08/04/2019 7,050 0.00 ■■ 0.00 7,080 7,250 7,030 14,952 105,411,600
05/04/2019 7,080 -0.10 ▼ -1.41 7,150 7,240 7,080 12,021 85,108,680
04/04/2019 7,150 -0.10 ▼ -1.40 7,250 7,380 7,100 13,856 99,070,400
03/04/2019 7,250 0.00 ■■ 0.00 7,250 7,390 7,150 12,751 92,444,750
02/04/2019 7,250 -0.30 ▼ -4.14 7,500 7,550 7,100 14,170 102,732,500
01/04/2019 7,500 0.00 ■■ 0.00 7,500 7,520 7,400 10,622 79,665,000
31/03/2019 6,780 -0.05 ▼ -0.74 6,830 6,800 6,700 147,930 1,002,965,400
29/03/2019 7,500 -0.10 ▼ -1.33 7,600 7,700 7,500 15,539 116,542,500
28/03/2019 7,600 0.20 ▲ 2.63 7,440 7,650 7,400 19,725 149,910,000
27/03/2019 7,440 0.00 ■■ 0.00 7,400 7,450 7,400 11,389 84,734,160
26/03/2019 7,400 0.10 ▲ 1.35 7,300 7,420 7,300 10,375 76,775,000
25/03/2019 7,300 -0.10 ▼ -1.37 7,440 7,440 7,230 11,215 81,869,500
22/03/2019 7,440 0.00 ■■ 0.00 7,440 7,480 7,400 10,400 77,376,000
21/03/2019 7,440 0.00 ■■ 0.00 7,440 7,440 7,250 10,771 80,136,240
20/03/2019 7,440 0.10 ▲ 1.34 7,390 7,500 7,390 11,653 86,698,320
19/03/2019 7,390 -0.10 ▼ -1.35 7,450 7,500 7,330 11,966 88,428,740
18/03/2019 7,450 0.00 ■■ 0.00 7,500 7,600 7,450 13,561 101,029,450
15/03/2019 7,450 -0.10 ▼ -1.34 7,540 7,600 7,320 10,934 81,458,300
14/03/2019 7,540 -0.10 ▼ -1.33 7,630 7,630 7,480 21,659 163,308,860
13/03/2019 7,630 -0.10 ▼ -1.31 7,700 7,750 7,600 22,286 170,042,180
12/03/2019 7,700 0.10 ▲ 1.30 7,590 7,790 7,600 21,154 162,885,800
11/03/2019 7,590 0.20 ▲ 2.64 7,410 7,600 7,410 17,881 135,716,790
08/03/2019 7,410 0.00 ■■ 0.00 7,410 7,440 7,380 19,336 143,279,760
07/03/2019 7,410 0.10 ▲ 1.35 7,280 7,520 7,200 29,023 215,060,430
06/03/2019 7,280 0.00 ■■ 0.00 7,300 7,390 7,200 20,875 151,970,000
05/03/2019 7,300 0.00 ■■ 0.00 7,350 7,380 7,250 17,316 126,406,800
04/03/2019 7,350 0.10 ▲ 1.36 7,200 7,350 7,200 18,113 133,130,550
01/03/2019 7,200 0.00 ■■ 0.00 7,180 7,280 7,180 12,548 90,345,600
28/02/2019 7,180 0.10 ▲ 1.39 7,060 7,300 7,120 11,633 83,524,940
27/02/2019 7,060 -0.20 ▼ -2.83 7,210 7,210 7,000 11,838 83,576,280
26/02/2019 7,210 0.00 ■■ 0.00 7,210 7,250 7,110 11,318 81,602,780
25/02/2019 7,210 0.00 ■■ 0.00 7,200 7,300 7,200 11,280 81,328,800
22/02/2019 7,200 -0.10 ▼ -1.39 7,330 7,370 7,170 12,889 92,800,800
21/02/2019 7,330 0.10 ▲ 1.36 7,240 7,380 7,240 10,696 78,401,680
20/02/2019 7,240 0.00 ■■ 0.00 7,200 7,300 7,150 10,239 74,130,360
19/02/2019 7,200 -0.30 ▼ -4.17 7,460 7,490 7,060 16,494 118,756,800
18/02/2019 7,460 0.10 ▲ 1.34 7,400 7,600 7,400 12,820 95,637,200
15/02/2019 7,400 0.00 ■■ 0.00 7,360 7,400 7,200 13,781 101,979,400
14/02/2019 7,360 0.10 ▲ 1.36 7,300 7,390 7,300 11,843 87,164,480
13/02/2019 7,300 0.10 ▲ 1.37 7,200 7,400 7,180 11,975 87,417,500
12/02/2019 7,200 -0.40 ▼ -5.56 7,600 7,600 7,200 25,091 180,655,200
11/02/2019 7,600 0.00 ■■ 0.00 7,640 7,670 7,600 15,778 119,912,800
01/02/2019 7,640 0.00 ■■ 0.00 7,600 7,640 7,500 12,726 97,226,640
31/01/2019 7,600 0.10 ▲ 1.32 7,500 7,700 7,550 11,501 87,407,600
30/01/2019 7,500 -0.20 ▼ -2.67 7,720 7,710 7,200 15,031 112,732,500
29/01/2019 7,720 0.00 ■■ 0.00 7,720 7,730 7,650 12,259 94,639,480
28/01/2019 7,720 0.00 ■■ 0.00 7,700 7,790 7,700 14,360 110,859,200
25/01/2019 7,700 0.30 ▲ 3.90 7,400 7,700 7,400 16,333 125,764,100
24/01/2019 7,400 -0.20 ▼ -2.70 7,600 7,540 7,400 13,912,000 102,948,800,000
23/01/2019 7,600 -0.20 ▼ -2.63 7,790 7,820 7,600 15,351,000 116,667,600,000
22/01/2019 7,790 0.10 ▲ 1.28 7,680 7,800 7,710 12,016,000 93,604,640,000
21/01/2019 7,680 0.18 ▲ 2.34 7,500 7,700 7,550 154,910 1,189,708,800
19/01/2019 7,500 0.20 ▲ 2.67 7,350 7,540 7,380 18,274,000 137,055,000,000
18/01/2019 7,500 0.15 ▲ 2.00 7,350 7,540 7,380 182,740 1,370,550,000
17/01/2019 7,350 -0.01 ▼ -0.14 7,350 7,390 7,300 160,680 1,180,998,000
16/01/2019 7,350 -0.02 ▼ -0.27 7,370 7,420 7,300 156,550 1,150,642,500
15/01/2019 7,370 -0.01 ▼ -0.14 7,380 7,380 7,250 197,300 1,454,101,000
14/01/2019 7,380 0.18 ▲ 2.44 7,200 7,450 7,200 159,200 1,174,896,000
11/01/2019 7,200 0.13 ▲ 1.81 7,070 7,200 7,030 146,260 1,053,072,000
10/01/2019 7,070 0.04 ▲ 0.57 7,030 7,090 6,900 153,520 1,085,386,400
09/01/2019 7,030 0.04 ▲ 0.57 6,990 7,050 6,990 174,370 1,225,821,100
08/01/2019 6,990 0.22 ▲ 3.15 6,770 7,000 6,700 164,650 1,150,903,500
07/01/2019 6,770 0.17 ▲ 2.51 6,600 6,770 6,620 144,540 978,535,800
04/01/2019 6,600 0.03 ▲ 0.45 6,570 6,630 6,550 141,140 931,524,000
03/01/2019 6,570 -0.05 ▼ -0.76 6,620 6,650 6,570 136,190 894,768,300
02/01/2019 6,620 0.02 ▲ 0.30 6,600 6,680 6,600 140,980 933,287,600
28/12/2018 6,600 0.02 ▲ 0.30 6,600 6,620 6,580 140,170 925,122,000
27/12/2018 6,600 0.13 ▲ 1.97 6,470 6,600 6,490 146,470 966,702,000
26/12/2018 6,470 -0.02 ▼ -0.31 6,470 6,480 6,430 175,540 1,135,743,800
25/12/2018 6,470 -0.12 ▼ -1.85 6,590 6,550 6,430 156,090 1,009,902,300
24/12/2018 6,590 0.02 ▲ 0.30 6,570 6,650 6,560 148,450 978,285,500
23/12/2018 6,570 -0.01 ▼ -0.15 6,570 6,570 6,520 134,670 884,781,900
21/12/2018 6,570 -0.01 ▼ -0.15 6,570 6,570 6,520 134,670 884,781,900
20/12/2018 6,570 -0.03 ▼ -0.46 6,600 6,600 6,520 146,650 963,490,500
19/12/2018 6,600 0.01 ▲ 0.15 6,600 6,630 6,580 137,400 906,840,000
18/12/2018 6,600 -0.11 ▼ -1.67 6,710 6,680 6,600 164,090 1,082,994,000
17/12/2018 6,710 -0.09 ▼ -1.34 6,800 6,800 6,710 139,990 939,332,900
14/12/2018 6,800 -0.05 ▼ -0.74 6,850 6,840 6,700 148,280 1,008,304,000
13/12/2018 6,850 0.01 ▲ 0.15 6,850 6,950 6,840 148,530 1,017,430,500
12/12/2018 6,850 0.05 ▲ 0.73 6,800 6,870 6,800 149,810 1,026,198,500
11/12/2018 6,800 -0.01 ▼ -0.15 6,800 6,850 6,740 531,690 3,615,492,000
10/12/2018 6,800 -0.06 ▼ -0.88 6,860 6,860 6,790 143,820 977,976,000
07/12/2018 6,860 0.04 ▲ 0.58 6,860 6,940 6,820 144,940 994,288,400
06/12/2018 6,860 -0.04 ▼ -0.58 6,900 6,910 6,810 140,380 963,006,800
05/12/2018 6,900 0.05 ▲ 0.72 6,900 6,980 6,750 175,920 1,213,848,000
04/12/2018 6,900 -0.10 ▼ -1.45 7,000 6,950 6,800 183,800 1,268,220,000
03/12/2018 7,000 0.22 ▲ 3.14 6,780 7,100 6,780 137,840 964,880,000
30/11/2018 6,780 -0.05 ▼ -0.74 6,830 6,800 6,700 147,930 1,002,965,400
29/11/2018 6,830 0.03 ▲ 0.44 6,800 7,000 6,790 186,940 1,276,800,200
28/11/2018 6,800 -0.04 ▼ -0.59 6,840 6,900 6,710 166,930 1,135,124,000
27/11/2018 6,840 -0.06 ▼ -0.88 6,900 6,990 6,830 165,580 1,132,567,200
26/11/2018 6,900 0.10 ▲ 1.45 6,800 7,000 6,750 195,550 1,349,295,000
23/11/2018 6,800 -0.02 ▼ -0.29 6,800 6,900 6,720 953,170 6,481,556,000
22/11/2018 6,800 0.02 ▲ 0.29 6,800 6,820 6,620 186,140 1,265,752,000
21/11/2018 6,800 0.29 ▲ 4.26 6,510 6,800 6,410 224,430 1,526,124,000
20/11/2018 6,510 0.22 ▲ 3.38 6,290 6,510 6,000 240,160 1,563,441,600
19/11/2018 6,290 0.07 ▲ 1.11 6,220 6,300 6,220 70,260 441,935,400
16/11/2018 6,220 0.01 ▲ 0.16 6,210 6,250 6,210 92,450 575,039,000
15/11/2018 6,210 0.01 ▲ 0.16 6,210 6,340 6,210 75,190 466,929,900
14/11/2018 6,210 0.01 ▲ 0.16 6,200 6,380 6,150 51,770 321,491,700
13/11/2018 6,200 -0.26 ▼ -4.19 6,460 6,400 6,180 92,210 571,702,000
12/11/2018 6,460 -0.04 ▼ -0.62 6,500 6,500 6,390 73,870 477,200,200
11/11/2018 6,500 -0.08 ▼ -1.23 6,580 6,600 6,500 88,080 572,520,000
09/11/2018 6,500 -0.08 ▼ -1.23 6,580 6,600 6,500 88,080 572,520,000
08/11/2018 6,580 0.03 ▲ 0.46 6,550 6,600 6,550 80,180 527,584,400
07/11/2018 6,550 0.01 ▲ 0.15 6,550 6,560 6,520 52,160 341,648,000
06/11/2018 6,550 -0.01 ▼ -0.15 6,560 6,600 6,500 116,450 762,747,500
05/11/2018 6,560 -0.04 ▼ -0.61 6,600 6,600 6,550 61,970 406,523,200
02/11/2018 6,600 -0.01 ▼ -0.15 6,600 6,700 6,560 141,090 931,194,000
01/11/2018 6,600 0.01 ▲ 0.15 6,600 6,650 6,520 98,520 650,232,000
31/10/2018 6,600 0.02 ▲ 0.30 6,600 6,700 6,600 409,920 2,705,472,000
30/10/2018 6,600 -0.30 ▼ -4.55 6,900 6,890 6,600 159,280 1,051,248,000
29/10/2018 6,900 -0.01 ▼ -0.14 6,910 6,950 6,600 97,510 672,819,000
27/10/2018 6,910 0.04 ▲ 0.58 6,870 7,200 6,890 56,440 390,000,400
26/10/2018 6,910 0.04 ▲ 0.58 6,870 7,200 6,890 56,440 390,000,400
25/10/2018 6,870 -0.09 ▼ -1.31 6,960 6,870 6,700 66,040 453,694,800
24/10/2018 6,960 -0.09 ▼ -1.29 7,050 7,080 6,960 72,030 501,328,800
23/10/2018 7,050 -0.09 ▼ -1.28 7,140 7,140 6,950 98,850 696,892,500
22/10/2018 7,140 -0.12 ▼ -1.68 7,140 7,180 7,010 90,140 643,599,600
19/10/2018 7,140 0.12 ▲ 1.68 7,020 7,150 6,970 85,000 606,900,000
18/10/2018 7,020 -0.28 ▼ -3.99 7,300 7,300 7,020 92,370 648,437,400
17/10/2018 7,300 0.02 ▲ 0.27 7,280 7,350 7,270 8,020 58,546,000
16/10/2018 7,280 0.08 ▲ 1.10 7,200 7,350 7,210 20,540 149,531,200
15/10/2018 7,200 0.15 ▲ 2.08 7,050 7,200 7,100 142,140 1,023,408,000
14/10/2018 7,050 0.05 ▲ 0.71 7,000 7,100 6,850 60,350 425,467,500
12/10/2018 7,050 0.05 ▲ 0.71 7,000 7,100 6,850 60,350 425,467,500
11/10/2018 7,000 -0.20 ▼ -2.86 7,200 7,210 6,910 499,590 3,497,130,000
10/10/2018 7,200 -0.05 ▼ -0.69 7,250 7,290 7,170 128,870 927,864,000
09/10/2018 7,250 -0.01 ▼ -0.14 7,250 7,270 7,200 70,610 511,922,500
08/10/2018 7,250 0.15 ▲ 2.07 7,100 7,250 7,100 70,490 511,052,500
06/10/2018 7,100 0.01 ▲ 0.14 7,100 7,200 7,100 340,190 2,415,349,000
05/10/2018 7,100 0.01 ▲ 0.14 7,100 7,200 7,100 340,190 2,415,349,000
04/10/2018 7,100 -0.11 ▼ -1.55 7,210 7,350 7,100 442,180 3,139,478,000
03/10/2018 7,210 -0.14 ▼ -1.94 7,350 7,450 7,210 223,700 1,612,877,000
02/10/2018 7,350 0.05 ▲ 0.68 7,300 7,380 7,300 83,590 614,386,500
01/10/2018 7,300 -0.18 ▼ -2.47 7,480 7,480 7,300 145,860 1,064,778,000
28/09/2018 7,480 -0.12 ▼ -1.60 7,600 7,600 7,450 127,500 953,700,000
27/09/2018 7,600 0.20 ▲ 2.63 7,400 7,700 7,560 251,840 1,913,984,000
26/09/2018 8,240 0.13 ▲ 1.58 8,110 8,550 8,130 1,885,100 15,533,224,000
25/09/2018 8,110 -0.06 ▼ -0.74 8,170 8,170 8,070 254,600 2,064,806,000
24/09/2018 8,170 -0.08 ▼ -0.98 8,250 8,290 7,900 117,890 963,161,300
21/09/2018 8,250 -0.13 ▼ -1.58 8,380 8,400 8,100 108,560 895,620,000
20/09/2018 8,380 0.07 ▲ 0.84 8,380 8,500 8,380 1,614,150 13,526,577,000
19/09/2018 8,380 0.06 ▲ 0.72 8,320 8,490 8,300 2,358,200 19,761,716,000
18/09/2018 8,320 0.32 ▲ 3.85 8,000 8,390 7,990 2,112,480 17,575,833,600
17/09/2018 8,000 0.07 ▲ 0.88 8,000 8,200 7,860 399,630 3,197,040,000
14/09/2018 8,000 -0.05 ▼ -0.63 8,000 8,000 7,900 157,310 1,258,480,000
13/09/2018 8,000 -0.06 ▼ -0.75 8,000 8,050 7,940 91,370 730,960,000
12/09/2018 8,000 0.05 ▲ 0.63 8,000 8,290 8,000 376,070 3,008,560,000
11/09/2018 8,000 0.37 ▲ 4.63 7,630 8,100 7,650 758,950 6,071,600,000
10/09/2018 7,630 0.07 ▲ 0.92 7,560 7,650 7,560 60,620 462,530,600
07/09/2018 7,560 0.01 ▲ 0.13 7,550 7,650 7,510 64,790 489,812,400
06/09/2018 7,550 -0.06 ▼ -0.79 7,610 7,610 7,550 121,180 914,909,000
05/09/2018 7,610 0.01 ▲ 0.13 7,600 7,650 7,600 108,990 829,413,900
04/09/2018 7,600 0.04 ▲ 0.53 7,560 7,650 7,550 89,860 682,936,000
03/09/2018 7,560 -0.04 ▼ -0.53 7,600 7,790 7,560 101,830 769,834,800
31/08/2018 7,560 -0.04 ▼ -0.53 7,600 7,790 7,560 101,830 769,834,800
30/08/2018 7,600 0.10 ▲ 1.32 7,600 7,810 7,600 46,900 356,440,000
29/08/2018 7,600 -0.20 ▼ -2.63 7,800 7,800 7,600 122,260 929,176,000
28/08/2018 7,800 -0.15 ▼ -1.92 7,950 8,040 7,800 44,480 346,944,000
27/08/2018 7,950 0.05 ▲ 0.63 7,900 8,100 7,900 107,230 852,478,500
24/08/2018 7,900 0.30 ▲ 3.80 7,600 8,000 7,600 318,620 2,517,098,000
23/08/2018 7,600 0.01 ▲ 0.13 7,600 7,620 7,580 110,730 841,548,000
22/08/2018 7,600 0.07 ▲ 0.92 7,600 7,790 7,600 105,910 804,916,000
21/08/2018 7,600 -0.02 ▼ -0.26 7,620 7,680 7,600 114,750 872,100,000
20/08/2018 7,620 -0.04 ▼ -0.52 7,660 7,690 7,600 221,140 1,685,086,800
19/08/2018 7,660 0.01 ▲ 0.13 7,650 7,800 7,600 76,950 589,437,000
17/08/2018 7,660 0.01 ▲ 0.13 7,650 7,800 7,600 76,950 589,437,000
16/08/2018 7,650 -0.04 ▼ -0.52 7,690 7,690 7,580 93,770 717,340,500
15/08/2018 7,690 -0.01 ▼ -0.13 7,700 7,730 7,600 154,110 1,185,105,900
14/08/2018 7,700 -0.07 ▼ -0.91 7,700 7,760 7,630 60,310 464,387,000
13/08/2018 7,700 0.02 ▲ 0.26 7,700 7,780 7,600 139,920 1,077,384,000
10/08/2018 7,700 -0.09 ▼ -1.17 7,790 7,900 7,650 42,000 323,400,000
09/08/2018 7,790 0.04 ▲ 0.51 7,750 7,970 7,750 93,840 731,013,600
08/08/2018 7,750 0.20 ▲ 2.58 7,550 7,970 7,550 58,700 454,925,000
07/08/2018 7,550 0.05 ▲ 0.66 7,500 7,590 7,400 220,960 1,668,248,000
06/08/2018 7,500 -0.20 ▼ -2.67 7,700 7,780 7,500 251,660 1,887,450,000
03/08/2018 7,700 -0.10 ▼ -1.30 7,800 7,950 7,500 284,730 2,192,421,000
02/08/2018 7,800 -0.28 ▼ -3.59 8,080 8,060 7,800 117,960 920,088,000
01/08/2018 8,080 0.03 ▲ 0.37 8,050 8,100 8,000 110,890 895,991,200
31/07/2018 8,050 0.05 ▲ 0.62 8,000 8,160 8,000 603,300 4,856,565,000
30/07/2018 8,000 -0.57 ▼ -7.13 8,570 8,620 7,980 827,990 6,623,920,000
28/07/2018 8,570 -0.03 ▼ -0.35 8,600 8,690 8,570 92,420 792,039,400
27/07/2018 8,570 -0.03 ▼ -0.35 8,600 8,690 8,570 92,420 792,039,400
26/07/2018 8,600 -0.10 ▼ -1.16 8,700 8,680 8,600 86,050 740,030,000
25/07/2018 8,700 0.10 ▲ 1.15 8,600 8,720 8,540 104,290 907,323,000
24/07/2018 8,600 -0.01 ▼ -0.12 8,610 8,650 8,520 114,470 984,442,000
23/07/2018 8,610 -0.24 ▼ -2.79 8,850 8,900 8,500 151,740 1,306,481,400
20/07/2018 8,850 -0.09 ▼ -1.02 8,850 8,920 8,750 80,160 709,416,000
19/07/2018 8,850 0.20 ▲ 2.26 8,650 8,880 8,660 601,650 5,324,602,500
18/07/2018 8,650 0.01 ▲ 0.12 8,640 8,800 8,600 529,460 4,579,829,000
17/07/2018 8,640 0.01 ▲ 0.12 8,630 8,720 8,460 133,330 1,151,971,200
16/07/2018 8,630 0.15 ▲ 1.74 8,480 8,750 8,490 242,560 2,093,292,800
13/07/2018 8,480 0.18 ▲ 2.12 8,300 8,500 8,220 282,210 2,393,140,800
12/07/2018 8,300 0.15 ▲ 1.81 8,150 8,390 8,150 118,210 981,143,000
11/07/2018 8,150 -0.55 ▼ -6.75 8,700 8,700 8,150 149,380 1,217,447,000
10/07/2018 8,700 0.02 ▲ 0.23 8,680 8,900 8,670 152,400 1,325,880,000
09/07/2018 8,680 -0.16 ▼ -1.84 8,840 8,910 8,680 118,720 1,030,489,600
06/07/2018 8,840 0.44 ▲ 4.98 8,400 8,950 8,200 516,110 4,562,412,400
05/07/2018 8,400 -0.35 ▼ -4.17 8,750 8,880 8,400 158,170 1,328,628,000
04/07/2018 8,750 -0.15 ▼ -1.71 8,900 8,960 8,520 130,440 1,141,350,000
03/07/2018 8,900 -0.29 ▼ -3.26 9,190 9,270 8,550 336,090 2,991,201,000
02/07/2018 9,190 -0.17 ▼ -1.85 9,360 9,330 8,840 305,040 2,803,317,600
29/06/2018 9,360 0.02 ▲ 0.21 9,340 0 0 379,680 3,553,804,800
28/06/2018 9,340 -0.16 ▼ -1.71 9,500 9,500 9,300 290,460 2,712,896,400
27/06/2018 9,500 0.21 ▲ 2.21 9,290 9,590 9,300 1,553,250 14,755,875,000
26/06/2018 9,290 -0.05 ▼ -0.54 9,340 9,330 9,050 130,330 1,210,765,700
25/06/2018 9,340 0.03 ▲ 0.32 9,310 9,430 9,280 120,820 1,128,458,800
22/06/2018 9,310 -0.03 ▼ -0.32 9,340 9,350 9,200 393,370 3,662,274,700
21/06/2018 9,340 0.16 ▲ 1.71 9,180 9,400 9,200 389,660 3,639,424,400
20/06/2018 9,180 0.23 ▲ 2.51 8,950 9,190 8,960 526,710 4,835,197,800
19/06/2018 8,950 -0.05 ▼ -0.56 9,000 9,010 8,400 167,920 1,502,884,000
18/06/2018 9,000 0.20 ▲ 2.22 8,800 9,100 8,700 514,170 4,627,530,000
17/06/2018 8,800 -0.10 ▼ -1.14 8,900 8,900 8,650 196,010 1,724,888,000
15/06/2018 8,800 -0.10 ▼ -1.14 8,900 8,900 8,650 196,010 1,724,888,000
14/06/2018 8,900 -0.09 ▼ -1.01 8,990 8,990 8,740 100,200 891,780,000
13/06/2018 8,990 0.11 ▲ 1.22 8,880 9,000 8,700 322,130 2,895,948,700
12/06/2018 8,880 -0.28 ▼ -3.15 9,160 9,160 8,700 349,370 3,102,405,600
11/06/2018 9,160 -0.24 ▼ -2.62 9,400 9,400 9,150 182,650 1,673,074,000
09/06/2018 9,400 -0.02 ▼ -0.21 9,420 9,420 9,210 67,680 636,192,000
08/06/2018 9,400 -0.02 ▼ -0.21 9,420 9,420 9,210 67,680 636,192,000
07/06/2018 9,420 0.01 ▲ 0.11 9,420 9,620 9,360 518,460 4,883,893,200
06/06/2018 9,420 0.02 ▲ 0.21 9,400 9,550 9,300 408,820 3,851,084,400
05/06/2018 9,400 0.10 ▲ 1.06 9,300 9,570 9,100 462,860 4,350,884,000
04/06/2018 9,300 -0.01 ▼ -0.11 9,300 9,400 9,100 226,200 2,103,660,000
02/06/2018 9,300 -0.11 ▼ -1.18 9,410 9,800 9,110 468,400 4,356,120,000
01/06/2018 9,300 -0.11 ▼ -1.18 9,410 9,800 9,110 468,400 4,356,120,000
31/05/2018 9,410 0.61 ▲ 6.48 8,800 9,410 8,890 1,297,450 12,209,004,500
30/05/2018 8,800 0.15 ▲ 1.70 8,650 8,840 8,520 357,810 3,148,728,000
29/05/2018 8,650 0.45 ▲ 5.20 8,200 8,760 8,200 486,960 4,212,204,000
28/05/2018 8,200 -0.40 ▼ -4.88 8,600 8,800 8,200 417,400 3,422,680,000
25/05/2018 8,600 0.15 ▲ 1.74 8,450 8,800 8,410 484,110 4,163,346,000
24/05/2018 8,450 0.03 ▲ 0.36 8,420 8,620 8,400 203,030 1,715,603,500
23/05/2018 8,420 0.02 ▲ 0.24 8,400 8,500 8,150 113,540 956,006,800
22/05/2018 8,400 -0.30 ▼ -3.57 8,700 8,650 8,100 344,860 2,896,824,000
21/05/2018 8,700 -0.10 ▼ -1.15 8,800 9,000 8,700 722,510 6,285,837,000
20/05/2018 8,800 0.29 ▲ 3.30 8,510 8,900 8,600 770,080 6,776,704,000
18/05/2018 8,800 0.29 ▲ 3.30 8,510 8,900 8,600 770,080 6,776,704,000
17/05/2018 8,510 0.24 ▲ 2.82 8,270 8,590 8,310 445,530 3,791,460,300
16/05/2018 8,270 0.18 ▲ 2.18 8,090 8,270 8,090 339,470 2,807,416,900
15/05/2018 8,090 0.10 ▲ 1.24 7,990 8,100 7,930 169,500 1,371,255,000
14/05/2018 7,990 0.15 ▲ 1.88 7,840 7,990 7,840 171,500 1,370,285,000
11/05/2018 7,840 -0.02 ▼ -0.26 7,860 7,960 7,800 265,350 2,080,344,000
10/05/2018 7,860 -0.10 ▼ -1.27 7,960 8,000 7,820 342,000 2,688,120,000
09/05/2018 7,960 -0.04 ▼ -0.50 8,000 8,040 7,800 107,990 859,600,400
08/05/2018 8,000 -0.01 ▼ -0.13 8,010 8,070 7,820 201,130 1,609,040,000
07/05/2018 8,010 -0.01 ▼ -0.12 8,020 8,120 7,970 237,540 1,902,695,400
04/05/2018 8,020 0.01 ▲ 0.12 8,020 8,100 7,960 182,060 1,460,121,200
03/05/2018 8,020 -0.17 ▼ -2.12 8,190 8,200 7,940 81,130 650,662,600
02/05/2018 8,190 0.24 ▲ 2.93 7,950 8,190 7,600 158,610 1,299,015,900
30/04/2018 7,950 0.05 ▲ 0.63 7,900 7,970 7,620 162,480 1,291,716,000
27/04/2018 7,950 0.05 ▲ 0.63 7,900 7,970 7,620 162,480 1,291,716,000
26/04/2018 7,900 0.13 ▲ 1.65 7,770 7,980 7,700 154,300 1,218,970,000
25/04/2018 7,770 0.06 ▲ 0.77 7,710 8,180 7,350 326,310 2,535,428,700
24/04/2018 7,770 0.06 ▲ 0.77 7,710 8,180 7,350 326,310 2,535,428,700
23/04/2018 7,710 -0.48 ▼ -6.23 8,190 8,300 7,710 228,740 1,763,585,400
21/04/2018 8,190 0.25 ▲ 3.05 7,940 8,200 7,990 86,790 710,810,100
20/04/2018 8,190 0.25 ▲ 3.05 7,940 8,200 7,990 86,790 710,810,100
19/04/2018 7,940 -0.25 ▼ -3.15 8,190 8,200 7,940 183,170 1,454,369,800
18/04/2018 8,190 -0.01 ▼ -0.12 8,200 8,290 8,100 255,490 2,092,463,100
13/04/2018 8,050 -0.10 ▼ -1.24 8,150 8,200 8,050 54,240 436,632,000
12/04/2018 8,150 0.10 ▲ 1.23 8,050 8,200 8,050 76,830 626,164,500
11/04/2018 8,050 -0.25 ▼ -3.11 8,300 8,400 8,000 175,870 1,415,753,500
10/04/2018 8,300 -0.14 ▼ -1.69 8,440 8,480 8,000 201,740 1,674,442,000
09/04/2018 8,440 -0.02 ▼ -0.24 8,460 8,620 8,360 73,010 616,204,400
06/04/2018 8,460 0.17 ▲ 2.01 8,290 8,500 8,250 132,920 1,124,503,200
05/04/2018 8,290 -0.02 ▼ -0.24 8,290 8,350 8,210 71,800 595,222,000
04/04/2018 8,290 -0.07 ▼ -0.84 8,360 8,430 8,200 114,620 950,199,800
03/04/2018 8,360 -0.03 ▼ -0.36 8,390 8,390 8,300 44,020 368,007,200
02/04/2018 8,390 -0.01 ▼ -0.12 8,400 8,490 8,350 74,820 627,739,800
30/03/2018 8,400 0.05 ▲ 0.60 8,400 8,500 8,360 92,130 773,892,000
29/03/2018 8,400 -0.12 ▼ -1.43 8,520 8,700 8,320 165,930 1,393,812,000
28/03/2018 8,520 -0.10 ▼ -1.17 8,620 8,700 8,510 57,860 492,967,200
27/03/2018 8,620 -0.14 ▼ -1.62 8,760 8,750 8,200 76,310 657,792,200
26/03/2018 8,760 -0.01 ▼ -0.11 8,760 8,820 8,650 134,330 1,176,730,800
25/03/2018 8,760 -0.04 ▼ -0.46 8,800 8,800 8,600 54,530 477,682,800
23/03/2018 8,760 -0.04 ▼ -0.46 8,800 8,800 8,600 54,530 477,682,800
22/03/2018 8,800 -0.04 ▼ -0.45 8,840 8,880 8,800 125,370 1,103,256,000
21/03/2018 8,840 -0.01 ▼ -0.11 8,850 8,900 8,750 134,560 1,189,510,400
20/03/2018 8,850 -0.05 ▼ -0.56 8,900 8,900 8,280 94,680 837,918,000
19/03/2018 8,900 0.04 ▲ 0.45 9,000 9,000 8,840 99,150 882,435,000
17/03/2018 9,000 0.02 ▲ 0.22 8,980 9,100 8,900 98,300 884,700,000
16/03/2018 9,000 0.02 ▲ 0.22 8,980 9,100 8,900 98,300 884,700,000
15/03/2018 8,980 0.12 ▲ 1.34 8,860 9,050 8,850 161,460 1,449,910,800
14/03/2018 8,860 0.06 ▲ 0.68 8,800 8,890 8,760 100,740 892,556,400
13/03/2018 8,800 0.15 ▲ 1.70 8,650 9,000 8,500 58,180 511,984,000
12/03/2018 8,650 -0.11 ▼ -1.27 8,760 9,020 8,750 170,540 1,475,171,000
09/03/2018 8,960 0.20 ▲ 2.23 8,760 9,020 8,750 506,250 4,536,000,000
08/03/2018 8,760 0.06 ▲ 0.68 8,700 8,790 8,590 48,500 424,860,000
07/03/2018 8,700 -0.01 ▼ -0.11 8,700 8,900 8,620 50,040 435,348,000
06/03/2018 8,700 0.09 ▲ 1.03 8,610 8,910 8,500 74,230 645,801,000
05/03/2018 8,610 -0.19 ▼ -2.21 8,800 8,890 8,610 35,010 301,436,100
02/03/2018 8,800 0.40 ▲ 4.55 8,400 8,900 8,250 149,530 1,315,864,000
01/03/2018 8,400 -0.06 ▼ -0.71 8,460 8,440 8,350 128,240 1,077,216,000
28/02/2018 8,460 -0.01 ▼ -0.12 8,460 8,480 8,350 141,120 1,193,875,200
27/02/2018 8,460 0.01 ▲ 0.12 8,450 8,470 8,360 135,680 1,147,852,800
26/02/2018 8,450 -0.01 ▼ -0.12 8,450 8,480 8,350 166,420 1,406,249,000
25/02/2018 8,450 0.05 ▲ 0.59 8,400 8,470 8,310 99,130 837,648,500
23/02/2018 8,450 0.05 ▲ 0.59 8,400 8,470 8,310 99,130 837,648,500
22/02/2018 8,400 -0.10 ▼ -1.19 8,500 8,500 8,320 120,060 1,008,504,000
21/02/2018 8,500 0.09 ▲ 1.06 8,410 8,500 8,250 182,150 1,548,275,000
14/02/2018 8,410 0.16 ▲ 1.90 8,250 8,410 8,200 143,620 1,207,844,200
13/02/2018 8,410 0.16 ▲ 1.90 8,250 8,410 8,200 143,620 1,207,844,200
12/02/2018 8,250 0.41 ▲ 4.97 7,840 8,340 7,900 111,950 923,587,500
09/02/2018 7,840 -0.26 ▼ -3.32 8,100 7,960 7,540 185,510 1,454,398,400
08/02/2018 8,100 0.45 ▲ 5.56 7,650 8,100 7,650 276,150 2,236,815,000
07/02/2018 7,650 -0.35 ▼ -4.58 8,000 7,850 7,420 218,340 1,670,301,000
06/02/2018 7,450 -0.55 ▼ -7.38 8,000 7,700 7,440 492,000 3,665,400,000
05/02/2018 8,000 -0.30 ▼ -3.75 8,300 8,390 8,000 210,720 1,685,760,000
02/02/2018 8,300 -0.30 ▼ -3.61 8,600 8,600 8,300 416,190 3,454,377,000
01/02/2018 8,600 -0.52 ▼ -6.05 9,120 9,150 8,600 426,700 3,669,620,000
31/01/2018 9,120 -0.03 ▼ -0.33 9,150 9,250 9,030 231,830 2,114,289,600
30/01/2018 9,150 -0.11 ▼ -1.20 9,260 9,300 9,090 545,920 4,995,168,000
29/01/2018 9,260 0.06 ▲ 0.65 9,200 9,400 9,200 297,950 2,759,017,000
26/01/2018 9,200 -0.06 ▼ -0.65 9,260 9,460 9,180 272,680 2,508,656,000
25/01/2018 9,260 -0.20 ▼ -2.16 9,460 9,540 9,260 282,370 2,614,746,200
24/01/2018 9,320 -0.14 ▼ -1.50 9,460 9,530 9,430 240,020 2,236,986,400
22/01/2018 9,460 -0.03 ▼ -0.32 9,460 9,530 9,430 141,110 1,334,900,600
19/01/2018 9,460 0.01 ▲ 0.11 9,450 9,630 9,450 304,340 2,879,056,400
18/01/2018 9,450 -0.01 ▼ -0.11 9,450 9,450 9,250 437,360 4,133,052,000
17/01/2018 9,450 -0.33 ▼ -3.49 9,780 9,800 9,400 590,280 5,578,146,000
16/01/2018 9,780 -0.32 ▼ -3.27 10,100 10,100 9,760 664,340 6,497,245,200
15/01/2018 10,100 -0.20 ▼ -1.98 10,300 10,300 10,000 607,070 6,131,407,000
14/01/2018 10,300 0.40 ▲ 3.88 9,900 10,400 9,900 1,459,900 15,036,970,000
12/01/2018 10,300 0.40 ▲ 3.88 9,900 10,400 9,900 1,459,900 15,036,970,000
11/01/2018 9,900 0.60 ▲ 6.06 9,300 9,900 9,300 1,859,450 18,408,555,000
10/01/2018 9,300 0.11 ▲ 1.18 9,190 9,300 9,190 489,660 4,553,838,000
09/01/2018 9,190 0.08 ▲ 0.87 9,110 9,300 9,100 616,680 5,667,289,200
08/01/2018 9,110 -0.07 ▼ -0.77 9,180 9,200 9,110 182,650 1,663,941,500
05/01/2018 9,180 -0.07 ▼ -0.76 9,250 9,280 9,170 118,100 1,084,158,000
04/01/2018 9,250 0.11 ▲ 1.19 9,140 9,280 9,100 364,250 3,369,312,500
03/01/2018 9,140 -0.04 ▼ -0.44 9,180 9,210 9,100 322,470 2,947,375,800
02/01/2018 9,180 -0.02 ▼ -0.22 9,200 9,300 9,130 169,370 1,554,816,600
31/12/2017 9,200 -0.03 ▼ -0.33 9,230 9,300 8,650 370,630 3,409,796,000
29/12/2017 9,200 -0.03 ▼ -0.33 9,230 9,300 8,650 370,630 3,409,796,000
28/12/2017 9,230 0.05 ▲ 0.54 9,180 9,240 9,180 187,630 1,731,824,900
27/12/2017 9,180 0.01 ▲ 0.11 9,180 9,250 9,160 201,670 1,851,330,600
26/12/2017 9,180 0.02 ▲ 0.22 9,160 9,260 9,160 163,800 1,503,684,000
25/12/2017 9,160 0.04 ▲ 0.44 9,160 9,300 9,150 140,270 1,284,873,200
24/12/2017 9,160 -0.12 ▼ -1.31 9,280 9,400 9,150 218,510 2,001,551,600
22/12/2017 9,160 -0.12 ▼ -1.31 9,280 9,400 9,150 218,510 2,001,551,600
21/12/2017 9,280 -0.12 ▼ -1.29 9,400 9,690 9,260 211,350 1,961,328,000
20/12/2017 9,400 -0.12 ▼ -1.28 9,520 9,520 9,390 448,630 4,217,122,000
19/12/2017 9,660 0.29 ▲ 3.00 9,370 9,660 9,400 937,580 9,057,022,800
18/12/2017 9,550 0.18 ▲ 1.88 9,370 9,550 9,400 96,120 917,946,000
17/12/2017 9,370 0.17 ▲ 1.81 9,200 9,580 9,210 629,090 5,894,573,300
15/12/2017 9,200 0.14 ▲ 1.52 9,060 9,220 9,060 242,070 2,227,044,000
14/12/2017 9,060 -0.08 ▼ -0.88 9,140 9,150 9,010 249,670 2,262,010,200
13/12/2017 9,140 -0.04 ▼ -0.44 9,140 9,150 9,100 8,630 78,878,200
12/12/2017 9,160 -0.15 ▼ -1.64 9,310 9,300 9,140 272,250 2,493,810,000
11/12/2017 9,200 -0.11 ▼ -1.20 9,310 9,300 9,150 33,040 303,968,000
09/12/2017 9,310 -0.04 ▼ -0.43 9,350 9,350 9,280 258,090 2,402,817,900
08/12/2017 9,350 -0.09 ▼ -0.96 9,440 9,470 9,350 299,890 2,803,971,500
07/12/2017 9,350 -0.06 ▼ -0.64 9,440 9,470 9,350 274,290 2,564,611,500
05/12/2017 9,520 -0.12 ▼ -1.24 9,650 9,650 9,500 446,610 4,251,727,200
04/12/2017 9,640 0.01 ▲ 0.10 9,630 9,680 9,560 256,860 2,476,130,400
01/12/2017 9,630 0.03 ▲ 0.31 9,680 9,700 9,560 269,800 2,598,174,000
30/11/2017 9,600 0.00 ■■ 0.00 9,620 9,700 9,520 334,590 3,212,064,000
29/11/2017 9,600 -0.18 ▼ -1.84 9,730 9,800 9,500 297,450 2,855,520,000
28/11/2017 9,780 0.03 ▲ 0.31 9,800 9,880 9,660 521,370 5,098,998,600
27/11/2017 9,750 0.43 ▲ 4.61 9,550 9,800 9,500 451,500 4,402,125,000
24/11/2017 9,320 0.12 ▲ 1.30 9,200 9,350 9,150 240,020 2,236,986,400
23/11/2017 9,200 -0.11 ▼ -1.18 9,350 9,380 9,200 503,530 4,632,476,000
22/11/2017 9,310 -0.11 ▼ -1.17 9,400 9,410 9,260 594,470 5,534,515,700
21/11/2017 9,420 -0.08 ▼ -0.84 9,520 9,590 9,360 346,900 3,267,798,000
20/11/2017 9,500 0.18 ▲ 1.93 9,360 9,600 9,320 668,460 6,350,370,000
17/11/2017 9,320 0.17 ▲ 1.86 9,300 9,320 9,190 754,440 7,031,380,800
16/11/2017 9,150 0.05 ▲ 0.55 9,150 9,220 9,090 536,770 4,911,445,500
15/11/2017 9,100 0.03 ▲ 0.33 9,070 9,160 9,050 241,060 2,193,646,000
14/11/2017 9,070 -0.10 ▼ -1.09 9,250 9,250 9,000 252,900 2,293,803,000
13/11/2017 9,170 0.06 ▲ 0.66 9,150 9,240 9,140 481,490 4,415,263,300
10/11/2017 9,110 0.10 ▲ 1.11 9,130 9,140 9,000 197,540 1,799,589,400
09/11/2017 9,010 -0.06 ▼ -0.66 9,070 9,240 9,010 236,330 2,129,333,300
08/11/2017 9,070 -0.22 ▼ -2.37 9,290 9,290 9,000 262,890 2,384,412,300
07/11/2017 9,290 0.04 ▲ 0.43 9,300 9,400 9,010 268,440 2,493,807,600
06/11/2017 9,250 0.25 ▲ 2.78 9,050 9,250 9,000 264,430 2,445,977,500
03/11/2017 9,000 -0.27 ▼ -2.91 9,100 9,250 8,680 656,920 5,912,280,000
02/11/2017 9,270 -0.69 ▼ -6.93 10,050 10,050 9,270 546,160 5,062,903,200
01/11/2017 9,960 -0.24 ▼ -2.35 10,150 10,200 9,900 243,830 2,428,546,800
31/10/2017 10,200 -0.25 ▼ -2.39 10,450 10,450 10,050 329,660 3,362,532,000
30/10/2017 10,450 -0.10 ▼ -0.95 10,600 10,700 10,400 254,400 2,658,480,000
27/10/2017 10,550 0.45 ▲ 4.46 10,200 10,650 10,200 1,088,750 11,486,312,500
26/10/2017 10,100 0.10 ▲ 1.00 10,050 10,300 10,050 1,574,080 15,898,208,000
25/10/2017 10,000 -0.10 ▼ -0.99 10,100 10,200 9,990 156,960 1,569,600,000
24/10/2017 10,100 0.10 ▲ 1.00 10,000 10,350 9,900 231,850 2,341,685,000
23/10/2017 10,000 -0.65 ▼ -6.10 10,550 10,650 9,980 294,210 2,942,100,000
20/10/2017 10,650 -0.30 ▼ -2.74 10,900 10,950 10,650 289,730 3,085,624,500
19/10/2017 10,950 -0.20 ▼ -1.79 11,150 11,150 10,800 195,540 2,141,163,000
18/10/2017 11,150 0.00 ■■ 0.00 11,000 11,200 11,000 208,430 2,323,994,500
17/10/2017 11,150 -0.15 ▼ -1.33 11,300 11,350 10,700 291,580 3,251,117,000
16/10/2017 11,300 -0.20 ▼ -1.74 11,450 11,500 11,300 113,980 1,287,974,000
13/10/2017 11,500 -1.10 ▼ -8.73 11,600 11,700 11,450 131,840 1,516,160,000
12/10/2017 12,600 -0.05 ▼ -0.40 12,600 12,750 12,550 345,020 4,347,252,000
11/10/2017 12,650 -0.10 ▼ -0.78 12,700 12,750 12,550 410,980 5,198,897,000
10/10/2017 12,750 -0.10 ▼ -0.78 12,700 12,850 12,600 321,910 4,104,352,500
09/10/2017 12,850 0.20 ▲ 1.58 12,750 12,850 12,650 435,650 5,598,102,500
06/10/2017 12,650 -0.15 ▼ -1.17 13,150 13,150 12,650 695,790 8,801,743,500
05/10/2017 12,800 -0.20 ▼ -1.54 13,050 13,100 12,800 848,460 10,860,288,000
04/10/2017 13,000 0.05 ▲ 0.39 13,150 13,250 12,950 610,580 7,937,540,000
03/10/2017 12,950 -0.05 ▼ -0.38 12,950 13,050 12,700 573,760 7,430,192,000
02/10/2017 13,000 -0.15 ▼ -1.14 13,050 13,350 12,950 506,870 6,589,310,000
29/09/2017 13,150 -0.05 ▼ -0.38 13,050 13,150 13,000 316,390 4,160,528,500
28/09/2017 13,200 -0.05 ▼ -0.38 13,150 13,250 13,000 393,700 5,196,840,000
27/09/2017 13,250 0.10 ▲ 0.76 13,150 13,250 13,100 639,670 8,475,627,500
26/09/2017 13,150 -0.25 ▼ -1.87 13,300 13,400 13,050 238,770 3,139,825,500
25/09/2017 13,400 0.55 ▲ 4.28 12,850 13,400 12,850 635,740 8,518,916,000
22/09/2017 12,850 0.00 ■■ 0.00 12,850 12,900 12,800 157,820 2,027,987,000
21/09/2017 12,850 0.00 ■■ 0.00 12,850 12,950 12,800 125,610 1,614,088,500
20/09/2017 12,850 -0.05 ▼ -0.39 12,900 12,950 12,800 175,970 2,261,214,500
19/09/2017 12,900 -0.05 ▼ -0.39 12,950 13,000 12,850 199,020 2,567,358,000
18/09/2017 12,950 0.05 ▲ 0.39 12,900 13,000 12,900 208,190 2,696,060,500
15/09/2017 12,900 -0.05 ▼ -0.39 12,950 13,000 12,900 117,260 1,512,654,000
14/09/2017 12,950 0.05 ▲ 0.39 13,000 13,100 12,900 236,640 3,064,488,000
13/09/2017 12,900 0.00 ■■ 0.00 12,900 13,000 12,800 277,240 3,576,396,000
12/09/2017 12,900 0.00 ■■ 0.00 12,800 13,000 12,800 110,030 1,419,387,000
11/09/2017 12,900 0.05 ▲ 0.39 12,850 13,050 12,800 243,120 3,136,248,000
08/09/2017 12,850 0.10 ▲ 0.78 12,800 12,900 12,750 113,490 1,458,346,500
07/09/2017 12,750 -0.20 ▼ -1.54 12,800 13,000 12,750 190,830 2,433,082,500
06/09/2017 12,950 -0.10 ▼ -0.77 13,050 13,050 12,850 123,380 1,597,771,000
05/09/2017 13,050 0.00 ■■ 0.00 13,050 13,200 13,000 162,920 2,126,106,000
01/09/2017 13,050 0.10 ▲ 0.77 13,000 13,150 13,000 165,160 2,155,338,000
31/08/2017 12,950 -0.05 ▼ -0.38 12,950 13,150 12,950 165,520 2,143,484,000
30/08/2017 13,000 -0.05 ▼ -0.38 13,050 13,100 12,850 136,300 1,771,900,000
29/08/2017 13,050 -0.25 ▼ -1.88 13,100 13,300 12,950 183,590 2,395,849,500
28/08/2017 13,300 0.00 ■■ 0.00 13,300 13,450 13,200 209,860 2,791,138,000
25/08/2017 13,300 0.00 ■■ 0.00 13,300 13,500 13,300 170,180 2,263,394,000
24/08/2017 13,300 0.15 ▲ 1.14 13,150 13,450 13,100 235,730 3,135,209,000
23/08/2017 13,150 0.10 ▲ 0.77 13,100 13,200 13,000 132,250 1,739,087,500
22/08/2017 13,050 -0.10 ▼ -0.76 13,150 13,250 12,950 138,170 1,803,118,500
21/08/2017 13,150 0.05 ▲ 0.38 13,100 13,150 12,950 151,950 1,998,142,500
18/08/2017 13,100 0.10 ▲ 0.77 13,050 13,100 12,950 34,110 446,841,000
17/08/2017 13,000 -0.10 ▼ -0.76 13,150 13,150 13,000 9,200 119,600,000
16/08/2017 13,100 0.00 ■■ 0.00 13,150 13,150 12,950 53,190 696,789,000
15/08/2017 13,100 -0.15 ▼ -1.13 13,250 13,300 13,050 45,450 595,395,000
14/08/2017 13,250 0.10 ▲ 0.76 13,200 13,250 13,100 36,800 487,600,000
11/08/2017 13,150 0.00 ■■ 0.00 13,200 13,200 13,050 20,200 265,630,000
10/08/2017 13,150 0.10 ▲ 0.77 13,200 13,250 13,050 60,730 798,599,500
09/08/2017 13,050 -0.05 ▼ -0.38 13,200 13,250 13,000 88,710 1,157,665,500
08/08/2017 13,100 -0.15 ▼ -1.13 13,300 13,300 13,050 110,800 1,451,480,000
07/08/2017 13,250 0.00 ■■ 0.00 13,300 13,300 13,200 63,350 839,387,500
04/08/2017 13,250 0.00 ■■ 0.00 13,300 13,350 13,200 77,030 1,020,647,500
03/08/2017 13,250 0.00 ■■ 0.00 13,250 13,350 13,100 98,770 1,308,702,500
02/08/2017 13,250 -0.20 ▼ -1.49 13,450 13,450 13,150 51,010 675,882,500
01/08/2017 13,450 -0.25 ▼ -1.82 13,700 13,700 13,350 185,670 2,497,261,500
31/07/2017 13,700 0.00 ■■ 0.00 13,750 13,850 13,650 117,980 1,616,326,000
28/07/2017 13,700 0.20 ▲ 1.48 13,550 13,750 13,550 144,870 1,984,719,000
27/07/2017 13,500 0.05 ▲ 0.37 13,500 13,650 13,500 75,260 1,016,010,000
26/07/2017 13,450 0.10 ▲ 0.75 13,400 13,500 13,350 117,670 1,582,661,500
25/07/2017 13,350 0.15 ▲ 1.14 13,200 13,350 13,150 49,310 658,288,500
24/07/2017 13,200 0.00 ■■ 0.00 13,300 13,300 13,000 71,710 946,572,000
21/07/2017 13,200 -0.05 ▼ -0.38 13,250 13,400 13,200 66,470 877,404,000
20/07/2017 13,250 -0.10 ▼ -0.75 13,400 13,400 13,150 67,580 895,435,000
19/07/2017 13,350 0.10 ▲ 0.75 13,100 13,450 13,100 96,420 1,287,207,000
18/07/2017 13,250 -0.20 ▼ -1.49 13,500 13,500 13,200 68,590 908,817,500
17/07/2017 13,450 0.00 ■■ 0.00 13,600 13,600 13,350 71,380 960,061,000
14/07/2017 13,450 -0.25 ▼ -1.82 13,700 13,700 13,450 107,880 1,450,986,000
13/07/2017 13,700 0.05 ▲ 0.37 13,700 13,700 13,600 68,520 938,724,000
12/07/2017 13,650 0.05 ▲ 0.37 13,700 13,700 13,550 77,810 1,062,106,500
11/07/2017 13,600 0.20 ▲ 1.49 13,400 13,650 13,400 163,990 2,230,264,000
10/07/2017 13,400 -0.20 ▼ -1.47 13,800 13,800 13,300 127,530 1,708,902,000
07/07/2017 13,600 -0.10 ▼ -0.73 13,700 13,750 13,500 121,550 1,653,080,000
06/07/2017 13,700 0.10 ▲ 0.74 13,600 13,800 13,500 228,630 3,132,231,000
05/07/2017 13,600 0.00 ■■ 0.00 13,500 13,600 13,300 150,680 2,049,248,000
04/07/2017 13,600 -0.20 ▼ -1.45 13,800 13,900 13,550 160,790 2,186,744,000
03/07/2017 13,800 0.00 ■■ 0.00 13,900 13,900 13,700 69,330 956,754,000
30/06/2017 13,800 -0.20 ▼ -1.43 14,050 14,150 13,800 344,020 4,747,476,000
29/06/2017 14,000 0.05 ▲ 0.36 13,950 14,100 13,850 424,480 5,942,720,000
28/06/2017 13,950 0.05 ▲ 0.36 14,000 14,100 13,850 364,080 5,078,916,000
27/06/2017 13,900 -0.10 ▼ -0.71 14,100 14,150 13,800 358,650 4,985,235,000
26/06/2017 14,000 0.40 ▲ 2.94 13,650 14,050 13,650 505,060 7,070,840,000
23/06/2017 13,600 0.05 ▲ 0.37 13,500 13,650 13,400 254,070 3,455,352,000
22/06/2017 13,550 0.00 ■■ 0.00 13,600 13,650 13,450 225,330 3,053,221,500
21/06/2017 13,550 -0.15 ▼ -1.09 13,550 13,600 13,400 143,270 1,941,308,500
20/06/2017 13,700 0.00 ■■ 0.00 13,750 13,800 13,600 237,990 3,260,463,000
19/06/2017 13,700 0.35 ▲ 2.62 13,400 13,700 13,400 231,190 3,167,303,000
16/06/2017 13,350 -0.15 ▼ -1.11 13,550 13,600 13,100 426,480 5,693,508,000
15/06/2017 13,500 0.15 ▲ 1.12 13,400 13,700 13,400 275,710 3,722,085,000
14/06/2017 13,350 -0.45 ▼ -3.26 14,000 14,000 13,350 321,230 4,288,420,500
13/06/2017 13,800 0.00 ■■ 0.00 14,000 14,000 13,500 107,330 1,481,154,000
12/06/2017 13,800 -0.50 ▼ -3.50 14,350 14,350 13,700 505,820 6,980,316,000
09/06/2017 14,300 -0.10 ▼ -0.69 14,150 14,450 14,150 260,880 3,730,584,000
08/06/2017 14,400 -0.15 ▼ -1.03 14,600 14,700 14,150 550,410 7,925,904,000
07/06/2017 14,550 0.05 ▲ 0.34 14,550 14,700 14,450 587,800 8,552,490,000
06/06/2017 14,500 0.35 ▲ 2.47 14,200 14,500 14,200 484,000 7,018,000,000
05/06/2017 14,150 0.05 ▲ 0.35 14,100 14,200 14,000 199,260 2,819,529,000
02/06/2017 14,100 0.00 ■■ 0.00 14,100 14,200 13,900 240,270 3,387,807,000
01/06/2017 14,100 0.20 ▲ 1.44 13,900 14,150 13,850 489,400 6,900,540,000
31/05/2017 13,900 0.10 ▲ 0.72 13,850 14,050 13,800 402,480 5,594,472,000
30/05/2017 13,800 -0.50 ▼ -3.50 14,300 14,300 13,800 401,950 5,546,910,000
29/05/2017 14,300 0.15 ▲ 1.06 14,150 14,450 14,100 525,860 7,519,798,000
26/05/2017 14,150 -0.15 ▼ -1.05 14,300 14,300 14,000 216,570 3,064,465,500
25/05/2017 14,300 0.20 ▲ 1.42 14,100 14,300 14,000 304,760 4,358,068,000
24/05/2017 14,100 0.05 ▲ 0.36 14,100 14,200 13,700 419,650 5,917,065,000
23/05/2017 14,050 -0.05 ▼ -0.35 14,150 14,650 14,050 941,940 13,234,257,000
22/05/2017 14,100 -0.40 ▼ -2.76 14,500 14,850 14,100 833,670 11,754,747,000
19/05/2017 14,500 0.80 ▲ 5.84 13,700 14,500 13,700 1,105,310 16,026,995,000
18/05/2017 13,700 0.10 ▲ 0.74 13,600 13,900 13,600 554,650 7,598,705,000
17/05/2017 13,600 -0.40 ▼ -2.86 14,000 14,000 13,600 373,430 5,078,648,000
16/05/2017 14,000 0.25 ▲ 1.82 13,850 14,100 13,800 547,120 7,659,680,000
15/05/2017 13,750 0.00 ■■ 0.00 13,800 13,950 13,750 393,770 5,414,337,500
09/05/2017 13,500 0.30 ▲ 2.27 13,250 13,550 13,200 387,020 5,224,770,000
08/05/2017 13,200 -0.40 ▼ -2.94 13,500 13,550 13,100 353,910 4,671,612,000
05/05/2017 13,600 0.00 ■■ 0.00 13,600 13,650 13,450 349,480 4,752,928,000
04/05/2017 13,600 -0.35 ▼ -2.51 13,900 14,000 13,600 399,810 5,437,416,000
03/05/2017 13,950 0.55 ▲ 4.10 13,400 14,100 13,400 552,020 7,700,679,000
28/04/2017 13,400 0.30 ▲ 2.29 13,100 13,500 13,100 440,540 5,903,236,000
27/04/2017 13,100 0.25 ▲ 1.95 12,950 13,400 12,900 454,660 5,956,046,000
26/04/2017 12,850 -0.05 ▼ -0.39 13,000 13,050 12,800 226,240 2,907,184,000
25/04/2017 12,900 -0.05 ▼ -0.39 13,000 13,000 12,850 54,670 705,243,000
24/04/2017 12,950 -0.05 ▼ -0.38 13,100 13,150 12,950 92,110 1,192,824,500
21/04/2017 13,000 0.05 ▲ 0.39 12,950 13,200 12,950 119,510 1,553,630,000
20/04/2017 12,950 -0.15 ▼ -1.15 13,100 13,100 12,900 111,660 1,445,997,000
19/04/2017 13,100 -0.05 ▼ -0.38 13,150 13,200 12,900 151,290 1,981,899,000
18/04/2017 13,150 -0.20 ▼ -1.50 13,100 13,400 12,950 196,520 2,584,238,000
17/04/2017 13,350 0.00 ■■ 0.00 13,150 13,400 13,100 248,330 3,315,205,500
14/04/2017 13,350 -0.50 ▼ -3.61 13,850 13,850 13,150 389,400 5,198,490,000
13/04/2017 13,850 0.05 ▲ 0.36 13,650 13,900 13,650 338,400 4,686,840,000
12/04/2017 13,800 -0.45 ▼ -3.16 14,250 14,250 13,700 374,700 5,170,860,000
11/04/2017 14,250 0.40 ▲ 2.89 14,000 14,350 14,000 516,320 7,357,560,000
10/04/2017 13,850 0.90 ▲ 6.95 13,200 13,850 13,200 682,180 9,448,193,000
07/04/2017 12,950 -0.05 ▼ -0.38 13,000 13,000 12,850 81,240 1,052,058,000
05/04/2017 13,000 0.00 ■■ 0.00 13,000 13,100 12,950 79,310 1,031,030,000
04/04/2017 13,000 -0.15 ▼ -1.14 13,200 13,200 12,900 114,560 1,489,280,000
03/04/2017 13,150 0.00 ■■ 0.00 13,250 13,250 13,100 109,650 1,441,897,500
31/03/2017 13,150 -0.20 ▼ -1.50 13,400 13,400 13,150 152,160 2,000,904,000
30/03/2017 13,350 0.20 ▲ 1.52 13,350 13,400 13,200 276,440 3,690,474,000
29/03/2017 13,150 -0.25 ▼ -1.87 13,400 13,400 12,950 257,670 3,388,360,500
28/03/2017 13,400 0.10 ▲ 0.75 13,300 13,400 13,200 188,930 2,531,662,000
27/03/2017 13,300 0.40 ▲ 3.10 12,900 13,300 12,800 185,840 2,471,672,000
24/03/2017 12,900 -0.25 ▼ -1.90 13,150 13,350 12,800 273,900 3,533,310,000
23/03/2017 13,150 -0.30 ▼ -2.23 13,350 13,450 13,150 260,300 3,422,945,000
22/03/2017 13,450 -0.15 ▼ -1.10 13,550 13,650 13,300 358,180 4,817,521,000
21/03/2017 13,600 0.00 ■■ 0.00 13,600 13,650 13,500 380,190 5,170,584,000
20/03/2017 13,600 0.45 ▲ 3.42 13,150 13,650 13,100 454,790 6,185,144,000
17/03/2017 13,150 0.05 ▲ 0.38 13,100 13,400 13,100 348,670 4,585,010,500
16/03/2017 13,100 0.30 ▲ 2.34 12,700 13,100 12,650 198,180 2,596,158,000
15/03/2017 12,800 -0.05 ▼ -0.39 12,850 12,850 12,550 169,020 2,163,456,000
14/03/2017 12,850 0.00 ■■ 0.00 12,850 13,000 12,800 171,390 2,202,361,500
13/03/2017 12,850 0.05 ▲ 0.39 12,850 12,850 12,700 175,910 2,260,443,500
10/03/2017 12,800 -0.20 ▼ -1.54 13,000 13,050 12,800 84,860 1,086,208,000
09/03/2017 13,000 0.00 ■■ 0.00 13,000 13,050 12,900 96,110 1,249,430,000
08/03/2017 13,000 0.20 ▲ 1.56 12,800 13,050 12,800 158,420 2,059,460,000
07/03/2017 12,800 -0.05 ▼ -0.39 12,700 12,850 12,700 90,240 1,155,072,000
06/03/2017 12,850 -0.05 ▼ -0.39 12,900 12,900 12,700 91,970 1,181,814,500
03/03/2017 12,900 -0.05 ▼ -0.39 12,950 12,950 12,700 66,210 854,109,000
02/03/2017 12,950 0.05 ▲ 0.39 12,900 12,950 12,600 42,540 550,893,000
01/03/2017 12,900 -0.15 ▼ -1.15 13,000 13,000 12,600 139,320 1,797,228,000
28/02/2017 13,050 -0.20 ▼ -1.51 13,250 13,300 12,950 99,800 1,302,390,000
27/02/2017 13,250 0.25 ▲ 1.92 12,900 13,250 12,700 87,460 1,158,845,000
24/02/2017 13,000 0.00 ■■ 0.00 13,000 13,200 12,850 247,930 3,223,090,000
23/02/2017 13,000 -0.20 ▼ -1.52 13,100 13,200 12,700 128,340 1,668,420,000
22/02/2017 13,200 -0.25 ▼ -1.86 13,400 13,450 13,000 68,340 902,088,000
21/02/2017 13,450 0.05 ▲ 0.37 13,400 13,700 13,300 259,840 3,494,848,000
20/02/2017 13,400 0.05 ▲ 0.37 13,350 13,400 13,250 156,750 2,100,450,000
17/02/2017 13,350 0.35 ▲ 2.69 13,000 13,350 13,000 167,640 2,237,994,000
16/02/2017 13,000 0.35 ▲ 2.77 12,700 13,250 12,700 316,830 4,118,790,000
15/02/2017 12,650 0.00 ■■ 0.00 12,700 12,700 12,550 113,930 1,441,214,500
14/02/2017 12,650 -0.05 ▼ -0.39 12,500 12,650 12,500 97,170 1,229,200,500
13/02/2017 12,700 0.10 ▲ 0.79 12,600 12,750 12,600 46,860 595,122,000
10/02/2017 12,600 0.05 ▲ 0.40 12,400 12,700 12,400 63,470 799,722,000
09/02/2017 12,550 -0.25 ▼ -1.95 12,700 12,700 12,550 77,520 972,876,000
08/02/2017 12,800 0.00 ■■ 0.00 12,650 12,850 12,500 59,970 767,616,000
07/02/2017 12,800 -0.20 ▼ -1.54 12,900 12,900 12,800 34,590 442,752,000
06/02/2017 13,000 -0.10 ▼ -0.76 13,000 13,300 12,800 46,920 609,960,000
03/02/2017 13,100 -0.30 ▼ -2.24 13,250 13,300 13,000 53,360 699,016,000
02/02/2017 13,400 0.50 ▲ 3.88 13,000 13,400 12,800 40,140 537,876,000
25/01/2017 12,900 0.20 ▲ 1.57 12,700 13,000 12,700 46,230 596,367,000
24/01/2017 12,700 0.00 ■■ 0.00 12,700 13,500 12,500 148,730 1,888,871,000
23/01/2017 12,700 -0.85 ▼ -6.27 13,550 13,550 12,700 110,260 1,400,302,000
20/01/2017 13,550 -0.15 ▼ -1.09 13,600 13,650 13,500 50,570 685,223,500
19/01/2017 13,700 -0.10 ▼ -0.72 13,800 13,800 13,500 18,390 251,943,000
18/01/2017 13,800 -0.10 ▼ -0.72 13,900 13,950 13,800 13,230 182,574,000
17/01/2017 13,900 0.10 ▲ 0.72 14,000 14,000 13,650 30,050 417,695,000
16/01/2017 13,800 -0.40 ▼ -2.82 14,200 14,200 13,800 35,520 490,176,000
13/01/2017 14,200 0.50 ▲ 3.65 14,600 14,600 14,150 85,490 1,213,958,000
12/01/2017 14,900 -0.25 ▼ -1.65 15,150 15,200 14,850 125,640 1,872,036,000
11/01/2017 15,150 0.00 ■■ 0.00 15,150 15,200 15,000 47,980 726,897,000
10/01/2017 15,150 -0.05 ▼ -0.33 15,050 15,150 14,950 98,070 1,485,760,500
09/01/2017 15,200 0.00 ■■ 0.00 15,200 15,250 14,900 94,370 1,434,424,000
06/01/2017 15,200 -0.05 ▼ -0.33 15,350 15,400 15,150 189,740 2,884,048,000
05/01/2017 15,250 -0.10 ▼ -0.65 15,500 15,500 15,200 118,650 1,809,412,500
04/01/2017 15,350 -0.30 ▼ -1.92 15,650 15,650 15,350 157,300 2,414,555,000
03/01/2017 15,650 0.00 ■■ 0.00 15,700 15,700 15,500 179,610 2,810,896,500
30/12/2016 15,650 0.05 ▲ 0.32 15,650 15,800 15,600 460,600 7,208,390,000
29/12/2016 15,600 0.15 ▲ 0.97 15,500 15,600 15,450 290,480 4,531,488,000
28/12/2016 15,450 0.00 ■■ 0.00 15,600 15,700 15,350 333,320 5,149,794,000
27/12/2016 15,450 0.65 ▲ 4.39 14,900 15,450 14,900 344,860 5,328,087,000
26/12/2016 14,800 0.00 ■■ 0.00 15,000 15,000 14,800 133,460 1,975,208,000
23/12/2016 14,800 -0.15 ▼ -1.00 14,950 15,000 14,800 88,680 1,312,464,000
22/12/2016 14,950 0.05 ▲ 0.34 15,000 15,100 14,900 163,510 2,444,474,500
21/12/2016 14,900 0.00 ■■ 0.00 15,000 15,000 14,850 68,630 1,022,587,000
20/12/2016 14,900 -0.05 ▼ -0.33 14,950 15,000 14,850 71,260 1,061,774,000
19/12/2016 14,950 0.35 ▲ 2.40 15,000 15,200 14,950 115,960 1,733,602,000
16/12/2016 14,600 0.05 ▲ 0.34 14,850 14,850 14,400 59,890 874,394,000
15/12/2016 14,550 -0.15 ▼ -1.02 14,850 14,850 14,500 91,290 1,328,269,500
14/12/2016 14,700 0.30 ▲ 2.08 14,400 15,000 14,400 140,210 2,061,087,000
13/12/2016 14,400 -0.20 ▼ -1.37 14,600 15,000 14,200 47,590 685,296,000
12/12/2016 14,600 -0.15 ▼ -1.02 14,750 14,900 14,500 58,950 860,670,000
09/12/2016 14,750 -0.05 ▼ -0.34 14,900 15,050 14,650 306,470 4,520,432,500
08/12/2016 14,800 0.65 ▲ 4.59 14,300 14,800 14,300 212,590 3,146,332,000
07/12/2016 14,150 0.05 ▲ 0.35 14,300 14,300 14,100 107,390 1,519,568,500
06/12/2016 14,100 -0.50 ▼ -3.42 14,550 14,550 14,050 203,050 2,863,005,000
05/12/2016 14,600 -0.25 ▼ -1.68 15,000 15,000 14,500 222,990 3,255,654,000
02/12/2016 14,850 -0.25 ▼ -1.66 15,200 15,200 14,500 355,660 5,281,551,000
01/12/2016 15,100 -0.30 ▼ -1.95 15,450 15,450 15,100 280,550 4,236,305,000
30/11/2016 15,400 0.30 ▲ 1.99 15,100 15,450 15,100 237,980 3,664,892,000
29/11/2016 15,100 -0.50 ▼ -3.21 15,650 15,700 15,050 262,080 3,957,408,000
28/11/2016 15,600 0.05 ▲ 0.32 15,550 15,700 15,200 503,050 7,847,580,000
25/11/2016 15,550 -0.20 ▼ -1.27 15,850 15,900 15,550 530,760 8,253,318,000
24/11/2016 15,750 0.10 ▲ 0.64 15,700 16,100 15,650 1,157,200 18,225,900,000
23/11/2016 15,650 0.75 ▲ 5.03 15,000 15,850 15,000 1,101,300 17,235,345,000
22/11/2016 14,900 0.00 ■■ 0.00 14,950 14,950 14,800 276,700 4,122,830,000
21/11/2016 14,900 -0.10 ▼ -0.67 15,000 15,050 14,850 237,290 3,535,621,000
18/11/2016 15,000 0.00 ■■ 0.00 15,100 15,100 14,850 99,850 1,497,750,000
17/11/2016 15,000 -0.10 ▼ -0.66 15,100 15,150 14,900 97,170 1,457,550,000
16/11/2016 15,100 0.00 ■■ 0.00 15,150 15,250 15,050 230,810 3,485,231,000
15/11/2016 15,100 0.25 ▲ 1.68 14,800 15,200 14,800 356,540 5,383,754,000
14/11/2016 14,850 -0.05 ▼ -0.34 14,800 15,000 14,650 260,450 3,867,682,500
11/11/2016 14,900 -0.15 ▼ -1.00 15,000 15,100 14,800 133,480 1,988,852,000
10/11/2016 15,050 0.25 ▲ 1.69 15,000 15,150 15,000 121,610 1,830,230,500
09/11/2016 14,800 -0.20 ▼ -1.33 15,000 15,000 14,000 577,950 8,553,660,000
08/11/2016 15,000 0.00 ■■ 0.00 15,100 15,200 15,000 188,300 2,824,500,000
07/11/2016 15,000 0.00 ■■ 0.00 15,000 15,200 15,000 162,970 2,444,550,000
04/11/2016 15,000 -0.15 ▼ -0.99 15,200 15,200 15,000 184,130 2,761,950,000
03/11/2016 15,150 -0.25 ▼ -1.62 15,100 15,350 15,000 232,450 3,521,617,500
02/11/2016 15,400 -0.05 ▼ -0.32 15,200 15,500 15,200 436,750 6,725,950,000
01/11/2016 15,450 0.20 ▲ 1.31 15,150 15,500 15,150 259,570 4,010,356,500
31/10/2016 15,250 0.35 ▲ 2.35 14,800 15,350 14,800 244,460 3,728,015,000
28/10/2016 14,900 0.05 ▲ 0.34 15,050 15,050 14,800 205,360 3,059,864,000
27/10/2016 14,850 -0.05 ▼ -0.34 14,800 15,100 14,750 215,240 3,196,314,000
26/10/2016 14,900 -0.15 ▼ -1.00 15,100 15,200 14,850 244,270 3,639,623,000
25/10/2016 15,050 -0.10 ▼ -0.66 15,000 15,250 14,850 394,110 5,931,355,500
24/10/2016 15,150 0.15 ▲ 1.00 15,200 15,300 15,000 300,610 4,554,241,500
21/10/2016 15,000 -0.10 ▼ -0.66 15,000 15,250 15,000 198,040 2,970,600,000
20/10/2016 15,100 -0.25 ▼ -1.63 15,300 15,350 15,100 226,720 3,423,472,000
19/10/2016 15,350 0.00 ■■ 0.00 15,350 15,450 15,300 225,460 3,460,811,000
18/10/2016 15,350 -0.05 ▼ -0.32 15,400 15,600 15,300 147,180 2,259,213,000
17/10/2016 15,400 -0.20 ▼ -1.28 15,700 15,700 15,350 194,410 2,993,914,000
14/10/2016 15,600 -0.10 ▼ -0.64 15,600 15,750 15,400 321,840 5,020,704,000
13/10/2016 15,700 0.20 ▲ 1.29 15,400 15,750 15,400 321,620 5,049,434,000
12/10/2016 15,500 0.50 ▲ 3.33 15,000 15,700 15,000 443,470 6,873,785,000
11/10/2016 15,000 -0.20 ▼ -1.32 15,300 15,300 14,500 773,940 11,609,100,000
10/10/2016 15,200 -0.30 ▼ -1.94 15,700 15,700 15,200 218,270 3,317,704,000
07/10/2016 15,500 -0.10 ▼ -0.64 15,600 15,750 15,400 400,710 6,211,005,000
06/10/2016 15,600 0.00 ■■ 0.00 15,700 15,900 15,550 379,790 5,924,724,000
05/10/2016 15,600 -0.20 ▼ -1.27 15,800 15,950 15,400 1,077,080 16,802,448,000
04/10/2016 15,800 -0.30 ▼ -1.86 16,200 16,400 15,700 1,014,550 16,029,890,000
03/10/2016 16,100 -0.15 ▼ -0.92 16,250 16,300 16,100 448,410 7,219,401,000
30/09/2016 16,250 -0.05 ▼ -0.31 16,300 16,450 16,100 791,830 12,867,237,500
29/09/2016 16,300 -0.15 ▼ -0.91 16,450 16,650 16,000 1,076,290 17,543,527,000
28/09/2016 16,450 -0.15 ▼ -0.90 16,700 16,900 16,450 1,077,760 17,729,152,000
27/09/2016 16,600 0.35 ▲ 2.15 16,300 16,750 16,100 1,147,450 19,047,670,000
26/09/2016 16,250 0.00 ■■ 0.00 16,500 16,500 16,250 326,400 5,304,000,000
23/09/2016 16,250 -0.15 ▼ -0.91 16,400 16,700 16,150 542,220 8,811,075,000
22/09/2016 16,400 -0.50 ▼ -2.96 16,800 17,000 16,400 1,291,340 21,177,976,000
21/09/2016 16,900 0.60 ▲ 3.68 16,500 17,250 16,450 1,749,880 29,572,972,000
20/09/2016 16,300 1.05 ▲ 6.89 15,400 16,300 15,250 1,623,540 26,463,702,000
19/09/2016 15,250 -0.05 ▼ -0.33 15,400 15,450 15,150 393,540 6,001,485,000
16/09/2016 15,300 0.00 ■■ 0.00 15,400 15,400 15,100 393,730 6,024,069,000
15/09/2016 15,300 0.20 ▲ 1.32 15,200 15,450 15,150 552,220 8,448,966,000
14/09/2016 15,100 -0.30 ▼ -1.95 15,300 15,450 15,000 651,850 9,842,935,000
13/09/2016 15,400 0.40 ▲ 2.67 15,000 15,450 15,000 795,850 12,256,090,000
12/09/2016 15,000 -0.90 ▼ -5.66 15,700 16,000 14,900 1,013,370 15,200,550,000
09/09/2016 15,900 -0.10 ▼ -0.62 16,100 16,200 15,900 904,520 14,381,868,000
08/09/2016 16,000 -0.10 ▼ -0.62 16,200 16,300 15,900 866,070 13,857,120,000
07/09/2016 16,100 0.10 ▲ 0.63 16,000 16,100 15,500 1,249,170 20,111,637,000
06/09/2016 16,000 -0.40 ▼ -2.44 16,500 16,700 16,000 1,190,630 19,050,080,000
05/09/2016 16,400 0.00 ■■ 0.00 16,500 16,600 16,300 1,068,570 17,524,548,000
01/09/2016 16,400 0.30 ▲ 1.86 16,200 16,400 15,900 961,280 15,764,992,000
31/08/2016 16,100 -0.30 ▼ -1.83 16,500 16,700 16,100 1,348,940 21,717,934,000
30/08/2016 16,400 0.60 ▲ 3.80 15,800 16,400 15,800 1,605,220 26,325,608,000
29/08/2016 15,800 -0.30 ▼ -1.86 16,300 16,900 15,800 2,621,880 41,425,704,000
26/08/2016 16,100 0.70 ▲ 4.55 15,500 16,200 15,500 1,769,330 28,486,213,000
25/08/2016 15,400 0.10 ▲ 0.65 15,300 15,900 15,000 2,014,410 31,021,914,000
24/08/2016 15,300 0.10 ▲ 0.66 15,300 15,500 15,200 1,209,840 18,510,552,000
23/08/2016 15,200 0.80 ▲ 5.56 14,500 15,300 14,500 2,094,490 31,836,248,000
22/08/2016 14,400 0.00 ■■ 0.00 14,500 14,600 14,300 740,460 10,662,624,000
19/08/2016 14,400 0.00 ■■ 0.00 14,500 14,700 14,400 1,318,710 18,989,424,000
18/08/2016 14,400 -0.40 ▼ -2.70 14,800 15,000 14,400 968,420 13,945,248,000
17/08/2016 14,800 0.40 ▲ 2.78 14,500 14,900 14,300 872,900 12,918,920,000
16/08/2016 14,400 0.40 ▲ 2.86 14,000 14,600 13,900 1,200,780 17,291,232,000
15/08/2016 14,000 0.10 ▲ 0.72 13,900 14,100 13,800 499,330 6,990,620,000
12/08/2016 13,900 -0.30 ▼ -2.11 14,400 14,500 13,800 1,055,320 14,668,948,000
11/08/2016 14,200 0.10 ▲ 0.71 14,100 14,400 13,900 689,800 9,795,160,000
10/08/2016 14,100 0.30 ▲ 2.17 13,700 14,300 13,700 1,566,200 22,083,420,000
09/08/2016 13,800 0.20 ▲ 1.47 13,500 14,000 13,400 763,170 10,531,746,000
08/08/2016 13,600 0.10 ▲ 0.74 13,500 13,700 13,200 700,990 9,533,464,000
05/08/2016 13,500 0.20 ▲ 1.50 13,000 13,500 12,500 1,588,130 21,439,755,000
04/08/2016 13,300 -0.90 ▼ -6.34 14,300 14,500 13,300 1,874,740 24,934,042,000
03/08/2016 14,200 -0.50 ▼ -3.40 14,600 14,800 13,900 1,761,500 25,013,300,000
02/08/2016 14,700 -1.00 ▼ -6.37 15,600 15,600 14,700 1,694,570 24,910,179,000
01/08/2016 15,700 0.80 ▲ 5.37 14,900 15,800 14,900 1,745,940 27,411,258,000
29/07/2016 14,900 0.00 ■■ 0.00 15,000 15,100 14,600 1,438,490 21,433,501,000
28/07/2016 14,900 0.00 ■■ 0.00 14,800 15,100 14,400 1,584,300 23,606,070,000
27/07/2016 14,900 0.00 ■■ 0.00 14,900 15,300 14,700 1,512,180 22,531,482,000
26/07/2016 14,900 0.90 ▲ 6.43 14,000 14,900 13,900 2,803,130 41,766,637,000
25/07/2016 14,000 0.90 ▲ 6.87 13,100 14,000 12,900 1,237,950 17,331,300,000
22/07/2016 13,100 -0.50 ▼ -3.68 13,500 13,500 12,700 1,180,050 15,458,655,000
21/07/2016 13,600 -0.50 ▼ -3.55 14,200 14,400 13,600 1,539,120 20,932,032,000
20/07/2016 14,100 0.10 ▲ 0.71 14,200 14,400 14,000 980,500 13,825,050,000
19/07/2016 14,000 0.10 ▲ 0.72 14,000 14,400 13,700 2,678,420 37,497,880,000
18/07/2016 13,900 0.70 ▲ 5.30 13,300 14,100 13,300 1,473,490 20,481,511,000
15/07/2016 13,200 0.20 ▲ 1.54 13,100 13,300 12,900 1,231,180 16,251,576,000
14/07/2016 13,000 0.70 ▲ 5.69 12,800 13,100 12,800 1,659,420 21,572,460,000
13/07/2016 12,300 -0.10 ▼ -0.81 12,400 12,600 12,200 949,170 11,674,791,000
12/07/2016 12,400 0.00 ■■ 0.00 12,300 12,400 12,100 592,040 7,341,296,000
11/07/2016 12,400 -0.40 ▼ -3.12 12,800 12,800 12,200 890,050 11,036,620,000
08/07/2016 12,800 0.10 ▲ 0.79 12,800 13,000 12,700 879,980 11,263,744,000
07/07/2016 12,700 0.40 ▲ 3.25 12,400 12,800 12,400 1,181,350 15,003,145,000
06/07/2016 12,300 -0.10 ▼ -0.81 12,300 12,600 12,300 725,120 8,918,976,000
05/07/2016 12,400 0.10 ▲ 0.81 12,300 12,600 12,200 1,189,590 14,750,916,000
04/07/2016 12,300 -0.20 ▼ -1.60 12,500 12,500 12,300 617,290 7,592,667,000
01/07/2016 12,500 0.00 ■■ 0.00 12,500 12,700 12,400 1,204,640 15,058,000,000
30/06/2016 12,500 0.10 ▲ 0.81 12,500 12,600 12,300 879,590 10,994,875,000
29/06/2016 12,400 0.30 ▲ 2.48 12,100 12,500 12,100 828,120 10,268,688,000
28/06/2016 12,100 -0.10 ▼ -0.82 12,000 12,200 11,900 357,960 4,331,316,000
27/06/2016 12,200 -0.20 ▼ -1.61 12,000 12,300 11,900 460,100 5,613,220,000
24/06/2016 12,400 -0.40 ▼ -3.12 12,900 12,900 12,000 1,741,890 21,599,436,000
23/06/2016 12,800 0.50 ▲ 4.07 12,400 12,800 12,400 1,395,750 17,865,600,000
22/06/2016 12,300 0.20 ▲ 1.65 12,200 12,600 12,200 1,002,020 12,324,846,000
21/06/2016 12,100 0.00 ■■ 0.00 12,100 12,400 12,000 532,740 6,446,154,000
20/06/2016 12,100 -0.10 ▼ -0.82 12,200 12,200 12,000 259,050 3,134,505,000
17/06/2016 12,200 -0.30 ▼ -2.40 12,400 12,600 12,200 552,470 6,740,134,000
16/06/2016 12,500 -0.20 ▼ -1.57 12,600 12,900 12,500 971,740 12,146,750,000
15/06/2016 12,700 0.60 ▲ 4.96 12,200 12,800 12,100 1,208,290 15,345,283,000
14/06/2016 12,100 0.10 ▲ 0.83 12,000 12,300 11,900 389,770 4,716,217,000
13/06/2016 12,000 -0.20 ▼ -1.64 12,200 12,200 12,000 378,600 4,543,200,000
10/06/2016 12,200 -0.20 ▼ -1.61 12,400 12,600 12,200 423,500 5,166,700,000
09/06/2016 12,400 0.10 ▲ 0.81 12,300 12,600 12,200 672,440 8,338,256,000
08/06/2016 12,300 0.40 ▲ 3.36 12,000 12,400 12,000 850,250 10,458,075,000
07/06/2016 11,900 0.00 ■■ 0.00 12,000 12,100 11,900 561,770 6,685,063,000
06/06/2016 11,900 0.30 ▲ 2.59 11,500 12,200 11,500 1,257,420 14,963,298,000
03/06/2016 11,600 -0.30 ▼ -2.52 11,900 12,000 11,600 437,190 5,071,404,000
02/06/2016 11,900 0.10 ▲ 0.85 11,800 12,000 11,600 566,220 6,738,018,000
01/06/2016 11,800 0.10 ▲ 0.85 11,700 11,800 11,700 345,350 4,075,130,000
31/05/2016 11,700 0.30 ▲ 2.63 11,500 11,900 11,400 710,800 8,316,360,000
30/05/2016 11,400 0.50 ▲ 4.59 11,200 11,500 11,000 402,660 4,590,324,000
27/05/2016 10,900 -0.10 ▼ -0.91 11,100 11,100 10,900 162,340 1,769,506,000
26/05/2016 11,000 -0.20 ▼ -1.79 11,300 11,300 10,900 216,650 2,383,150,000
25/05/2016 11,200 0.10 ▲ 0.90 11,200 11,400 11,200 241,890 2,709,168,000
24/05/2016 11,100 0.10 ▲ 0.91 11,100 11,200 11,000 159,370 1,769,007,000
23/05/2016 11,000 -0.20 ▼ -1.79 11,300 11,300 11,000 105,410 1,159,510,000
20/05/2016 11,200 0.10 ▲ 0.90 11,100 11,300 11,000 113,620 1,272,544,000
19/05/2016 11,100 -0.30 ▼ -2.63 11,200 11,400 11,100 209,780 2,328,558,000
18/05/2016 11,400 0.00 ■■ 0.00 11,400 11,400 11,200 184,980 2,108,772,000
17/05/2016 11,400 0.00 ■■ 0.00 11,400 11,500 11,200 608,570 6,937,698,000
16/05/2016 11,400 0.00 ■■ 0.00 11,300 11,400 11,200 118,420 1,349,988,000
13/05/2016 11,400 0.00 ■■ 0.00 11,500 11,500 11,300 158,820 1,810,548,000
12/05/2016 11,400 0.10 ▲ 0.88 11,400 11,600 11,300 643,620 7,337,268,000
11/05/2016 11,300 0.10 ▲ 0.89 11,200 11,300 11,200 79,340 896,542,000
10/05/2016 11,200 0.30 ▲ 2.75 10,900 11,300 10,800 363,730 4,073,776,000
09/05/2016 10,900 -0.10 ▼ -0.91 11,000 11,200 10,800 136,370 1,486,433,000
06/05/2016 11,000 -0.20 ▼ -1.79 11,100 11,300 10,900 237,260 2,609,860,000
05/05/2016 11,200 -0.10 ▼ -0.88 11,300 11,400 11,000 265,320 2,971,584,000
04/05/2016 11,300 0.00 ■■ 0.00 11,300 11,400 11,100 244,740 2,765,562,000
29/04/2016 11,300 0.20 ▲ 1.80 11,200 11,400 11,200 181,100 2,046,430,000
28/04/2016 11,100 -0.30 ▼ -2.63 11,400 11,500 11,100 284,640 3,159,504,000
27/04/2016 11,400 0.00 ■■ 0.00 11,500 11,500 11,200 306,010 3,488,514,000
26/04/2016 11,400 0.00 ■■ 0.00 11,300 11,600 11,300 368,770 4,203,978,000
25/04/2016 11,400 -0.10 ▼ -0.87 11,600 11,600 11,400 473,040 5,392,656,000
22/04/2016 11,500 0.30 ▲ 2.68 11,200 11,600 11,200 165,420 1,902,330,000
21/04/2016 11,200 0.10 ▲ 0.90 11,100 11,300 11,100 191,860 2,148,832,000
20/04/2016 11,100 -0.40 ▼ -3.48 11,500 11,500 11,100 400,920 4,450,212,000
19/04/2016 11,500 -0.40 ▼ -3.36 11,900 11,900 11,200 292,130 3,359,495,000
15/04/2016 11,900 -0.10 ▼ -0.83 12,100 12,200 11,900 611,200 7,273,280,000
14/04/2016 12,000 0.20 ▲ 1.69 11,800 12,200 11,800 536,010 6,432,120,000
13/04/2016 11,800 -0.20 ▼ -1.67 11,800 12,000 11,700 229,560 2,708,808,000
12/04/2016 12,000 -0.10 ▼ -0.83 12,100 12,100 11,800 414,920 4,979,040,000
11/04/2016 12,100 0.20 ▲ 1.68 11,700 12,200 11,700 517,250 6,258,725,000
08/04/2016 11,900 0.20 ▲ 1.71 11,700 12,000 11,700 315,750 3,757,425,000
07/04/2016 11,700 -0.20 ▼ -1.68 12,000 12,000 11,600 421,000 4,925,700,000
06/04/2016 11,900 0.50 ▲ 4.39 11,400 11,900 11,400 356,880 4,246,872,000
05/04/2016 11,400 -0.20 ▼ -1.72 11,300 11,500 11,200 346,250 3,947,250,000
04/04/2016 11,600 -0.80 ▼ -6.45 12,100 12,200 11,600 1,364,870 15,832,492,000
01/04/2016 12,400 -0.50 ▼ -3.88 12,800 12,900 12,200 1,684,180 20,883,832,000
31/03/2016 12,900 -0.20 ▼ -1.53 13,100 13,300 12,900 2,071,300 26,719,770,000
30/03/2016 13,100 0.80 ▲ 6.50 12,500 13,100 12,400 1,903,820 24,940,042,000
29/03/2016 12,300 0.40 ▲ 3.36 12,300 12,400 12,200 1,183,340 14,555,082,000
28/03/2016 11,900 0.70 ▲ 6.25 11,300 11,900 11,300 1,700,510 20,236,069,000
25/03/2016 11,200 -0.20 ▼ -1.75 11,400 11,500 11,100 725,100 8,121,120,000
24/03/2016 11,400 0.30 ▲ 2.70 11,100 11,600 11,100 1,308,920 14,921,688,000
23/03/2016 11,100 0.30 ▲ 2.78 10,900 11,200 10,900 763,990 8,480,289,000
22/03/2016 10,800 -0.20 ▼ -1.82 11,000 11,000 10,800 297,080 3,208,464,000
21/03/2016 11,000 -0.30 ▼ -2.65 11,200 11,300 11,000 273,990 3,013,890,000
18/03/2016 11,300 0.00 ■■ 0.00 11,300 11,400 11,000 382,250 4,319,425,000
17/03/2016 11,300 -0.20 ▼ -1.74 11,500 11,600 11,300 244,000 2,757,200,000
16/03/2016 11,500 0.40 ▲ 3.60 11,100 11,500 11,100 662,470 7,618,405,000
15/03/2016 11,100 0.00 ■■ 0.00 11,000 11,200 10,900 348,560 3,869,016,000
14/03/2016 11,100 0.00 ■■ 0.00 11,100 11,200 10,900 298,800 3,316,680,000
11/03/2016 11,100 0.00 ■■ 0.00 11,100 11,200 11,000 313,660 3,481,626,000
10/03/2016 11,100 0.20 ▲ 1.83 10,900 11,100 10,800 273,710 3,038,181,000
09/03/2016 10,900 -0.20 ▼ -1.80 11,100 11,200 10,900 342,130 3,729,217,000
08/03/2016 11,100 -0.50 ▼ -4.31 11,600 11,600 11,000 379,500 4,212,450,000
07/03/2016 11,600 0.10 ▲ 0.87 11,500 11,800 11,500 623,680 7,234,688,000
04/03/2016 11,500 0.00 ■■ 0.00 11,400 11,700 11,400 519,860 5,978,390,000
03/03/2016 11,500 0.30 ▲ 2.68 11,200 11,700 11,100 1,194,150 13,732,725,000
02/03/2016 11,200 0.50 ▲ 4.67 10,800 11,300 10,700 766,220 8,581,664,000
01/03/2016 10,700 0.00 ■■ 0.00 10,700 10,900 10,700 236,400 2,529,480,000
29/02/2016 10,700 0.00 ■■ 0.00 10,800 11,000 10,700 136,060 1,455,842,000
26/02/2016 10,700 0.10 ▲ 0.94 10,800 10,800 10,600 233,980 2,503,586,000
25/02/2016 10,600 -0.40 ▼ -3.64 10,900 11,100 10,600 465,000 4,929,000,000
24/02/2016 11,000 -0.10 ▼ -0.90 10,900 11,100 10,800 147,340 1,620,740,000
23/02/2016 11,100 -0.10 ▼ -0.89 11,300 11,500 11,000 478,240 5,308,464,000
22/02/2016 11,200 0.50 ▲ 4.67 10,700 11,400 10,700 816,510 9,144,912,000
19/02/2016 10,700 -0.10 ▼ -0.93 10,800 10,900 10,600 179,490 1,920,543,000
18/02/2016 10,800 0.10 ▲ 0.93 10,800 11,000 10,700 352,530 3,807,324,000
17/02/2016 10,700 0.40 ▲ 3.88 10,300 10,700 10,300 296,740 3,175,118,000
16/02/2016 10,300 0.00 ■■ 0.00 10,300 10,400 10,200 79,140 815,142,000
15/02/2016 10,300 0.00 ■■ 0.00 10,300 10,300 10,100 81,780 842,334,000
05/02/2016 10,300 0.10 ▲ 0.98 10,300 10,300 10,200 55,350 570,105,000
04/02/2016 10,200 0.00 ■■ 0.00 10,200 10,400 10,200 81,430 830,586,000
03/02/2016 10,200 -0.10 ▼ -0.97 10,300 10,300 10,200 125,780 1,282,956,000
02/02/2016 10,300 0.00 ■■ 0.00 10,300 10,400 10,200 111,330 1,146,699,000
01/02/2016 10,300 -0.30 ▼ -2.83 10,700 10,700 10,300 142,330 1,465,999,000
29/01/2016 10,600 0.20 ▲ 1.92 10,400 10,600 10,300 128,560 1,362,736,000
28/01/2016 10,400 -0.20 ▼ -1.89 10,500 10,500 10,400 203,430 2,115,672,000
27/01/2016 10,600 0.10 ▲ 0.95 10,600 10,700 10,600 214,620 2,274,972,000
26/01/2016 10,500 -0.40 ▼ -3.67 10,800 10,900 10,500 362,150 3,802,575,000
25/01/2016 10,900 0.40 ▲ 3.81 10,700 11,200 10,600 542,550 5,913,795,000
22/01/2016 10,500 0.10 ▲ 0.96 10,600 10,700 10,300 455,950 4,787,475,000
21/01/2016 10,400 0.10 ▲ 0.97 10,300 10,700 10,300 261,290 2,717,416,000
20/01/2016 10,300 0.00 ■■ 0.00 10,300 10,900 10,200 274,340 2,825,702,000
19/01/2016 10,300 0.40 ▲ 4.04 10,100 10,400 10,100 139,320 1,434,996,000
18/01/2016 9,900 -0.50 ▼ -4.81 10,200 10,200 9,800 629,930 6,236,307,000
15/01/2016 10,400 -0.20 ▼ -1.89 10,800 10,800 10,400 203,280 2,114,112,000
14/01/2016 10,600 -0.10 ▼ -0.93 10,700 10,800 10,400 338,920 3,592,552,000
13/01/2016 10,700 -0.20 ▼ -1.83 11,100 11,100 10,600 297,780 3,186,246,000
12/01/2016 10,900 0.60 ▲ 5.83 10,400 10,900 10,400 284,170 3,097,453,000
11/01/2016 10,300 0.00 ■■ 0.00 10,300 10,400 10,300 272,720 2,809,016,000
08/01/2016 10,300 -0.50 ▼ -4.63 10,700 10,800 10,300 875,250 9,015,075,000
07/01/2016 10,800 -0.60 ▼ -5.26 11,200 11,200 10,700 573,590 6,194,772,000
06/01/2016 11,400 0.20 ▲ 1.79 11,400 11,400 11,100 121,870 1,389,318,000
05/01/2016 11,200 0.00 ■■ 0.00 11,100 11,700 11,100 348,470 3,902,864,000
04/01/2016 11,200 -0.40 ▼ -3.45 11,600 11,700 11,200 451,530 5,057,136,000
31/12/2015 11,600 -0.10 ▼ -0.85 11,900 12,200 11,600 1,602,340 18,587,144,000
30/12/2015 11,700 0.70 ▲ 6.36 11,200 11,700 11,200 934,570 10,934,469,000
29/12/2015 11,000 0.30 ▲ 2.80 10,700 11,000 10,600 207,180 2,278,980,000
28/12/2015 10,700 -0.20 ▼ -1.83 11,000 11,000 10,700 304,700 3,260,290,000
25/12/2015 10,900 -0.10 ▼ -0.91 11,000 11,100 10,900 229,230 2,498,607,000
24/12/2015 11,000 0.10 ▲ 0.92 11,000 11,100 10,900 198,250 2,180,750,000
23/12/2015 10,900 -0.10 ▼ -0.91 11,000 11,000 10,900 233,350 2,543,515,000
22/12/2015 11,000 0.10 ▲ 0.92 11,000 11,100 10,900 68,830 757,130,000
21/12/2015 10,900 0.00 ■■ 0.00 10,900 11,100 10,900 357,440 3,896,096,000
18/12/2015 10,900 -0.20 ▼ -1.80 11,000 11,100 10,900 107,490 1,171,641,000
17/12/2015 11,100 0.00 ■■ 0.00 11,200 11,200 10,900 329,970 3,662,667,000
16/12/2015 11,100 -0.10 ▼ -0.89 11,300 11,400 11,000 274,300 3,044,730,000
15/12/2015 11,200 0.10 ▲ 0.90 11,100 11,300 11,000 188,650 2,112,880,000
14/12/2015 11,100 0.10 ▲ 0.91 11,000 11,400 11,000 239,110 2,654,121,000
11/12/2015 11,000 0.20 ▲ 1.85 10,800 11,100 10,800 348,610 3,834,710,000
10/12/2015 10,800 -0.40 ▼ -3.57 11,300 11,400 10,800 689,390 7,445,412,000
09/12/2015 11,200 -0.20 ▼ -1.75 11,600 11,600 11,200 253,390 2,837,968,000
08/12/2015 11,400 -0.20 ▼ -1.72 11,400 11,600 11,200 384,560 4,383,984,000
07/12/2015 11,600 0.00 ■■ 0.00 11,700 11,700 11,400 159,200 1,846,720,000
04/12/2015 11,600 -0.20 ▼ -1.69 11,800 11,800 11,500 224,930 2,609,188,000
03/12/2015 11,800 0.30 ▲ 2.61 11,500 11,900 11,500 282,550 3,334,090,000
02/12/2015 11,500 0.10 ▲ 0.88 11,500 11,700 11,400 415,190 4,774,685,000
01/12/2015 11,400 -0.40 ▼ -3.39 11,700 12,000 11,400 391,190 4,459,566,000
30/11/2015 11,800 -0.40 ▼ -3.28 12,100 12,100 11,700 611,760 7,218,768,000
27/11/2015 12,200 -0.30 ▼ -2.40 12,400 12,600 12,000 586,290 7,152,738,000
26/11/2015 12,500 -0.20 ▼ -1.57 12,700 13,200 12,400 734,440 9,180,500,000
25/11/2015 12,700 -0.60 ▼ -4.51 13,000 13,000 12,400 995,180 12,638,786,000
24/11/2015 13,300 -0.90 ▼ -6.34 14,000 14,000 13,300 2,307,580 30,690,814,000
23/11/2015 14,200 -0.10 ▼ -0.70 14,600 14,700 14,100 2,033,680 28,878,256,000
20/11/2015 14,300 0.50 ▲ 3.62 14,000 14,600 13,900 2,165,200 30,962,360,000
19/11/2015 13,800 0.60 ▲ 4.55 13,400 13,800 13,400 1,757,460 24,252,948,000
18/11/2015 13,200 0.00 ■■ 0.00 13,200 13,300 13,000 1,036,510 13,681,932,000
17/11/2015 13,200 -0.40 ▼ -2.94 13,500 13,600 13,200 957,810 12,643,092,000
16/11/2015 13,600 -0.20 ▼ -1.45 13,700 14,000 13,500 1,181,990 16,075,064,000
13/11/2015 13,800 0.80 ▲ 6.15 13,400 13,800 13,200 1,064,310 14,687,478,000
12/11/2015 13,000 0.60 ▲ 4.84 12,400 13,000 12,300 994,370 12,926,810,000
11/11/2015 12,400 0.30 ▲ 2.48 12,100 12,500 12,000 832,780 10,326,472,000
10/11/2015 12,100 0.00 ■■ 0.00 12,100 12,200 12,000 431,990 5,227,079,000
09/11/2015 12,100 0.20 ▲ 1.68 12,000 12,300 12,000 451,810 5,466,901,000
06/11/2015 11,900 -0.20 ▼ -1.65 12,100 12,100 11,900 282,030 3,356,157,000
05/11/2015 12,100 -0.10 ▼ -0.82 12,200 12,200 12,000 211,250 2,556,125,000
04/11/2015 12,200 0.10 ▲ 0.83 12,000 12,200 12,000 331,310 4,041,982,000
03/11/2015 12,100 0.20 ▲ 1.68 11,800 12,200 11,800 497,600 6,020,960,000
02/11/2015 11,900 0.00 ■■ 0.00 11,900 12,000 11,700 212,730 2,531,487,000
30/10/2015 11,900 -0.10 ▼ -0.83 12,100 12,100 11,900 319,230 3,798,837,000
29/10/2015 12,000 0.20 ▲ 1.69 11,900 12,000 11,800 342,630 4,111,560,000
28/10/2015 11,800 -0.20 ▼ -1.67 12,000 12,100 11,800 183,190 2,161,642,000
27/10/2015 12,000 0.00 ■■ 0.00 11,800 12,100 11,800 160,150 1,921,800,000
26/10/2015 12,000 -0.80 ▼ -6.25 12,500 12,500 12,000 1,375,170 16,502,040,000
23/10/2015 12,800 0.10 ▲ 0.79 12,500 12,800 12,500 374,890 4,798,592,000
22/10/2015 12,700 0.00 ■■ 0.00 12,600 12,800 12,500 276,890 3,516,503,000
21/10/2015 12,700 0.10 ▲ 0.79 12,600 13,000 12,500 324,350 4,119,245,000
20/10/2015 12,600 -0.10 ▼ -0.79 12,800 12,800 12,400 178,250 2,245,950,000
19/10/2015 12,700 0.10 ▲ 0.79 12,600 12,900 12,400 196,180 2,491,486,000
16/10/2015 12,600 -0.40 ▼ -3.08 12,800 12,900 12,600 212,500 2,677,500,000
15/10/2015 13,000 0.00 ■■ 0.00 13,000 13,200 12,800 114,280 1,485,640,000
14/10/2015 13,000 -0.30 ▼ -2.26 12,900 13,300 12,800 357,400 4,646,200,000
13/10/2015 13,300 -0.10 ▼ -0.75 13,400 13,400 13,100 125,280 1,666,224,000
12/10/2015 13,400 0.20 ▲ 1.52 13,100 13,500 13,000 154,340 2,068,156,000
09/10/2015 13,200 -0.30 ▼ -2.22 13,500 13,600 13,100 379,780 5,013,096,000
08/10/2015 13,500 0.00 ■■ 0.00 13,200 13,700 13,200 227,970 3,077,595,000
07/10/2015 13,500 -0.50 ▼ -3.57 13,500 13,600 13,200 506,680 6,840,180,000
06/10/2015 14,000 0.50 ▲ 3.70 13,300 14,400 13,200 388,720 5,442,080,000
05/10/2015 13,500 0.20 ▲ 1.50 13,300 13,600 13,200 351,220 4,741,470,000
02/10/2015 13,300 0.40 ▲ 3.10 12,800 13,500 12,800 474,180 6,306,594,000
01/10/2015 12,900 -0.10 ▼ -0.77 12,900 13,200 12,900 192,420 2,482,218,000
30/09/2015 13,000 -0.30 ▼ -2.26 13,300 13,600 13,000 638,950 8,306,350,000
29/09/2015 13,300 0.50 ▲ 3.91 12,600 13,300 12,500 460,100 6,119,330,000
28/09/2015 12,800 0.00 ■■ 0.00 12,800 13,200 12,300 371,510 4,755,328,000
25/09/2015 12,800 0.80 ▲ 6.67 12,500 12,800 12,500 633,340 8,106,752,000
24/09/2015 12,000 0.70 ▲ 6.19 11,400 12,000 11,400 338,940 4,067,280,000
23/09/2015 11,300 -0.20 ▼ -1.74 11,300 11,400 11,200 207,890 2,349,157,000
22/09/2015 11,500 0.00 ■■ 0.00 11,500 11,600 11,200 312,750 3,596,625,000
21/09/2015 11,500 -0.10 ▼ -0.86 11,500 11,600 11,400 312,220 3,590,530,000
18/09/2015 11,600 0.30 ▲ 2.65 11,300 11,600 11,200 324,190 3,760,604,000
17/09/2015 11,300 0.00 ■■ 0.00 11,300 11,600 11,100 302,060 3,413,278,000
16/09/2015 11,300 0.00 ■■ 0.00 11,200 11,300 11,000 336,800 3,805,840,000
15/09/2015 11,300 0.00 ■■ 0.00 11,300 11,400 11,100 340,160 3,843,808,000
14/09/2015 11,300 0.00 ■■ 0.00 11,000 11,400 11,000 336,190 3,798,947,000
11/09/2015 11,300 -0.30 ▼ -2.59 11,600 11,600 11,300 357,010 4,034,213,000
10/09/2015 11,600 -0.10 ▼ -0.85 11,600 11,700 11,200 346,490 4,019,284,000
09/09/2015 11,700 0.20 ▲ 1.74 11,500 11,700 11,300 428,740 5,016,258,000
08/09/2015 11,500 0.40 ▲ 3.60 11,000 11,500 11,000 458,740 5,275,510,000
07/09/2015 11,100 -0.10 ▼ -0.89 11,100 11,200 10,900 371,460 4,123,206,000
04/09/2015 11,200 -0.10 ▼ -0.88 11,300 11,500 11,000 406,620 4,554,144,000
03/09/2015 11,300 -0.20 ▼ -1.74 11,300 11,500 11,100 427,530 4,831,089,000
01/09/2015 11,500 -0.10 ▼ -0.86 11,600 11,600 11,300 444,670 5,113,705,000
31/08/2015 11,600 -0.10 ▼ -0.85 11,700 11,800 11,400 504,840 5,856,144,000
28/08/2015 11,700 0.30 ▲ 2.63 11,400 11,800 11,300 520,850 6,093,945,000
27/08/2015 11,400 0.20 ▲ 1.79 11,200 11,900 11,200 537,670 6,129,438,000
26/08/2015 11,200 0.70 ▲ 6.67 10,500 11,200 10,500 367,650 4,117,680,000
25/08/2015 10,500 -0.10 ▼ -0.94 10,400 10,700 10,300 336,070 3,528,735,000
24/08/2015 10,600 -0.70 ▼ -6.19 11,100 11,200 10,600 272,600 2,889,560,000
21/08/2015 11,300 0.00 ■■ 0.00 11,100 11,300 10,800 353,260 3,991,838,000
20/08/2015 11,300 0.00 ■■ 0.00 11,200 11,500 11,000 285,480 3,225,924,000
19/08/2015 11,300 -0.20 ▼ -1.74 11,500 11,600 10,700 601,070 6,792,091,000
18/08/2015 11,500 -0.80 ▼ -6.50 12,200 12,600 11,500 308,140 3,543,610,000
17/08/2015 12,300 -0.90 ▼ -6.82 13,100 13,200 12,300 564,660 6,945,318,000
14/08/2015 13,200 -0.10 ▼ -0.75 13,200 13,400 12,900 481,870 6,360,684,000
13/08/2015 13,300 -0.10 ▼ -0.75 13,200 13,500 13,000 637,490 8,478,617,000
12/08/2015 13,400 -0.10 ▼ -0.74 13,300 13,500 13,000 745,250 9,986,350,000
11/08/2015 13,500 0.00 ■■ 0.00 13,400 13,600 13,100 814,300 10,993,050,000
10/08/2015 13,500 -0.10 ▼ -0.74 13,600 13,600 13,100 765,450 10,333,575,000
07/08/2015 13,600 0.00 ■■ 0.00 13,600 13,800 13,300 722,890 9,831,304,000
06/08/2015 13,600 0.60 ▲ 4.62 13,100 13,800 13,100 956,320 13,005,952,000
05/08/2015 13,000 0.80 ▲ 6.56 12,100 13,000 12,100 825,770 10,735,010,000
04/08/2015 12,200 0.00 ■■ 0.00 12,100 12,200 12,000 650,960 7,941,712,000
03/08/2015 12,200 0.00 ■■ 0.00 12,000 12,200 11,800 587,340 7,165,548,000
31/07/2015 12,200 -0.10 ▼ -0.81 12,200 12,300 12,000 661,580 8,071,276,000
30/07/2015 12,300 0.00 ■■ 0.00 12,200 12,300 12,000 607,620 7,473,726,000
29/07/2015 12,300 0.00 ■■ 0.00 12,200 12,300 12,000 590,060 7,257,738,000
28/07/2015 12,300 0.00 ■■ 0.00 12,300 12,400 12,000 587,280 7,223,544,000
27/07/2015 12,300 -0.10 ▼ -0.81 12,400 12,500 12,300 507,340 6,240,282,000
24/07/2015 12,400 0.10 ▲ 0.81 12,300 12,500 12,200 509,370 6,316,188,000
23/07/2015 12,300 0.10 ▲ 0.82 12,100 12,300 12,000 536,660 6,600,918,000
22/07/2015 12,200 0.20 ▲ 1.67 11,800 12,300 11,800 412,880 5,037,136,000
21/07/2015 12,000 -0.40 ▼ -3.23 12,400 12,500 12,000 550,760 6,609,120,000
20/07/2015 12,400 -0.10 ▼ -0.80 12,400 12,500 12,300 531,710 6,593,204,000
17/07/2015 12,500 0.00 ■■ 0.00 12,500 12,600 12,300 556,980 6,962,250,000
16/07/2015 12,500 -0.10 ▼ -0.79 12,600 12,800 12,300 609,280 7,616,000,000
15/07/2015 12,600 -0.30 ▼ -2.33 12,900 13,000 12,500 515,060 6,489,756,000
14/07/2015 12,900 0.40 ▲ 3.20 12,500 13,200 12,500 733,950 9,467,955,000
13/07/2015 12,500 -0.50 ▼ -3.85 13,000 13,000 12,500 979,800 12,247,500,000
10/07/2015 13,000 -0.20 ▼ -1.52 13,200 13,300 12,700 717,310 9,325,030,000
09/07/2015 13,200 -0.20 ▼ -1.49 13,000 13,300 12,900 751,760 9,923,232,000
08/07/2015 13,400 -0.40 ▼ -2.90 13,800 14,000 13,300 444,180 5,952,012,000
07/07/2015 13,800 0.80 ▲ 6.15 13,800 13,800 13,700 506,490 6,989,562,000
06/07/2015 17,200 1.10 ▲ 6.83 16,300 17,200 15,800 1,021,760 17,574,272,000
03/07/2015 16,100 0.20 ▲ 1.26 16,400 16,700 16,000 616,980 9,933,378,000
02/07/2015 15,900 -1.10 ▼ -6.47 16,000 17,000 15,900 541,540 8,610,486,000
01/07/2015 17,000 -1.20 ▼ -6.59 17,700 17,700 17,000 508,900 8,651,300,000
30/06/2015 18,200 -1.10 ▼ -5.70 18,700 18,900 18,000 650,960 11,847,472,000
29/06/2015 19,300 -0.20 ▼ -1.03 18,800 19,500 18,500 386,990 7,468,907,000
26/06/2015 19,500 0.50 ▲ 2.63 18,900 19,500 17,700 832,850 16,240,575,000
25/06/2015 19,000 -1.40 ▼ -6.86 19,000 20,900 19,000 662,680 12,590,920,000
24/06/2015 20,400 -1.50 ▼ -6.85 20,400 20,500 20,400 461,640 9,417,456,000
23/06/2015 21,900 -1.60 ▼ -6.81 22,200 23,500 21,900 722,600 15,824,940,000
22/06/2015 23,500 -0.90 ▼ -3.69 24,400 24,400 23,000 325,220 7,642,670,000
19/06/2015 24,400 0.00 ■■ 0.00 24,400 24,700 23,200 321,550 7,845,820,000
18/06/2015 24,400 0.30 ▲ 1.24 23,000 24,900 23,000 291,690 7,117,236,000
17/06/2015 24,100 0.00 ■■ 0.00 24,100 24,200 22,700 212,860 5,129,926,000
16/06/2015 24,100 -0.40 ▼ -1.63 24,000 24,100 22,800 847,660 20,428,606,000
15/06/2015 24,500 -1.00 ▼ -3.92 25,500 25,500 24,300 393,660 9,644,670,000
12/06/2015 25,500 -1.40 ▼ -5.20 27,100 27,200 25,300 333,240 8,497,620,000
11/06/2015 26,900 1.20 ▲ 4.67 26,200 27,300 25,700 647,890 17,428,241,000
10/06/2015 25,700 1.60 ▲ 6.64 24,200 25,700 23,800 970,600 24,944,420,000
09/06/2015 24,100 -0.20 ▼ -0.82 24,300 24,400 24,000 196,740 4,741,434,000
08/06/2015 24,300 0.10 ▲ 0.41 24,500 24,600 24,000 261,840 6,362,712,000
05/06/2015 24,200 0.10 ▲ 0.41 24,800 24,800 23,800 430,610 10,420,762,000
04/06/2015 24,100 0.20 ▲ 0.84 23,800 24,200 23,500 457,250 11,019,725,000
03/06/2015 23,900 -0.10 ▼ -0.42 24,200 24,200 23,500 324,000 7,743,600,000
02/06/2015 24,000 0.10 ▲ 0.42 23,800 24,900 23,700 518,280 12,438,720,000
01/06/2015 23,900 0.90 ▲ 3.91 23,600 24,100 23,300 693,330 16,570,587,000
29/05/2015 23,000 1.50 ▲ 6.98 21,500 23,000 20,900 836,080 19,229,840,000
28/05/2015 21,500 0.70 ▲ 3.37 21,100 21,600 19,700 829,950 17,843,925,000
27/05/2015 20,800 0.30 ▲ 1.46 19,500 20,800 19,500 557,210 11,589,968,000
26/05/2015 20,500 -1.20 ▼ -5.53 20,900 20,900 20,500 358,610 7,351,505,000
25/05/2015 21,700 0.10 ▲ 0.46 20,600 21,700 20,100 561,970 12,194,749,000
22/05/2015 21,600 -0.10 ▼ -0.46 21,000 21,600 20,400 406,970 8,790,552,000
21/05/2015 21,700 0.00 ■■ 0.00 21,400 22,500 20,500 311,910 6,768,447,000
20/05/2015 21,700 1.30 ▲ 6.37 20,800 21,800 20,100 620,080 13,455,736,000
19/05/2015 20,400 0.40 ▲ 2.00 19,600 20,400 19,500 362,570 7,396,428,000
18/05/2015 20,000 -0.20 ▼ -0.99 20,500 20,900 19,000 330,440 6,608,800,000
15/05/2015 20,200 1.30 ▲ 6.88 19,300 20,200 19,300 474,850 9,591,970,000
14/05/2015 18,900 1.10 ▲ 6.18 19,000 19,000 18,400 440,360 8,322,804,000
13/05/2015 17,800 1.10 ▲ 6.59 17,600 17,800 17,600 139,110 2,476,158,000
12/05/2015 16,700 1.00 ▲ 6.37 15,900 16,700 15,900 203,210 3,393,607,000
11/05/2015 15,700 1.00 ▲ 6.80 14,800 15,700 14,800 156,620 2,458,934,000
08/05/2015 14,700 0.00 ■■ 0.00 14,800 15,100 14,600 74,520 1,095,444,000
07/05/2015 14,700 0.00 ■■ 0.00 14,800 14,900 14,500 113,200 1,664,040,000
06/05/2015 14,700 -0.50 ▼ -3.29 15,000 15,000 14,600 109,790 1,613,913,000
05/05/2015 15,200 -0.10 ▼ -0.65 15,300 15,300 14,700 90,950 1,382,440,000
04/05/2015 15,300 -0.50 ▼ -3.16 15,800 15,900 15,300 107,030 1,637,559,000
27/04/2015 15,800 0.20 ▲ 1.28 15,600 15,800 15,600 55,260 873,108,000
24/04/2015 15,600 0.20 ▲ 1.30 15,300 15,600 15,300 70,320 1,096,992,000
23/04/2015 15,400 0.60 ▲ 4.05 14,600 15,400 14,600 93,230 1,435,742,000
22/04/2015 14,800 0.00 ■■ 0.00 14,700 14,800 14,400 49,230 728,604,000
21/04/2015 14,800 0.80 ▲ 5.71 13,600 14,800 13,300 101,130 1,496,724,000
20/04/2015 14,000 -0.40 ▼ -2.78 14,400 14,400 14,000 57,000 798,000,000
17/04/2015 14,400 0.90 ▲ 6.67 13,600 14,400 13,600 101,850 1,466,640,000
16/04/2015 13,500 0.80 ▲ 6.30 13,000 13,500 12,900 71,600 966,600,000
15/04/2015 12,700 0.50 ▲ 4.10 12,200 12,700 12,200 55,700 707,390,000
14/04/2015 12,200 -0.30 ▼ -2.40 12,600 12,600 12,200 2,110 25,742,000
13/04/2015 12,500 0.40 ▲ 3.31 12,500 12,500 12,500 30 375,000
10/04/2015 12,100 0.00 ■■ 0.00 11,900 12,100 11,900 3,610 43,681,000
09/04/2015 12,100 -0.30 ▼ -2.42 12,100 12,100 12,100 5,400 65,340,000
08/04/2015 12,400 -0.40 ▼ -3.12 12,000 12,500 12,000 2,570 31,868,000
07/04/2015 12,800 0.10 ▲ 0.79 12,000 13,000 12,000 8,630 110,464,000
06/04/2015 12,700 -0.20 ▼ -1.55 12,200 12,700 12,200 5,410 68,707,000
03/04/2015 12,900 0.50 ▲ 4.03 12,500 12,900 12,500 5,610 72,369,000
02/04/2015 12,400 0.00 ■■ 0.00 12,400 12,400 12,400 0 0
01/04/2015 12,400 -0.10 ▼ -0.80 12,500 12,500 12,400 5,040 62,496,000
31/03/2015 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 0 0
30/03/2015 12,500 0.00 ■■ 0.00 11,900 12,500 11,900 6,380 79,750,000
27/03/2015 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 10 125,000
26/03/2015 12,500 0.00 ■■ 0.00 12,800 12,800 11,900 9,510 118,875,000
25/03/2015 12,500 -0.10 ▼ -0.79 12,500 12,500 12,500 6,600 82,500,000
24/03/2015 12,600 -0.10 ▼ -0.79 13,400 13,400 12,600 7,010 88,326,000
23/03/2015 12,700 -0.30 ▼ -2.31 12,600 13,200 12,600 10,980 139,446,000
20/03/2015 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 0 0
19/03/2015 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 0 0
18/03/2015 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 0 0
17/03/2015 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 0 0
16/03/2015 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 10 130,000
13/03/2015 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 0 0
12/03/2015 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 10 130,000
11/03/2015 13,000 0.70 ▲ 5.69 11,500 13,000 11,500 1,110 14,430,000
10/03/2015 12,300 0.00 ■■ 0.00 12,300 12,300 12,300 0 0
09/03/2015 12,300 0.00 ■■ 0.00 12,300 12,300 12,300 0 0
06/03/2015 12,300 0.00 ■■ 0.00 12,300 12,300 12,300 0 0
05/03/2015 12,300 0.00 ■■ 0.00 12,300 12,300 12,300 0 0
04/03/2015 13,500 0.50 ▲ 3.85 13,500 13,500 13,500 400 5,400,000
03/03/2015 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 0 0
02/03/2015 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 0 0
27/02/2015 13,000 0.20 ▲ 1.56 13,000 13,000 13,000 2,700 35,100,000
26/02/2015 12,800 -0.20 ▼ -1.54 12,800 12,900 12,800 8,570 109,696,000
25/02/2015 13,000 -0.40 ▼ -2.99 13,100 13,100 13,000 3,270 42,510,000
24/02/2015 13,400 0.30 ▲ 2.29 13,100 13,400 13,100 1,600 21,440,000
13/02/2015 13,100 0.00 ■■ 0.00 13,200 13,300 13,100 5,230 68,513,000
12/02/2015 13,100 0.00 ■■ 0.00 13,100 13,100 13,100 0 0
11/02/2015 13,100 0.10 ▲ 0.77 13,100 13,100 13,000 6,250 81,875,000
10/02/2015 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 1,000 13,000,000
09/02/2015 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 1,000 13,000,000
06/02/2015 13,000 -0.10 ▼ -0.76 13,000 13,000 13,000 6,700 87,100,000
05/02/2015 13,100 0.00 ■■ 0.00 13,100 13,100 13,100 0 0
04/02/2015 13,100 -0.10 ▼ -0.76 13,100 13,100 13,100 6,000 78,600,000
03/02/2015 13,200 0.20 ▲ 1.54 13,200 13,200 13,200 2,000 26,400,000
02/02/2015 13,000 0.10 ▲ 0.78 13,000 13,000 13,000 7,100 92,300,000
30/01/2015 12,900 0.00 ■■ 0.00 12,900 12,900 12,900 0 0
29/01/2015 12,900 0.00 ■■ 0.00 12,900 12,900 12,900 1,000 12,900,000
28/01/2015 12,900 0.00 ■■ 0.00 12,900 12,900 12,900 0 0
27/01/2015 12,900 -0.90 ▼ -6.52 12,900 12,900 12,900 4,800 61,920,000
26/01/2015 13,800 0.00 ■■ 0.00 13,800 13,800 13,800 0 0
23/01/2015 13,800 0.80 ▲ 6.15 13,800 13,800 13,800 10 138,000
22/01/2015 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 0 0
21/01/2015 13,000 0.00 ■■ 0.00 12,900 13,000 12,900 4,000 52,000,000
20/01/2015 13,000 -0.50 ▼ -3.70 13,000 13,000 13,000 10 130,000
19/01/2015 13,500 0.00 ■■ 0.00 13,500 13,500 13,500 0 0
16/01/2015 13,500 0.00 ■■ 0.00 13,500 13,500 13,500 1,000 13,500,000
15/01/2015 13,500 0.00 ■■ 0.00 13,300 13,500 13,300 70 945,000
14/01/2015 13,500 -0.10 ▼ -0.74 13,500 13,500 13,500 6,810 91,935,000
13/01/2015 13,600 0.10 ▲ 0.74 13,500 13,600 13,500 10,300 140,080,000
12/01/2015 13,500 0.50 ▲ 3.85 13,200 13,900 13,200 7,150 96,525,000
09/01/2015 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 0 0
08/01/2015 13,000 0.00 ■■ 0.00 13,000 13,000 12,900 5,940 77,220,000
07/01/2015 13,000 -0.30 ▼ -2.26 12,900 13,000 12,900 5,840 75,920,000
06/01/2015 13,300 0.20 ▲ 1.53 13,000 13,300 12,900 4,520 60,116,000
05/01/2015 13,100 0.00 ■■ 0.00 13,100 13,100 13,100 0 0
31/12/2014 13,100 0.00 ■■ 0.00 12,900 13,100 12,900 4,810 63,011,000
30/12/2014 13,100 0.10 ▲ 0.77 12,800 13,100 12,600 8,120 106,372,000
29/12/2014 13,000 -0.40 ▼ -2.99 12,800 13,000 12,800 3,000 39,000,000
26/12/2014 13,400 0.10 ▲ 0.75 13,000 13,400 12,900 6,310 84,554,000
25/12/2014 13,300 0.10 ▲ 0.76 12,800 13,300 12,800 8,010 106,533,000
24/12/2014 13,200 -0.20 ▼ -1.49 13,200 13,200 13,200 600 7,920,000
23/12/2014 13,400 0.00 ■■ 0.00 13,000 13,400 13,000 510 6,834,000
22/12/2014 13,400 0.00 ■■ 0.00 13,400 13,400 13,400 5,500 73,700,000
19/12/2014 13,400 0.00 ■■ 0.00 12,900 13,400 12,900 6,130 82,142,000
18/12/2014 13,400 -0.10 ▼ -0.74 13,400 13,400 13,400 6,500 87,100,000
17/12/2014 13,500 0.00 ■■ 0.00 12,800 13,500 12,700 14,510 195,885,000
16/12/2014 13,500 0.10 ▲ 0.75 13,300 13,500 13,200 8,990 121,365,000
15/12/2014 13,400 0.00 ■■ 0.00 13,300 13,400 13,300 2,000 26,800,000
12/12/2014 13,400 -0.10 ▼ -0.74 13,300 13,400 13,300 10,200 136,680,000
11/12/2014 13,500 -0.10 ▼ -0.74 13,500 13,500 13,300 9,000 121,500,000
10/12/2014 13,600 0.40 ▲ 3.03 13,600 13,600 13,600 100 1,360,000
09/12/2014 13,200 -0.10 ▼ -0.75 13,200 13,300 13,100 14,160 186,912,000
08/12/2014 13,300 -0.40 ▼ -2.92 13,500 13,500 13,300 3,950 52,535,000
05/12/2014 13,700 -0.10 ▼ -0.72 13,500 13,700 13,500 5,100 69,870,000
04/12/2014 13,800 -0.20 ▼ -1.43 13,500 13,800 13,500 27,420 378,396,000
03/12/2014 14,000 0.40 ▲ 2.94 13,500 14,000 13,400 33,340 466,760,000
02/12/2014 13,600 0.00 ■■ 0.00 13,400 13,600 13,400 38,360 521,696,000
01/12/2014 13,600 0.60 ▲ 4.62 12,900 13,900 12,900 27,260 370,736,000
28/11/2014 13,000 0.30 ▲ 2.36 13,000 13,000 13,000 50 650,000
27/11/2014 12,700 0.00 ■■ 0.00 12,700 12,700 12,700 9,500 120,650,000
26/11/2014 12,700 -0.20 ▼ -1.55 12,900 13,000 12,700 8,050 102,235,000
25/11/2014 12,900 0.50 ▲ 4.03 12,600 12,900 12,600 10,140 130,806,000
24/11/2014 12,400 -0.30 ▼ -2.36 12,400 12,400 12,400 6,410 79,484,000
21/11/2014 12,700 0.00 ■■ 0.00 12,700 12,700 12,700 6,500 82,550,000
20/11/2014 12,700 0.10 ▲ 0.79 12,800 13,000 12,700 3,900 49,530,000
19/11/2014 12,600 0.10 ▲ 0.80 12,600 12,600 12,600 6,500 81,900,000
18/11/2014 12,500 -0.40 ▼ -3.10 12,500 12,500 12,500 3,500 43,750,000
17/11/2014 12,900 0.40 ▲ 3.20 12,600 12,900 12,600 3,100 39,990,000
14/11/2014 12,500 -0.40 ▼ -3.10 12,500 12,500 12,500 6,500 81,250,000
13/11/2014 12,900 0.60 ▲ 4.88 12,400 12,900 12,300 16,010 206,529,000
12/11/2014 12,300 -0.70 ▼ -5.38 12,800 12,800 12,300 17,600 216,480,000
11/11/2014 13,000 -0.30 ▼ -2.26 13,300 13,300 12,600 12,510 162,630,000
10/11/2014 13,300 -0.10 ▼ -0.75 13,300 13,300 13,300 5,360 71,288,000
07/11/2014 13,400 0.00 ■■ 0.00 13,400 13,400 13,400 0 0
06/11/2014 13,400 0.80 ▲ 6.35 12,800 13,400 12,800 31,110 416,874,000
05/11/2014 12,600 -0.30 ▼ -2.33 12,600 12,600 12,600 100 1,260,000
04/11/2014 12,900 -0.10 ▼ -0.77 12,900 12,900 12,900 7,000 90,300,000
03/11/2014 13,000 0.30 ▲ 2.36 12,000 13,100 12,000 10,110 131,430,000
31/10/2014 12,700 -0.20 ▼ -1.55 12,700 12,700 12,700 8,000 101,600,000
30/10/2014 12,900 0.40 ▲ 3.20 12,900 12,900 12,900 5,900 76,110,000
29/10/2014 12,500 0.20 ▲ 1.63 12,900 12,900 12,500 6,000 75,000,000
28/10/2014 12,300 -0.50 ▼ -3.91 12,400 12,400 12,300 3,630 44,649,000
27/10/2014 12,800 -0.10 ▼ -0.78 12,900 12,900 12,800 3,590 45,952,000
24/10/2014 12,900 0.10 ▲ 0.78 12,600 12,900 12,600 4,180 53,922,000
23/10/2014 12,800 -0.20 ▼ -1.54 12,100 12,900 12,100 6,760 86,528,000
22/10/2014 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 6,500 84,500,000
21/10/2014 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 5,600 72,800,000
20/10/2014 13,000 -0.10 ▼ -0.76 12,500 13,100 12,500 7,000 91,000,000
17/10/2014 13,100 0.40 ▲ 3.15 12,800 13,100 12,800 16,710 218,901,000
16/10/2014 12,700 0.10 ▲ 0.79 12,600 12,700 12,600 9,000 114,300,000
15/10/2014 12,600 0.20 ▲ 1.61 12,300 13,100 12,100 5,170 65,142,000
14/10/2014 12,400 -0.40 ▼ -3.12 12,700 12,800 12,400 7,700 95,480,000
13/10/2014 12,800 0.00 ■■ 0.00 12,800 12,800 12,800 820 10,496,000
10/10/2014 12,800 -0.30 ▼ -2.29 12,800 12,800 12,700 6,300 80,640,000
09/10/2014 13,100 0.00 ■■ 0.00 13,000 13,100 13,000 7,380 96,678,000
08/10/2014 13,100 0.30 ▲ 2.34 12,800 13,100 12,800 31,620 414,222,000
07/10/2014 12,800 0.00 ■■ 0.00 12,900 12,900 12,800 6,700 85,760,000
06/10/2014 12,800 0.00 ■■ 0.00 12,500 12,900 12,400 7,550 96,640,000
03/10/2014 12,800 0.20 ▲ 1.59 12,500 12,800 12,500 3,010 38,528,000
02/10/2014 12,600 -0.30 ▼ -2.33 12,400 12,800 12,400 7,300 91,980,000
01/10/2014 12,900 0.50 ▲ 4.03 12,300 12,900 12,300 300 3,870,000
30/09/2014 12,400 -0.60 ▼ -4.62 12,400 12,400 12,400 2,600 32,240,000
29/09/2014 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 0 0
26/09/2014 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 0 0
25/09/2014 13,000 0.70 ▲ 5.69 13,000 13,000 13,000 10 130,000
24/09/2014 12,300 0.00 ■■ 0.00 12,300 12,300 12,300 0 0
23/09/2014 12,300 -0.10 ▼ -0.81 12,300 12,300 12,300 100 1,230,000
22/09/2014 12,400 -0.40 ▼ -3.12 12,400 12,400 12,400 5,430 67,332,000
19/09/2014 12,800 0.00 ■■ 0.00 12,800 12,800 12,800 10 128,000
18/09/2014 12,800 0.00 ■■ 0.00 12,800 12,800 12,800 2,600 33,280,000
17/09/2014 12,800 0.00 ■■ 0.00 12,800 12,800 12,800 250 3,200,000
16/09/2014 12,800 -0.10 ▼ -0.78 12,800 12,800 12,800 2,720 34,816,000
15/09/2014 12,900 -0.10 ▼ -0.77 12,800 12,900 12,800 2,910 37,539,000
12/09/2014 13,000 0.10 ▲ 0.78 12,800 13,000 12,800 5,150 66,950,000
11/09/2014 12,900 0.00 ■■ 0.00 12,900 13,000 12,900 4,150 53,535,000
10/09/2014 12,900 0.30 ▲ 2.38 12,600 12,900 12,600 4,740 61,146,000
09/09/2014 12,600 -0.30 ▼ -2.33 12,900 12,900 12,600 7,650 96,390,000
08/09/2014 12,900 0.00 ■■ 0.00 13,000 13,000 12,900 30 387,000
05/09/2014 12,900 -0.20 ▼ -1.53 13,200 13,200 12,700 8,080 104,232,000
04/09/2014 13,100 0.10 ▲ 0.77 13,500 13,500 13,100 4,810 63,011,000
03/09/2014 13,000 0.10 ▲ 0.78 12,700 13,100 12,700 3,320 43,160,000
29/08/2014 12,900 0.00 ■■ 0.00 12,600 12,900 12,600 3,800 49,020,000
28/08/2014 12,900 0.30 ▲ 2.38 13,000 13,000 12,700 3,090 39,861,000
27/08/2014 12,600 -0.20 ▼ -1.56 12,400 12,600 12,400 5,250 66,150,000
26/08/2014 12,800 -0.40 ▼ -3.03 13,000 13,000 12,700 8,890 113,792,000
25/08/2014 13,200 0.20 ▲ 1.54 13,000 13,200 13,000 4,600 60,720,000
22/08/2014 13,000 -0.40 ▼ -2.99 12,900 13,000 12,900 2,050 26,650,000
21/08/2014 13,400 0.00 ■■ 0.00 13,400 13,400 13,400 0 0
20/08/2014 13,400 0.70 ▲ 5.51 13,300 13,400 13,300 5,940 79,596,000
19/08/2014 13,700 0.00 ■■ 0.00 13,700 13,700 13,600 3,020 41,374,000
18/08/2014 13,700 -0.20 ▼ -1.44 13,900 13,900 13,500 11,310 154,947,000
15/08/2014 13,900 -0.30 ▼ -2.11 14,000 14,000 13,900 6,140 85,346,000
14/08/2014 14,200 -0.10 ▼ -0.70 14,900 14,900 14,200 5,060 71,852,000
13/08/2014 14,300 -0.20 ▼ -1.38 14,600 14,600 14,300 8,360 119,548,000
12/08/2014 14,500 0.50 ▲ 3.57 14,400 14,500 14,100 3,710 53,795,000
11/08/2014 14,000 0.00 ■■ 0.00 14,200 14,200 14,000 9,260 129,640,000
08/08/2014 14,000 0.90 ▲ 6.87 14,000 14,000 13,400 19,600 274,400,000
07/08/2014 13,100 -0.10 ▼ -0.76 12,700 13,100 12,700 4,010 52,531,000
06/08/2014 13,200 0.20 ▲ 1.54 12,800 13,200 12,700 4,410 58,212,000
05/08/2014 13,000 -0.50 ▼ -3.70 12,700 13,000 12,700 7,050 91,650,000
04/08/2014 13,500 0.00 ■■ 0.00 13,100 13,500 13,100 2,510 33,885,000
01/08/2014 13,500 0.00 ■■ 0.00 13,500 13,500 13,500 0 0
31/07/2014 13,500 0.10 ▲ 0.75 12,900 13,500 12,900 8,690 117,315,000
30/07/2014 13,400 0.40 ▲ 3.08 13,100 13,400 12,900 6,710 89,914,000
29/07/2014 13,000 -0.90 ▼ -6.47 13,000 13,000 13,000 5,710 74,230,000
28/07/2014 13,900 0.60 ▲ 4.51 13,300 13,900 12,700 6,020 83,678,000
25/07/2014 13,300 0.20 ▲ 1.53 13,100 13,300 13,100 5,510 73,283,000
24/07/2014 13,100 0.10 ▲ 0.77 13,100 13,100 13,000 3,210 42,051,000
23/07/2014 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 6,000 78,000,000
22/07/2014 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 0 0
21/07/2014 13,000 -0.10 ▼ -0.76 13,100 13,300 13,000 3,200 41,600,000
18/07/2014 13,100 0.00 ■■ 0.00 13,000 13,100 13,000 3,700 48,470,000
17/07/2014 13,100 -0.40 ▼ -2.96 13,100 13,100 13,000 14,820 194,142,000
16/07/2014 13,500 0.10 ▲ 0.75 13,400 13,500 13,000 660 8,910,000
15/07/2014 13,400 -0.10 ▼ -0.74 13,000 13,400 13,000 2,020 27,068,000
14/07/2014 13,500 0.20 ▲ 1.50 13,200 13,500 13,200 3,020 40,770,000
11/07/2014 13,300 -0.20 ▼ -1.48 13,300 13,300 13,300 4,800 63,840,000
10/07/2014 13,500 -0.10 ▼ -0.74 13,100 13,500 13,100 4,020 54,270,000
09/07/2014 13,600 0.20 ▲ 1.49 13,600 13,600 13,600 2,500 34,000,000
08/07/2014 13,400 -0.60 ▼ -4.29 14,000 14,000 13,400 3,370 45,158,000
07/07/2014 14,000 0.20 ▲ 1.45 13,800 14,000 13,800 17,810 249,340,000
04/07/2014 13,800 0.90 ▲ 6.98 13,800 13,800 13,800 79,460 1,096,548,000
03/07/2014 12,900 0.80 ▲ 6.61 12,800 12,900 12,800 16,550 213,495,000
02/07/2014 12,100 0.00 ■■ 0.00 12,100 12,100 12,100 3,120 37,752,000
01/07/2014 12,100 0.40 ▲ 3.42 11,300 12,100 11,200 5,380 65,098,000
30/06/2014 11,700 0.10 ▲ 0.86 11,600 11,700 11,200 7,620 89,154,000
27/06/2014 11,600 -0.40 ▼ -3.33 11,800 12,000 11,500 5,190 60,204,000
26/06/2014 12,000 -0.40 ▼ -3.23 12,600 12,700 12,000 7,600 91,200,000
25/06/2014 12,400 -0.20 ▼ -1.59 12,100 12,400 12,100 6,220 77,128,000
24/06/2014 12,600 -0.40 ▼ -3.08 12,700 12,700 12,600 3,400 42,840,000
23/06/2014 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 0 0
20/06/2014 13,000 -0.50 ▼ -3.70 13,000 13,000 13,000 10 130,000
19/06/2014 13,500 0.00 ■■ 0.00 13,500 13,500 13,500 0 0
18/06/2014 13,500 0.00 ■■ 0.00 13,500 13,500 13,500 0 0
17/06/2014 13,500 0.70 ▲ 5.47 12,500 13,500 12,500 20 270,000
16/06/2014 12,800 -0.10 ▼ -0.78 12,800 12,800 12,800 2,920 37,376,000
13/06/2014 12,900 -0.60 ▼ -4.44 12,600 12,900 12,600 80 1,032,000
12/06/2014 13,500 0.60 ▲ 4.65 12,900 13,500 12,900 510 6,885,000
11/06/2014 12,900 0.00 ■■ 0.00 12,900 12,900 12,900 1,000 12,900,000
10/06/2014 12,900 -0.10 ▼ -0.77 12,500 12,900 12,500 2,810 36,249,000
09/06/2014 13,000 0.40 ▲ 3.17 12,000 13,000 12,000 1,310 17,030,000
06/06/2014 12,600 0.00 ■■ 0.00 12,600 12,600 12,600 0 0
05/06/2014 12,600 0.00 ■■ 0.00 12,600 12,600 12,600 0 0
04/06/2014 12,600 -0.20 ▼ -1.56 12,600 12,600 12,600 20 252,000
03/06/2014 12,800 -0.90 ▼ -6.57 12,800 12,800 12,800 10 128,000
02/06/2014 13,700 0.80 ▲ 6.20 13,400 13,700 13,400 1,000 13,700,000
30/05/2014 12,900 0.70 ▲ 5.74 12,900 12,900 12,900 10 129,000
29/05/2014 12,200 0.10 ▲ 0.83 12,100 12,200 12,100 2,500 30,500,000
28/05/2014 12,100 -0.90 ▼ -6.92 13,000 13,900 12,100 1,250 15,125,000
27/05/2014 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 0 0
26/05/2014 13,000 0.40 ▲ 3.17 13,000 13,000 13,000 10 130,000
23/05/2014 12,600 0.00 ■■ 0.00 12,600 12,600 12,600 0 0
22/05/2014 12,600 0.00 ■■ 0.00 12,600 12,600 12,600 2,350 29,610,000
21/05/2014 12,600 0.80 ▲ 6.78 12,600 12,600 12,600 600 7,560,000
20/05/2014 11,800 0.70 ▲ 6.31 11,800 11,800 11,800 300 3,540,000
19/05/2014 11,100 0.00 ■■ 0.00 11,100 11,100 11,100 0 0
16/05/2014 11,100 0.00 ■■ 0.00 11,100 11,100 11,100 10 111,000
15/05/2014 11,100 -0.80 ▼ -6.72 11,800 11,800 11,100 1,800 19,980,000
14/05/2014 11,900 -0.10 ▼ -0.83 11,900 11,900 11,900 960 11,424,000
13/05/2014 12,000 -0.10 ▼ -0.83 12,100 12,100 11,300 11,010 132,120,000
12/05/2014 12,100 -0.90 ▼ -6.92 12,300 12,300 12,100 4,500 54,450,000
09/05/2014 13,000 0.20 ▲ 1.56 13,000 13,000 12,800 5,050 65,650,000
08/05/2014 12,800 0.00 ■■ 0.00 12,800 12,800 12,800 0 0
07/05/2014 12,800 0.00 ■■ 0.00 12,800 12,800 12,800 0 0
06/05/2014 12,800 -0.80 ▼ -5.88 13,100 13,100 12,800 5,000 64,000,000
05/05/2014 13,600 -0.50 ▼ -3.55 14,000 14,000 13,600 5,000 68,000,000
29/04/2014 14,100 0.00 ■■ 0.00 14,100 14,100 14,100 0 0
28/04/2014 14,100 -1.00 ▼ -6.62 14,200 14,200 14,100 3,510 49,491,000
25/04/2014 15,100 0.90 ▲ 6.34 14,200 15,100 14,200 4,200 63,420,000
24/04/2014 14,200 0.20 ▲ 1.43 14,000 14,200 14,000 1,300 18,460,000
23/04/2014 14,000 0.30 ▲ 2.19 13,700 14,000 13,700 2,000 28,000,000
22/04/2014 13,700 0.10 ▲ 0.74 13,700 13,700 13,700 2,500 34,250,000
21/04/2014 13,600 -0.20 ▼ -1.45 13,600 13,600 13,600 2,500 34,000,000
18/04/2014 13,800 -0.40 ▼ -2.82 13,800 13,800 13,800 1,500 20,700,000
17/04/2014 14,200 0.00 ■■ 0.00 14,200 14,200 14,200 0 0
16/04/2014 14,200 0.40 ▲ 2.90 13,300 14,200 13,200 6,720 95,424,000
15/04/2014 13,800 -0.50 ▼ -3.50 14,200 14,200 13,800 6,400 88,320,000
14/04/2014 14,300 0.10 ▲ 0.70 14,300 14,300 14,300 1,600 22,880,000
11/04/2014 14,200 -0.70 ▼ -4.70 14,200 14,200 14,200 2,000 28,400,000
10/04/2014 14,900 -1.10 ▼ -6.88 16,000 16,000 14,900 230 3,427,000
08/04/2014 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 0 0
07/04/2014 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 0 0
04/04/2014 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 0 0
03/04/2014 16,000 1.00 ▲ 6.67 14,000 16,000 14,000 2,030 32,480,000
02/04/2014 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 0 0
01/04/2014 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 0 0
31/03/2014 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 0 0
28/03/2014 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 0 0
27/03/2014 15,000 -0.30 ▼ -1.96 15,000 15,000 15,000 300 4,500,000
26/03/2014 15,300 -0.10 ▼ -0.65 15,400 15,400 15,300 3,550 54,315,000
25/03/2014 15,400 -0.70 ▼ -4.35 15,200 15,400 15,000 13,030 200,662,000
24/03/2014 16,100 1.20 ▲ 8.05 15,200 16,100 15,200 2,730 43,953,000
21/03/2014 14,900 0.00 ■■ 0.00 14,800 15,100 14,800 4,260 63,474,000
20/03/2014 14,900 0.10 ▲ 0.68 14,900 14,900 14,900 6,170 91,933,000
19/03/2014 14,800 -0.40 ▼ -2.63 15,200 15,200 14,800 1,500 22,200,000
18/03/2014 15,200 0.00 ■■ 0.00 15,200 15,200 15,200 2,200 33,440,000
17/03/2014 15,200 0.20 ▲ 1.33 15,000 15,200 15,000 5,940 90,288,000
14/03/2014 15,000 0.40 ▲ 2.74 14,900 15,400 14,900 10,070 151,050,000
13/03/2014 14,600 0.20 ▲ 1.39 14,500 15,000 14,500 1,040 15,184,000
12/03/2014 14,400 0.10 ▲ 0.70 14,000 15,300 13,400 37,920 546,048,000
11/03/2014 14,300 -0.10 ▼ -0.69 14,100 14,300 14,100 2,390 34,177,000
10/03/2014 14,400 0.30 ▲ 2.13 14,000 14,400 14,000 830 11,952,000
07/03/2014 14,100 0.00 ■■ 0.00 14,500 14,500 14,100 1,630 22,983,000
06/03/2014 14,100 -0.90 ▼ -6.00 14,300 14,700 14,100 1,300 18,330,000
05/03/2014 15,000 0.00 ■■ 0.00 14,200 15,000 14,200 420 6,300,000
04/03/2014 15,000 -0.10 ▼ -0.66 14,300 15,000 14,200 3,370 50,550,000
03/03/2014 15,100 0.00 ■■ 0.00 14,500 15,900 14,200 8,230 124,273,000
28/02/2014 15,100 0.30 ▲ 2.03 13,900 15,100 13,800 580 8,758,000
27/02/2014 14,800 0.10 ▲ 0.68 15,000 15,700 14,800 11,600 171,680,000
26/02/2014 14,700 0.90 ▲ 6.52 13,900 14,700 13,900 21,200 311,640,000
25/02/2014 13,800 0.50 ▲ 3.76 13,000 13,800 13,000 630 8,694,000
24/02/2014 13,300 -0.70 ▼ -5.00 13,300 13,300 13,300 850 11,305,000
21/02/2014 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 0 0
20/02/2014 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 0 0
19/02/2014 14,000 0.20 ▲ 1.45 13,800 14,200 13,800 18,110 253,540,000
18/02/2014 13,800 -0.10 ▼ -0.72 13,500 13,800 13,500 2,890 39,882,000
17/02/2014 13,900 0.00 ■■ 0.00 13,900 13,900 13,900 30 417,000
14/02/2014 13,900 0.10 ▲ 0.72 13,900 13,900 13,900 10 139,000
13/02/2014 13,800 0.00 ■■ 0.00 13,200 13,800 13,200 20 276,000
12/02/2014 13,800 0.30 ▲ 2.22 13,000 13,800 13,000 1,870 25,806,000
11/02/2014 13,500 -0.40 ▼ -2.88 13,100 13,500 13,100 5,080 68,580,000
10/02/2014 13,900 -0.30 ▼ -2.11 14,000 14,000 13,900 7,100 98,690,000
07/02/2014 14,200 0.10 ▲ 0.71 14,200 14,200 14,200 10 142,000
06/02/2014 14,100 0.00 ■■ 0.00 14,100 14,100 14,100 0 0
27/01/2014 14,100 0.30 ▲ 2.17 14,100 14,100 14,100 10 141,000
24/01/2014 13,800 0.00 ■■ 0.00 13,800 13,800 13,800 0 0
23/01/2014 13,800 0.00 ■■ 0.00 13,800 13,800 13,800 0 0
22/01/2014 13,800 0.40 ▲ 2.99 13,400 13,800 13,400 20 276,000
21/01/2014 13,400 0.00 ■■ 0.00 13,400 13,400 13,400 0 0
20/01/2014 13,400 -0.30 ▼ -2.19 13,400 13,400 13,400 1,000 13,400,000
17/01/2014 13,700 0.10 ▲ 0.74 13,700 13,700 13,700 10 137,000
16/01/2014 13,600 -0.10 ▼ -0.73 13,200 13,600 13,200 2,010 27,336,000
15/01/2014 13,700 0.00 ■■ 0.00 13,600 13,700 13,600 40 548,000
14/01/2014 13,700 0.00 ■■ 0.00 13,700 13,700 13,700 0 0
13/01/2014 13,700 -0.10 ▼ -0.72 13,500 13,700 13,500 1,010 13,837,000
10/01/2014 13,800 0.80 ▲ 6.15 13,800 13,800 13,800 10 138,000
09/01/2014 13,000 -0.90 ▼ -6.47 13,000 13,000 13,000 60 780,000
08/01/2014 13,900 -0.10 ▼ -0.71 13,900 13,900 13,900 1,000 13,900,000
07/01/2014 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 0 0
06/01/2014 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 0 0
03/01/2014 14,000 0.30 ▲ 2.19 14,000 14,000 14,000 10 140,000
02/01/2014 13,700 0.40 ▲ 3.01 13,700 13,700 13,700 10 137,000
31/12/2013 13,300 0.70 ▲ 5.56 13,300 13,300 13,300 10 133,000
30/12/2013 12,600 -0.80 ▼ -5.97 12,600 12,600 12,600 690 8,694,000
27/12/2013 13,400 0.00 ■■ 0.00 13,400 13,400 13,400 0 0
26/12/2013 13,400 -0.60 ▼ -4.29 13,100 13,500 13,100 6,420 86,028,000
25/12/2013 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 4,000 56,000,000
24/12/2013 14,000 -0.30 ▼ -2.10 14,500 14,500 14,000 30 420,000
23/12/2013 14,300 0.90 ▲ 6.72 13,800 14,300 13,500 8,010 114,543,000
20/12/2013 13,400 -0.10 ▼ -0.74 13,800 13,800 13,400 180 2,412,000
19/12/2013 13,500 0.80 ▲ 6.30 12,900 13,500 12,900 3,070 41,445,000
18/12/2013 12,700 0.20 ▲ 1.60 12,200 12,700 12,200 990 12,573,000
17/12/2013 12,500 0.40 ▲ 3.31 12,200 12,500 12,200 110 1,375,000
16/12/2013 12,100 -0.10 ▼ -0.82 12,000 12,100 12,000 810 9,801,000
13/12/2013 12,200 -0.30 ▼ -2.40 12,200 12,200 12,200 1,140 13,908,000
12/12/2013 12,500 0.10 ▲ 0.81 12,500 12,500 12,500 10 125,000
11/12/2013 12,400 -0.10 ▼ -0.80 12,400 12,400 12,400 600 7,440,000
10/12/2013 12,500 -0.10 ▼ -0.79 12,500 12,500 12,500 200 2,500,000
09/12/2013 12,600 0.10 ▲ 0.80 12,500 12,600 12,500 1,000 12,600,000
06/12/2013 12,500 0.10 ▲ 0.81 12,400 12,500 12,200 2,600 32,500,000
05/12/2013 12,400 -0.20 ▼ -1.59 12,200 12,400 12,200 520 6,448,000
04/12/2013 12,600 0.60 ▲ 5.00 12,100 12,700 11,700 9,640 121,464,000
03/12/2013 12,000 0.00 ■■ 0.00 12,000 12,100 12,000 5,110 61,320,000
02/12/2013 12,000 0.00 ■■ 0.00 12,200 12,200 11,800 2,500 30,000,000
29/11/2013 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 2,300 27,600,000
28/11/2013 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 10 120,000
27/11/2013 12,000 0.00 ■■ 0.00 12,000 12,100 11,500 6,850 82,200,000
26/11/2013 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 0 0
25/11/2013 12,000 0.10 ▲ 0.84 11,500 12,000 11,500 1,860 22,320,000
22/11/2013 11,900 -0.10 ▼ -0.83 11,600 11,900 11,600 1,590 18,921,000
21/11/2013 12,000 0.50 ▲ 4.35 12,000 12,000 12,000 60 720,000
20/11/2013 11,500 -0.30 ▼ -2.54 11,700 11,800 11,500 1,300 14,950,000
19/11/2013 11,800 0.10 ▲ 0.85 11,000 11,800 11,000 30 354,000
18/11/2013 11,700 -0.20 ▼ -1.68 11,200 11,700 11,200 4,750 55,575,000
15/11/2013 11,900 0.40 ▲ 3.48 11,200 11,900 11,200 210 2,499,000
14/11/2013 11,500 -0.30 ▼ -2.54 12,000 12,000 11,500 60 690,000
13/11/2013 11,800 0.00 ■■ 0.00 12,000 12,000 11,800 510 6,018,000
12/11/2013 11,800 0.30 ▲ 2.61 11,400 11,900 11,400 2,440 28,792,000
11/11/2013 11,500 -0.50 ▼ -4.17 11,500 11,900 11,500 590 6,785,000
08/11/2013 12,000 0.20 ▲ 1.69 11,500 12,000 11,500 1,410 16,920,000
07/11/2013 11,800 0.00 ■■ 0.00 12,000 12,000 11,800 600 7,080,000
06/11/2013 11,800 -0.10 ▼ -0.84 11,500 11,800 11,300 2,870 33,866,000
05/11/2013 11,900 -0.10 ▼ -0.83 11,500 11,900 11,500 280 3,332,000
04/11/2013 12,000 0.10 ▲ 0.84 12,000 12,000 12,000 10 120,000
01/11/2013 11,900 0.00 ■■ 0.00 11,800 11,900 11,700 2,450 29,155,000
31/10/2013 11,900 -0.30 ▼ -2.46 11,900 11,900 11,900 2,000 23,800,000
30/10/2013 12,200 0.20 ▲ 1.67 12,000 12,200 11,900 1,630 19,886,000
29/10/2013 12,000 0.40 ▲ 3.45 11,400 12,000 11,400 4,610 55,320,000
28/10/2013 11,600 -0.70 ▼ -5.69 12,400 12,400 11,600 8,840 102,544,000
25/10/2013 12,300 0.30 ▲ 2.50 12,500 12,500 12,000 2,880 35,424,000
24/10/2013 12,000 0.00 ■■ 0.00 12,000 12,400 12,000 4,570 54,840,000
23/10/2013 12,000 0.10 ▲ 0.84 11,900 12,000 11,600 5,370 64,440,000
22/10/2013 11,900 -0.10 ▼ -0.83 11,500 11,900 11,500 20 238,000
21/10/2013 12,000 0.20 ▲ 1.69 12,000 12,000 11,900 8,810 105,720,000
18/10/2013 11,800 -0.20 ▼ -1.67 12,400 12,400 11,800 3,830 45,194,000
17/10/2013 12,000 0.00 ■■ 0.00 12,500 12,500 11,800 8,230 98,760,000
16/10/2013 12,000 0.40 ▲ 3.45 11,600 12,100 11,500 23,330 279,960,000
15/10/2013 11,600 0.00 ■■ 0.00 11,100 11,900 10,900 5,840 67,744,000
14/10/2013 13,000 -0.50 ▼ -3.70 13,200 13,300 12,600 48,150 625,950,000
11/10/2013 13,500 0.30 ▲ 2.27 13,000 13,500 12,800 29,880 403,380,000
10/10/2013 13,200 0.80 ▲ 6.45 12,800 13,200 12,800 53,320 703,824,000
09/10/2013 12,400 0.80 ▲ 6.90 12,400 12,400 12,400 13,450 166,780,000
08/10/2013 11,600 0.70 ▲ 6.42 11,300 11,600 11,300 17,920 207,872,000
07/10/2013 10,900 0.20 ▲ 1.87 10,600 10,900 10,600 4,990 54,391,000
04/10/2013 10,700 0.00 ■■ 0.00 10,700 10,700 10,700 2,600 27,820,000
03/10/2013 10,700 0.00 ■■ 0.00 10,600 10,700 10,600 2,280 24,396,000
02/10/2013 10,700 0.00 ■■ 0.00 10,600 10,700 10,500 4,370 46,759,000
01/10/2013 10,700 0.00 ■■ 0.00 10,700 10,700 10,600 1,860 19,902,000
30/09/2013 10,700 0.00 ■■ 0.00 10,700 10,700 10,700 2,630 28,141,000
27/09/2013 10,700 0.00 ■■ 0.00 10,700 10,700 10,700 1,700 18,190,000
26/09/2013 10,700 0.00 ■■ 0.00 10,800 10,800 10,700 1,100 11,770,000
25/09/2013 10,700 0.00 ■■ 0.00 10,700 10,800 10,700 2,350 25,145,000
24/09/2013 10,700 -0.20 ▼ -1.83 10,500 10,800 10,500 6,830 73,081,000
23/09/2013 10,900 0.10 ▲ 0.93 10,800 10,900 10,800 2,250 24,525,000
20/09/2013 10,800 0.00 ■■ 0.00 10,700 10,900 10,700 4,450 48,060,000
19/09/2013 10,800 0.10 ▲ 0.93 10,700 10,800 10,700 3,950 42,660,000
18/09/2013 10,700 -0.50 ▼ -4.46 10,800 10,800 10,700 5,440 58,208,000
17/09/2013 11,200 -0.40 ▼ -3.45 11,600 11,600 11,200 2,640 29,568,000
16/09/2013 11,600 0.00 ■■ 0.00 11,500 11,600 11,500 1,500 17,400,000
13/09/2013 11,600 -0.10 ▼ -0.85 11,700 11,700 11,600 1,260 14,616,000
12/09/2013 11,700 0.00 ■■ 0.00 11,700 11,700 11,700 3,550 41,535,000
11/09/2013 11,700 0.10 ▲ 0.86 11,600 11,700 11,600 3,510 41,067,000
10/09/2013 11,600 0.00 ■■ 0.00 11,600 11,600 11,600 1,970 22,852,000
09/09/2013 11,600 -0.10 ▼ -0.85 11,600 11,600 11,600 950 11,020,000
06/09/2013 11,700 0.10 ▲ 0.86 11,600 11,700 11,600 1,750 20,475,000
05/09/2013 11,600 0.00 ■■ 0.00 11,600 11,600 11,600 500 5,800,000
04/09/2013 11,600 0.00 ■■ 0.00 11,100 11,600 11,100 1,260 14,616,000
03/09/2013 11,600 -0.10 ▼ -0.85 11,300 11,600 11,300 3,460 40,136,000
30/08/2013 11,700 0.00 ■■ 0.00 11,300 11,700 11,300 1,050 12,285,000
29/08/2013 11,700 0.00 ■■ 0.00 11,300 11,700 11,300 2,160 25,272,000
28/08/2013 11,700 0.00 ■■ 0.00 11,400 11,700 11,300 4,570 53,469,000
27/08/2013 11,700 0.00 ■■ 0.00 11,700 11,700 11,700 1,500 17,550,000
26/08/2013 11,700 0.10 ▲ 0.86 11,600 11,700 11,600 2,500 29,250,000
23/08/2013 11,600 -0.10 ▼ -0.85 11,700 11,700 11,400 2,570 29,812,000
22/08/2013 11,700 0.00 ■■ 0.00 11,700 11,900 11,600 3,800 44,460,000
21/08/2013 11,700 0.00 ■■ 0.00 11,700 11,700 11,700 1,000 11,700,000
20/08/2013 11,700 -0.40 ▼ -3.31 12,000 12,000 11,700 3,910 45,747,000
19/08/2013 12,100 0.00 ■■ 0.00 12,100 12,100 12,100 2,100 25,410,000
16/08/2013 12,100 0.10 ▲ 0.83 12,000 12,100 12,000 1,850 22,385,000
15/08/2013 12,000 0.30 ▲ 2.56 11,700 12,000 11,700 5,710 68,520,000
14/08/2013 11,700 0.00 ■■ 0.00 11,700 11,700 11,700 1,260 14,742,000
13/08/2013 11,700 0.10 ▲ 0.86 11,700 11,700 11,700 1,000 11,700,000
12/08/2013 11,600 -0.70 ▼ -5.69 11,700 12,100 11,600 7,470 86,652,000
09/08/2013 12,300 0.00 ■■ 0.00 12,000 12,300 12,000 1,010 12,423,000
08/08/2013 12,300 0.10 ▲ 0.82 12,200 12,300 12,200 1,000 12,300,000
07/08/2013 12,200 0.20 ▲ 1.67 12,100 12,200 12,000 3,050 37,210,000
06/08/2013 12,000 -0.50 ▼ -4.00 12,500 12,500 12,000 7,260 87,120,000
05/08/2013 12,500 -0.10 ▼ -0.79 12,600 12,600 12,500 2,050 25,625,000
02/08/2013 12,600 0.00 ■■ 0.00 12,600 12,600 12,600 1,280 16,128,000
01/08/2013 12,600 0.20 ▲ 1.61 12,300 12,600 12,300 8,300 104,580,000
31/07/2013 12,400 0.00 ■■ 0.00 12,400 12,400 12,400 1,850 22,940,000
30/07/2013 12,400 0.00 ■■ 0.00 12,400 12,500 12,400 2,780 34,472,000
29/07/2013 12,400 0.00 ■■ 0.00 12,400 12,400 12,400 1,360 16,864,000
26/07/2013 12,400 0.00 ■■ 0.00 12,400 12,400 12,300 1,960 24,304,000
25/07/2013 12,400 0.00 ■■ 0.00 12,400 12,400 12,300 2,060 25,544,000
24/07/2013 12,400 0.20 ▲ 1.64 12,400 12,400 12,200 3,950 48,980,000
23/07/2013 12,200 -0.30 ▼ -2.40 12,500 12,500 12,200 910 11,102,000
22/07/2013 12,500 -0.10 ▼ -0.79 12,200 12,500 12,200 1,250 15,625,000
19/07/2013 12,600 0.00 ■■ 0.00 12,600 12,600 12,600 2,750 34,650,000
18/07/2013 12,600 0.00 ■■ 0.00 12,200 12,700 12,200 7,970 100,422,000
17/07/2013 12,600 0.10 ▲ 0.80 12,500 12,600 12,000 2,650 33,390,000
16/07/2013 12,500 0.00 ■■ 0.00 12,500 12,600 12,500 3,830 47,875,000
15/07/2013 12,500 -0.10 ▼ -0.79 11,900 12,600 11,900 4,660 58,250,000
12/07/2013 12,600 0.10 ▲ 0.80 12,500 12,600 12,500 4,720 59,472,000
11/07/2013 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 1,700 21,250,000
10/07/2013 12,500 0.10 ▲ 0.81 12,400 12,500 12,400 3,930 49,125,000
09/07/2013 12,400 0.00 ■■ 0.00 12,400 12,400 12,400 1,530 18,972,000
08/07/2013 12,400 -0.10 ▼ -0.80 12,400 12,400 12,400 2,200 27,280,000
05/07/2013 12,500 0.10 ▲ 0.81 12,400 12,500 12,400 2,840 35,500,000
04/07/2013 12,400 -0.10 ▼ -0.80 12,400 12,500 12,400 3,370 41,788,000
03/07/2013 12,500 0.00 ■■ 0.00 12,500 12,500 12,400 2,200 27,500,000
02/07/2013 12,500 -0.10 ▼ -0.79 12,400 12,500 12,400 11,030 137,875,000
01/07/2013 12,600 -0.10 ▼ -0.79 12,200 12,600 12,100 3,940 49,644,000
28/06/2013 12,700 -0.10 ▼ -0.78 12,800 12,800 12,700 4,920 62,484,000
27/06/2013 12,800 0.10 ▲ 0.79 12,000 12,800 12,000 7,670 98,176,000
26/06/2013 12,700 0.60 ▲ 4.96 12,700 12,700 12,100 4,200 53,340,000
25/06/2013 12,100 -0.90 ▼ -6.92 13,000 13,000 12,100 13,160 159,236,000
24/06/2013 13,000 -0.60 ▼ -4.41 13,400 13,600 13,000 19,630 255,190,000
21/06/2013 13,600 0.10 ▲ 0.74 13,500 13,600 13,300 21,610 293,896,000
20/06/2013 13,500 -0.20 ▼ -1.46 13,600 13,700 13,400 19,560 264,060,000
19/06/2013 13,700 0.10 ▲ 0.74 13,600 13,700 13,600 14,520 198,924,000
18/06/2013 13,600 0.00 ■■ 0.00 13,600 13,700 13,600 9,750 132,600,000
17/06/2013 13,600 -0.40 ▼ -2.86 13,900 14,000 13,600 15,120 205,632,000
14/06/2013 14,000 0.00 ■■ 0.00 13,900 14,000 13,900 14,700 205,800,000
13/06/2013 14,000 -0.30 ▼ -2.10 14,000 14,000 13,900 23,850 333,900,000
12/06/2013 14,300 0.10 ▲ 0.70 14,100 14,300 14,000 17,110 244,673,000
11/06/2013 14,200 -0.10 ▼ -0.70 14,100 14,300 14,000 14,920 211,864,000
10/06/2013 14,300 -0.20 ▼ -1.38 14,500 14,500 14,200 26,540 379,522,000
07/06/2013 14,500 0.10 ▲ 0.69 14,400 14,600 14,200 34,250 496,625,000
06/06/2013 14,400 -0.10 ▼ -0.69 14,400 14,500 14,300 9,000 129,600,000
05/06/2013 14,500 0.20 ▲ 1.40 14,300 14,500 14,000 15,940 231,130,000
04/06/2013 14,300 -0.20 ▼ -1.38 14,400 14,500 14,300 9,100 130,130,000
03/06/2013 14,500 0.10 ▲ 0.69 14,300 14,500 14,100 17,700 256,650,000
31/05/2013 14,400 -0.20 ▼ -1.37 14,500 14,500 14,100 3,820 55,008,000
30/05/2013 14,600 0.10 ▲ 0.69 14,500 14,600 14,400 12,550 183,230,000
29/05/2013 14,500 -0.20 ▼ -1.36 14,800 14,900 14,500 27,630 400,635,000
28/05/2013 14,700 0.00 ■■ 0.00 14,600 14,700 14,300 10,270 150,969,000
27/05/2013 14,700 0.30 ▲ 2.08 14,000 14,700 13,500 28,690 421,743,000
24/05/2013 14,400 -0.10 ▼ -0.69 14,500 14,500 14,200 12,880 185,472,000
23/05/2013 14,500 -0.10 ▼ -0.68 14,500 14,600 14,500 8,950 129,775,000
22/05/2013 14,600 -0.20 ▼ -1.35 14,700 14,700 14,500 8,860 129,356,000
21/05/2013 14,800 0.10 ▲ 0.68 14,800 14,900 14,700 18,250 270,100,000
20/05/2013 14,700 0.20 ▲ 1.38 14,400 14,700 14,400 13,080 192,276,000
17/05/2013 14,500 0.00 ■■ 0.00 14,500 14,600 14,300 15,070 218,515,000
16/05/2013 14,500 0.20 ▲ 1.40 14,300 14,500 14,300 17,480 253,460,000
15/05/2013 14,300 0.30 ▲ 2.14 14,000 14,300 14,000 8,080 115,544,000
14/05/2013 14,000 -0.40 ▼ -2.78 14,200 14,200 14,000 8,360 117,040,000
13/05/2013 14,400 0.00 ■■ 0.00 14,400 14,600 14,400 18,690 269,136,000
10/05/2013 14,400 -0.20 ▼ -1.37 14,800 14,800 14,400 24,460 352,224,000
09/05/2013 14,600 0.30 ▲ 2.10 14,200 14,700 14,200 14,920 217,832,000
08/05/2013 14,300 0.10 ▲ 0.70 14,200 14,300 13,900 16,540 236,522,000
07/05/2013 14,200 0.10 ▲ 0.71 14,100 14,300 13,900 24,300 345,060,000
06/05/2013 14,100 0.40 ▲ 2.92 13,700 14,200 13,700 14,630 206,283,000
03/05/2013 13,700 0.00 ■■ 0.00 13,700 13,800 13,500 20,350 278,795,000
02/05/2013 13,700 0.10 ▲ 0.74 13,500 13,700 13,500 19,100 261,670,000
26/04/2013 13,600 0.00 ■■ 0.00 13,600 13,800 13,500 25,570 347,752,000
25/04/2013 13,600 0.40 ▲ 3.03 13,200 13,600 13,200 19,630 266,968,000
24/04/2013 13,200 0.20 ▲ 1.54 13,000 13,200 13,000 10,560 139,392,000
23/04/2013 13,000 0.40 ▲ 3.17 12,700 13,000 12,700 11,980 155,740,000
22/04/2013 12,600 0.00 ■■ 0.00 12,600 12,700 12,300 6,100 76,860,000
18/04/2013 12,600 -0.10 ▼ -0.79 12,000 12,700 12,000 5,770 72,702,000
17/04/2013 12,700 0.10 ▲ 0.79 12,500 12,700 12,500 5,420 68,834,000
16/04/2013 12,600 0.20 ▲ 1.61 12,600 12,600 12,500 8,410 105,966,000
15/04/2013 12,400 -0.60 ▼ -4.62 13,000 13,000 12,400 8,030 99,572,000
12/04/2013 13,000 -0.50 ▼ -3.70 13,400 13,400 13,000 15,380 199,940,000
11/04/2013 13,500 0.00 ■■ 0.00 13,400 13,600 13,400 9,250 124,875,000
10/04/2013 13,500 0.20 ▲ 1.50 13,200 13,500 13,200 20,730 279,855,000
09/04/2013 13,300 -0.10 ▼ -0.75 13,400 13,500 13,300 10,550 140,315,000
08/04/2013 13,400 -0.10 ▼ -0.74 13,500 13,500 13,400 12,930 173,262,000
05/04/2013 13,500 0.00 ■■ 0.00 13,500 13,600 13,500 5,620 75,870,000
04/04/2013 13,500 -0.40 ▼ -2.88 13,500 13,600 13,400 6,180 83,430,000
03/04/2013 13,900 0.10 ▲ 0.72 13,700 13,900 13,700 7,740 107,586,000
02/04/2013 13,800 0.00 ■■ 0.00 14,400 14,400 13,700 9,670 133,446,000
01/04/2013 13,800 0.30 ▲ 2.22 13,200 13,800 13,000 17,070 235,566,000
29/03/2013 13,500 0.00 ■■ 0.00 13,300 13,500 13,100 8,610 116,235,000
28/03/2013 13,500 -0.40 ▼ -2.88 14,000 14,600 13,500 15,100 203,850,000
27/03/2013 13,900 -0.80 ▼ -5.44 14,600 14,600 13,700 8,270 114,953,000
26/03/2013 14,700 -0.10 ▼ -0.68 14,700 14,900 14,700 17,780 261,366,000
25/03/2013 14,800 -0.30 ▼ -1.99 15,000 15,000 14,500 11,100 164,280,000
22/03/2013 15,100 -0.60 ▼ -3.82 15,500 15,900 14,900 8,040 121,404,000
21/03/2013 15,700 -0.10 ▼ -0.63 15,700 15,800 15,700 7,780 122,146,000
20/03/2013 15,800 0.10 ▲ 0.64 15,700 15,800 15,600 6,230 98,434,000
19/03/2013 15,700 0.00 ■■ 0.00 15,100 15,700 15,100 8,910 139,887,000
18/03/2013 15,700 -0.40 ▼ -2.48 15,500 16,600 15,500 4,910 77,087,000
15/03/2013 16,100 0.00 ■■ 0.00 15,500 16,600 15,500 7,960 128,156,000
14/03/2013 16,100 0.20 ▲ 1.26 15,500 16,100 15,500 14,930 240,373,000
13/03/2013 15,900 -0.70 ▼ -4.22 16,400 16,400 15,900 5,860 93,174,000
12/03/2013 16,600 -0.10 ▼ -0.60 16,700 16,700 16,500 7,030 116,698,000
11/03/2013 16,700 0.70 ▲ 4.38 16,000 16,700 16,000 21,240 354,708,000
08/03/2013 16,000 0.30 ▲ 1.91 15,800 16,000 15,800 8,550 136,800,000
07/03/2013 15,700 -0.40 ▼ -2.48 16,000 16,100 15,700 12,410 194,837,000
06/03/2013 16,100 0.10 ▲ 0.63 16,000 16,100 16,000 4,000 64,400,000
05/03/2013 16,000 0.00 ■■ 0.00 15,100 16,000 15,100 13,500 216,000,000
04/03/2013 16,000 -0.60 ▼ -3.61 16,500 16,500 16,000 7,000 112,000,000
01/03/2013 16,600 0.10 ▲ 0.61 16,600 16,700 16,500 10,550 175,130,000
28/02/2013 16,500 1.00 ▲ 6.45 16,100 16,500 16,000 23,180 382,470,000
27/02/2013 15,500 0.20 ▲ 1.31 15,300 15,500 15,300 15,040 233,120,000
26/02/2013 15,300 -1.10 ▼ -6.71 16,400 16,400 15,300 23,590 360,927,000
25/02/2013 16,400 0.40 ▲ 2.50 16,500 16,500 16,400 13,600 223,040,000
22/02/2013 16,000 0.00 ■■ 0.00 15,900 16,400 15,900 16,170 258,720,000
21/02/2013 16,000 -0.30 ▼ -1.84 16,300 16,300 16,000 16,250 260,000,000
20/02/2013 16,300 0.20 ▲ 1.24 15,000 16,300 15,000 25,290 412,227,000
19/02/2013 16,100 -1.10 ▼ -6.40 17,000 17,200 16,100 37,370 601,657,000
18/02/2013 17,200 0.90 ▲ 5.52 16,400 17,400 16,200 37,620 647,064,000
08/02/2013 16,300 0.30 ▲ 1.88 16,200 16,300 16,000 25,350 413,205,000
07/02/2013 16,000 0.00 ■■ 0.00 16,000 16,200 16,000 24,730 395,680,000
06/02/2013 16,000 0.30 ▲ 1.91 15,900 16,100 15,800 40,250 644,000,000
05/02/2013 15,700 -0.70 ▼ -4.27 16,200 16,200 15,700 25,620 402,234,000
04/02/2013 16,400 0.50 ▲ 3.14 17,000 17,000 15,600 22,770 373,428,000
01/02/2013 15,900 -0.60 ▼ -3.64 15,700 15,900 15,700 41,200 655,080,000
31/01/2013 16,500 -0.50 ▼ -2.94 16,500 17,000 16,500 30,830 508,695,000
30/01/2013 17,000 0.70 ▲ 4.29 16,400 17,000 16,400 22,390 380,630,000
29/01/2013 16,300 -0.20 ▼ -1.21 17,600 17,600 16,300 69,040 1,125,352,000
28/01/2013 16,500 1.00 ▲ 6.45 16,500 16,500 16,400 101,400 1,673,100,000
25/01/2013 15,500 1.00 ▲ 6.90 14,400 15,500 14,200 224,870 3,485,485,000
24/01/2013 14,500 0.20 ▲ 1.40 14,300 14,700 14,000 41,840 606,680,000
23/01/2013 14,300 -0.60 ▼ -4.03 14,500 14,900 14,000 47,430 678,249,000
22/01/2013 14,900 -0.40 ▼ -2.61 15,000 16,000 14,700 53,630 799,087,000
21/01/2013 15,300 0.60 ▲ 4.08 15,700 15,700 15,000 70,820 1,083,546,000
18/01/2013 14,700 0.90 ▲ 6.52 14,700 14,700 14,600 83,450 1,226,715,000
17/01/2013 13,800 0.90 ▲ 6.98 13,800 13,800 13,800 31,020 428,076,000
16/01/2013 12,900 0.80 ▲ 6.61 12,900 12,900 12,600 87,090 1,123,461,000
15/01/2013 12,100 0.50 ▲ 4.31 11,600 12,400 11,600 153,370 1,855,777,000
14/01/2013 11,600 0.00 ■■ 0.00 11,600 12,100 11,600 27,520 319,232,000
11/01/2013 11,600 0.50 ▲ 4.50 11,600 11,600 11,300 9,480 109,968,000
10/01/2013 11,100 0.50 ▲ 4.72 10,500 11,100 10,500 14,460 160,506,000
09/01/2013 10,600 -0.10 ▼ -0.93 11,000 11,200 10,600 22,950 243,270,000
08/01/2013 10,700 0.50 ▲ 4.90 10,600 10,700 10,500 4,250 45,475,000
07/01/2013 10,200 0.10 ▲ 0.99 10,200 10,200 10,000 15,910 162,282,000
04/01/2013 10,100 -0.50 ▼ -4.72 10,300 10,300 10,100 5,120 51,712,000
03/01/2013 10,600 -0.50 ▼ -4.50 11,100 11,100 10,600 10,750 113,950,000
02/01/2013 11,100 0.00 ■■ 0.00 10,600 11,100 10,600 6,800 75,480,000
28/12/2012 11,100 -0.30 ▼ -2.63 11,400 11,400 10,900 4,160 46,176,000
27/12/2012 11,400 -0.50 ▼ -4.20 11,900 11,900 11,400 8,220 93,708,000
26/12/2012 11,900 0.50 ▲ 4.39 11,400 11,900 11,300 6,900 82,110,000
25/12/2012 11,400 -0.20 ▼ -1.72 11,400 11,400 11,400 570 6,498,000
24/12/2012 11,600 0.00 ■■ 0.00 11,600 11,600 11,400 460 5,336,000
21/12/2012 11,600 0.00 ■■ 0.00 12,100 12,100 11,100 1,720 19,952,000
20/12/2012 11,600 0.50 ▲ 4.50 11,600 11,600 11,600 6,510 75,516,000
19/12/2012 11,100 0.50 ▲ 4.72 11,100 11,100 11,100 4,600 51,060,000
18/12/2012 10,600 0.00 ■■ 0.00 10,500 11,000 10,500 11,770 124,762,000
17/12/2012 10,600 0.50 ▲ 4.95 10,300 10,600 10,300 21,710 230,126,000
14/12/2012 10,100 0.40 ▲ 4.12 9,800 10,100 9,800 21,970 221,897,000
13/12/2012 9,700 -0.10 ▼ -1.02 9,800 9,900 9,700 9,470 91,859,000
12/12/2012 9,800 0.20 ▲ 2.08 9,600 9,800 9,600 10,960 107,408,000
11/12/2012 9,600 -0.20 ▼ -2.04 9,900 9,900 9,600 14,850 142,560,000
10/12/2012 9,800 0.00 ■■ 0.00 9,800 9,900 9,800 8,610 84,378,000
07/12/2012 9,800 0.00 ■■ 0.00 9,800 9,800 9,800 7,130 69,874,000
06/12/2012 9,800 0.00 ■■ 0.00 9,900 9,900 9,800 5,940 58,212,000
05/12/2012 9,800 0.00 ■■ 0.00 9,900 10,000 9,800 5,750 56,350,000
04/12/2012 9,800 0.00 ■■ 0.00 9,800 9,900 9,800 7,460 73,108,000
03/12/2012 9,800 -0.20 ▼ -2.00 9,900 10,000 9,800 5,850 57,330,000
30/11/2012 10,000 -0.20 ▼ -1.96 10,200 10,300 10,000 6,730 67,300,000
29/11/2012 10,200 0.10 ▲ 0.99 10,100 10,300 10,100 9,250 94,350,000
28/11/2012 10,100 -0.20 ▼ -1.94 10,300 10,400 10,100 7,240 73,124,000
27/11/2012 10,300 -0.10 ▼ -0.96 10,300 10,400 10,300 12,690 130,707,000
26/11/2012 10,400 -0.10 ▼ -0.95 10,500 10,500 10,300 14,140 147,056,000
23/11/2012 10,500 0.00 ■■ 0.00 10,500 10,600 10,400 8,710 91,455,000
22/11/2012 10,500 -0.10 ▼ -0.94 10,600 10,900 10,500 21,970 230,685,000
21/11/2012 10,600 0.10 ▲ 0.95 10,900 10,900 10,400 16,210 171,826,000
20/11/2012 10,500 0.30 ▲ 2.94 10,200 10,700 10,200 100,710 1,057,455,000
19/11/2012 10,200 0.40 ▲ 4.08 10,000 10,200 9,800 27,950 285,090,000
16/11/2012 9,800 -0.20 ▼ -2.00 10,400 10,400 9,700 81,280 796,544,000
15/11/2012 10,000 -0.20 ▼ -1.96 10,600 10,600 9,900 50,780 507,800,000
14/11/2012 10,200 -0.30 ▼ -2.86 10,500 10,600 10,100 31,560 321,912,000
13/11/2012 10,500 -0.30 ▼ -2.78 11,300 11,300 10,500 140,800 1,478,400,000
12/11/2012 10,800 0.50 ▲ 4.85 10,800 10,800 10,800 32,060 346,248,000
09/11/2012 10,300 0.40 ▲ 4.04 9,900 10,300 9,900 88,050 906,915,000
08/11/2012 9,900 -0.10 ▼ -1.00 10,500 10,500 9,800 36,370 360,063,000
07/11/2012 10,000 0.40 ▲ 4.17 9,900 10,000 9,500 43,170 431,700,000
06/11/2012 9,600 0.40 ▲ 4.35 9,100 9,600 9,100 38,020 364,992,000
05/11/2012 9,200 -0.30 ▼ -3.16 9,400 9,400 9,100 42,650 392,380,000
02/11/2012 9,500 -0.50 ▼ -5.00 9,700 9,800 9,500 65,430 621,585,000
01/11/2012 10,000 -0.50 ▼ -4.76 10,200 10,800 10,000 29,210 292,100,000
31/10/2012 10,500 0.50 ▲ 5.00 10,000 10,500 10,000 78,630 825,615,000
30/10/2012 10,000 -0.30 ▼ -2.91 10,100 10,300 9,900 42,840 428,400,000
29/10/2012 10,300 -0.50 ▼ -4.63 10,800 10,800 10,300 73,960 761,788,000
26/10/2012 10,800 -0.40 ▼ -3.57 11,200 11,300 10,700 108,960 1,176,768,000
25/10/2012 11,200 -0.50 ▼ -4.27 11,700 11,700 11,200 113,250 1,268,400,000
24/10/2012 11,700 -0.40 ▼ -3.31 11,500 12,300 11,500 196,580 2,299,986,000
23/10/2012 12,100 -0.60 ▼ -4.72 12,100 12,100 12,100 400 4,840,000
22/10/2012 12,700 -0.60 ▼ -4.51 12,700 12,700 12,700 710 9,017,000
19/10/2012 13,300 -0.70 ▼ -5.00 13,300 13,300 13,300 510 6,783,000
18/10/2012 14,000 -0.70 ▼ -4.76 14,000 14,000 14,000 109,290 1,530,060,000
17/10/2012 14,700 0.70 ▲ 5.00 14,700 14,700 14,700 91,250 1,341,375,000
16/10/2012 14,000 0.60 ▲ 4.48 13,900 14,000 13,900 85,150 1,192,100,000
15/10/2012 13,400 0.60 ▲ 4.69 12,800 13,400 12,800 154,860 2,075,124,000
12/10/2012 12,800 -0.10 ▼ -0.78 12,900 13,000 12,800 12,950 165,760,000
11/10/2012 12,900 -0.30 ▼ -2.27 13,100 13,200 12,700 17,600 227,040,000
10/10/2012 13,200 -0.10 ▼ -0.75 13,200 13,300 13,100 15,680 206,976,000
09/10/2012 13,300 -0.20 ▼ -1.48 13,300 13,400 13,200 17,650 234,745,000
08/10/2012 13,500 0.60 ▲ 4.65 12,900 13,500 12,500 20,140 271,890,000
05/10/2012 12,900 0.00 ■■ 0.00 12,900 13,000 12,800 13,200 170,280,000
04/10/2012 12,900 -0.10 ▼ -0.77 12,900 13,000 12,800 16,750 216,075,000
03/10/2012 13,000 0.00 ■■ 0.00 13,000 13,100 12,600 12,010 156,130,000
02/10/2012 13,000 0.00 ■■ 0.00 12,900 13,100 12,800 14,020 182,260,000
01/10/2012 13,000 0.00 ■■ 0.00 12,900 13,000 12,400 22,000 286,000,000
28/09/2012 13,000 0.00 ■■ 0.00 13,100 13,100 13,000 10,200 132,600,000
27/09/2012 13,000 -0.20 ▼ -1.52 13,200 13,200 13,000 14,000 182,000,000
26/09/2012 13,200 0.00 ■■ 0.00 13,200 13,300 13,100 10,910 144,012,000
25/09/2012 13,200 0.10 ▲ 0.76 13,000 13,300 12,900 10,340 136,488,000
24/09/2012 13,100 0.00 ■■ 0.00 13,000 13,400 12,700 9,700 127,070,000
21/09/2012 13,100 0.00 ■■ 0.00 13,400 13,400 13,000 27,310 357,761,000
20/09/2012 13,100 -0.10 ▼ -0.76 13,100 13,100 13,000 9,500 124,450,000
19/09/2012 13,200 -0.30 ▼ -2.22 13,400 13,400 12,900 19,660 259,512,000
18/09/2012 13,500 0.20 ▲ 1.50 13,400 13,500 12,900 6,400 86,400,000
17/09/2012 13,300 0.10 ▲ 0.76 13,700 13,700 13,100 5,010 66,633,000
14/09/2012 13,200 -0.10 ▼ -0.75 13,800 13,900 13,200 14,810 195,492,000
13/09/2012 13,300 0.00 ■■ 0.00 13,300 13,300 13,300 0 0
12/09/2012 13,300 0.00 ■■ 0.00 13,300 13,300 13,300 0 0
11/09/2012 13,300 0.20 ▲ 1.53 13,300 13,300 13,300 10 133,000
10/09/2012 13,100 0.20 ▲ 1.55 13,100 13,100 13,100 10 131,000
07/09/2012 12,900 0.00 ■■ 0.00 12,900 12,900 12,900 0 0
06/09/2012 12,900 0.00 ■■ 0.00 12,900 12,900 12,900 0 0
05/09/2012 12,900 0.30 ▲ 2.38 12,900 12,900 12,900 10 129,000
04/09/2012 12,600 0.10 ▲ 0.80 12,400 12,600 12,400 2,050 25,830,000
31/08/2012 12,500 0.20 ▲ 1.63 12,500 12,500 12,500 10 125,000
30/08/2012 12,300 0.00 ■■ 0.00 11,700 12,800 11,700 1,100 13,530,000
29/08/2012 12,300 0.00 ■■ 0.00 12,300 12,300 12,300 0 0
28/08/2012 12,300 -0.10 ▼ -0.81 12,300 12,300 12,300 1,470 18,081,000
27/08/2012 12,400 0.00 ■■ 0.00 12,400 12,400 12,400 0 0
24/08/2012 12,400 0.00 ■■ 0.00 12,400 12,400 12,400 0 0
23/08/2012 12,400 0.00 ■■ 0.00 12,400 12,400 12,400 0 0
22/08/2012 12,400 0.00 ■■ 0.00 12,400 12,400 12,400 10 124,000
21/08/2012 12,400 0.00 ■■ 0.00 12,400 12,400 12,400 10 124,000
20/08/2012 12,400 0.00 ■■ 0.00 12,400 12,400 12,400 0 0
17/08/2012 12,400 0.00 ■■ 0.00 12,400 12,400 12,400 0 0
16/08/2012 12,400 -0.30 ▼ -2.36 12,700 12,700 12,400 70 868,000
15/08/2012 12,700 0.00 ■■ 0.00 12,700 12,700 12,700 0 0
14/08/2012 12,700 0.10 ▲ 0.79 12,700 12,700 12,700 10 127,000
13/08/2012 12,600 0.10 ▲ 0.80 12,600 12,600 12,600 10 126,000
10/08/2012 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 0 0
09/08/2012 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 510 6,375,000
08/08/2012 12,500 -0.10 ▼ -0.79 12,500 12,500 12,500 10 125,000
07/08/2012 12,600 -0.10 ▼ -0.79 12,800 12,800 12,600 70 882,000
06/08/2012 12,700 0.20 ▲ 1.60 12,700 12,700 12,200 2,630 33,401,000
03/08/2012 12,500 -0.20 ▼ -1.57 12,600 12,600 12,500 700 8,750,000
02/08/2012 12,700 0.10 ▲ 0.79 12,600 12,700 12,400 2,300 29,210,000
01/08/2012 12,600 -0.20 ▼ -1.56 12,700 12,700 12,600 2,300 28,980,000
31/07/2012 12,800 0.30 ▲ 2.40 12,400 12,800 12,400 15,850 202,880,000
30/07/2012 12,500 -0.10 ▼ -0.79 12,600 12,600 12,500 11,000 137,500,000
27/07/2012 12,600 -0.10 ▼ -0.79 12,700 12,700 12,600 220 2,772,000
26/07/2012 12,700 0.40 ▲ 3.25 12,700 12,700 12,700 23,200 294,640,000
25/07/2012 12,300 -0.40 ▼ -3.15 12,700 12,900 12,300 14,370 176,751,000
24/07/2012 12,700 0.20 ▲ 1.60 12,800 12,800 12,700 17,000 215,900,000
23/07/2012 12,500 -0.30 ▼ -2.34 13,000 13,000 12,500 45,170 564,625,000
20/07/2012 12,800 0.40 ▲ 3.23 12,800 12,800 12,400 25,120 321,536,000
19/07/2012 12,400 0.00 ■■ 0.00 12,700 12,700 12,400 17,100 212,040,000
18/07/2012 12,400 0.00 ■■ 0.00 12,800 12,800 12,400 17,520 217,248,000
17/07/2012 12,400 0.20 ▲ 1.64 12,600 12,600 12,400 22,500 279,000,000
16/07/2012 12,200 0.00 ■■ 0.00 12,700 12,700 12,000 23,260 283,772,000
13/07/2012 12,200 0.00 ■■ 0.00 12,700 12,700 12,200 6,100 74,420,000
12/07/2012 12,200 0.50 ▲ 4.27 11,600 12,200 11,600 1,250 15,250,000
11/07/2012 11,700 0.50 ▲ 4.46 11,700 11,700 11,700 2,000 23,400,000
10/07/2012 12,300 -0.30 ▼ -2.38 12,100 12,300 12,000 27,500 338,250,000
09/07/2012 12,600 -0.60 ▼ -4.55 12,600 13,000 12,600 10,090 127,134,000
06/07/2012 13,200 -0.20 ▼ -1.49 13,300 13,300 12,800 35,350 466,620,000
05/07/2012 13,400 0.40 ▲ 3.08 13,100 13,400 13,100 25,100 336,340,000
04/07/2012 13,000 0.10 ▲ 0.78 13,000 13,000 13,000 22,700 295,100,000
03/07/2012 12,900 -0.60 ▼ -4.44 13,400 13,400 12,900 7,300 94,170,000
02/07/2012 13,500 -0.10 ▼ -0.74 14,200 14,200 13,500 3,890 52,515,000
29/06/2012 13,600 0.60 ▲ 4.62 13,500 13,600 13,400 39,100 531,760,000
28/06/2012 13,000 0.60 ▲ 4.84 13,000 13,000 13,000 9,120 118,560,000
27/06/2012 12,400 0.50 ▲ 4.20 12,400 12,400 12,400 17,340 215,016,000
26/06/2012 11,900 0.00 ■■ 0.00 11,400 12,400 11,400 19,870 236,453,000
25/06/2012 11,900 -0.60 ▼ -4.80 12,000 12,900 11,900 14,680 174,692,000
22/06/2012 12,500 -0.40 ▼ -3.10 12,900 12,900 12,500 10,890 136,125,000
21/06/2012 12,900 -0.20 ▼ -1.53 13,100 13,100 12,900 17,000 219,300,000
20/06/2012 13,100 -0.30 ▼ -2.24 13,400 13,400 13,100 21,090 276,279,000
19/06/2012 13,400 -0.10 ▼ -0.74 13,400 13,500 12,900 25,130 336,742,000
18/06/2012 13,500 0.10 ▲ 0.75 13,400 13,500 13,300 25,900 349,650,000
15/06/2012 13,400 0.30 ▲ 2.29 13,000 13,600 13,000 18,480 247,632,000
14/06/2012 13,100 -0.30 ▼ -2.24 13,300 13,300 13,100 24,560 321,736,000
13/06/2012 13,400 0.30 ▲ 2.29 13,000 13,500 13,000 29,500 395,300,000
12/06/2012 13,100 0.40 ▲ 3.15 13,300 13,300 12,600 8,460 110,826,000
11/06/2012 12,700 0.60 ▲ 4.96 12,300 12,700 11,700 119,210 1,513,967,000
08/06/2012 12,100 -0.60 ▼ -4.72 13,300 13,300 12,100 47,540 575,234,000
07/06/2012 12,700 0.60 ▲ 4.96 12,100 12,700 11,900 80,320 1,020,064,000
06/06/2012 12,100 0.30 ▲ 2.54 11,800 12,100 11,600 48,760 589,996,000
05/06/2012 11,800 0.50 ▲ 4.42 11,300 11,800 11,300 35,680 421,024,000
04/06/2012 11,300 0.50 ▲ 4.63 11,200 11,300 10,700 35,960 406,348,000
01/06/2012 10,800 0.50 ▲ 4.85 10,300 10,800 10,300 111,100 1,199,880,000
31/05/2012 10,300 0.00 ■■ 0.00 10,100 10,400 10,100 20,880 215,064,000
30/05/2012 10,300 0.40 ▲ 4.04 10,200 10,300 10,200 22,550 232,265,000
29/05/2012 9,900 0.00 ■■ 0.00 9,600 9,900 9,500 48,600 481,140,000
28/05/2012 9,900 0.30 ▲ 3.12 9,300 10,000 9,300 30,920 306,108,000
25/05/2012 9,600 0.00 ■■ 0.00 9,600 9,600 9,600 10,470 100,512,000
24/05/2012 9,600 -0.50 ▼ -4.95 9,800 9,800 9,600 38,330 367,968,000
23/05/2012 10,100 -0.40 ▼ -3.81 10,000 10,500 10,000 12,610 127,361,000
22/05/2012 10,500 -0.50 ▼ -4.55 10,600 11,300 10,500 32,500 341,250,000
21/05/2012 11,000 0.10 ▲ 0.92 10,600 11,000 10,400 56,300 619,300,000
18/05/2012 10,900 -0.50 ▼ -4.39 10,900 11,000 10,900 49,970 544,673,000
17/05/2012 11,400 -0.50 ▼ -4.20 11,800 11,800 11,400 75,660 862,524,000
16/05/2012 11,900 0.10 ▲ 0.85 11,700 11,900 11,700 23,290 277,151,000
15/05/2012 11,800 0.50 ▲ 4.42 11,800 11,800 11,300 49,330 582,094,000
14/05/2012 11,300 0.20 ▲ 1.80 11,600 11,600 11,100 46,330 523,529,000
11/05/2012 11,100 0.00 ■■ 0.00 11,100 11,600 11,000 126,220 1,401,042,000
10/05/2012 11,100 -0.50 ▼ -4.31 12,100 12,100 11,100 218,920 2,430,012,000
09/05/2012 11,600 0.50 ▲ 4.50 11,600 11,600 11,500 73,850 856,660,000
08/05/2012 11,100 0.50 ▲ 4.72 11,100 11,100 11,100 46,580 517,038,000
07/05/2012 10,600 0.50 ▲ 4.95 10,600 10,600 10,600 10,180 107,908,000
04/05/2012 10,100 0.40 ▲ 4.12 10,100 10,100 10,100 100,010 1,010,101,000
03/05/2012 9,700 0.40 ▲ 4.30 9,700 9,700 9,700 1,120 10,864,000
02/05/2012 9,300 0.40 ▲ 4.49 9,300 9,300 9,300 21,450 199,485,000
27/04/2012 8,900 0.40 ▲ 4.71 8,900 8,900 8,900 24,340 216,626,000
26/04/2012 8,500 0.40 ▲ 4.94 8,500 8,500 8,500 1,110 9,435,000
25/04/2012 8,100 0.30 ▲ 3.85 8,100 8,100 8,100 15,150 122,715,000
24/04/2012 7,800 0.30 ▲ 4.00 7,800 7,800 7,600 7,900 61,620,000
23/04/2012 7,500 -0.30 ▼ -3.85 8,000 8,000 7,500 18,980 142,350,000
20/04/2012 7,800 0.30 ▲ 4.00 7,800 7,800 7,800 66,320 517,296,000
19/04/2012 7,500 -0.30 ▼ -3.85 7,700 7,800 7,500 45,130 338,475,000
18/04/2012 7,800 0.20 ▲ 2.63 7,800 7,900 7,600 37,880 295,464,000
17/04/2012 7,600 0.30 ▲ 4.11 7,300 7,600 7,300 107,530 817,228,000
16/04/2012 7,300 0.00 ■■ 0.00 7,500 7,600 7,200 29,340 214,182,000
13/04/2012 7,300 -0.30 ▼ -3.95 7,700 7,700 7,300 46,060 336,238,000
12/04/2012 7,600 0.00 ■■ 0.00 7,800 7,900 7,400 56,570 429,932,000
11/04/2012 7,600 0.30 ▲ 4.11 7,400 7,600 7,400 168,870 1,283,412,000
10/04/2012 7,300 0.10 ▲ 1.39 7,200 7,500 7,100 181,970 1,328,381,000
09/04/2012 7,200 0.00 ■■ 0.00 7,300 7,400 7,100 91,220 656,784,000
06/04/2012 7,200 -0.10 ▼ -1.37 7,100 7,400 7,100 72,480 521,856,000
05/04/2012 7,300 0.20 ▲ 2.82 7,300 7,300 7,000 60,040 438,292,000
04/04/2012 7,100 0.00 ■■ 0.00 7,100 7,400 6,800 85,980 610,458,000
03/04/2012 7,100 0.30 ▲ 4.41 7,000 7,100 7,000 75,840 538,464,000
30/03/2012 6,800 -0.20 ▼ -2.86 6,900 7,100 6,800 79,870 543,116,000
29/03/2012 7,000 -0.30 ▼ -4.11 7,500 7,500 7,000 88,650 620,550,000
28/03/2012 7,300 0.30 ▲ 4.29 6,900 7,300 6,900 154,640 1,128,872,000
27/03/2012 7,000 -0.10 ▼ -1.41 7,300 7,400 7,000 218,770 1,531,390,000
26/03/2012 7,100 0.30 ▲ 4.41 7,000 7,100 6,900 84,230 598,033,000
23/03/2012 6,800 -0.20 ▼ -2.86 6,900 7,100 6,800 46,130 313,684,000
22/03/2012 7,000 -0.10 ▼ -1.41 6,900 7,200 6,900 53,980 377,860,000
21/03/2012 7,100 0.20 ▲ 2.90 6,900 7,200 6,900 73,770 523,767,000
20/03/2012 6,900 -0.30 ▼ -4.17 7,000 7,200 6,900 46,060 317,814,000
19/03/2012 7,200 0.00 ■■ 0.00 7,100 7,200 7,100 59,990 431,928,000
16/03/2012 7,200 0.00 ■■ 0.00 7,200 7,400 7,200 78,340 564,048,000
15/03/2012 7,200 0.30 ▲ 4.35 6,800 7,200 6,600 71,200 512,640,000
14/03/2012 6,900 0.10 ▲ 1.47 6,900 7,000 6,700 22,130 152,697,000
13/03/2012 6,800 0.30 ▲ 4.62 6,500 6,800 6,500 58,260 396,168,000
12/03/2012 6,500 -0.30 ▼ -4.41 6,500 7,000 6,500 48,790 317,135,000
09/03/2012 6,800 -0.10 ▼ -1.45 6,600 6,900 6,600 61,330 417,044,000
08/03/2012 6,900 -0.30 ▼ -4.17 7,000 7,100 6,900 86,420 596,298,000
07/03/2012 7,200 0.20 ▲ 2.86 7,100 7,200 6,900 71,390 514,008,000
06/03/2012 7,000 0.10 ▲ 1.45 7,200 7,200 6,900 46,700 326,900,000
05/03/2012 6,900 0.30 ▲ 4.55 6,600 6,900 6,600 26,080 179,952,000
02/03/2012 6,600 0.10 ▲ 1.54 6,400 6,600 6,300 20,850 137,610,000
01/03/2012 6,500 0.10 ▲ 1.56 6,500 6,500 6,100 220 1,430,000
29/02/2012 6,400 0.20 ▲ 3.23 6,300 6,400 6,200 3,970 25,408,000
28/02/2012 6,200 -0.10 ▼ -1.59 6,400 6,400 6,200 11,700 72,540,000
27/02/2012 6,300 0.10 ▲ 1.61 6,100 6,300 6,100 2,590 16,317,000
24/02/2012 6,200 0.10 ▲ 1.64 6,200 6,200 5,900 13,060 80,972,000
23/02/2012 6,100 0.10 ▲ 1.67 6,200 6,200 6,000 1,070 6,527,000
22/02/2012 6,000 0.00 ■■ 0.00 6,000 6,100 5,900 7,350 44,100,000
21/02/2012 6,000 0.10 ▲ 1.69 6,100 6,100 5,900 2,530 15,180,000
20/02/2012 5,900 0.20 ▲ 3.51 5,900 5,900 5,800 11,850 69,915,000
17/02/2012 5,700 -0.10 ▼ -1.72 6,000 6,000 5,700 6,470 36,879,000
16/02/2012 5,800 -0.30 ▼ -4.92 6,100 6,100 5,800 3,140 18,212,000
15/02/2012 6,100 0.10 ▲ 1.67 6,000 6,100 5,900 7,200 43,920,000
14/02/2012 6,000 0.20 ▲ 3.45 5,900 6,000 5,800 14,980 89,880,000
13/02/2012 5,800 0.10 ▲ 1.75 5,900 5,900 5,800 23,590 136,822,000
10/02/2012 5,700 0.20 ▲ 3.64 5,700 5,700 5,700 2,750 15,675,000
09/02/2012 5,500 0.20 ▲ 3.77 5,500 5,500 5,500 5,050 27,775,000
08/02/2012 5,300 -0.20 ▼ -3.64 5,300 5,600 5,300 9,970 52,841,000
07/02/2012 5,500 -0.10 ▼ -1.79 5,600 5,600 5,400 12,800 70,400,000
06/02/2012 5,600 0.00 ■■ 0.00 5,500 5,600 5,500 1,730 9,688,000
03/02/2012 5,600 0.00 ■■ 0.00 5,700 5,700 5,400 12,410 69,496,000
02/02/2012 5,600 0.10 ▲ 1.82 5,500 5,600 5,300 5,310 29,736,000
01/02/2012 5,500 0.10 ▲ 1.85 5,400 5,500 5,400 2,680 14,740,000
31/01/2012 5,400 0.10 ▲ 1.89 5,300 5,400 5,300 4,260 23,004,000
30/01/2012 5,300 -0.20 ▼ -3.64 5,300 5,300 5,300 2,000 10,600,000
20/01/2012 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 0 0
19/01/2012 5,500 0.00 ■■ 0.00 5,400 5,500 5,400 730 4,015,000
18/01/2012 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 0 0
17/01/2012 5,500 0.20 ▲ 3.77 5,500 5,500 5,500 20 110,000
16/01/2012 5,300 0.20 ▲ 3.92 4,900 5,300 4,900 1,640 8,692,000
13/01/2012 5,100 -0.20 ▼ -3.77 5,100 5,100 5,100 1,010 5,151,000
12/01/2012 5,300 0.00 ■■ 0.00 5,300 5,300 5,300 0 0
11/01/2012 5,300 0.00 ■■ 0.00 5,300 5,400 5,300 110 583,000
10/01/2012 5,300 0.00 ■■ 0.00 5,400 5,400 5,300 20 106,000
09/01/2012 5,300 0.00 ■■ 0.00 5,400 5,400 5,300 120 636,000
06/01/2012 5,300 0.00 ■■ 0.00 5,300 5,300 5,300 0 0
05/01/2012 5,300 0.20 ▲ 3.92 5,300 5,300 5,300 10 53,000
04/01/2012 5,100 0.00 ■■ 0.00 5,100 5,100 5,100 0 0
03/01/2012 5,100 0.00 ■■ 0.00 5,100 5,100 5,100 0 0
30/12/2011 5,100 0.00 ■■ 0.00 5,100 5,100 5,100 3,000 15,300,000
29/12/2011 5,100 0.00 ■■ 0.00 5,100 5,100 5,100 590 3,009,000
28/12/2011 5,100 0.20 ▲ 4.08 4,900 5,100 4,900 13,340 68,034,000
27/12/2011 4,900 -0.20 ▼ -3.92 5,000 5,000 4,900 2,420 11,858,000
26/12/2011 5,100 0.00 ■■ 0.00 5,100 5,100 5,100 0 0
23/12/2011 5,100 0.10 ▲ 2.00 5,000 5,100 5,000 2,660 13,566,000
22/12/2011 5,000 0.00 ■■ 0.00 5,200 5,200 5,000 3,410 17,050,000
21/12/2011 5,000 0.10 ▲ 2.04 5,000 5,100 5,000 3,860 19,300,000
20/12/2011 4,900 0.20 ▲ 4.26 4,800 4,900 4,800 270 1,323,000
19/12/2011 4,700 -0.20 ▼ -4.08 4,900 4,900 4,700 600 2,820,000
16/12/2011 4,900 0.20 ▲ 4.26 4,800 4,900 4,800 1,220 5,978,000
15/12/2011 4,700 -0.20 ▼ -4.08 4,700 4,700 4,700 10,900 51,230,000
14/12/2011 4,900 -0.20 ▼ -3.92 4,900 5,000 4,900 5,130 25,137,000
13/12/2011 5,100 -0.20 ▼ -3.77 5,100 5,100 5,100 7,780 39,678,000
12/12/2011 5,300 -0.10 ▼ -1.85 5,500 5,500 5,300 4,480 23,744,000
09/12/2011 5,400 -0.20 ▼ -3.57 5,400 5,400 5,400 1,320 7,128,000
08/12/2011 5,600 0.00 ■■ 0.00 5,400 5,600 5,400 4,620 25,872,000
07/12/2011 5,600 0.10 ▲ 1.82 5,300 5,600 5,300 7,110 39,816,000
06/12/2011 5,500 -0.10 ▼ -1.79 5,400 5,600 5,400 13,460 74,030,000
05/12/2011 5,600 0.10 ▲ 1.82 5,600 5,700 5,600 10,800 60,480,000
02/12/2011 5,500 0.00 ■■ 0.00 5,600 5,600 5,300 6,050 33,275,000
01/12/2011 5,500 0.20 ▲ 3.77 5,300 5,500 5,200 12,840 70,620,000
30/11/2011 5,300 0.00 ■■ 0.00 5,400 5,400 5,300 10,500 55,650,000
29/11/2011 5,300 0.20 ▲ 3.92 5,300 5,300 5,200 18,900 100,170,000
28/11/2011 5,100 0.20 ▲ 4.08 4,900 5,100 4,900 10,200 52,020,000
25/11/2011 4,900 0.10 ▲ 2.08 5,000 5,000 4,700 12,410 60,809,000
24/11/2011 4,800 0.00 ■■ 0.00 4,700 5,000 4,700 36,020 172,896,000
23/11/2011 4,800 -0.20 ▼ -4.00 5,200 5,200 4,800 18,210 87,408,000
22/11/2011 5,000 -0.20 ▼ -3.85 5,000 5,300 5,000 12,690 63,450,000
21/11/2011 5,200 -0.20 ▼ -3.70 5,200 5,300 5,200 9,300 48,360,000
18/11/2011 5,400 -0.20 ▼ -3.57 5,600 5,700 5,400 6,750 36,450,000
17/11/2011 5,600 0.00 ■■ 0.00 5,700 5,700 5,600 9,060 50,736,000
16/11/2011 5,600 0.20 ▲ 3.70 5,600 5,600 5,500 3,500 19,600,000
15/11/2011 5,400 0.20 ▲ 3.85 5,400 5,400 5,400 6,120 33,048,000
14/11/2011 5,200 -0.20 ▼ -3.70 5,400 5,400 5,200 21,330 110,916,000
11/11/2011 5,400 -0.10 ▼ -1.82 5,600 5,700 5,300 17,350 93,690,000
10/11/2011 5,500 -0.20 ▼ -3.51 5,700 5,700 5,500 16,520 90,860,000
09/11/2011 5,700 0.00 ■■ 0.00 5,700 5,700 5,600 10,480 59,736,000
08/11/2011 5,700 0.10 ▲ 1.79 5,600 5,700 5,600 11,570 65,949,000
07/11/2011 5,600 -0.10 ▼ -1.75 5,800 5,800 5,600 19,950 111,720,000
04/11/2011 5,700 0.10 ▲ 1.79 5,600 5,700 5,600 34,010 193,857,000
03/11/2011 5,600 -0.10 ▼ -1.75 5,600 5,700 5,500 29,980 167,888,000
02/11/2011 5,700 -0.20 ▼ -3.39 5,700 5,900 5,700 11,130 63,441,000
01/11/2011 5,900 -0.30 ▼ -4.84 6,100 6,200 5,900 40,560 239,304,000
31/10/2011 6,200 -0.10 ▼ -1.59 6,500 6,500 6,200 10,070 62,434,000
28/10/2011 6,300 0.00 ■■ 0.00 6,200 6,500 6,200 19,170 120,771,000
27/10/2011 6,300 0.10 ▲ 1.61 6,100 6,300 6,100 2,230 14,049,000
26/10/2011 6,200 -0.20 ▼ -3.12 6,400 6,400 6,200 10,020 62,124,000
25/10/2011 6,400 -0.10 ▼ -1.54 6,700 6,700 6,400 410 2,624,000
24/10/2011 6,500 0.00 ■■ 0.00 6,600 6,800 6,500 22,380 145,470,000
21/10/2011 6,500 0.30 ▲ 4.84 6,200 6,500 6,200 46,510 302,315,000
20/10/2011 6,200 -0.20 ▼ -3.12 6,400 6,500 6,200 23,400 145,080,000
19/10/2011 6,400 0.00 ■■ 0.00 6,400 6,500 6,300 16,630 106,432,000
18/10/2011 6,400 0.00 ■■ 0.00 6,400 6,600 6,200 40,790 261,056,000
17/10/2011 6,400 -0.30 ▼ -4.48 6,700 6,800 6,400 36,560 233,984,000
14/10/2011 6,700 -0.10 ▼ -1.47 6,500 6,800 6,500 26,950 180,565,000
13/10/2011 6,800 -0.20 ▼ -2.86 6,800 6,800 6,700 25,010 170,068,000
12/10/2011 7,000 -0.30 ▼ -4.11 7,200 7,500 7,000 60,250 421,750,000
11/10/2011 7,300 -0.20 ▼ -2.67 7,500 7,500 7,200 106,250 775,625,000
10/10/2011 7,500 0.30 ▲ 4.17 7,500 7,500 7,200 197,920 1,484,400,000
07/10/2011 7,200 0.30 ▲ 4.35 7,200 7,200 7,200 24,800 178,560,000
06/10/2011 6,900 0.30 ▲ 4.55 6,900 6,900 6,900 10,880 75,072,000
05/10/2011 6,600 0.30 ▲ 4.76 6,500 6,600 6,300 53,320 351,912,000
04/10/2011 6,300 0.00 ■■ 0.00 6,300 6,400 6,000 62,660 394,758,000
03/10/2011 6,300 -0.30 ▼ -4.55 6,400 6,400 6,300 57,210 360,423,000
30/09/2011 6,600 -0.30 ▼ -4.35 6,700 6,700 6,600 84,370 556,842,000
29/09/2011 6,900 -0.30 ▼ -4.17 6,900 7,000 6,900 41,940 289,386,000
28/09/2011 7,200 0.00 ■■ 0.00 7,200 7,300 6,900 128,780 927,216,000
27/09/2011 7,200 -0.20 ▼ -2.70 7,200 7,400 7,100 45,450 327,240,000
26/09/2011 7,400 -0.10 ▼ -1.33 7,400 7,400 7,200 48,620 359,788,000
23/09/2011 7,500 -0.30 ▼ -3.85 7,700 7,800 7,500 184,550 1,384,125,000
22/09/2011 7,800 -0.10 ▼ -1.27 7,900 8,100 7,700 34,860 271,908,000
21/09/2011 7,900 -0.40 ▼ -4.82 8,300 8,300 7,900 61,730 487,667,000
20/09/2011 8,300 0.00 ■■ 0.00 8,300 8,400 7,900 100,520 834,316,000
19/09/2011 8,300 -0.40 ▼ -4.60 8,700 9,000 8,300 53,060 440,398,000
16/09/2011 8,700 -0.20 ▼ -2.25 8,700 8,800 8,600 83,890 729,843,000
15/09/2011 8,900 -0.10 ▼ -1.11 8,900 9,000 8,600 239,650 2,132,885,000
14/09/2011 9,000 -0.10 ▼ -1.10 9,000 9,400 8,700 126,450 1,138,050,000
13/09/2011 9,100 -0.40 ▼ -4.21 9,100 9,200 9,100 234,910 2,137,681,000
12/09/2011 9,500 -0.40 ▼ -4.04 9,500 9,500 9,500 23,390 222,205,000
09/09/2011 9,900 0.40 ▲ 4.21 9,900 9,900 9,900 30,090 297,891,000
08/09/2011 9,500 0.40 ▲ 4.40 9,500 9,500 9,500 1,800 17,100,000
07/09/2011 9,100 0.40 ▲ 4.60 8,300 9,100 8,300 78,940 718,354,000
06/09/2011 8,700 -0.40 ▼ -4.40 8,700 8,700 8,700 7,720 67,164,000
05/09/2011 9,100 -0.40 ▼ -4.21 9,100 9,100 9,100 8,190 74,529,000
01/09/2011 9,500 -0.40 ▼ -4.04 9,500 9,500 9,500 13,500 128,250,000
31/08/2011 9,900 -0.50 ▼ -4.81 9,900 9,900 9,900 9,430 93,357,000
30/08/2011 10,400 -0.50 ▼ -4.59 10,400 10,400 10,400 7,340 76,336,000
29/08/2011 10,900 -0.50 ▼ -4.39 10,900 10,900 10,900 8,820 96,138,000
26/08/2011 11,400 0.30 ▲ 2.70 11,400 11,400 10,600 730 8,322,000
25/08/2011 11,100 -0.50 ▼ -4.31 11,100 11,100 11,100 1,970 21,867,000
24/08/2011 11,600 0.50 ▲ 4.50 10,600 11,600 10,600 10,310 119,596,000
23/08/2011 11,100 -0.50 ▼ -4.31 11,100 11,100 11,100 2,190 24,309,000
22/08/2011 11,600 -0.60 ▼ -4.92 11,600 11,600 11,600 6,750 78,300,000
19/08/2011 12,200 -0.60 ▼ -4.69 12,200 12,200 12,200 110 1,342,000
18/08/2011 12,800 -0.60 ▼ -4.48 12,800 12,800 12,800 3,230 41,344,000
17/08/2011 13,400 0.10 ▲ 0.75 13,500 13,500 12,700 2,130 28,542,000
16/08/2011 13,300 0.20 ▲ 1.53 13,400 13,400 12,500 380 5,054,000
15/08/2011 13,100 0.40 ▲ 3.15 13,100 13,100 13,100 20 262,000
12/08/2011 12,700 0.60 ▲ 4.96 12,700 12,700 12,100 770 9,779,000
11/08/2011 12,100 -0.60 ▼ -4.72 13,200 13,200 12,100 60 726,000
10/08/2011 12,700 -0.60 ▼ -4.51 13,500 13,500 12,700 30 381,000
09/08/2011 13,300 -0.70 ▼ -5.00 14,500 14,500 13,300 130 1,729,000
08/08/2011 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 0 0
05/08/2011 14,000 0.10 ▲ 0.72 14,000 14,000 14,000 20 280,000
04/08/2011 13,900 -0.10 ▼ -0.71 13,300 13,900 13,300 420 5,838,000
03/08/2011 14,000 0.30 ▲ 2.19 14,000 14,000 14,000 10 140,000
02/08/2011 13,700 0.60 ▲ 4.58 13,000 13,700 12,800 1,170 16,029,000
01/08/2011 13,100 -0.30 ▼ -2.24 13,100 13,100 12,800 250 3,275,000
29/07/2011 13,400 0.00 ■■ 0.00 13,400 13,400 13,400 20 268,000
28/07/2011 13,400 0.00 ■■ 0.00 13,400 13,400 13,400 0 0
27/07/2011 13,400 -0.10 ▼ -0.74 13,400 13,400 13,400 10 134,000
26/07/2011 13,500 0.20 ▲ 1.50 13,500 13,500 13,500 10 135,000
25/07/2011 13,300 0.10 ▲ 0.76 13,400 13,400 13,300 1,150 15,295,000
22/07/2011 13,200 0.00 ■■ 0.00 13,200 13,500 13,000 680 8,976,000
21/07/2011 13,200 0.00 ■■ 0.00 13,200 13,200 13,200 10 132,000
20/07/2011 13,200 0.00 ■■ 0.00 13,200 13,200 13,200 20 264,000
19/07/2011 13,200 0.30 ▲ 2.33 13,200 13,200 13,200 20 264,000
18/07/2011 12,900 0.10 ▲ 0.78 12,900 12,900 12,900 11 141,900
15/07/2011 12,800 0.20 ▲ 1.59 13,000 13,000 12,000 790 10,112,000
14/07/2011 12,600 0.30 ▲ 2.44 11,700 12,700 11,700 2,330 29,358,000
13/07/2011 12,300 0.40 ▲ 3.36 11,500 12,300 11,400 5,670 69,741,000
12/07/2011 11,900 0.50 ▲ 4.39 10,900 11,900 10,900 2,300 27,370,000
11/07/2011 11,400 -0.50 ▼ -4.20 11,400 11,400 11,400 420 4,788,000
08/07/2011 11,900 -0.60 ▼ -4.80 11,900 11,900 11,900 20 238,000
07/07/2011 12,500 -0.60 ▼ -4.58 13,600 13,600 12,500 240 3,000,000
06/07/2011 13,100 -0.60 ▼ -4.38 13,100 13,100 13,100 10 131,000
05/07/2011 13,700 -0.10 ▼ -0.72 13,800 13,800 13,700 180 2,466,000
04/07/2011 13,800 0.00 ■■ 0.00 13,800 13,800 13,800 0 0
01/07/2011 13,800 0.00 ■■ 0.00 13,800 13,800 13,800 0 0
30/06/2011 13,800 0.00 ■■ 0.00 13,800 13,800 13,200 30 414,000
29/06/2011 13,800 -0.10 ▼ -0.72 13,300 13,800 13,300 370 5,106,000
28/06/2011 13,900 0.20 ▲ 1.46 13,900 13,900 13,900 10 139,000
27/06/2011 13,700 0.20 ▲ 1.48 13,700 13,700 13,000 1,470 20,139,000
24/06/2011 13,500 0.00 ■■ 0.00 14,000 14,000 13,500 1,370 18,495,000
23/06/2011 13,500 0.00 ■■ 0.00 14,000 14,000 13,500 740 9,990,000
22/06/2011 13,500 -0.70 ▼ -4.93 14,500 14,500 13,500 620 8,370,000
21/06/2011 14,200 0.20 ▲ 1.43 14,200 14,200 14,200 30 426,000
20/06/2011 14,000 -0.30 ▼ -2.10 14,500 14,800 14,000 300 4,200,000
17/06/2011 14,300 -0.70 ▼ -4.67 14,300 14,300 14,300 340 4,862,000
16/06/2011 15,000 -0.10 ▼ -0.66 14,600 15,000 14,400 1,020 15,300,000
15/06/2011 15,100 0.50 ▲ 3.42 13,900 15,100 13,900 1,040 15,704,000
14/06/2011 14,600 -0.70 ▼ -4.58 14,600 14,600 14,600 2,360 34,456,000
13/06/2011 15,300 0.50 ▲ 3.38 15,200 15,400 15,200 540 8,262,000
10/06/2011 14,800 0.40 ▲ 2.78 14,800 14,800 13,800 1,040 15,392,000
09/06/2011 14,400 -0.70 ▼ -4.64 15,300 15,300 14,400 110 1,584,000
08/06/2011 15,100 0.40 ▲ 2.72 15,100 15,100 15,100 10 151,000
07/06/2011 14,700 -0.70 ▼ -4.55 15,200 15,200 14,700 250 3,675,000
06/06/2011 15,400 0.00 ■■ 0.00 15,400 15,400 15,400 9,050 139,370,000
03/06/2011 15,400 0.50 ▲ 3.36 15,400 15,400 15,400 290 4,466,000
02/06/2011 14,900 -0.10 ▼ -0.67 14,900 14,900 14,900 3,690 54,981,000
01/06/2011 15,000 0.20 ▲ 1.35 15,000 15,000 15,000 10 150,000
31/05/2011 14,800 0.00 ■■ 0.00 14,800 14,800 14,800 10 148,000
30/05/2011 14,800 0.40 ▲ 2.78 14,700 14,800 14,700 20 296,000
27/05/2011 14,400 0.00 ■■ 0.00 14,400 14,400 14,400 2,780 40,032,000
26/05/2011 14,400 -0.10 ▼ -0.69 14,000 14,400 14,000 110 1,584,000
25/05/2011 14,500 0.50 ▲ 3.57 14,500 14,500 14,500 10 145,000
24/05/2011 14,000 -0.10 ▼ -0.71 14,400 14,400 13,400 220 3,080,000
23/05/2011 14,100 -0.70 ▼ -4.73 14,100 14,100 14,100 10 141,000
20/05/2011 14,800 0.00 ■■ 0.00 14,800 14,800 14,800 0 0
19/05/2011 14,800 0.00 ■■ 0.00 14,800 14,800 14,800 0 0
18/05/2011 14,800 0.30 ▲ 2.07 14,800 14,800 14,800 10 148,000
17/05/2011 14,500 0.50 ▲ 3.57 13,900 14,500 13,800 6,620 95,990,000
16/05/2011 14,000 0.00 ■■ 0.00 14,000 14,000 13,800 7,890 110,460,000
13/05/2011 14,000 -0.20 ▼ -1.41 14,100 14,200 14,000 120 1,680,000
12/05/2011 14,200 0.00 ■■ 0.00 14,300 14,300 13,500 490 6,958,000
11/05/2011 14,200 0.20 ▲ 1.43 14,300 14,300 13,700 70 994,000
10/05/2011 14,000 -0.10 ▼ -0.71 14,000 14,000 14,000 310 4,340,000
09/05/2011 14,100 -0.60 ▼ -4.08 14,300 14,300 14,100 30 423,000
06/05/2011 14,700 0.40 ▲ 2.80 14,300 14,700 14,300 230 3,381,000
05/05/2011 14,300 -0.40 ▼ -2.72 15,000 15,000 14,300 40 572,000
04/05/2011 14,700 0.50 ▲ 3.52 14,700 14,700 14,700 70 1,029,000
29/04/2011 14,200 -0.70 ▼ -4.70 14,500 14,500 14,200 2,270 32,234,000
28/04/2011 14,900 0.00 ■■ 0.00 14,600 14,900 14,200 5,000 74,500,000
27/04/2011 14,900 -0.10 ▼ -0.67 14,500 14,900 14,500 440 6,556,000
26/04/2011 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 0 0
25/04/2011 15,000 0.10 ▲ 0.67 15,000 15,000 15,000 10 150,000
22/04/2011 14,900 0.00 ■■ 0.00 14,900 14,900 14,600 530 7,897,000
21/04/2011 14,900 -0.30 ▼ -1.97 15,400 15,500 14,900 70 1,043,000
20/04/2011 15,200 0.00 ■■ 0.00 15,200 15,200 15,200 40 608,000
19/04/2011 15,200 -0.30 ▼ -1.94 15,600 15,700 15,200 30 456,000
18/04/2011 15,500 0.00 ■■ 0.00 15,500 15,500 15,500 0 0
15/04/2011 15,500 0.00 ■■ 0.00 15,500 15,500 15,500 0 0
14/04/2011 15,500 0.00 ■■ 0.00 15,200 15,500 15,000 1,110 17,205,000
13/04/2011 15,500 0.00 ■■ 0.00 15,600 15,600 14,800 1,850 28,675,000
08/04/2011 15,500 0.30 ▲ 1.97 15,500 15,500 15,500 10 155,000
07/04/2011 15,200 -0.70 ▼ -4.40 15,900 15,900 15,200 2,190 33,288,000
06/04/2011 15,900 -0.10 ▼ -0.62 16,000 16,000 15,800 19,620 311,958,000
05/04/2011 16,000 0.20 ▲ 1.27 15,600 16,000 15,400 15,050 240,800,000
04/04/2011 15,800 -0.30 ▼ -1.86 16,000 16,000 15,800 10,600 167,480,000
01/04/2011 16,100 0.00 ■■ 0.00 15,800 16,300 15,800 8,410 135,401,000
31/03/2011 16,100 -0.40 ▼ -2.42 16,400 16,400 16,100 11,600 186,760,000
30/03/2011 16,500 0.00 ■■ 0.00 16,500 16,500 16,000 11,750 193,875,000
29/03/2011 16,500 0.00 ■■ 0.00 16,500 16,600 16,300 4,800 79,200,000
28/03/2011 16,500 0.00 ■■ 0.00 16,400 16,600 16,200 18,860 311,190,000
25/03/2011 16,500 0.20 ▲ 1.23 16,100 16,500 16,100 10,150 167,475,000
24/03/2011 16,300 0.10 ▲ 0.62 16,200 16,400 16,200 12,000 195,600,000
23/03/2011 16,200 -0.20 ▼ -1.22 16,200 16,200 16,200 1,000 16,200,000
22/03/2011 16,400 -0.10 ▼ -0.61 16,800 16,800 16,000 11,450 187,780,000
21/03/2011 16,500 0.30 ▲ 1.85 16,200 16,500 16,200 10,010 165,165,000
18/03/2011 16,200 0.20 ▲ 1.25 16,300 16,300 16,000 7,630 123,606,000
17/03/2011 16,000 0.00 ■■ 0.00 16,300 16,500 16,000 8,950 143,200,000
16/03/2011 16,000 0.00 ■■ 0.00 16,000 16,000 15,500 12,890 206,240,000
15/03/2011 16,000 0.00 ■■ 0.00 16,000 16,500 16,000 12,350 197,600,000
14/03/2011 16,000 0.30 ▲ 1.91 15,500 16,000 15,400 18,880 302,080,000
11/03/2011 15,700 0.50 ▲ 3.29 15,200 15,700 15,200 6,110 95,927,000
10/03/2011 15,200 0.40 ▲ 2.70 14,800 15,200 14,800 12,900 196,080,000
09/03/2011 14,800 0.00 ■■ 0.00 14,600 14,800 14,500 12,210 180,708,000
08/03/2011 14,800 -0.20 ▼ -1.33 14,700 14,800 14,300 24,370 360,676,000
07/03/2011 15,000 0.20 ▲ 1.35 15,000 15,000 14,400 13,980 209,700,000
04/03/2011 14,800 0.10 ▲ 0.68 14,300 14,800 14,000 21,300 315,240,000
03/03/2011 14,700 -0.40 ▼ -2.65 14,400 15,000 14,400 12,500 183,750,000
02/03/2011 15,100 -0.70 ▼ -4.43 15,900 15,900 15,100 2,250 33,975,000
01/03/2011 15,800 0.20 ▲ 1.28 15,800 15,900 15,500 10,530 166,374,000
28/02/2011 15,600 -0.40 ▼ -2.50 16,300 16,300 15,600 6,390 99,684,000
25/02/2011 16,000 0.20 ▲ 1.27 16,100 16,200 15,900 8,900 142,400,000
24/02/2011 15,800 0.50 ▲ 3.27 15,500 15,800 15,200 30,000 474,000,000
23/02/2011 15,300 0.50 ▲ 3.38 14,800 15,300 14,200 43,280 662,184,000
22/02/2011 14,800 -0.70 ▼ -4.52 14,800 15,400 14,800 22,060 326,488,000
21/02/2011 15,500 -0.80 ▼ -4.91 16,200 16,300 15,500 27,520 426,560,000
18/02/2011 16,300 -0.20 ▼ -1.21 16,400 16,600 16,300 24,850 405,055,000
17/02/2011 16,500 0.20 ▲ 1.23 16,300 16,700 16,300 30,020 495,330,000
16/02/2011 16,300 -0.80 ▼ -4.68 17,100 17,300 16,300 83,600 1,362,680,000
15/02/2011 17,100 0.00 ■■ 0.00 17,100 17,500 17,100 41,010 701,271,000
14/02/2011 17,100 -0.20 ▼ -1.16 17,300 17,600 17,100 50,480 863,208,000
11/02/2011 17,300 0.00 ■■ 0.00 17,300 17,600 17,200 45,030 779,019,000
10/02/2011 17,300 -0.10 ▼ -0.57 17,300 17,600 17,100 50,910 880,743,000
09/02/2011 17,400 0.10 ▲ 0.58 17,500 18,000 17,400 77,380 1,346,412,000
08/02/2011 17,300 0.30 ▲ 1.76 17,500 17,500 17,300 37,700 652,210,000
28/01/2011 17,000 -0.10 ▼ -0.58 17,100 17,400 17,000 54,400 924,800,000
27/01/2011 17,100 -0.10 ▼ -0.58 17,200 17,400 17,000 59,980 1,025,658,000
26/01/2011 17,200 0.10 ▲ 0.58 17,300 17,600 17,200 82,890 1,425,708,000
25/01/2011 17,100 -0.20 ▼ -1.16 17,200 17,300 17,000 84,760 1,449,396,000
24/01/2011 17,300 -0.30 ▼ -1.70 17,600 17,700 17,200 96,170 1,663,741,000
21/01/2011 17,600 0.10 ▲ 0.57 17,500 17,900 17,400 83,760 1,474,176,000
20/01/2011 17,500 0.00 ■■ 0.00 17,500 17,900 17,400 117,040 2,048,200,000
19/01/2011 17,500 -0.40 ▼ -2.23 18,000 18,000 17,100 142,270 2,489,725,000
18/01/2011 17,900 0.30 ▲ 1.70 18,400 18,400 17,800 177,040 3,169,016,000
17/01/2011 17,600 0.80 ▲ 4.76 17,600 17,600 17,600 24,720 435,072,000
14/01/2011 16,800 0.80 ▲ 5.00 16,800 16,800 16,800 39,760 667,968,000
13/01/2011 16,000 0.70 ▲ 4.58 16,000 16,000 16,000 20,120 321,920,000
12/01/2011 17,200 0.30 ▲ 1.78 17,100 17,300 17,000 67,860 1,167,192,000
11/01/2011 16,900 0.10 ▲ 0.60 16,900 17,200 16,900 21,260 359,294,000
10/01/2011 16,800 -0.70 ▼ -4.00 18,000 18,000 16,800 80,320 1,349,376,000
07/01/2011 17,500 0.00 ■■ 0.00 17,300 17,700 17,200 60,700 1,062,250,000
06/01/2011 17,500 0.00 ■■ 0.00 17,500 17,900 17,100 40,960 716,800,000
05/01/2011 17,500 -0.90 ▼ -4.89 17,800 17,800 17,500 37,850 662,375,000
04/01/2011 18,400 -0.40 ▼ -2.13 19,500 19,500 18,400 60,180 1,107,312,000
31/12/2010 18,800 0.20 ▲ 1.08 19,300 19,300 18,600 85,480 1,607,024,000
30/12/2010 18,600 0.80 ▲ 4.49 18,600 18,600 18,600 41,520 772,272,000
29/12/2010 17,800 0.80 ▲ 4.71 17,800 17,800 17,800 56,780 1,010,684,000
28/12/2010 17,000 0.80 ▲ 4.94 16,500 17,000 16,200 59,280 1,007,760,000
27/12/2010 16,200 0.10 ▲ 0.62 15,800 16,500 15,800 21,480 347,976,000
24/12/2010 16,100 0.40 ▲ 2.55 15,100 16,100 15,100 19,080 307,188,000
23/12/2010 15,700 0.70 ▲ 4.67 15,200 15,700 15,000 38,090 598,013,000
22/12/2010 15,000 -0.10 ▼ -0.66 15,100 15,100 15,000 9,120 136,800,000
21/12/2010 15,100 0.10 ▲ 0.67 14,500 15,100 14,500 150 2,265,000
20/12/2010 15,000 -0.40 ▼ -2.60 15,800 15,800 15,000 9,140 137,100,000
17/12/2010 15,400 0.50 ▲ 3.36 15,500 15,500 14,900 12,340 190,036,000
16/12/2010 14,900 -0.20 ▼ -1.32 15,500 15,500 14,600 15,060 224,394,000
15/12/2010 15,100 0.10 ▲ 0.67 15,600 15,600 15,000 14,170 213,967,000
14/12/2010 15,000 -0.60 ▼ -3.85 16,000 16,000 15,000 17,490 262,350,000
13/12/2010 15,600 0.70 ▲ 4.70 15,400 15,600 15,100 30,250 471,900,000
10/12/2010 14,900 0.00 ■■ 0.00 15,200 15,200 14,700 22,580 336,442,000
09/12/2010 14,900 -0.10 ▼ -0.67 15,000 15,000 14,500 15,260 227,374,000
08/12/2010 15,000 -0.40 ▼ -2.60 15,700 15,700 14,700 10,940 164,100,000
07/12/2010 15,400 -0.30 ▼ -1.91 16,000 16,000 15,200 11,390 175,406,000
06/12/2010 15,700 -0.30 ▼ -1.88 15,300 16,200 15,200 27,360 429,552,000
03/12/2010 16,000 0.70 ▲ 4.58 15,300 16,000 15,300 28,460 455,360,000
02/12/2010 15,300 -0.10 ▼ -0.65 15,400 15,400 14,700 18,180 278,154,000
01/12/2010 15,400 0.00 ■■ 0.00 15,000 15,400 14,700 9,960 153,384,000
30/11/2010 15,400 0.40 ▲ 2.67 15,200 15,600 15,200 33,480 515,592,000
29/11/2010 15,000 0.00 ■■ 0.00 15,500 15,500 15,000 4,430 66,450,000
26/11/2010 15,000 0.10 ▲ 0.67 15,500 15,500 14,300 2,300 34,500,000
25/11/2010 14,900 0.10 ▲ 0.68 15,200 15,200 14,200 7,130 106,237,000
24/11/2010 14,800 0.10 ▲ 0.68 15,200 15,200 14,300 10,700 158,360,000
23/11/2010 14,700 -0.30 ▼ -2.00 15,400 15,400 14,600 6,560 96,432,000
22/11/2010 15,000 -0.40 ▼ -2.60 14,800 15,400 14,800 6,890 103,350,000
19/11/2010 15,400 0.30 ▲ 1.99 15,700 15,700 15,000 5,650 87,010,000
18/11/2010 15,100 -0.10 ▼ -0.66 15,700 15,700 15,100 13,920 210,192,000
17/11/2010 15,200 0.20 ▲ 1.33 14,300 15,300 14,300 7,120 108,224,000
16/11/2010 15,000 -0.70 ▼ -4.46 15,100 15,100 15,000 4,350 65,250,000
15/11/2010 15,700 0.00 ■■ 0.00 15,700 16,000 15,500 13,840 217,288,000
12/11/2010 15,700 -0.30 ▼ -1.88 16,500 16,500 15,500 12,050 189,185,000
11/11/2010 16,000 -0.10 ▼ -0.62 16,500 16,500 16,000 7,430 118,880,000
10/11/2010 16,100 -0.30 ▼ -1.83 15,900 16,300 15,900 6,640 106,904,000
09/11/2010 16,400 -0.20 ▼ -1.20 16,900 16,900 16,000 15,880 260,432,000
08/11/2010 16,600 0.10 ▲ 0.61 17,100 17,100 16,500 13,030 216,298,000
05/11/2010 16,500 0.30 ▲ 1.85 16,900 16,900 16,400 10,340 170,610,000
04/11/2010 16,200 0.20 ▲ 1.25 15,500 16,300 15,500 4,850 78,570,000
03/11/2010 16,000 -0.20 ▼ -1.23 16,400 16,400 16,000 4,520 72,320,000
02/11/2010 16,200 0.20 ▲ 1.25 16,000 16,300 16,000 8,100 131,220,000
01/11/2010 16,000 -0.20 ▼ -1.23 16,900 17,000 16,000 15,610 249,760,000
29/10/2010 16,200 -0.30 ▼ -1.82 16,700 16,700 16,200 14,990 242,838,000
28/10/2010 16,500 0.20 ▲ 1.23 16,300 16,700 16,300 13,830 228,195,000
27/10/2010 16,300 -0.70 ▼ -4.12 17,000 17,100 16,200 25,520 415,976,000
26/10/2010 17,000 0.00 ■■ 0.00 17,200 17,200 17,000 14,890 253,130,000
25/10/2010 17,000 -0.20 ▼ -1.16 17,400 17,400 17,000 3,340 56,780,000
22/10/2010 17,200 -0.10 ▼ -0.58 17,700 17,700 16,700 7,150 122,980,000
21/10/2010 17,300 0.30 ▲ 1.76 17,800 17,800 17,200 9,510 164,523,000
20/10/2010 17,000 -0.50 ▼ -2.86 17,900 17,900 17,000 13,030 221,510,000
19/10/2010 17,500 -0.20 ▼ -1.13 18,000 18,000 16,900 17,860 312,550,000
18/10/2010 17,700 0.20 ▲ 1.14 18,000 18,000 17,500 21,420 379,134,000
15/10/2010 17,500 0.10 ▲ 0.57 17,900 17,900 17,400 32,450 567,875,000
14/10/2010 17,400 -0.40 ▼ -2.25 18,200 18,200 17,400 15,820 275,268,000
13/10/2010 17,800 0.40 ▲ 2.30 18,000 18,000 17,400 55,410 986,298,000
12/10/2010 17,400 -0.70 ▼ -3.87 18,700 18,700 17,400 10,690 186,006,000
11/10/2010 18,100 0.10 ▲ 0.56 18,300 18,300 17,900 11,630 210,503,000
08/10/2010 18,000 -0.20 ▼ -1.10 18,600 18,600 17,900 42,160 758,880,000
07/10/2010 18,200 -0.20 ▼ -1.09 18,500 18,500 17,900 52,870 962,234,000
06/10/2010 18,400 0.30 ▲ 1.66 18,700 18,700 18,100 13,580 249,872,000
05/10/2010 18,100 0.30 ▲ 1.69 18,500 18,500 17,600 3,050 55,205,000
04/10/2010 17,800 -0.60 ▼ -3.26 18,900 18,900 17,800 12,480 222,144,000
01/10/2010 18,400 0.40 ▲ 2.22 18,500 18,900 18,000 16,100 296,240,000
30/09/2010 18,000 0.10 ▲ 0.56 17,900 18,400 17,200 14,460 260,280,000
29/09/2010 17,900 -0.90 ▼ -4.79 18,800 18,800 17,900 12,740 228,046,000
28/09/2010 18,800 0.30 ▲ 1.62 19,100 19,100 18,000 14,190 266,772,000
27/09/2010 18,500 0.80 ▲ 4.52 18,300 18,500 17,900 13,980 258,630,000
24/09/2010 17,700 0.20 ▲ 1.14 18,200 18,300 17,700 9,980 176,646,000
23/09/2010 17,500 -0.70 ▼ -3.85 18,600 18,600 17,500 20,430 357,525,000
22/09/2010 18,200 -0.20 ▼ -1.09 18,600 18,600 18,000 14,890 270,998,000
21/09/2010 18,400 0.00 ■■ 0.00 18,700 18,700 17,900 14,150 260,360,000
20/09/2010 18,400 0.30 ▲ 1.66 18,900 18,900 17,800 14,230 261,832,000
17/09/2010 18,100 0.00 ■■ 0.00 18,900 18,900 17,500 16,470 298,107,000
16/09/2010 18,100 0.10 ▲ 0.56 18,000 18,900 17,900 16,070 290,867,000
15/09/2010 18,000 0.10 ▲ 0.56 18,700 18,700 18,000 10,410 187,380,000
14/09/2010 17,900 0.20 ▲ 1.13 18,500 18,500 17,600 15,960 285,684,000
13/09/2010 17,700 0.00 ■■ 0.00 18,000 18,000 17,600 18,810 332,937,000
10/09/2010 17,700 -0.80 ▼ -4.32 18,500 18,500 17,700 23,760 420,552,000
09/09/2010 18,500 0.20 ▲ 1.09 19,000 19,000 18,400 25,120 464,720,000
08/09/2010 18,300 -0.80 ▼ -4.19 19,300 19,300 18,300 16,740 306,342,000
07/09/2010 19,100 -0.40 ▼ -2.05 19,700 19,700 18,800 21,130 403,583,000
06/09/2010 19,500 0.40 ▲ 2.09 19,800 19,800 19,500 17,760 346,320,000
01/09/2010 19,100 0.10 ▲ 0.53 19,300 19,300 18,500 32,800 626,480,000
31/08/2010 19,000 0.60 ▲ 3.26 19,100 19,100 18,700 11,780 223,820,000
30/08/2010 18,400 0.80 ▲ 4.55 18,400 18,400 18,300 12,200 224,480,000
27/08/2010 17,600 0.00 ■■ 0.00 17,600 17,600 17,500 12,930 227,568,000
26/08/2010 17,600 0.30 ▲ 1.73 17,300 18,100 17,300 11,060 194,656,000
25/08/2010 17,300 -0.90 ▼ -4.95 18,200 18,200 17,300 17,790 307,767,000
24/08/2010 18,200 -0.90 ▼ -4.71 19,100 19,100 18,200 24,450 444,990,000
23/08/2010 19,100 0.40 ▲ 2.14 19,300 19,300 18,400 15,890 303,499,000
20/08/2010 18,700 -0.20 ▼ -1.06 18,900 19,200 18,300 9,590 179,333,000
19/08/2010 18,900 0.00 ■■ 0.00 19,400 19,400 18,900 16,820 317,898,000
18/08/2010 18,900 -0.20 ▼ -1.05 18,500 19,400 18,500 14,750 278,775,000
17/08/2010 19,100 -0.80 ▼ -4.02 20,100 20,100 19,100 4,070 77,737,000
16/08/2010 19,900 0.90 ▲ 4.74 19,000 19,900 19,000 19,690 391,831,000
13/08/2010 19,000 0.00 ■■ 0.00 19,300 19,300 18,500 5,610 106,590,000
12/08/2010 19,000 0.60 ▲ 3.26 19,100 19,100 18,500 26,120 496,280,000
11/08/2010 18,400 -0.70 ▼ -3.66 19,500 19,500 18,400 21,410 393,944,000
10/08/2010 19,100 -0.10 ▼ -0.52 20,000 20,000 18,300 14,130 269,883,000
09/08/2010 19,200 -1.00 ▼ -4.95 20,900 20,900 19,200 61,840 1,187,328,000
06/08/2010 20,200 -0.90 ▼ -4.27 20,100 20,900 20,100 8,920 180,184,000
05/08/2010 21,100 0.10 ▲ 0.48 21,200 21,400 21,000 53,640 1,131,804,000
04/08/2010 21,000 0.20 ▲ 0.96 20,800 21,000 20,000 38,900 816,900,000
03/08/2010 20,800 0.90 ▲ 4.52 20,800 20,800 20,500 81,360 1,692,288,000
02/08/2010 19,900 0.90 ▲ 4.74 19,700 19,900 19,600 32,420 645,158,000
30/07/2010 19,000 0.60 ▲ 3.26 18,800 19,000 18,000 36,830 699,770,000
29/07/2010 18,400 0.00 ■■ 0.00 18,800 18,900 18,400 20,610 379,224,000
28/07/2010 18,400 -0.90 ▼ -4.66 19,600 19,600 18,400 31,000 570,400,000
27/07/2010 19,300 -0.20 ▼ -1.03 19,800 19,800 19,300 31,450 606,985,000
26/07/2010 19,500 -0.20 ▼ -1.02 19,900 19,900 19,400 26,130 509,535,000
23/07/2010 19,700 0.00 ■■ 0.00 19,700 20,000 19,300 56,070 1,104,579,000
22/07/2010 19,700 -0.10 ▼ -0.51 20,400 20,400 19,700 32,960 649,312,000
21/07/2010 19,800 -0.30 ▼ -1.49 20,600 20,600 19,800 41,620 824,076,000
20/07/2010 20,100 0.20 ▲ 1.01 20,600 20,600 20,000 50,800 1,021,080,000
19/07/2010 19,900 -0.60 ▼ -2.93 20,700 20,700 19,900 63,670 1,267,033,000
16/07/2010 20,500 -0.40 ▼ -1.91 20,900 20,900 20,000 62,110 1,273,255,000
15/07/2010 20,900 -0.20 ▼ -0.95 21,100 21,100 20,600 63,130 1,319,417,000
14/07/2010 21,100 0.10 ▲ 0.48 21,300 21,500 21,100 59,880 1,263,468,000
13/07/2010 21,000 0.90 ▲ 4.48 20,300 21,100 20,300 61,550 1,292,550,000
12/07/2010 20,100 0.50 ▲ 2.55 20,200 20,200 19,700 90,430 1,817,643,000
09/07/2010 19,600 0.30 ▲ 1.55 19,500 19,600 19,300 48,800 956,480,000
08/07/2010 19,300 0.50 ▲ 2.66 19,400 19,400 19,000 58,030 1,119,979,000
07/07/2010 18,800 0.00 ■■ 0.00 19,600 19,600 18,800 53,000 996,400,000
06/07/2010 18,800 -0.60 ▼ -3.09 18,700 19,400 18,700 51,500 968,200,000
05/07/2010 19,400 0.30 ▲ 1.57 19,200 19,500 19,200 47,580 923,052,000
02/07/2010 19,100 0.10 ▲ 0.53 19,100 19,200 18,900 53,500 1,021,850,000
01/07/2010 19,000 0.00 ■■ 0.00 18,700 19,200 18,700 52,500 997,500,000
30/06/2010 19,000 -0.20 ▼ -1.04 19,000 19,000 18,700 37,860 719,340,000
29/06/2010 19,200 0.00 ■■ 0.00 19,200 19,500 19,100 68,140 1,308,288,000
28/06/2010 19,200 0.10 ▲ 0.52 18,800 19,300 18,800 62,760 1,204,992,000
25/06/2010 19,100 -0.30 ▼ -1.55 18,800 19,100 18,800 47,230 902,093,000
24/06/2010 19,400 0.30 ▲ 1.57 19,600 19,600 19,100 91,910 1,783,054,000
23/06/2010 19,100 -0.20 ▼ -1.04 20,000 20,000 19,000 48,710 930,361,000
22/06/2010 19,300 -0.20 ▼ -1.03 19,900 19,900 19,200 72,100 1,391,530,000
21/06/2010 19,500 0.00 ■■ 0.00 19,600 19,700 19,300 61,360 1,196,520,000
18/06/2010 19,500 0.20 ▲ 1.04 19,700 19,700 19,300 42,750 833,625,000
17/06/2010 19,300 -0.20 ▼ -1.03 20,000 20,000 19,200 47,720 920,996,000
16/06/2010 19,500 0.20 ▲ 1.04 19,300 20,000 19,300 61,590 1,201,005,000
15/06/2010 19,300 -0.80 ▼ -3.98 19,500 19,900 19,300 36,070 696,151,000
14/06/2010 20,100 -0.20 ▼ -0.99 20,500 20,500 19,300 59,380 1,193,538,000
11/06/2010 20,300 0.70 ▲ 3.57 20,500 20,500 19,600 57,380 1,164,814,000
10/06/2010 21,000 0.50 ▲ 2.44 21,000 21,000 20,200 63,430 1,332,030,000
09/06/2010 20,500 0.20 ▲ 0.99 21,000 21,000 20,200 43,950 900,975,000
08/06/2010 20,300 0.60 ▲ 3.05 20,000 20,400 19,500 42,640 865,592,000
07/06/2010 19,700 -0.60 ▼ -2.96 20,000 20,000 19,300 34,380 677,286,000
04/06/2010 20,300 -0.80 ▼ -3.79 21,100 21,100 20,300 33,950 689,185,000
03/06/2010 21,100 0.80 ▲ 3.94 20,300 21,100 20,300 33,670 710,437,000
02/06/2010 20,300 0.80 ▲ 4.10 19,900 20,300 19,800 38,010 771,603,000
01/06/2010 19,500 -0.10 ▼ -0.51 20,200 20,200 19,500 15,040 293,280,000
31/05/2010 19,600 -0.90 ▼ -4.39 21,300 21,300 19,600 47,830 937,468,000
28/05/2010 20,500 0.90 ▲ 4.59 20,500 20,500 20,300 45,560 933,980,000
27/05/2010 19,600 0.00 ■■ 0.00 19,600 19,600 18,800 25,550 500,780,000
26/05/2010 19,600 0.00 ■■ 0.00 19,600 19,600 18,800 18,800 368,480,000
25/05/2010 19,600 0.00 ■■ 0.00 18,800 20,000 18,800 6,070 118,972,000
24/05/2010 19,600 0.30 ▲ 1.55 19,900 19,900 18,500 22,860 448,056,000
21/05/2010 19,300 -0.20 ▼ -1.03 18,600 19,500 18,600 65,590 1,265,887,000
20/05/2010 19,500 -1.00 ▼ -4.88 19,500 19,500 19,500 42,360 826,020,000
19/05/2010 20,500 -1.00 ▼ -4.65 21,000 21,100 20,500 25,830 529,515,000
18/05/2010 21,500 -0.30 ▼ -1.38 20,800 21,900 20,800 38,670 831,405,000
17/05/2010 21,800 -1.00 ▼ -4.39 23,800 23,800 21,800 18,620 405,916,000
14/05/2010 22,800 -0.90 ▼ -3.80 22,900 24,300 22,800 15,850 361,380,000
13/05/2010 23,700 1.10 ▲ 4.87 23,700 23,700 23,500 111,680 2,646,816,000
12/05/2010 22,600 1.00 ▲ 4.63 22,300 22,600 21,500 125,710 2,841,046,000
11/05/2010 21,600 0.10 ▲ 0.47 22,500 22,500 21,600 41,450 895,320,000
10/05/2010 21,500 -0.80 ▼ -3.59 22,600 22,600 21,400 31,750 682,625,000
07/05/2010 22,300 -0.40 ▼ -1.76 22,300 22,500 21,800 26,920 600,316,000
06/05/2010 22,700 0.00 ■■ 0.00 22,700 22,800 22,500 31,810 722,087,000
05/05/2010 22,700 0.10 ▲ 0.44 23,400 23,400 22,500 26,950 611,765,000
04/05/2010 22,600 1.00 ▲ 4.63 22,600 22,600 22,600 60,000 1,356,000,000
29/04/2010 21,600 -0.40 ▼ -1.82 22,600 22,600 21,500 41,330 892,728,000
28/04/2010 22,000 0.00 ■■ 0.00 22,000 22,200 21,500 37,890 833,580,000
27/04/2010 22,000 -1.00 ▼ -4.35 22,500 22,500 21,900 57,750 1,270,500,000
26/04/2010 23,000 -0.70 ▼ -2.95 24,500 24,500 23,000 6,070 139,610,000
22/04/2010 23,700 0.00 ■■ 0.00 24,800 24,800 23,700 18,980 449,826,000
21/04/2010 23,700 1.10 ▲ 4.87 22,600 23,700 22,600 44,430 1,052,991,000
20/04/2010 22,600 -0.90 ▼ -3.83 22,400 23,000 22,400 85,520 1,932,752,000
19/04/2010 23,500 -1.20 ▼ -4.86 24,000 24,000 23,500 17,120 402,320,000
16/04/2010 24,700 -0.80 ▼ -3.14 24,500 25,000 24,300 66,770 1,649,219,000
15/04/2010 25,500 -0.50 ▼ -1.92 26,800 26,800 24,700 26,340 671,670,000
14/04/2010 26,000 1.20 ▲ 4.84 26,000 26,000 25,600 92,420 2,402,920,000
13/04/2010 24,800 1.10 ▲ 4.64 24,800 24,800 24,800 115,140 2,855,472,000
12/04/2010 23,700 1.10 ▲ 4.87 23,700 23,700 23,700 97,680 2,315,016,000
09/04/2010 22,600 1.00 ▲ 4.63 22,600 22,600 22,600 10,680 241,368,000
08/04/2010 21,600 0.00 ■■ 0.00 21,600 21,600 21,600 28,500 615,600,000
01/01/1970 1,430 0.00 ■■ 0.00 1,430 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