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 Quốc tế Sơn Hà
Son Ha International JSC
Mã CK:      SHI      14.60      ■■ 0 (0%)      (cập nhật 23:45 15/11/2024)
Đang giao dịch
Sàn giao dịch: HOSE
Nhóm ngành: Luyện kim
Website: http://www.sonha.com.vn
SHI » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
15/11/2024 14,600 0.00 ■■ 0.00 14,600 14,600 14,550 26,900 392,740,000
14/11/2024 14,600 0.00 ■■ 0.00 14,600 14,700 14,600 10,130 147,898,000
13/11/2024 14,600 0.00 ■■ 0.00 14,600 14,600 14,550 20,770 303,242,000
12/11/2024 14,600 0.00 ■■ 0.00 14,600 14,600 14,550 84,730 1,237,058,000
11/11/2024 14,600 0.00 ■■ 0.00 14,600 14,600 14,600 54,100 789,860,000
08/11/2024 14,600 -0.10 ▼ -0.68 14,700 14,650 14,600 10,200 148,920,000
07/11/2024 14,700 0.00 ■■ 0.00 14,700 14,700 14,600 10,480 154,056,000
06/11/2024 14,700 0.10 ▲ 0.68 14,600 14,700 14,550 43,760 643,272,000
05/11/2024 14,600 -0.05 ▼ -0.34 14,650 14,600 14,450 21,750 317,550,000
04/11/2024 14,650 0.05 ▲ 0.34 14,600 14,650 14,500 14,510 212,571,500
01/11/2024 14,600 -0.10 ▼ -0.68 14,700 14,600 14,550 12,650 184,690,000
31/10/2024 14,700 0.05 ▲ 0.34 14,650 14,700 14,550 17,030 250,341,000
30/10/2024 14,650 0.05 ▲ 0.34 14,600 14,750 14,550 17,540 256,961,000
29/10/2024 14,600 -0.10 ▼ -0.68 14,700 14,750 14,600 41,920 612,032,000
28/10/2024 14,700 0.05 ▲ 0.34 14,650 14,900 14,600 24,510 360,297,000
25/10/2024 14,650 0.05 ▲ 0.34 14,600 14,650 14,450 11,230 164,519,500
24/10/2024 14,600 0.00 ■■ 0.00 14,600 14,600 14,450 57,040 832,784,000
23/10/2024 14,600 0.00 ■■ 0.00 14,600 14,650 14,550 11,960 174,616,000
22/10/2024 14,600 0.00 ■■ 0.00 14,600 14,600 14,550 41,660 608,236,000
21/10/2024 14,600 0.00 ■■ 0.00 14,600 14,650 14,600 48,210 703,866,000
18/10/2024 14,600 -0.10 ▼ -0.68 14,700 14,600 14,550 10,510 153,446,000
17/10/2024 14,700 0.10 ▲ 0.68 14,600 14,700 14,500 43,530 639,891,000
16/10/2024 14,600 0.00 ■■ 0.00 14,600 14,650 14,550 31,900 465,740,000
15/10/2024 14,600 -0.10 ▼ -0.68 14,700 14,650 14,550 17,140 250,244,000
14/10/2024 14,700 -0.10 ▼ -0.68 14,800 14,750 14,600 106,320 1,562,904,000
11/10/2024 14,800 0.00 ■■ 0.00 14,800 14,800 14,600 17,440 258,112,000
10/10/2024 14,800 0.10 ▲ 0.68 14,700 15,000 14,600 43,180 639,064,000
09/10/2024 14,700 -0.05 ▼ -0.34 14,750 15,650 14,650 62,070 912,429,000
08/10/2024 14,750 0.05 ▲ 0.34 14,700 14,800 14,700 79,220 1,168,495,000
07/10/2024 14,700 0.00 ■■ 0.00 14,700 14,700 14,550 21,470 315,609,000
04/10/2024 14,700 0.00 ■■ 0.00 14,700 14,700 14,600 10,430 153,321,000
03/10/2024 14,700 0.00 ■■ 0.00 14,700 14,700 14,600 10,430 153,321,000
02/10/2024 14,700 0.00 ■■ 0.00 14,700 14,700 14,500 116,880 1,718,136,000
01/10/2024 14,700 0.05 ▲ 0.34 14,650 14,700 14,550 78,230 1,149,981,000
30/09/2024 14,650 -0.15 ▼ -1.02 14,800 14,700 14,500 169,730 2,486,544,500
27/09/2024 14,800 0.10 ▲ 0.68 14,700 14,800 14,600 10,120 149,776,000
26/09/2024 14,700 -0.10 ▼ -0.68 14,800 14,700 14,600 10,560 155,232,000
25/09/2024 14,800 -0.05 ▼ -0.34 14,850 14,800 14,600 63,630 941,724,000
24/09/2024 14,850 0.00 ■■ 0.00 14,850 14,850 14,550 96,900 1,438,965,000
23/09/2024 14,850 0.05 ▲ 0.34 14,800 14,850 14,550 78,180 1,160,973,000
20/09/2024 14,800 -0.10 ▼ -0.68 14,900 14,800 14,650 41,490 614,052,000
19/09/2024 14,900 0.00 ■■ 0.00 14,900 14,900 14,650 22,110 329,439,000
18/09/2024 14,900 -0.10 ▼ -0.67 15,000 15,000 14,700 67,330 1,003,217,000
17/09/2024 15,000 0.10 ▲ 0.67 14,900 15,050 14,700 43,540 653,100,000
16/09/2024 14,900 0.20 ▲ 1.34 14,700 14,900 14,600 31,770 473,373,000
13/09/2024 14,700 0.00 ■■ 0.00 14,700 14,700 14,650 10,250 150,675,000
12/09/2024 14,700 0.00 ■■ 0.00 14,700 14,700 14,650 39,450 579,915,000
11/09/2024 14,700 0.00 ■■ 0.00 14,700 14,700 14,600 20,810 305,907,000
10/09/2024 14,700 0.00 ■■ 0.00 14,700 14,700 14,550 21,540 316,638,000
09/09/2024 14,700 0.00 ■■ 0.00 14,700 14,700 14,700 22,490 330,603,000
06/09/2024 14,700 0.00 ■■ 0.00 14,700 14,800 14,600 12,060 177,282,000
05/09/2024 14,700 0.00 ■■ 0.00 14,700 14,700 14,650 10,590 155,673,000
04/09/2024 14,700 0.00 ■■ 0.00 14,700 14,700 14,650 42,640 626,808,000
30/08/2024 14,700 0.00 ■■ 0.00 14,700 14,700 14,550 12,330 181,251,000
29/08/2024 14,700 0.00 ■■ 0.00 14,700 14,700 14,550 10,880 159,936,000
28/08/2024 14,700 0.00 ■■ 0.00 14,700 14,700 14,600 11,710 172,137,000
27/08/2024 14,700 0.00 ■■ 0.00 14,700 14,700 14,550 12,270 180,369,000
26/08/2024 14,700 0.00 ■■ 0.00 14,700 14,750 14,700 10,100 148,470,000
23/08/2024 14,700 -0.10 ▼ -0.68 14,800 14,700 14,600 16,270 239,169,000
22/08/2024 14,800 0.10 ▲ 0.68 14,700 14,800 14,600 11,270 166,796,000
21/08/2024 14,700 -0.05 ▼ -0.34 14,750 14,750 14,600 51,450 756,315,000
20/08/2024 14,750 -0.10 ▼ -0.68 14,850 14,750 14,650 93,390 1,377,502,500
19/08/2024 14,850 0.00 ■■ 0.00 14,850 14,850 14,700 52,590 780,961,500
16/08/2024 14,850 -0.05 ▼ -0.34 14,900 14,850 14,650 21,040 312,444,000
15/08/2024 14,900 0.10 ▲ 0.67 14,800 14,900 14,550 21,660 322,734,000
14/08/2024 14,800 -0.10 ▼ -0.68 14,900 14,800 14,700 42,240 625,152,000
13/08/2024 14,900 0.00 ■■ 0.00 14,900 14,900 14,650 34,240 510,176,000
12/08/2024 14,900 0.15 ▲ 1.01 14,750 14,900 14,650 34,230 510,027,000
09/08/2024 14,750 0.00 ■■ 0.00 14,750 14,750 14,600 31,060 458,135,000
08/08/2024 14,750 0.00 ■■ 0.00 14,750 14,750 14,650 20,580 303,555,000
07/08/2024 14,750 -0.05 ▼ -0.34 14,800 14,800 14,650 20,920 308,570,000
06/08/2024 14,800 0.10 ▲ 0.68 14,700 14,800 14,600 27,820 411,736,000
05/08/2024 14,700 -0.10 ▼ -0.68 14,800 14,750 14,550 40,930 601,671,000
02/08/2024 14,800 -0.05 ▼ -0.34 14,850 14,800 14,650 20,770 307,396,000
01/08/2024 14,850 0.00 ■■ 0.00 14,850 14,850 14,600 20,960 311,256,000
31/07/2024 14,850 0.05 ▲ 0.34 14,800 14,850 14,800 20,940 310,959,000
30/07/2024 14,800 -0.10 ▼ -0.68 14,900 14,800 14,800 20,140 298,072,000
29/07/2024 14,900 0.10 ▲ 0.67 14,800 14,900 14,700 39,000 581,100,000
26/07/2024 14,800 -0.05 ▼ -0.34 14,850 14,800 14,700 20,200 298,960,000
25/07/2024 14,850 -0.05 ▼ -0.34 14,900 14,900 14,650 20,550 305,167,500
24/07/2024 14,900 0.15 ▲ 1.01 14,750 14,900 14,550 41,220 614,178,000
23/07/2024 14,750 -0.05 ▼ -0.34 14,800 14,900 14,600 71,120 1,049,020,000
22/07/2024 14,800 -0.35 ▼ -2.36 15,150 15,100 14,650 58,440 864,912,000
19/07/2024 15,150 0.30 ▲ 1.98 14,850 15,150 14,600 37,440 567,216,000
18/07/2024 14,850 0.05 ▲ 0.34 14,800 15,800 14,500 23,170 344,074,500
17/07/2024 14,800 0.00 ■■ 0.00 14,800 14,800 14,600 41,190 609,612,000
16/07/2024 14,800 0.00 ■■ 0.00 14,800 14,800 14,600 21,450 317,460,000
15/07/2024 14,800 -0.05 ▼ -0.34 14,850 14,800 14,600 22,720 336,256,000
12/07/2024 14,850 0.05 ▲ 0.34 14,800 14,850 14,650 27,760 412,236,000
11/07/2024 14,800 -0.10 ▼ -0.68 14,900 14,800 14,650 25,270 373,996,000
10/07/2024 14,900 0.00 ■■ 0.00 14,900 14,900 14,650 28,180 419,882,000
09/07/2024 14,900 0.05 ▲ 0.34 14,850 14,950 14,650 22,460 334,654,000
08/07/2024 14,850 0.05 ▲ 0.34 14,800 14,850 14,700 23,390 347,341,500
05/07/2024 14,800 0.00 ■■ 0.00 14,800 14,800 14,750 20,750 307,100,000
04/07/2024 14,800 0.00 ■■ 0.00 14,800 14,900 14,650 24,710 365,708,000
03/07/2024 14,800 0.00 ■■ 0.00 14,800 14,800 14,750 36,930 546,564,000
02/07/2024 14,800 -0.05 ▼ -0.34 14,850 14,800 14,800 47,000 695,600,000
01/07/2024 14,850 0.05 ▲ 0.34 14,800 14,850 14,600 47,830 710,275,500
28/06/2024 14,800 0.00 ■■ 0.00 14,800 14,800 14,700 20,710 306,508,000
27/06/2024 14,800 0.00 ■■ 0.00 14,800 14,800 14,650 21,310 315,388,000
26/06/2024 14,800 0.00 ■■ 0.00 14,800 14,900 14,700 26,620 393,976,000
25/06/2024 14,800 0.00 ■■ 0.00 14,800 14,800 14,500 22,520 333,296,000
24/06/2024 14,800 -0.10 ▼ -0.68 14,900 14,900 14,600 22,270 329,596,000
21/06/2024 14,900 -0.10 ▼ -0.67 15,000 15,000 14,750 22,770 339,273,000
20/06/2024 15,000 0.00 ■■ 0.00 15,000 15,000 14,900 37,030 555,450,000
19/06/2024 15,000 0.00 ■■ 0.00 15,000 15,000 14,950 58,770 881,550,000
18/06/2024 15,000 0.00 ■■ 0.00 15,000 15,000 14,900 20,220 303,300,000
17/06/2024 15,000 0.00 ■■ 0.00 15,000 15,000 14,850 31,940 479,100,000
14/06/2024 15,000 -0.05 ▼ -0.33 15,050 15,050 14,900 21,210 318,150,000
13/06/2024 15,050 -0.05 ▼ -0.33 15,100 15,050 15,050 20,570 309,578,500
12/06/2024 15,100 0.00 ■■ 0.00 15,100 15,100 15,000 37,990 573,649,000
11/06/2024 15,100 -0.15 ▼ -0.99 15,250 15,100 15,000 20,440 308,644,000
10/06/2024 15,250 -0.10 ▼ -0.66 15,350 15,350 14,950 72,060 1,098,915,000
07/06/2024 15,350 0.35 ▲ 2.28 15,000 15,500 15,050 17,050 261,717,500
06/06/2024 15,000 -0.10 ▼ -0.67 15,100 15,100 15,000 31,930 478,950,000
05/06/2024 15,100 0.10 ▲ 0.66 15,000 15,100 15,000 37,930 572,743,000
04/06/2024 15,000 0.00 ■■ 0.00 15,000 15,100 14,900 64,140 962,100,000
03/06/2024 15,000 -0.20 ▼ -1.33 15,200 15,200 14,800 101,090 1,516,350,000
31/05/2024 15,200 0.10 ▲ 0.66 15,100 15,200 14,750 37,840 575,168,000
30/05/2024 15,100 0.00 ■■ 0.00 15,100 15,150 14,950 37,040 559,304,000
29/05/2024 15,100 0.10 ▲ 0.66 15,000 15,150 14,950 22,010 332,351,000
28/05/2024 15,000 -0.40 ▼ -2.67 15,400 15,400 15,000 8,240 123,600,000
27/05/2024 15,400 0.00 ■■ 0.00 15,400 15,550 15,300 71,680 1,103,872,000
24/05/2024 15,400 0.40 ▲ 2.60 15,000 15,600 15,000 9,670 148,918,000
23/05/2024 15,000 0.20 ▲ 1.33 14,800 15,000 14,750 31,120 466,800,000
22/05/2024 14,800 0.05 ▲ 0.34 14,750 14,800 14,650 115,050 1,702,740,000
21/05/2024 14,750 0.05 ▲ 0.34 14,700 14,750 14,650 72,340 1,067,015,000
20/05/2024 14,700 0.00 ■■ 0.00 14,700 14,700 14,650 138,030 2,029,041,000
17/05/2024 14,700 0.05 ▲ 0.34 14,650 14,700 14,600 68,990 1,014,153,000
16/05/2024 14,650 -0.05 ▼ -0.34 14,700 14,650 14,500 20,200 295,930,000
15/05/2024 14,700 0.00 ■■ 0.00 14,700 14,700 14,600 52,510 771,897,000
14/05/2024 14,700 -0.05 ▼ -0.34 14,750 14,700 14,500 21,920 322,224,000
13/05/2024 14,750 0.00 ■■ 0.00 14,750 14,750 14,650 68,090 1,004,327,500
10/05/2024 14,750 0.00 ■■ 0.00 14,750 14,750 14,600 60,780,000 896,505,000,000
09/05/2024 14,750 0.00 ■■ 0.00 14,750 14,750 14,550 63,210 932,347,500
08/05/2024 14,750 0.00 ■■ 0.00 14,750 14,750 14,600 67,750 999,312,500
02/05/2024 14,750 -0.05 ▼ -0.34 14,800 15,000 14,650 52,180 769,655,000
26/04/2024 14,800 -0.10 ▼ -0.68 14,900 14,950 14,650 48,360 715,728,000
25/04/2024 14,900 -0.05 ▼ -0.34 14,950 14,900 14,700 34,450 513,305,000
24/04/2024 14,950 0.05 ▲ 0.33 14,900 15,000 14,700 49,380 738,231,000
23/04/2024 14,900 -0.05 ▼ -0.34 14,950 14,900 14,700 70,300 1,047,470,000
22/04/2024 14,950 0.15 ▲ 1.00 14,800 14,950 14,700 74,300 1,110,785,000
19/04/2024 14,800 -0.15 ▼ -1.01 14,950 14,800 14,650 30,020 444,296,000
17/04/2024 14,950 0.00 ■■ 0.00 14,950 15,000 14,700 17,400 260,130,000
16/04/2024 14,950 0.05 ▲ 0.33 14,900 15,000 14,700 83,510 1,248,474,500
15/04/2024 14,900 -0.10 ▼ -0.67 15,000 14,950 14,700 52,130 776,737,000
12/04/2024 15,000 0.00 ■■ 0.00 15,000 15,000 14,850 62,890 943,350,000
11/04/2024 15,000 0.00 ■■ 0.00 15,000 15,000 14,800 30,270 454,050,000
10/04/2024 15,000 0.00 ■■ 0.00 15,000 15,000 14,750 60,260 903,900,000
09/04/2024 15,000 0.10 ▲ 0.67 14,900 15,000 14,900 60,920 913,800,000
08/04/2024 14,900 -0.05 ▼ -0.34 14,950 14,950 14,750 89,050 1,326,845,000
05/04/2024 14,800 -0.10 ▼ -0.68 14,900 14,950 14,600 66,190 979,612,000
04/04/2024 14,900 -0.10 ▼ -0.67 15,000 14,900 14,800 30,090 448,341,000
03/04/2024 15,000 0.10 ▲ 0.67 14,900 15,100 14,750 46,100 691,500,000
02/04/2024 14,900 0.00 ■■ 0.00 14,900 15,250 14,900 41,380 616,562,000
01/04/2024 14,900 0.00 ■■ 0.00 14,900 14,900 14,750 65,390 974,311,000
29/03/2024 14,900 0.00 ■■ 0.00 14,900 14,900 14,750 34,080 507,792,000
28/03/2024 14,900 0.00 ■■ 0.00 14,900 14,900 14,700 51,750 771,075,000
27/03/2024 14,900 -0.05 ▼ -0.34 14,950 14,900 14,700 22,240 331,376,000
26/03/2024 14,950 0.05 ▲ 0.33 14,900 14,950 14,600 22,530 336,823,500
25/03/2024 14,900 0.00 ■■ 0.00 14,900 14,900 14,650 46,570 693,893,000
22/03/2024 14,900 0.00 ■■ 0.00 14,900 14,900 14,600 33,520 499,448,000
21/03/2024 14,900 0.10 ▲ 0.67 14,800 14,900 14,500 33,730 502,577,000
20/03/2024 14,800 0.20 ▲ 1.35 14,600 14,800 14,150 19,830 293,484,000
19/03/2024 14,600 -0.15 ▼ -1.03 14,750 14,600 14,400 28,960 422,816,000
18/03/2024 14,750 -0.15 ▼ -1.02 14,900 14,750 14,300 45,270 667,732,500
15/03/2024 14,900 -0.05 ▼ -0.34 14,950 14,900 14,550 10,990 163,751,000
14/03/2024 14,950 -0.05 ▼ -0.33 15,000 14,950 14,450 22,870 341,906,500
13/03/2024 15,000 0.00 ■■ 0.00 15,000 15,050 14,700 34,090 511,350,000
12/03/2024 15,000 0.00 ■■ 0.00 15,000 15,000 14,650 47,520 712,800,000
11/03/2024 15,000 0.00 ■■ 0.00 15,000 15,000 14,700 24,820 372,300,000
08/03/2024 15,000 -0.25 ▼ -1.67 15,250 15,050 14,800 44,000 660,000,000
07/03/2024 15,250 1.65 ▲ 10.82 13,600 15,450 15,100 64,310 980,727,500
06/03/2024 15,250 0.10 ▲ 0.66 15,150 15,300 14,800 82,420 1,256,905,000
05/03/2024 15,150 0.35 ▲ 2.31 14,800 15,150 14,700 46,050 697,657,500
04/03/2024 14,800 -0.10 ▼ -0.68 14,900 14,800 14,700 53,130 786,324,000
01/03/2024 14,900 -0.10 ▼ -0.67 15,000 15,000 14,650 35,150 523,735,000
29/02/2024 15,000 -0.20 ▼ -1.33 15,200 15,150 14,150 39,170 587,550,000
28/02/2024 15,200 -0.20 ▼ -1.32 15,400 15,400 15,100 80,140 1,218,128,000
27/02/2024 15,400 0.00 ■■ 0.00 15,400 15,400 15,150 56,600 871,640,000
26/02/2024 15,400 -0.10 ▼ -0.65 15,500 15,550 15,250 79,180 1,219,372,000
23/02/2024 15,500 0.00 ■■ 0.00 15,500 15,600 15,200 44,100 683,550,000
22/02/2024 15,500 0.30 ▲ 1.94 15,200 15,600 15,150 92,880 1,439,640,000
21/02/2024 15,200 0.40 ▲ 2.63 14,800 15,500 14,500 29,290 445,208,000
20/02/2024 14,800 0.90 ▲ 6.08 13,900 14,800 13,850 68,170 1,008,916,000
19/02/2024 13,900 0.00 ■■ 0.00 13,900 13,900 13,600 24,930 346,527,000
16/02/2024 13,900 0.45 ▲ 3.24 13,450 13,900 13,400 17,230 239,497,000
15/02/2024 13,450 -0.15 ▼ -1.12 13,600 13,600 13,450 24,040 323,338,000
07/02/2024 13,600 0.00 ■■ 0.00 13,600 13,600 13,450 7,490 101,864,000
06/02/2024 13,600 0.05 ▲ 0.37 13,550 13,600 13,450 390 5,304,000
05/02/2024 13,550 0.00 ■■ 0.00 13,550 13,550 13,450 12,270 166,258,500
02/02/2024 13,550 0.00 ■■ 0.00 13,550 13,550 13,400 17,010 230,485,500
01/02/2024 13,550 0.00 ■■ 0.00 13,550 13,600 13,450 23,010 311,785,500
31/01/2024 13,550 -0.05 ▼ -0.37 13,600 13,600 13,400 39,040 528,992,000
30/01/2024 13,600 0.05 ▲ 0.37 13,550 13,600 13,400 63,620 865,232,000
29/01/2024 13,550 -0.05 ▼ -0.37 13,600 13,600 13,300 25,180 341,189,000
19/01/2024 13,700 0.00 ■■ 0.00 13,700 13,700 13,400 36,530 500,461,000
18/01/2024 13,700 0.00 ■■ 0.00 13,700 13,700 13,400 40,170 550,329,000
17/01/2024 13,700 0.00 ■■ 0.00 13,700 0 0 0 0
16/01/2024 13,700 0.00 ■■ 0.00 13,700 13,750 13,400 32,770 448,949,000
15/01/2024 13,700 0.00 ■■ 0.00 13,700 13,700 13,600 88,620 1,214,094,000
12/01/2024 13,700 0.00 ■■ 0.00 13,700 13,700 13,550 258,640 3,543,368,000
11/01/2024 13,700 0.00 ■■ 0.00 13,700 13,700 13,500 119,570 1,638,109,000
10/01/2024 13,700 0.00 ■■ 0.00 13,700 13,700 13,600 10,340 141,658,000
09/01/2024 13,700 0.00 ■■ 0.00 13,700 13,700 13,550 49,040 671,848,000
08/01/2024 13,700 0.00 ■■ 0.00 13,700 13,700 13,600 40,920 560,604,000
05/01/2024 13,700 0.00 ■■ 0.00 13,700 13,700 13,600 20,720 283,864,000
04/01/2024 13,700 0.00 ■■ 0.00 13,700 13,700 13,500 44,380 608,006,000
03/01/2024 13,700 0.05 ▲ 0.36 13,650 13,700 13,600 50,720 694,864,000
02/01/2024 13,650 0.05 ▲ 0.37 13,600 13,650 13,550 18,180 248,157,000
29/12/2023 13,600 0.00 ■■ 0.00 13,600 13,600 13,550 1,040 14,144,000
28/12/2023 13,600 0.00 ■■ 0.00 13,600 13,600 13,550 40,130 545,768,000
27/12/2023 13,600 0.00 ■■ 0.00 13,600 13,650 13,600 14,540 197,744,000
26/12/2023 13,600 -0.20 ▼ -1.47 13,800 13,800 13,600 23,300 316,880,000
25/12/2023 13,800 0.20 ▲ 1.45 13,600 13,800 13,550 86,610 1,195,218,000
22/12/2023 13,600 -0.15 ▼ -1.10 13,750 13,700 13,550 10,900 148,240,000
21/12/2023 13,750 -0.15 ▼ -1.09 13,900 13,800 13,750 60,630 833,662,500
20/12/2023 13,900 0.20 ▲ 1.44 13,700 13,900 13,500 33,300 462,870,000
19/12/2023 13,700 0.00 ■■ 0.00 13,700 13,700 13,650 11,290 154,673,000
18/12/2023 13,700 0.00 ■■ 0.00 13,700 13,700 13,600 45,690 625,953,000
15/12/2023 13,700 -0.10 ▼ -0.73 13,800 13,750 13,600 10,350 141,795,000
14/12/2023 13,800 0.00 ■■ 0.00 13,800 13,800 13,550 11,650 160,770,000
13/12/2023 13,800 0.00 ■■ 0.00 13,800 0 0 32,960 454,848,000
12/12/2023 13,800 0.00 ■■ 0.00 13,800 13,800 13,800 31,870 439,806,000
11/12/2023 13,800 -0.10 ▼ -0.72 13,900 13,800 13,750 22,880 315,744,000
08/12/2023 13,900 0.00 ■■ 0.00 13,900 13,950 13,800 10,210 141,919,000
07/12/2023 13,900 0.00 ■■ 0.00 13,900 13,900 13,700 10,580 147,062,000
06/12/2023 13,900 0.05 ▲ 0.36 13,850 13,900 13,650 38,630 536,957,000
05/12/2023 13,850 -0.10 ▼ -0.72 13,950 13,850 13,850 47,960 664,246,000
04/12/2023 13,950 0.10 ▲ 0.72 13,850 13,950 13,650 58,400 814,680,000
02/12/2023 13,850 0.00 ■■ 0.00 13,850 13,800 13,700 11,020 152,627,000
01/12/2023 13,850 0.00 ■■ 0.00 13,850 13,800 13,700 11,020 152,627,000
30/11/2023 13,700 -0.15 ▼ -1.09 13,850 13,800 13,700 16,290 223,173,000
29/11/2023 13,850 -0.05 ▼ -0.36 13,900 13,900 13,800 14,450 200,132,500
28/11/2023 13,900 0.00 ■■ 0.00 13,900 13,900 13,750 18,100 251,590,000
27/11/2023 13,900 0.10 ▲ 0.72 13,800 13,900 13,650 98,030 1,362,617,000
24/11/2023 13,800 0.00 ■■ 0.00 13,800 13,800 13,600 11,820 163,116,000
23/11/2023 13,800 -0.05 ▼ -0.36 13,850 13,850 13,650 88,360 1,219,368,000
22/11/2023 13,850 0.00 ■■ 0.00 13,850 13,850 13,600 32,520 450,402,000
21/11/2023 13,850 0.05 ▲ 0.36 13,800 13,900 13,750 36,590 506,771,500
20/11/2023 13,800 -0.05 ▼ -0.36 13,850 13,900 13,750 21,370 294,906,000
17/11/2023 13,850 -0.10 ▼ -0.72 13,950 13,850 13,700 35,390 490,151,500
16/11/2023 13,950 0.00 ■■ 0.00 13,950 13,950 13,700 13,330 185,953,500
15/11/2023 13,950 0.15 ▲ 1.08 13,800 13,950 13,800 33,380 465,651,000
14/11/2023 13,800 0.05 ▲ 0.36 13,750 13,800 13,650 10,360 142,968,000
13/11/2023 13,750 -0.10 ▼ -0.73 13,850 13,900 13,650 25,920 356,400,000
10/11/2023 13,850 -0.05 ▼ -0.36 13,900 13,850 13,600 10,620 147,087,000
09/11/2023 13,900 0.10 ▲ 0.72 13,800 13,900 13,750 12,530 174,167,000
08/11/2023 13,800 0.00 ■■ 0.00 13,800 13,800 13,600 52,010 717,738,000
07/11/2023 13,800 0.00 ■■ 0.00 13,800 13,800 13,550 11,080 152,904,000
06/11/2023 13,800 0.05 ▲ 0.36 13,750 13,800 13,600 11,550 159,390,000
03/11/2023 13,750 -0.05 ▼ -0.36 13,800 13,900 13,750 18,810 258,637,500
02/11/2023 13,800 -0.10 ▼ -0.72 13,900 13,850 13,750 489,690 6,757,722,000
01/11/2023 13,900 0.30 ▲ 2.16 13,600 13,900 13,550 568,430 7,901,177,000
31/10/2023 13,600 -0.30 ▼ -2.21 13,900 13,900 13,550 14,510 197,336,000
30/10/2023 13,900 0.05 ▲ 0.36 13,850 13,900 13,600 41,480 576,572,000
27/10/2023 13,850 -0.05 ▼ -0.36 13,900 13,850 13,550 10,480 145,148,000
26/10/2023 13,900 0.00 ■■ 0.00 13,900 13,900 13,300 13,960 194,044,000
25/10/2023 13,900 0.05 ▲ 0.36 13,850 13,900 13,700 32,550 452,445,000
24/10/2023 13,850 0.00 ■■ 0.00 13,850 14,000 13,700 37,890 524,776,500
23/10/2023 13,850 0.00 ■■ 0.00 13,850 13,850 13,500 23,050 319,242,500
20/10/2023 13,850 -0.05 ▼ -0.36 13,900 13,850 13,600 12,960 179,496,000
19/10/2023 13,900 0.10 ▲ 0.72 13,800 13,900 13,300 27,280 379,192,000
18/10/2023 13,800 0.00 ■■ 0.00 13,800 13,800 13,500 30,670 423,246,000
17/10/2023 13,800 -0.05 ▼ -0.36 13,850 13,800 13,600 29,240 403,512,000
16/10/2023 13,850 0.10 ▲ 0.72 13,750 13,850 13,700 18,870 261,349,500
13/10/2023 13,750 0.05 ▲ 0.36 13,700 13,750 13,550 12,040 165,550,000
12/10/2023 13,700 -0.05 ▼ -0.36 13,750 13,750 13,650 43,660 598,142,000
11/10/2023 13,750 0.00 ■■ 0.00 13,750 13,800 13,650 42,430 583,412,500
10/10/2023 13,750 -0.15 ▼ -1.09 13,900 13,750 13,550 39,420 542,025,000
09/10/2023 13,900 0.00 ■■ 0.00 13,900 14,000 13,650 35,710 496,369,000
06/10/2023 13,900 0.00 ■■ 0.00 13,900 14,000 13,600 17,210 239,219,000
05/10/2023 13,900 0.00 ■■ 0.00 13,900 13,900 13,550 39,490 548,911,000
04/10/2023 13,900 0.00 ■■ 0.00 13,900 13,900 13,600 42,240 587,136,000
03/10/2023 13,900 0.25 ▲ 1.80 13,650 13,900 13,100 61,800 859,020,000
02/10/2023 13,650 0.00 ■■ 0.00 13,650 13,650 13,600 33,650 459,322,500
29/09/2023 13,650 0.00 ■■ 0.00 13,650 13,650 13,500 13,150 179,497,500
28/09/2023 13,650 -0.05 ▼ -0.37 13,700 13,650 13,450 26,080 355,992,000
27/09/2023 13,700 0.00 ■■ 0.00 13,700 13,700 13,100 32,790 449,223,000
26/09/2023 13,700 0.00 ■■ 0.00 13,700 13,750 13,600 23,920 327,704,000
22/09/2023 13,500 -0.40 ▼ -2.96 13,900 13,850 13,500 27,780 375,030,000
21/09/2023 13,900 0.05 ▲ 0.36 13,850 13,900 13,750 21,370 297,043,000
20/09/2023 13,850 0.00 ■■ 0.00 13,850 13,900 13,650 47,000 650,950,000
19/09/2023 13,850 0.15 ▲ 1.08 13,700 13,850 13,700 43,100 596,935,000
18/09/2023 13,700 0.00 ■■ 0.00 13,700 13,800 13,600 58,480 801,176,000
15/09/2023 13,700 -0.10 ▼ -0.73 13,800 13,800 13,700 11,750 160,975,000
14/09/2023 13,800 -0.10 ▼ -0.72 13,900 14,100 13,750 21,100 291,180,000
13/09/2023 13,900 -0.30 ▼ -2.16 14,200 14,200 13,900 22,990 319,561,000
12/09/2023 14,200 -0.10 ▼ -0.70 14,300 14,200 13,950 38,040 540,168,000
11/09/2023 14,300 -0.15 ▼ -1.05 14,450 14,400 14,100 26,100 373,230,000
08/09/2023 14,450 0.00 ■■ 0.00 14,450 14,450 13,950 23,670 342,031,500
07/09/2023 14,450 0.00 ■■ 0.00 14,450 14,450 14,100 23,040 332,928,000
06/09/2023 14,450 -0.05 ▼ -0.35 14,500 14,500 13,850 17,440 252,008,000
05/09/2023 14,500 -0.10 ▼ -0.69 14,600 14,700 14,200 27,150 393,675,000
31/08/2023 14,600 0.10 ▲ 0.68 14,500 14,700 14,100 15,460 225,716,000
30/08/2023 14,500 -0.05 ▼ -0.34 14,550 14,750 14,300 25,050 363,225,000
29/08/2023 14,550 0.75 ▲ 5.15 13,800 14,550 13,700 145,560 2,117,898,000
28/08/2023 13,800 0.10 ▲ 0.72 13,700 13,800 13,700 23,250 320,850,000
25/08/2023 13,700 -0.05 ▼ -0.36 13,750 13,750 13,700 17,670 242,079,000
24/08/2023 13,750 -0.10 ▼ -0.73 13,850 13,800 13,450 14,370 197,587,500
23/08/2023 13,850 0.00 ■■ 0.00 13,850 13,850 13,700 11,550 159,967,500
22/08/2023 13,850 -0.05 ▼ -0.36 13,900 13,900 13,550 27,330 378,520,500
21/08/2023 13,900 0.00 ■■ 0.00 13,900 13,900 13,500 35,040 487,056,000
18/08/2023 13,900 0.00 ■■ 0.00 13,900 13,900 13,500 15,480 215,172,000
17/08/2023 13,900 0.00 ■■ 0.00 13,900 13,900 13,650 19,040 264,656,000
16/08/2023 13,900 0.00 ■■ 0.00 13,900 14,000 13,700 24,650 342,635,000
15/08/2023 13,900 0.20 ▲ 1.44 13,700 13,900 13,650 28,960 402,544,000
14/08/2023 13,700 0.00 ■■ 0.00 13,700 13,850 13,700 37,630 515,531,000
11/08/2023 13,700 0.00 ■■ 0.00 13,700 13,700 13,550 12,380 169,606,000
10/08/2023 13,700 0.05 ▲ 0.36 13,650 13,700 13,600 12,760 174,812,000
09/08/2023 13,650 -0.10 ▼ -0.73 13,750 13,750 13,650 12,390 169,123,500
08/08/2023 13,750 -0.05 ▼ -0.36 13,800 13,800 13,700 18,410 253,137,500
07/08/2023 13,800 0.00 ■■ 0.00 13,800 13,800 13,750 17,150 236,670,000
04/08/2023 13,800 -0.10 ▼ -0.72 13,900 13,800 13,750 23,460 323,748,000
03/08/2023 13,900 0.25 ▲ 1.80 13,650 13,900 13,600 48,220 670,258,000
02/08/2023 13,650 0.00 ■■ 0.00 13,650 13,700 13,650 29,310 400,081,500
01/08/2023 13,650 0.00 ■■ 0.00 13,650 13,700 13,650 17,330 236,554,500
31/07/2023 13,650 0.00 ■■ 0.00 13,650 13,700 13,600 27,890 380,698,500
28/07/2023 13,650 -0.25 ▼ -1.83 13,900 13,800 13,600 16,010 218,536,500
27/07/2023 13,900 0.10 ▲ 0.72 13,800 13,900 13,600 26,500 368,350,000
26/07/2023 13,800 0.00 ■■ 0.00 13,800 13,800 13,600 14,660 202,308,000
25/07/2023 13,800 -0.10 ▼ -0.72 13,900 13,800 13,600 25,670 354,246,000
24/07/2023 13,900 0.25 ▲ 1.80 13,650 13,900 13,600 19,060 264,934,000
21/07/2023 13,650 0.05 ▲ 0.37 13,600 13,700 13,500 25,200 343,980,000
20/07/2023 13,600 -0.25 ▼ -1.84 13,850 13,750 13,600 28,220 383,792,000
19/07/2023 13,850 -0.05 ▼ -0.36 13,900 13,850 13,700 37,870 524,499,500
18/07/2023 13,900 0.00 ■■ 0.00 13,900 13,900 13,600 37,300 518,470,000
17/07/2023 13,900 -0.05 ▼ -0.36 13,950 13,900 13,500 19,590 272,301,000
14/07/2023 13,950 0.65 ▲ 4.66 13,300 13,950 13,000 52,010 725,539,500
13/07/2023 13,300 0.40 ▲ 3.01 12,900 13,300 12,650 30,930 411,369,000
12/07/2023 12,900 -0.05 ▼ -0.39 12,950 12,950 12,600 18,520 238,908,000
11/07/2023 12,950 -0.05 ▼ -0.39 13,000 12,950 12,750 18,750 242,812,500
10/07/2023 13,000 0.05 ▲ 0.38 12,950 13,000 12,500 50,430 655,590,000
07/07/2023 12,950 -0.05 ▼ -0.39 13,000 12,950 12,500 56,130 726,883,500
06/07/2023 13,000 0.00 ■■ 0.00 13,000 13,000 12,500 34,550 449,150,000
05/07/2023 13,000 0.00 ■■ 0.00 13,000 13,000 12,500 34,720 451,360,000
04/07/2023 13,000 0.00 ■■ 0.00 13,000 13,000 12,500 36,070 468,910,000
03/07/2023 13,000 -0.10 ▼ -0.77 13,100 13,000 12,500 13,320 173,160,000
30/06/2023 13,100 0.10 ▲ 0.76 13,000 13,100 12,500 21,680 284,008,000
29/06/2023 13,000 -0.10 ▼ -0.77 13,100 13,000 12,600 27,880 362,440,000
28/06/2023 13,100 -0.05 ▼ -0.38 13,150 13,150 12,700 25,400 332,740,000
27/06/2023 13,150 0.00 ■■ 0.00 13,150 13,150 12,800 28,500 374,775,000
26/06/2023 13,150 -0.05 ▼ -0.38 13,200 13,200 12,800 31,510 414,356,500
23/06/2023 13,200 -0.10 ▼ -0.76 13,300 13,350 12,800 31,440 415,008,000
22/06/2023 13,300 0.15 ▲ 1.13 13,150 13,300 12,900 15,970 212,401,000
21/06/2023 13,150 -0.10 ▼ -0.76 13,250 13,450 12,400 58,830 773,614,500
20/06/2023 13,250 0.05 ▲ 0.38 13,200 13,250 13,050 12,620 167,215,000
19/06/2023 13,200 -0.10 ▼ -0.76 13,300 13,300 13,100 13,680 180,576,000
16/06/2023 13,300 0.00 ■■ 0.00 13,300 13,400 13,200 25,240 335,692,000
15/06/2023 13,300 -0.15 ▼ -1.13 13,450 13,900 13,300 17,830 237,139,000
14/06/2023 13,450 0.00 ■■ 0.00 13,450 13,650 13,400 17,530 235,778,500
13/06/2023 13,450 -0.05 ▼ -0.37 13,500 13,500 13,350 22,550 303,297,500
12/06/2023 13,500 0.00 ■■ 0.00 13,500 13,600 13,300 22,270 300,645,000
09/06/2023 13,500 0.20 ▲ 1.48 13,300 13,500 13,250 26,360 355,860,000
08/06/2023 13,300 -0.40 ▼ -3.01 13,700 13,950 13,000 62,570 832,181,000
07/06/2023 13,700 0.00 ■■ 0.00 13,700 13,800 13,700 24,390 334,143,000
06/06/2023 13,700 -0.30 ▼ -2.19 14,000 13,900 13,650 22,390 306,743,000
05/06/2023 14,000 0.00 ■■ 0.00 14,000 14,150 13,650 21,340 298,760,000
02/06/2023 14,000 -0.15 ▼ -1.07 14,150 14,450 13,900 24,370 341,180,000
01/06/2023 14,150 0.40 ▲ 2.83 13,750 14,300 13,750 32,300 457,045,000
31/05/2023 13,750 0.40 ▲ 2.91 13,350 13,800 13,400 30,060 413,325,000
30/05/2023 13,350 0.00 ■■ 0.00 13,350 13,350 13,300 20,430 272,740,500
29/05/2023 13,350 -0.05 ▼ -0.37 13,400 13,500 13,300 33,440 446,424,000
26/05/2023 13,400 0.00 ■■ 0.00 13,400 13,450 13,250 20,580 275,772,000
25/05/2023 13,400 0.05 ▲ 0.37 13,350 13,400 13,200 22,490 301,366,000
24/05/2023 13,350 -0.10 ▼ -0.75 13,450 13,450 13,300 22,490 300,241,500
23/05/2023 13,450 0.10 ▲ 0.74 13,350 13,450 13,250 22,880 307,736,000
22/05/2023 13,350 0.00 ■■ 0.00 13,350 13,350 13,200 24,610 328,543,500
19/05/2023 13,350 -0.10 ▼ -0.75 13,450 13,450 13,250 22,120 295,302,000
18/05/2023 13,450 0.15 ▲ 1.12 13,300 13,600 13,150 24,170 325,086,500
17/05/2023 13,300 -0.05 ▼ -0.38 13,350 13,350 13,250 28,040 372,932,000
16/05/2023 13,350 0.00 ■■ 0.00 13,350 13,400 13,200 35,100 468,585,000
15/05/2023 13,350 0.00 ■■ 0.00 13,350 13,350 13,200 20,660 275,811,000
12/05/2023 13,350 0.05 ▲ 0.37 13,300 13,450 13,200 26,350 351,772,500
11/05/2023 13,300 -0.10 ▼ -0.75 13,400 13,400 13,300 22,340 297,122,000
10/05/2023 13,400 -0.05 ▼ -0.37 13,450 13,400 13,000 23,090 309,406,000
09/05/2023 13,450 0.00 ■■ 0.00 13,450 13,700 13,100 10,850 145,932,500
08/05/2023 13,450 -0.10 ▼ -0.74 13,550 13,700 13,000 43,230 581,443,500
05/05/2023 13,550 -0.30 ▼ -2.21 13,850 13,850 13,000 24,070 326,148,500
04/05/2023 13,850 -0.05 ▼ -0.36 13,900 13,850 13,500 39,410 545,828,500
28/04/2023 13,900 -0.05 ▼ -0.36 13,950 14,100 13,650 24,440 339,716,000
27/04/2023 13,950 -0.05 ▼ -0.36 14,000 14,000 13,550 69,580 970,641,000
26/04/2023 14,000 0.50 ▲ 3.57 13,500 14,000 13,300 40,580 568,120,000
25/04/2023 13,500 -0.05 ▼ -0.37 13,550 13,500 13,450 51,740 698,490,000
24/04/2023 13,550 0.15 ▲ 1.11 13,400 13,550 13,150 35,770 484,683,500
21/04/2023 13,400 -0.05 ▼ -0.37 13,450 13,400 13,150 19,310 258,754,000
20/04/2023 13,450 0.00 ■■ 0.00 13,450 13,450 13,200 32,940 443,043,000
19/04/2023 13,450 -0.05 ▼ -0.37 13,500 13,450 13,150 13,290 178,750,500
18/04/2023 13,500 -0.10 ▼ -0.74 13,600 13,550 13,350 22,290 300,915,000
17/04/2023 13,600 -0.05 ▼ -0.37 13,650 13,650 13,450 20,710 281,656,000
14/04/2023 13,650 -0.05 ▼ -0.37 13,700 13,700 12,800 21,740 296,751,000
13/04/2023 13,700 0.00 ■■ 0.00 13,700 13,700 13,600 22,840 312,908,000
12/04/2023 13,700 0.00 ■■ 0.00 13,700 13,700 13,600 21,040 288,248,000
11/04/2023 13,700 -0.05 ▼ -0.36 13,750 13,750 13,600 23,030 315,511,000
10/04/2023 13,750 0.00 ■■ 0.00 13,750 13,750 13,600 22,060 303,325,000
07/04/2023 13,750 -0.05 ▼ -0.36 13,800 13,800 13,650 21,140 290,675,000
06/04/2023 13,800 0.30 ▲ 2.17 13,500 13,800 13,500 80,080 1,105,104,000
05/04/2023 13,500 -0.30 ▼ -2.22 13,800 13,800 13,500 13,600 183,600,000
04/04/2023 13,800 -0.05 ▼ -0.36 13,850 13,850 13,700 19,550 269,790,000
03/04/2023 13,850 0.10 ▲ 0.72 13,750 13,850 13,750 9,170 127,004,500
31/03/2023 13,750 -0.15 ▼ -1.09 13,900 13,900 13,750 24,050 330,687,500
30/03/2023 13,900 0.20 ▲ 1.44 13,700 13,900 13,750 53,170 739,063,000
29/03/2023 13,700 -0.10 ▼ -0.73 13,800 13,800 13,700 31,410 430,317,000
28/03/2023 13,800 -0.05 ▼ -0.36 13,850 13,850 13,800 41,380 571,044,000
27/03/2023 13,850 -1.10 ▼ -7.94 14,950 13,850 13,700 34,710 480,733,500
24/03/2023 13,850 -0.10 ▼ -0.72 13,950 13,900 13,750 37,810 523,668,500
22/03/2023 13,950 0.00 ■■ 0.00 13,950 14,050 13,800 35,730 498,433,500
21/03/2023 13,950 0.15 ▲ 1.08 13,800 13,950 13,750 31,690 442,075,500
20/03/2023 13,800 -0.20 ▼ -1.45 14,000 14,000 13,800 32,020 441,876,000
17/03/2023 14,000 0.00 ■■ 0.00 14,000 14,000 13,950 24,520 343,280,000
16/03/2023 14,000 -0.20 ▼ -1.43 14,200 14,200 14,000 36,090 505,260,000
15/03/2023 14,200 -0.10 ▼ -0.70 14,300 14,350 14,000 38,700 549,540,000
14/03/2023 14,300 0.00 ■■ 0.00 14,300 14,350 14,050 24,600 351,780,000
13/03/2023 14,300 -0.05 ▼ -0.35 14,350 14,300 14,050 68,620 981,266,000
10/03/2023 14,350 -0.05 ▼ -0.35 14,400 14,350 14,150 88,140 1,264,809,000
09/03/2023 14,400 0.00 ■■ 0.00 14,400 14,500 14,150 173,270 2,495,088,000
08/03/2023 14,400 0.00 ■■ 0.00 14,400 14,500 14,050 185,410 2,669,904,000
07/03/2023 14,400 0.40 ▲ 2.78 14,000 14,400 14,150 35,490 511,056,000
06/03/2023 14,000 0.00 ■■ 0.00 14,000 14,300 13,900 147,320 2,062,480,000
03/03/2023 14,000 0.00 ■■ 0.00 14,000 14,100 13,900 31,970 447,580,000
02/03/2023 14,000 0.00 ■■ 0.00 14,000 14,000 13,850 49,410 691,740,000
01/03/2023 14,000 0.05 ▲ 0.36 13,950 14,000 13,800 14,640 204,960,000
28/02/2023 13,950 -0.05 ▼ -0.36 14,000 14,000 13,800 24,310 339,124,500
27/02/2023 14,000 -0.10 ▼ -0.71 14,100 14,000 13,750 39,450 552,300,000
24/02/2023 14,100 -0.05 ▼ -0.35 14,150 14,150 13,800 70,790 998,139,000
23/02/2023 14,150 0.05 ▲ 0.35 14,100 14,150 13,900 60,440 855,226,000
22/02/2023 14,100 -0.10 ▼ -0.71 14,200 14,150 14,000 61,380 865,458,000
21/02/2023 14,200 0.00 ■■ 0.00 14,200 14,200 14,000 72,660 1,031,772,000
20/02/2023 14,200 0.00 ■■ 0.00 14,200 14,200 14,000 60,720 862,224,000
17/02/2023 14,200 -0.10 ▼ -0.70 14,300 14,300 14,050 57,390 814,938,000
16/02/2023 14,300 -0.20 ▼ -1.40 14,500 14,500 14,150 62,210 889,603,000
15/02/2023 14,500 0.10 ▲ 0.69 14,400 14,500 14,100 44,420 644,090,000
14/02/2023 14,400 0.20 ▲ 1.39 14,200 14,400 14,050 64,710 931,824,000
13/02/2023 14,200 -0.20 ▼ -1.41 14,400 14,350 14,000 22,190 315,098,000
10/02/2023 14,400 -0.20 ▼ -1.39 14,600 14,500 14,200 76,200 1,097,280,000
09/02/2023 14,600 0.30 ▲ 2.05 14,300 14,800 14,350 60,660 885,636,000
08/02/2023 14,300 -0.95 ▼ -6.64 15,250 15,250 14,200 123,910 1,771,913,000
07/02/2023 15,250 -0.15 ▼ -0.98 15,400 15,500 15,000 88,180 1,344,745,000
06/02/2023 15,400 -0.10 ▼ -0.65 15,500 15,500 15,000 102,450 1,577,730,000
03/02/2023 15,500 -0.20 ▼ -1.29 15,700 15,700 15,450 69,410 1,075,855,000
02/02/2023 15,700 -0.10 ▼ -0.64 15,800 15,800 15,400 71,960 1,129,772,000
01/02/2023 15,800 0.00 ■■ 0.00 15,800 15,800 15,550 69,780 1,102,524,000
31/01/2023 15,800 0.00 ■■ 0.00 15,800 15,800 15,500 193,300 3,054,140,000
30/01/2023 15,800 -0.15 ▼ -0.95 15,950 15,900 15,700 65,200 1,030,160,000
27/01/2023 15,950 0.05 ▲ 0.31 15,900 15,950 15,700 138,770 2,213,381,500
19/01/2023 15,900 0.00 ■■ 0.00 15,900 16,200 15,300 54,100 860,190,000
18/01/2023 15,900 -0.15 ▼ -0.94 16,050 16,250 15,500 75,210 1,195,839,000
17/01/2023 16,050 0.00 ■■ 0.00 16,050 16,150 15,800 111,620 1,791,501,000
16/01/2023 16,050 -0.15 ▼ -0.93 16,200 16,200 15,900 50,550 811,327,500
13/01/2023 16,200 0.10 ▲ 0.62 16,100 16,200 15,800 173,600 2,812,320,000
12/01/2023 16,100 0.10 ▲ 0.62 16,000 16,100 15,800 109,840 1,768,424,000
11/01/2023 16,000 0.00 ■■ 0.00 16,000 16,200 15,900 131,500 2,104,000,000
10/01/2023 16,000 0.05 ▲ 0.31 15,950 16,200 15,550 135,570 2,169,120,000
09/01/2023 15,950 0.35 ▲ 2.19 15,600 16,000 15,100 55,920 891,924,000
06/01/2023 15,600 -0.60 ▼ -3.85 16,200 16,300 15,600 52,160 813,696,000
05/01/2023 16,200 0.00 ■■ 0.00 16,200 16,350 16,050 67,850 1,099,170,000
04/01/2023 16,200 0.35 ▲ 2.16 15,850 16,750 16,100 92,620 1,500,444,000
03/01/2023 15,850 0.90 ▲ 5.68 14,950 15,950 14,750 58,960 934,516,000
30/12/2022 14,950 -0.05 ▼ -0.33 15,000 15,000 14,850 22,170 331,441,500
29/12/2022 15,000 0.20 ▲ 1.33 14,800 15,000 14,800 57,650 864,750,000
28/12/2022 14,800 0.00 ■■ 0.00 14,800 14,850 14,700 34,190 506,012,000
27/12/2022 14,800 0.00 ■■ 0.00 14,800 14,900 14,700 33,190 491,212,000
26/12/2022 14,800 -0.20 ▼ -1.35 15,000 15,000 14,700 41,800 618,640,000
23/12/2022 15,000 0.20 ▲ 1.33 14,800 15,000 14,650 47,440 711,600,000
22/12/2022 14,800 0.00 ■■ 0.00 14,800 14,800 14,650 44,270 655,196,000
21/12/2022 14,800 0.05 ▲ 0.34 14,750 14,900 14,650 71,360 1,056,128,000
20/12/2022 14,750 0.10 ▲ 0.68 14,650 14,900 14,650 135,070 1,992,282,500
19/12/2022 14,650 -0.35 ▼ -2.39 15,000 14,950 14,650 261,030 3,824,089,500
15/12/2022 14,900 0.15 ▲ 1.01 14,750 14,900 14,650 334,770 4,988,073,000
14/12/2022 14,750 0.00 ■■ 0.00 14,750 14,900 14,600 110,070 1,623,532,500
13/12/2022 14,750 0.05 ▲ 0.34 14,700 14,750 14,500 193,290 2,851,027,500
12/12/2022 14,700 -0.30 ▼ -2.04 15,000 14,850 14,650 60,570 890,379,000
10/12/2022 15,000 0.50 ▲ 3.33 14,500 15,000 14,500 26,390 395,850,000
09/12/2022 15,000 0.50 ▲ 3.33 14,500 15,000 14,500 26,390 395,850,000
08/12/2022 14,500 -0.05 ▼ -0.34 14,550 14,850 14,100 69,080 1,001,660,000
07/12/2022 14,550 -0.40 ▼ -2.75 14,950 14,900 14,550 40,820 593,931,000
06/12/2022 14,950 0.25 ▲ 1.67 14,700 14,950 14,500 47,650 712,367,500
05/12/2022 14,700 -0.05 ▼ -0.34 14,750 14,800 14,300 46,960 690,312,000
02/12/2022 14,750 0.25 ▲ 1.69 14,500 14,750 14,500 2,890 42,627,500
01/12/2022 14,500 -0.35 ▼ -2.41 14,850 14,950 14,500 42,860 621,470,000
30/11/2022 14,850 -0.15 ▼ -1.01 15,000 15,000 14,700 17,410 258,538,500
29/11/2022 15,000 0.05 ▲ 0.33 14,950 15,000 14,600 41,690 625,350,000
28/11/2022 14,950 0.00 ■■ 0.00 14,950 14,950 14,500 62,320 931,684,000
27/11/2022 14,950 0.05 ▲ 0.33 14,900 14,950 14,100 58,650 876,817,500
25/11/2022 14,950 0.05 ▲ 0.33 14,900 14,950 14,100 58,650 876,817,500
24/11/2022 14,900 0.15 ▲ 1.01 14,750 14,900 13,900 40,710 606,579,000
23/11/2022 14,750 0.35 ▲ 2.37 14,400 14,750 13,800 57,860 853,435,000
22/11/2022 14,400 -0.40 ▼ -2.78 14,800 14,750 14,400 14,480 208,512,000
21/11/2022 14,800 0.85 ▲ 5.74 13,950 14,800 14,400 7,550 111,740,000
19/11/2022 13,950 -1.05 ▼ -7.53 15,000 14,950 13,950 70,930 989,473,500
18/11/2022 13,950 -1.05 ▼ -7.53 15,000 14,950 13,950 70,930 989,473,500
17/11/2022 15,000 0.10 ▲ 0.67 14,900 15,000 14,650 156,430 2,346,450,000
16/11/2022 14,900 0.70 ▲ 4.70 14,200 14,900 14,100 68,370 1,018,713,000
15/11/2022 14,200 -0.25 ▼ -1.76 14,450 14,650 14,200 34,670 492,314,000
14/11/2022 14,450 -0.15 ▼ -1.04 14,600 14,650 14,450 24,360 352,002,000
11/11/2022 14,600 -0.40 ▼ -2.74 15,000 14,850 14,600 13,570 198,122,000
10/11/2022 15,000 0.45 ▲ 3.00 14,550 15,000 14,000 91,020 1,365,300,000
09/11/2022 14,550 -0.40 ▼ -2.75 14,950 14,800 14,550 20,740 301,767,000
08/11/2022 14,950 0.35 ▲ 2.34 14,600 14,950 14,500 40,360 603,382,000
07/11/2022 14,600 -0.10 ▼ -0.68 14,700 15,000 14,600 18,070 263,822,000
06/11/2022 14,700 -0.30 ▼ -2.04 15,000 14,950 14,700 24,600 361,620,000
04/11/2022 14,700 -0.30 ▼ -2.04 15,000 14,950 14,700 24,600 361,620,000
03/11/2022 15,000 0.10 ▲ 0.67 14,900 15,000 14,700 28,030 420,450,000
02/11/2022 14,900 -0.05 ▼ -0.34 14,950 14,900 14,600 59,060 879,994,000
01/11/2022 14,950 -0.05 ▼ -0.33 15,000 14,950 14,700 20,760 310,362,000
31/10/2022 15,000 0.45 ▲ 3.00 14,550 15,000 14,500 72,040 1,080,600,000
28/10/2022 14,550 -0.25 ▼ -1.72 14,800 14,900 14,550 11,150 162,232,500
27/10/2022 14,800 -0.15 ▼ -1.01 14,950 14,800 14,650 35,970 532,356,000
26/10/2022 14,950 1.00 ▲ 6.69 13,950 14,950 14,500 21,840 326,508,000
25/10/2022 14,700 0.75 ▲ 5.10 13,950 14,700 13,850 27,730 407,631,000
24/10/2022 13,950 -1.05 ▼ -7.53 15,000 14,950 13,950 29,300 408,735,000
21/10/2022 15,000 0.30 ▲ 2.00 14,700 15,000 14,450 52,360 785,400,000
20/10/2022 14,700 -0.05 ▼ -0.34 14,750 14,750 14,600 42,830 629,601,000
19/10/2022 14,750 0.05 ▲ 0.34 14,700 14,800 14,700 36,410 537,047,500
18/10/2022 14,700 -0.30 ▼ -2.04 15,000 14,950 14,700 36,940 543,018,000
17/10/2022 15,000 0.35 ▲ 2.33 14,650 15,000 14,650 56,620 849,300,000
16/10/2022 14,650 0.00 ■■ 0.00 14,650 14,850 14,650 50,710 742,901,500
14/10/2022 14,650 0.00 ■■ 0.00 14,650 14,850 14,650 50,710 742,901,500
13/10/2022 14,650 -0.05 ▼ -0.34 14,700 14,800 14,650 22,370 327,720,500
12/10/2022 14,700 -0.30 ▼ -2.04 15,000 14,900 14,700 92,560 1,360,632,000
11/10/2022 15,000 0.05 ▲ 0.33 14,950 15,000 14,750 116,300 1,744,500,000
07/10/2022 14,650 0.00 ■■ 0.00 14,650 14,750 14,550 39,220 574,573,000
06/10/2022 14,650 -0.30 ▼ -2.05 14,950 14,950 14,650 97,210 1,424,126,500
05/10/2022 14,950 -0.05 ▼ -0.33 15,000 14,950 14,700 23,300 348,335,000
04/10/2022 15,000 0.10 ▲ 0.67 14,900 15,000 14,650 55,290 829,350,000
03/10/2022 14,900 0.00 ■■ 0.00 14,900 14,900 14,650 33,980 506,302,000
02/10/2022 14,900 0.00 ■■ 0.00 14,900 14,900 14,550 31,840 474,416,000
30/09/2022 14,900 0.00 ■■ 0.00 14,900 14,900 14,550 31,840 474,416,000
29/09/2022 14,900 -0.10 ▼ -0.67 15,000 15,000 14,800 36,200 539,380,000
28/09/2022 15,000 0.10 ▲ 0.67 14,900 15,000 14,650 154,810 2,322,150,000
27/09/2022 14,900 0.00 ■■ 0.00 14,900 14,900 14,650 23,460 349,554,000
26/09/2022 14,900 -0.10 ▼ -0.67 15,000 14,900 14,600 34,480 513,752,000
25/09/2022 15,000 0.10 ▲ 0.67 14,900 15,000 14,650 46,790 701,850,000
23/09/2022 15,000 0.10 ▲ 0.67 14,900 15,000 14,650 46,790 701,850,000
22/09/2022 14,900 0.00 ■■ 0.00 14,900 14,900 14,650 26,530 395,297,000
21/09/2022 14,900 -0.10 ▼ -0.67 15,000 14,900 14,650 28,520 424,948,000
20/09/2022 15,000 0.05 ▲ 0.33 14,950 15,000 14,650 37,890 568,350,000
19/09/2022 14,950 0.00 ■■ 0.00 14,950 14,950 14,650 25,950 387,952,500
16/09/2022 14,950 -0.05 ▼ -0.33 15,000 14,950 14,650 28,110 420,244,500
15/09/2022 15,000 0.10 ▲ 0.67 14,900 15,000 14,650 32,500 487,500,000
14/09/2022 14,900 -0.10 ▼ -0.67 15,000 14,950 14,650 32,640 486,336,000
13/09/2022 15,000 0.20 ▲ 1.33 14,800 15,000 14,650 33,370 500,550,000
12/09/2022 14,800 0.15 ▲ 1.01 14,650 15,150 14,800 26,600 393,680,000
09/09/2022 15,000 0.35 ▲ 2.33 14,650 15,000 14,550 65,380 980,700,000
08/09/2022 14,650 -0.30 ▼ -2.05 14,950 14,950 14,550 17,540 256,961,000
07/09/2022 14,950 -0.05 ▼ -0.33 15,000 14,950 14,550 30,920 462,254,000
06/09/2022 15,000 0.30 ▲ 2.00 14,700 15,000 14,500 38,410 576,150,000
05/09/2022 14,700 -0.25 ▼ -1.70 14,950 14,800 14,400 29,900 439,530,000
04/09/2022 14,950 -0.05 ▼ -0.33 15,000 15,000 14,500 15,100 225,745,000
02/09/2022 14,950 -0.05 ▼ -0.33 15,000 15,000 14,500 15,100 225,745,000
01/09/2022 14,950 -0.05 ▼ -0.33 15,000 15,000 14,500 15,100 225,745,000
31/08/2022 14,950 -0.05 ▼ -0.33 15,000 15,000 14,500 15,100 225,745,000
30/08/2022 15,000 0.80 ▲ 5.33 14,200 15,000 14,050 25,150 377,250,000
29/08/2022 14,200 -0.15 ▼ -1.06 14,350 14,300 13,950 18,950 269,090,000
28/08/2022 14,350 0.45 ▲ 3.14 13,900 14,600 14,100 19,580 280,973,000
26/08/2022 14,350 0.45 ▲ 3.14 13,900 14,600 14,100 19,580 280,973,000
25/08/2022 15,000 -0.05 ▼ -0.33 15,050 15,050 14,950 30,040 450,600,000
24/08/2022 15,050 0.05 ▲ 0.33 15,000 15,100 14,900 24,460 368,123,000
23/08/2022 15,000 0.00 ■■ 0.00 15,000 15,000 14,900 31,600 474,000,000
22/08/2022 15,000 0.00 ■■ 0.00 15,000 15,000 14,900 34,180 512,700,000
21/08/2022 15,000 0.00 ■■ 0.00 15,000 15,050 14,900 24,430 366,450,000
19/08/2022 15,000 0.00 ■■ 0.00 15,000 15,050 14,900 24,430 366,450,000
18/08/2022 15,000 0.00 ■■ 0.00 15,000 15,150 14,950 20,350 305,250,000
17/08/2022 15,000 -0.05 ▼ -0.33 15,050 15,200 15,000 27,480 412,200,000
16/08/2022 15,050 -0.05 ▼ -0.33 15,100 15,300 15,000 29,490 443,824,500
15/08/2022 15,100 -0.25 ▼ -1.66 15,350 15,350 15,000 29,420 444,242,000
12/08/2022 15,350 0.00 ■■ 0.00 15,350 15,350 15,150 25,010 383,903,500
11/08/2022 15,350 0.00 ■■ 0.00 15,350 15,600 15,200 27,540 422,739,000
10/08/2022 15,350 0.30 ▲ 1.95 15,050 15,550 15,000 39,250 602,487,500
09/08/2022 15,050 -0.05 ▼ -0.33 15,100 15,150 15,000 33,960 511,098,000
08/08/2022 15,100 0.10 ▲ 0.66 15,000 15,250 14,900 39,190 591,769,000
07/08/2022 15,000 -0.05 ▼ -0.33 15,050 15,100 14,950 34,880 523,200,000
05/08/2022 15,000 -0.05 ▼ -0.33 15,050 15,100 14,950 34,880 523,200,000
04/08/2022 15,050 -0.05 ▼ -0.33 15,100 15,250 15,000 31,250 470,312,500
03/08/2022 15,100 -0.20 ▼ -1.32 15,300 15,250 15,000 30,900 466,590,000
02/08/2022 15,300 -0.10 ▼ -0.65 15,400 15,500 15,150 30,270 463,131,000
01/08/2022 15,400 0.15 ▲ 0.97 15,250 15,500 15,150 39,120 602,448,000
31/07/2022 15,250 -0.05 ▼ -0.33 15,300 15,450 15,200 33,290 507,672,500
29/07/2022 15,250 -0.05 ▼ -0.33 15,300 15,450 15,200 33,290 507,672,500
28/07/2022 15,300 0.30 ▲ 1.96 15,000 15,300 14,950 134,190 2,053,107,000
27/07/2022 15,000 0.00 ■■ 0.00 15,000 15,000 14,900 29,110 436,650,000
26/07/2022 15,000 -0.05 ▼ -0.33 15,050 15,400 14,500 28,510 427,650,000
25/07/2022 15,050 -0.05 ▼ -0.33 15,100 15,450 14,900 29,790 448,339,500
24/07/2022 15,100 -0.05 ▼ -0.33 15,150 15,400 15,000 39,080 590,108,000
22/07/2022 15,100 -0.05 ▼ -0.33 15,150 15,400 15,000 39,080 590,108,000
21/07/2022 15,150 -0.20 ▼ -1.32 15,350 15,350 15,150 25,460 385,719,000
20/07/2022 15,350 0.05 ▲ 0.33 15,300 15,750 15,300 27,040 415,064,000
19/07/2022 15,300 -0.05 ▼ -0.33 15,350 15,500 15,300 33,980 519,894,000
18/07/2022 15,350 -0.05 ▼ -0.33 15,400 15,750 15,300 30,750 472,012,500
16/07/2022 15,350 -0.05 ▼ -0.33 15,400 15,800 15,300 34,090 523,281,500
15/07/2022 15,350 -0.05 ▼ -0.33 15,400 15,800 15,300 34,090 523,281,500
14/07/2022 15,400 -0.25 ▼ -1.62 15,650 15,750 15,400 33,610 517,594,000
13/07/2022 15,650 -0.15 ▼ -0.96 15,800 16,000 15,600 28,800 450,720,000
12/07/2022 15,800 0.80 ▲ 5.06 15,000 16,050 14,950 58,130 918,454,000
11/07/2022 15,000 0.00 ■■ 0.00 15,000 15,050 14,950 38,700 580,500,000
10/07/2022 15,000 0.00 ■■ 0.00 15,000 15,050 14,900 46,820 702,300,000
08/07/2022 15,000 0.00 ■■ 0.00 15,000 15,050 14,900 46,820 702,300,000
07/07/2022 15,000 -0.10 ▼ -0.67 15,100 15,100 14,700 22,400 336,000,000
06/07/2022 15,100 0.05 ▲ 0.33 15,050 15,100 14,900 76,480 1,154,848,000
05/07/2022 15,050 0.05 ▲ 0.33 15,000 15,050 14,750 56,290 847,164,500
04/07/2022 15,000 0.30 ▲ 2.00 14,700 15,000 14,500 43,750 656,250,000
01/07/2022 14,700 0.15 ▲ 1.02 14,550 14,700 14,350 22,290 327,663,000
30/06/2022 14,550 -0.45 ▼ -3.09 15,000 14,850 14,550 27,520 400,416,000
29/06/2022 15,000 0.25 ▲ 1.67 14,750 15,000 14,600 46,880 703,200,000
28/06/2022 14,750 0.20 ▲ 1.36 14,550 14,850 14,550 16,980 250,455,000
27/06/2022 14,550 -0.45 ▼ -3.09 15,000 14,850 14,550 35,370 514,633,500
24/06/2022 15,000 0.10 ▲ 0.67 14,900 15,000 14,500 38,340 575,100,000
23/06/2022 14,900 0.10 ▲ 0.67 14,800 14,900 14,350 37,330 556,217,000
22/06/2022 14,800 -0.20 ▼ -1.35 15,000 14,850 14,500 32,370 479,076,000
21/06/2022 15,000 0.55 ▲ 3.67 14,450 15,000 13,700 72,690 1,090,350,000
20/06/2022 14,450 0.45 ▲ 3.11 14,000 14,500 13,050 43,680 631,176,000
17/06/2022 14,000 -0.50 ▼ -3.57 14,500 14,150 13,850 22,620 316,680,000
16/06/2022 14,500 -0.50 ▼ -3.45 15,000 14,800 14,500 31,740 460,230,000
15/06/2022 15,000 0.65 ▲ 4.33 14,350 15,000 13,800 63,600 954,000,000
14/06/2022 14,350 -0.05 ▼ -0.35 14,400 14,750 14,000 23,550 337,942,500
13/06/2022 14,400 -0.35 ▼ -2.43 14,750 14,600 14,000 48,050 691,920,000
12/06/2022 14,750 -0.25 ▼ -1.69 15,000 14,900 14,650 23,810 351,197,500
10/06/2022 14,750 -0.25 ▼ -1.69 15,000 14,900 14,650 23,810 351,197,500
09/06/2022 15,000 0.15 ▲ 1.00 14,850 15,000 14,650 50,670 760,050,000
08/06/2022 14,850 0.35 ▲ 2.36 14,500 14,900 14,500 11,850 175,972,500
07/06/2022 14,500 -0.15 ▼ -1.03 14,650 14,800 14,450 36,130 523,885,000
06/06/2022 14,650 -0.40 ▼ -2.73 15,050 15,000 14,600 25,240 369,766,000
05/06/2022 16,000 1.05 ▲ 6.56 14,950 15,050 14,650 61,000 976,000,000
03/06/2022 15,050 0.10 ▲ 0.66 14,950 15,050 14,650 35,060 527,653,000
02/06/2022 14,950 0.30 ▲ 2.01 14,650 14,950 14,500 52,860 790,257,000
01/06/2022 14,650 -0.10 ▼ -0.68 14,750 14,750 14,600 22,910 335,631,500
31/05/2022 14,750 -0.25 ▼ -1.69 15,000 15,000 14,600 23,770 350,607,500
30/05/2022 15,000 0.30 ▲ 2.00 14,700 15,000 14,700 34,810 522,150,000
29/05/2022 14,700 -0.25 ▼ -1.70 14,950 14,900 14,550 48,160 707,952,000
27/05/2022 14,700 -0.25 ▼ -1.70 14,950 14,900 14,550 48,160 707,952,000
26/05/2022 14,950 -0.05 ▼ -0.33 15,000 15,100 14,850 24,390 364,630,500
25/05/2022 15,000 -0.05 ▼ -0.33 15,050 15,150 14,700 24,090 361,350,000
24/05/2022 15,050 0.05 ▲ 0.33 15,000 15,050 14,550 40,740 613,137,000
23/05/2022 15,000 0.40 ▲ 2.67 14,600 15,000 14,400 49,250 738,750,000
21/05/2022 14,600 -0.10 ▼ -0.68 14,700 14,800 14,550 25,620 374,052,000
20/05/2022 14,600 -0.10 ▼ -0.68 14,700 14,800 14,550 25,620 374,052,000
19/05/2022 14,700 -0.25 ▼ -1.70 14,950 14,900 14,400 20,980 308,406,000
18/05/2022 14,950 -0.35 ▼ -2.34 15,300 15,300 14,950 29,280 437,736,000
17/05/2022 15,300 1.00 ▲ 6.54 14,300 15,300 13,850 65,160 996,948,000
16/05/2022 14,300 0.45 ▲ 3.15 13,850 14,700 13,850 45,790 654,797,000
13/05/2022 13,850 -0.55 ▼ -3.97 14,400 14,600 13,850 55,240 765,074,000
12/05/2022 14,400 -0.60 ▼ -4.17 15,000 14,850 14,400 31,850 458,640,000
11/05/2022 15,000 0.00 ■■ 0.00 15,000 15,000 14,500 21,830 327,450,000
10/05/2022 15,000 -0.05 ▼ -0.33 15,050 15,050 14,150 42,440 636,600,000
09/05/2022 15,050 0.55 ▲ 3.65 14,500 15,050 13,550 74,860 1,126,643,000
29/04/2022 15,000 0.00 ■■ 0.00 15,000 15,200 14,700 35,260 528,900,000
28/04/2022 15,000 -0.25 ▼ -1.67 15,250 15,300 14,700 26,730 400,950,000
27/04/2022 15,250 0.15 ▲ 0.98 15,100 15,350 14,650 25,370 386,892,500
26/04/2022 15,100 0.10 ▲ 0.66 15,000 15,100 14,200 48,540 732,954,000
25/04/2022 15,000 0.40 ▲ 2.67 14,600 15,000 13,600 74,850 1,122,750,000
23/04/2022 14,600 0.00 ■■ 0.00 14,600 14,850 14,000 26,540 387,484,000
22/04/2022 14,600 0.00 ■■ 0.00 14,600 14,850 14,000 26,540 387,484,000
21/04/2022 14,600 -0.40 ▼ -2.74 15,000 14,700 14,000 40,920 597,432,000
20/04/2022 15,000 0.25 ▲ 1.67 14,750 15,000 14,000 43,550 653,250,000
19/04/2022 14,750 -0.25 ▼ -1.69 15,000 15,000 14,450 51,020 752,545,000
18/04/2022 15,000 0.00 ■■ 0.00 15,000 15,150 14,400 76,470 1,147,050,000
16/04/2022 15,000 -0.40 ▼ -2.67 15,400 15,700 15,000 37,510 562,650,000
15/04/2022 15,000 -0.40 ▼ -2.67 15,400 15,700 15,000 37,510 562,650,000
14/04/2022 15,400 0.05 ▲ 0.32 15,350 15,750 15,400 33,080 509,432,000
13/04/2022 15,350 0.35 ▲ 2.28 15,000 15,400 14,700 31,810 488,283,500
12/04/2022 15,000 -0.50 ▼ -3.33 15,500 15,900 15,000 53,350 800,250,000
08/04/2022 15,500 -0.60 ▼ -3.87 16,100 16,200 15,500 67,880 1,052,140,000
07/04/2022 16,100 -0.20 ▼ -1.24 16,300 16,450 16,000 49,120 790,832,000
06/04/2022 16,300 -0.40 ▼ -2.45 16,700 16,700 16,300 55,640 906,932,000
05/04/2022 16,700 0.45 ▲ 2.69 16,250 16,700 16,200 28,480 475,616,000
04/04/2022 16,250 -0.10 ▼ -0.62 16,350 16,500 16,100 61,970 1,007,012,500
01/04/2022 16,350 -0.15 ▼ -0.92 16,500 16,500 16,000 65,600 1,072,560,000
31/03/2022 16,500 0.30 ▲ 1.82 16,200 16,800 16,200 63,750 1,051,875,000
30/03/2022 16,200 -0.85 ▼ -5.25 17,050 17,100 15,900 132,430 2,145,366,000
29/03/2022 17,050 0.20 ▲ 1.17 16,850 17,300 16,850 121,080 2,064,414,000
28/03/2022 16,850 -1.15 ▼ -6.82 18,000 18,000 16,850 134,020 2,258,237,000
25/03/2022 18,000 -0.10 ▼ -0.56 18,100 18,300 18,000 80,500 1,449,000,000
24/03/2022 18,100 -0.25 ▼ -1.38 18,350 18,750 18,000 87,620 1,585,922,000
23/03/2022 18,350 0.55 ▲ 3.00 17,800 18,500 18,000 137,550 2,524,042,500
22/03/2022 17,800 0.20 ▲ 1.12 17,600 18,400 17,300 91,970 1,637,066,000
21/03/2022 17,600 -0.40 ▼ -2.27 18,000 18,000 17,550 121,260 2,134,176,000
18/03/2022 18,000 -0.55 ▼ -3.06 18,550 18,550 17,600 151,010 2,718,180,000
17/03/2022 18,550 0.05 ▲ 0.27 18,500 19,200 18,500 152,350 2,826,092,500
16/03/2022 18,500 0.30 ▲ 1.62 18,200 18,850 18,100 131,010 2,423,685,000
15/03/2022 18,200 -0.60 ▼ -3.30 18,800 18,950 17,800 109,930 2,000,726,000
14/03/2022 18,800 0.50 ▲ 2.66 18,300 19,300 18,000 219,420 4,125,096,000
11/03/2022 18,300 1.15 ▲ 6.28 17,150 18,350 16,950 437,380 8,004,054,000
10/03/2022 17,150 0.15 ▲ 0.87 17,000 17,450 16,850 131,450 2,254,367,500
09/03/2022 17,000 0.30 ▲ 1.76 16,700 17,100 16,650 117,770 2,002,090,000
08/03/2022 16,700 -0.35 ▼ -2.10 17,050 17,650 16,650 178,570 2,982,119,000
07/03/2022 17,050 0.05 ▲ 0.29 17,000 17,600 16,300 99,630 1,698,691,500
06/03/2022 17,000 -0.25 ▼ -1.47 17,250 17,450 16,900 68,380 1,162,460,000
04/03/2022 17,000 -0.25 ▼ -1.47 17,250 17,450 16,900 68,380 1,162,460,000
03/03/2022 17,250 0.65 ▲ 3.77 16,600 17,400 16,400 147,700 2,547,825,000
02/03/2022 16,600 -0.20 ▼ -1.20 16,800 16,800 16,300 79,720 1,323,352,000
01/03/2022 16,800 -0.20 ▼ -1.19 17,000 17,200 16,700 78,030 1,310,904,000
28/02/2022 17,000 0.60 ▲ 3.53 16,400 17,150 16,200 90,530 1,539,010,000
26/02/2022 16,400 0.25 ▲ 1.52 16,150 16,550 16,000 104,280 1,710,192,000
25/02/2022 16,400 0.25 ▲ 1.52 16,150 16,550 16,000 104,280 1,710,192,000
24/02/2022 16,150 -0.85 ▼ -5.26 17,000 17,000 15,850 159,310 2,572,856,500
23/02/2022 17,000 -0.35 ▼ -2.06 17,350 17,900 16,950 84,250 1,432,250,000
22/02/2022 17,350 0.45 ▲ 2.59 16,900 18,000 16,400 137,900 2,392,565,000
21/02/2022 16,900 0.60 ▲ 3.55 16,300 17,200 16,050 116,670 1,971,723,000
20/02/2022 16,300 -0.45 ▼ -2.76 16,750 16,500 16,000 98,520 1,605,876,000
18/02/2022 16,300 -0.45 ▼ -2.76 16,750 16,500 16,000 98,520 1,605,876,000
17/02/2022 16,750 1.05 ▲ 6.27 15,700 16,750 15,600 113,320 1,898,110,000
16/02/2022 15,700 0.35 ▲ 2.23 15,350 15,750 15,350 36,080 566,456,000
15/02/2022 15,350 0.15 ▲ 0.98 15,200 15,400 15,000 37,030 568,410,500
14/02/2022 15,200 -0.35 ▼ -2.30 15,550 15,700 15,200 21,460 326,192,000
11/02/2022 15,550 0.05 ▲ 0.32 15,500 15,650 15,400 26,850 417,517,500
10/02/2022 15,500 -0.15 ▼ -0.97 15,650 15,950 15,500 34,770 538,935,000
09/02/2022 15,650 0.35 ▲ 2.24 15,300 15,850 15,100 39,700 621,305,000
08/02/2022 15,300 0.15 ▲ 0.98 15,150 15,350 15,100 37,550 574,515,000
07/02/2022 15,150 0.40 ▲ 2.64 14,750 15,750 15,150 35,050 531,007,500
01/02/2022 14,750 -0.25 ▼ -1.69 15,000 15,000 14,500 36,000 531,000,000
31/01/2022 14,750 -0.25 ▼ -1.69 15,000 15,000 14,500 36,000 531,000,000
28/01/2022 14,750 -0.25 ▼ -1.69 15,000 15,000 14,500 36,000 531,000,000
27/01/2022 15,000 0.00 ■■ 0.00 15,000 15,000 14,650 10,280 154,200,000
26/01/2022 15,000 -0.40 ▼ -2.67 15,400 15,550 14,800 32,470 487,050,000
25/01/2022 15,400 0.50 ▲ 3.25 14,900 15,400 14,500 16,260 250,404,000
24/01/2022 14,900 -0.85 ▼ -5.70 15,750 15,750 14,650 34,280 510,772,000
21/01/2022 15,750 0.05 ▲ 0.32 15,700 16,200 15,700 37,860 596,295,000
20/01/2022 15,600 0.60 ▲ 3.85 15,000 15,750 15,000 24,040 375,024,000
19/01/2022 14,600 -0.40 ▼ -2.74 15,000 15,100 14,200 34,980 510,708,000
18/01/2022 15,300 -0.70 ▼ -4.58 16,000 16,100 15,100 48,200 737,460,000
17/01/2022 16,450 -0.65 ▼ -3.95 17,100 17,200 16,450 29,960 492,842,000
16/01/2022 17,100 0.35 ▲ 2.05 16,750 17,500 15,600 92,570 1,582,947,000
14/01/2022 17,100 0.35 ▲ 2.05 16,750 17,500 15,600 92,570 1,582,947,000
13/01/2022 16,750 -1.25 ▼ -7.46 18,000 18,200 16,750 109,210 1,829,267,500
12/01/2022 18,000 0.35 ▲ 1.94 17,650 18,000 16,450 93,570 1,684,260,000
11/01/2022 17,650 -0.45 ▼ -2.55 18,100 18,700 17,300 100,320 1,770,648,000
10/01/2022 18,100 1.15 ▲ 6.35 16,950 18,100 17,050 185,210 3,352,301,000
09/01/2022 16,950 0.25 ▲ 1.47 16,700 17,100 16,750 83,540 1,416,003,000
07/01/2022 16,950 0.25 ▲ 1.47 16,700 17,100 16,750 83,540 1,416,003,000
06/01/2022 16,700 0.75 ▲ 4.49 15,950 16,950 15,800 111,210 1,857,207,000
05/01/2022 15,950 0.20 ▲ 1.25 15,750 16,000 15,700 61,360 978,692,000
04/01/2022 15,750 0.05 ▲ 0.32 15,700 16,200 15,650 40,360 635,670,000
03/01/2022 18,500 -0.55 ▼ -2.97 19,050 19,100 18,500 68,730 1,271,505,000
31/12/2021 15,700 -0.15 ▼ -0.96 15,850 15,900 15,600 45,380 712,466,000
30/12/2021 15,850 0.20 ▲ 1.26 15,650 15,900 15,650 46,760 741,146,000
29/12/2021 15,650 -0.15 ▼ -0.96 15,800 15,900 15,650 46,430 726,629,500
23/12/2021 16,350 0.10 ▲ 0.61 16,250 16,550 16,200 45,750 748,012,500
22/12/2021 16,350 0.10 ▲ 0.61 16,250 16,550 16,200 45,750 748,012,500
21/12/2021 16,250 0.05 ▲ 0.31 16,200 17,000 15,850 56,620 920,075,000
20/12/2021 16,200 -0.20 ▼ -1.23 16,400 16,600 16,000 49,360 799,632,000
17/12/2021 16,400 -0.25 ▼ -1.52 16,650 16,700 16,100 60,550 993,020,000
16/12/2021 16,650 -0.25 ▼ -1.50 16,900 16,900 16,450 64,950 1,081,417,500
15/12/2021 16,900 -0.10 ▼ -0.59 17,000 17,000 16,500 70,380 1,189,422,000
14/12/2021 17,000 -0.40 ▼ -2.35 17,400 17,400 16,500 87,560 1,488,520,000
13/12/2021 17,400 1.10 ▲ 6.32 16,300 17,400 16,300 95,060 1,654,044,000
12/12/2021 16,300 1.10 ▲ 6.75 15,200 16,300 16,000 38,510 627,713,000
10/12/2021 16,300 1.10 ▲ 6.75 15,200 16,300 16,000 38,510 627,713,000
09/12/2021 17,850 0.85 ▲ 4.76 17,000 17,850 17,000 103,410 1,845,868,500
08/12/2021 17,000 -0.10 ▼ -0.59 17,100 17,500 16,950 67,220 1,142,740,000
07/12/2021 17,100 -0.15 ▼ -0.88 17,250 17,900 16,550 92,010 1,573,371,000
06/12/2021 17,250 -1.25 ▼ -7.25 18,500 18,750 17,250 72,960 1,258,560,000
04/12/2021 18,500 -0.55 ▼ -2.97 19,050 19,100 18,500 68,730 1,271,505,000
03/12/2021 18,500 -0.55 ▼ -2.97 19,050 19,100 18,500 68,730 1,271,505,000
02/12/2021 19,050 -0.05 ▼ -0.26 19,100 19,200 19,000 59,610 1,135,570,500
01/12/2021 19,100 0.25 ▲ 1.31 18,850 19,200 18,700 87,220 1,665,902,000
30/11/2021 18,850 -0.35 ▼ -1.86 19,200 19,500 18,800 64,370 1,213,374,500
29/11/2021 19,200 0.35 ▲ 1.82 18,850 19,300 17,800 87,030 1,670,976,000
28/11/2021 18,850 -0.40 ▼ -2.12 19,250 19,250 18,800 69,600 1,311,960,000
26/11/2021 18,850 -0.40 ▼ -2.12 19,250 19,250 18,800 69,600 1,311,960,000
25/11/2021 19,250 -0.25 ▼ -1.30 19,500 19,950 19,200 82,090 1,580,232,500
24/11/2021 19,500 0.10 ▲ 0.51 19,500 20,000 19,200 75,730 1,476,735,000
23/11/2021 19,500 0.75 ▲ 3.85 18,750 19,500 17,500 64,870 1,264,965,000
22/11/2021 18,750 -1.35 ▼ -7.20 20,100 20,200 18,750 133,060 2,494,875,000
19/11/2021 20,100 -0.55 ▼ -2.74 20,650 21,500 19,500 161,680 3,249,768,000
18/11/2021 20,650 0.70 ▲ 3.39 19,950 21,000 18,650 172,190 3,555,723,500
17/11/2021 19,950 0.05 ▲ 0.25 19,900 20,300 19,650 64,690 1,290,565,500
16/11/2021 19,900 -0.05 ▼ -0.25 19,950 20,950 19,000 99,800 1,986,020,000
15/11/2021 19,950 0.05 ▲ 0.25 19,950 21,300 18,600 263,970 5,266,201,500
14/11/2021 19,950 -0.15 ▼ -0.75 20,100 20,800 19,700 58,330 1,163,683,500
12/11/2021 19,950 -0.15 ▼ -0.75 20,100 20,800 19,700 58,330 1,163,683,500
11/11/2021 20,100 1.25 ▲ 6.22 18,850 20,150 19,200 122,220 2,456,622,000
10/11/2021 18,850 0.65 ▲ 3.45 18,200 19,100 17,950 91,160 1,718,366,000
09/11/2021 18,200 0.15 ▲ 0.82 18,050 18,350 18,050 55,730 1,014,286,000
08/11/2021 18,050 -0.35 ▼ -1.94 18,400 18,550 17,900 57,120 1,031,016,000
07/11/2021 18,400 0.60 ▲ 3.26 17,800 18,500 17,800 55,580 1,022,672,000
05/11/2021 18,400 0.60 ▲ 3.26 17,800 18,500 17,800 55,580 1,022,672,000
04/11/2021 17,650 -1.30 ▼ -7.37 18,950 19,000 17,650 85,280 1,505,192,000
03/11/2021 17,650 -1.30 ▼ -7.37 18,950 19,000 17,650 85,280 1,505,192,000
02/11/2021 18,950 0.70 ▲ 3.69 18,250 19,200 18,350 103,670 1,964,546,500
01/11/2021 18,250 0.50 ▲ 2.74 17,750 18,300 17,800 83,890 1,530,992,500
31/10/2021 17,750 0.05 ▲ 0.28 17,700 17,750 17,500 66,690 1,183,747,500
29/10/2021 17,750 0.05 ▲ 0.28 17,700 17,750 17,500 66,690 1,183,747,500
28/10/2021 17,700 -0.25 ▼ -1.41 17,950 18,000 17,700 81,510 1,442,727,000
27/10/2021 17,950 0.15 ▲ 0.84 17,800 18,150 17,500 59,290 1,064,255,500
26/10/2021 17,800 -0.20 ▼ -1.12 18,000 18,000 17,400 64,610 1,150,058,000
25/10/2021 18,000 0.20 ▲ 1.11 17,800 18,350 17,900 73,030 1,314,540,000
23/10/2021 17,800 0.45 ▲ 2.53 17,350 17,800 17,150 65,310 1,162,518,000
22/10/2021 17,800 0.45 ▲ 2.53 17,350 17,800 17,150 65,310 1,162,518,000
21/10/2021 17,350 -0.05 ▼ -0.29 17,400 17,500 17,100 69,490 1,205,651,500
20/10/2021 17,400 0.55 ▲ 3.16 16,850 17,500 16,850 102,040 1,775,496,000
19/10/2021 16,850 0.10 ▲ 0.59 16,750 17,200 16,500 61,240 1,031,894,000
18/10/2021 16,750 -0.25 ▼ -1.49 17,000 17,050 16,700 58,770 984,397,500
16/10/2021 17,000 0.30 ▲ 1.76 16,700 17,200 16,850 55,030 935,510,000
15/10/2021 17,000 0.30 ▲ 1.76 16,700 17,200 16,850 55,030 935,510,000
14/10/2021 16,700 0.20 ▲ 1.20 16,500 17,100 16,400 66,710 1,114,057,000
13/10/2021 16,500 -0.30 ▼ -1.82 16,800 16,950 16,500 58,290 961,785,000
12/10/2021 16,800 0.10 ▲ 0.60 16,700 17,000 16,650 60,750 1,020,600,000
11/10/2021 16,700 -0.30 ▼ -1.80 17,000 17,000 16,650 68,410 1,142,447,000
08/10/2021 17,000 -0.40 ▼ -2.35 17,400 17,400 16,700 97,360 1,655,120,000
07/10/2021 17,400 0.05 ▲ 0.29 17,400 18,100 17,400 83,270 1,448,898,000
06/10/2021 17,400 1.10 ▲ 6.32 16,300 17,400 16,000 82,180 1,429,932,000
05/10/2021 16,300 0.20 ▲ 1.23 16,100 16,450 15,800 71,440 1,164,472,000
04/10/2021 16,100 -0.45 ▼ -2.80 16,550 16,500 15,500 21,570 347,277,000
01/10/2021 16,550 0.35 ▲ 2.11 16,200 16,900 16,300 17,280 285,984,000
30/09/2021 16,200 0.60 ▲ 3.70 15,600 16,500 15,850 21,810 353,322,000
29/09/2021 15,600 -0.50 ▼ -3.21 16,100 16,100 15,600 35,890 559,884,000
28/09/2021 16,100 -0.70 ▼ -4.35 16,800 16,900 15,650 44,680 719,348,000
27/09/2021 16,800 -0.80 ▼ -4.76 17,600 18,000 16,800 104,080 1,748,544,000
26/09/2021 17,600 -0.65 ▼ -3.69 18,250 18,300 17,000 62,590 1,101,584,000
24/09/2021 17,600 -0.65 ▼ -3.69 18,250 18,300 17,000 62,590 1,101,584,000
23/09/2021 18,250 0.25 ▲ 1.37 18,000 18,400 18,150 19,920 363,540,000
22/09/2021 18,000 0.05 ▲ 0.28 17,950 18,600 17,450 102,200 1,839,600,000
21/09/2021 17,950 -0.45 ▼ -2.51 18,400 18,500 17,600 70,860 1,271,937,000
20/09/2021 18,400 -0.60 ▼ -3.26 19,000 19,100 18,400 91,420 1,682,128,000
17/09/2021 19,000 0.10 ▲ 0.53 19,000 19,400 18,900 125,080 2,376,520,000
16/09/2021 19,000 -0.80 ▼ -4.21 19,800 19,600 19,000 151,260 2,873,940,000
15/09/2021 19,800 -0.20 ▼ -1.01 20,000 19,900 19,000 124,980 2,474,604,000
14/09/2021 20,000 0.55 ▲ 2.75 19,450 20,000 19,000 154,850 3,097,000,000
13/09/2021 19,450 -0.55 ▼ -2.83 20,000 20,100 19,400 68,390 1,330,185,500
11/09/2021 20,000 0.10 ▲ 0.50 19,900 20,500 19,800 137,630 2,752,600,000
10/09/2021 20,000 0.10 ▲ 0.50 19,900 20,500 19,800 137,630 2,752,600,000
09/09/2021 19,900 0.60 ▲ 3.02 19,300 19,900 18,900 249,490 4,964,851,000
08/09/2021 19,300 -0.60 ▼ -3.11 19,900 19,900 19,000 106,460 2,054,678,000
07/09/2021 19,900 -0.70 ▼ -3.52 20,600 20,650 19,650 131,720 2,621,228,000
06/09/2021 20,600 1.05 ▲ 5.10 19,550 20,600 19,450 165,010 3,399,206,000
05/09/2021 19,600 0.05 ▲ 0.26 19,550 19,900 19,150 66,320 1,299,872,000
03/09/2021 19,500 -0.05 ▼ -0.26 19,550 19,900 19,150 127,300 2,482,350,000
01/09/2021 19,550 -0.25 ▼ -1.28 19,800 20,000 19,500 105,970 2,071,713,500
31/08/2021 19,800 0.50 ▲ 2.53 19,300 20,400 19,300 212,630 4,210,074,000
30/08/2021 19,300 0.25 ▲ 1.30 19,050 19,500 19,100 117,630 2,270,259,000
27/08/2021 19,050 0.05 ▲ 0.26 19,000 19,250 18,400 78,000 1,485,900,000
26/08/2021 19,000 -0.10 ▼ -0.53 19,000 19,900 18,000 175,350 3,331,650,000
25/08/2021 19,000 -0.65 ▼ -3.42 19,650 19,300 18,500 141,630 2,690,970,000
24/08/2021 19,650 -1.10 ▼ -5.60 20,750 20,950 19,500 103,720 2,038,098,000
23/08/2021 20,750 -0.25 ▼ -1.20 21,000 21,400 20,750 110,760 2,298,270,000
20/08/2021 21,000 -0.90 ▼ -4.29 21,900 23,000 20,400 315,360 6,622,560,000
19/08/2021 21,900 0.35 ▲ 1.60 21,550 22,200 21,000 194,500 4,259,550,000
18/08/2021 21,550 0.60 ▲ 2.78 20,950 22,150 20,700 312,160 6,727,048,000
17/08/2021 20,950 -0.05 ▼ -0.24 21,000 21,100 19,950 117,770 2,467,281,500
16/08/2021 21,000 0.10 ▲ 0.48 20,900 21,400 20,600 172,090 3,613,890,000
13/08/2021 20,900 0.10 ▲ 0.48 20,900 21,100 19,500 145,420 3,039,278,000
12/08/2021 20,900 -0.45 ▼ -2.15 21,350 21,350 20,250 99,340 2,076,206,000
11/08/2021 21,350 -1.05 ▼ -4.92 22,400 22,600 21,300 222,930 4,759,555,500
10/08/2021 22,400 0.80 ▲ 3.57 21,600 22,900 21,650 258,490 5,790,176,000
09/08/2021 21,600 1.40 ▲ 6.48 20,200 21,600 19,550 292,960 6,327,936,000
06/08/2021 20,200 0.60 ▲ 2.97 19,600 20,700 19,500 240,910 4,866,382,000
05/08/2021 19,600 0.10 ▲ 0.51 19,500 19,750 19,250 66,320 1,299,872,000
04/08/2021 19,500 -0.15 ▼ -0.77 19,500 19,800 19,200 89,130 1,738,035,000
03/08/2021 19,500 -0.05 ▼ -0.26 19,550 19,900 19,150 127,300 2,482,350,000
02/08/2021 19,550 -0.25 ▼ -1.28 19,800 19,850 19,100 97,410 1,904,365,500
30/07/2021 19,800 0.20 ▲ 1.01 19,800 20,050 18,900 133,370 2,640,726,000
29/07/2021 19,800 -0.10 ▼ -0.51 19,800 20,400 19,300 141,210 2,795,958,000
28/07/2021 19,800 0.80 ▲ 4.04 19,000 20,000 19,000 247,130 4,893,174,000
27/07/2021 19,000 1.20 ▲ 6.32 17,800 19,000 17,500 95,510 1,814,690,000
26/07/2021 17,800 -0.80 ▼ -4.49 18,600 18,500 17,300 20,560 365,968,000
23/07/2021 18,600 -0.40 ▼ -2.15 19,000 19,200 18,550 36,210 673,506,000
21/07/2021 19,000 0.20 ▲ 1.05 18,800 19,600 18,500 54,100 1,027,900,000
20/07/2021 18,800 -0.20 ▼ -1.06 19,000 19,200 17,950 87,910 1,652,708,000
19/07/2021 19,000 -0.80 ▼ -4.21 19,800 19,600 18,450 29,410 558,790,000
17/07/2021 19,800 0.45 ▲ 2.27 19,350 20,050 19,300 105,120 2,081,376,000
16/07/2021 19,800 0.45 ▲ 2.27 19,350 20,050 19,300 105,120 2,081,376,000
15/07/2021 19,350 0.55 ▲ 2.84 18,800 19,350 18,700 66,670 1,290,064,500
14/07/2021 18,800 -1.25 ▼ -6.65 20,050 20,050 18,650 64,400 1,210,720,000
13/07/2021 20,050 -1.25 ▼ -6.23 21,300 20,150 19,850 106,890 2,143,144,500
12/07/2021 21,300 -1.55 ▼ -7.28 22,850 21,600 21,300 21,430 456,459,000
09/07/2021 22,850 -1.05 ▼ -4.60 23,900 23,700 22,250 75,440 1,723,804,000
08/07/2021 26,300 -1.10 ▼ -4.18 27,400 27,500 25,700 191,810 5,044,603,000
07/07/2021 27,400 0.95 ▲ 3.47 26,450 27,400 26,450 250,320 6,858,768,000
06/07/2021 26,450 0.80 ▲ 3.02 25,650 26,550 25,600 270,050 7,142,822,500
05/07/2021 25,650 0.05 ▲ 0.19 25,600 25,900 24,700 215,770 5,534,500,500
02/07/2021 25,600 0.05 ▲ 0.20 25,550 25,800 25,400 129,770 3,322,112,000
01/07/2021 25,550 -0.10 ▼ -0.39 25,650 25,900 25,000 202,100 5,163,655,000
30/06/2021 25,650 -0.05 ▼ -0.19 25,650 25,850 25,000 97,580 2,502,927,000
29/06/2021 25,650 -0.15 ▼ -0.58 25,650 25,950 25,150 97,950 2,512,417,500
28/06/2021 25,650 0.05 ▲ 0.19 25,600 25,700 25,050 97,060 2,489,589,000
25/06/2021 25,600 -0.20 ▼ -0.78 25,600 25,700 25,050 71,710 1,835,776,000
24/06/2021 25,600 -0.35 ▼ -1.37 25,950 26,550 25,600 86,760 2,221,056,000
23/06/2021 25,950 0.05 ▲ 0.19 25,950 26,550 25,750 148,030 3,841,378,500
22/06/2021 25,950 0.50 ▲ 1.93 25,450 26,200 25,000 175,180 4,545,921,000
21/06/2021 25,450 0.15 ▲ 0.59 26,000 26,100 25,400 85,580 2,178,011,000
18/06/2021 26,000 0.70 ▲ 2.69 25,300 26,000 24,000 186,320 4,844,320,000
17/06/2021 25,300 -0.80 ▼ -3.16 26,100 25,950 24,800 148,620 3,760,086,000
16/06/2021 26,100 -1.80 ▼ -6.90 27,900 27,100 26,050 105,130 2,743,893,000
15/06/2021 26,450 -1.55 ▼ -5.86 28,000 28,000 26,300 58,780 1,554,731,000
14/06/2021 28,000 -0.70 ▼ -2.50 28,700 28,700 26,800 150,410 4,211,480,000
11/06/2021 28,700 0.40 ▲ 1.39 28,300 28,800 26,400 259,980 7,461,426,000
10/06/2021 28,300 -1.20 ▼ -4.24 29,500 28,600 27,500 207,390 5,869,137,000
09/06/2021 29,500 -0.25 ▼ -0.85 29,500 29,700 27,450 193,830 5,717,985,000
08/06/2021 29,500 0.95 ▲ 3.22 28,550 29,600 28,600 257,300 7,590,350,000
07/06/2021 28,550 0.90 ▲ 3.15 27,650 28,550 27,500 226,330 6,461,721,500
04/06/2021 27,650 -0.60 ▼ -2.17 28,250 28,100 26,300 122,930 3,399,014,500
03/06/2021 28,250 0.05 ▲ 0.18 28,200 28,300 26,750 125,250 3,538,312,500
02/06/2021 28,200 -1.60 ▼ -5.67 29,800 29,900 27,750 82,330 2,321,706,000
01/06/2021 29,800 0.10 ▲ 0.34 29,700 29,850 29,450 108,070 3,220,486,000
31/05/2021 29,700 14.70 ▲ 49.49 29,750 29,800 29,400 187,280 5,562,216,000
28/05/2021 29,750 -0.05 ▼ -0.17 29,800 29,900 28,900 289,740 8,619,765,000
27/05/2021 29,800 -0.20 ▼ -0.67 30,000 30,500 29,800 217,500 6,481,500,000
26/05/2021 30,000 1.35 ▲ 4.50 28,650 30,100 28,800 375,410 11,262,300,000
25/05/2021 28,650 -0.15 ▼ -0.52 28,650 28,650 27,500 260,220 7,455,303,000
24/05/2021 28,650 0.45 ▲ 1.57 28,200 29,000 27,900 250,790 7,185,133,500
23/05/2021 28,200 0.55 ▲ 1.95 27,650 28,700 26,900 183,470 5,173,854,000
21/05/2021 28,200 0.55 ▲ 1.95 27,650 28,700 26,900 183,470 5,173,854,000
20/05/2021 27,650 -0.75 ▼ -2.71 28,400 28,550 27,000 182,880 5,056,632,000
19/05/2021 28,400 -0.50 ▼ -1.76 28,900 29,550 28,000 252,060 7,158,504,000
18/05/2021 28,900 1.50 ▲ 5.19 27,400 29,300 27,300 353,580 10,218,462,000
17/05/2021 27,400 1.65 ▲ 6.02 25,750 27,400 25,250 404,260 11,076,724,000
16/05/2021 25,750 0.25 ▲ 0.97 25,500 25,800 24,950 187,510 4,828,382,500
14/05/2021 25,750 0.25 ▲ 0.97 25,500 25,800 24,950 187,510 4,828,382,500
13/05/2021 25,500 0.80 ▲ 3.14 24,700 26,050 24,300 241,970 6,170,235,000
12/05/2021 24,700 1.10 ▲ 4.45 23,600 24,700 22,550 317,500 7,842,250,000
11/05/2021 23,600 -0.35 ▼ -1.48 23,950 23,950 23,200 166,680 3,933,648,000
10/05/2021 23,950 -0.30 ▼ -1.25 24,250 24,700 23,600 194,800 4,665,460,000
09/05/2021 24,250 -1.20 ▼ -4.95 25,450 25,600 24,250 241,250 5,850,312,500
07/05/2021 24,250 -1.20 ▼ -4.95 25,450 25,600 24,250 241,250 5,850,312,500
06/05/2021 25,450 0.45 ▲ 1.77 25,000 25,700 23,300 185,300 4,715,885,000
05/05/2021 25,000 1.60 ▲ 6.40 23,400 25,000 23,400 162,400 4,060,000,000
04/05/2021 23,400 1.50 ▲ 6.41 21,900 23,400 20,650 201,650 4,718,610,000
03/05/2021 15,700 1.00 ▲ 6.37 14,700 15,700 13,700 19,100 299,870,000
30/04/2021 21,900 -0.70 ▼ -3.20 22,600 23,100 21,900 164,800 3,609,120,000
29/04/2021 21,900 -0.70 ▼ -3.20 22,600 23,100 21,900 164,800 3,609,120,000
28/04/2021 22,600 1.15 ▲ 5.09 21,450 22,600 21,450 212,820 4,809,732,000
27/04/2021 21,450 0.65 ▲ 3.03 20,800 21,450 20,500 168,610 3,616,684,500
26/04/2021 20,800 -0.30 ▼ -1.44 21,100 20,900 20,750 83,370 1,734,096,000
23/04/2021 21,100 -0.10 ▼ -0.47 21,100 21,150 20,750 119,030 2,511,533,000
22/04/2021 21,100 -0.60 ▼ -2.84 21,700 21,700 21,000 132,390 2,793,429,000
21/04/2021 21,700 0.10 ▲ 0.46 21,600 21,800 20,950 134,460 2,917,782,000
20/04/2021 21,700 0.10 ▲ 0.46 21,600 21,800 20,950 134,460 2,917,782,000
19/04/2021 21,600 0.80 ▲ 3.70 20,800 21,600 20,800 108,230 2,337,768,000
16/04/2021 20,800 1.20 ▲ 5.77 19,600 20,950 20,750 101,330 2,107,664,000
15/04/2021 19,600 1.25 ▲ 6.38 18,350 19,600 19,000 96,610 1,893,556,000
14/04/2021 18,350 1.20 ▲ 6.54 17,150 18,350 17,700 51,310 941,538,500
13/04/2021 17,150 1.05 ▲ 6.12 16,100 17,200 16,000 71,000 1,217,650,000
12/04/2021 16,100 0.55 ▲ 3.42 15,550 16,600 15,550 32,780 527,758,000
09/04/2021 15,550 -0.05 ▼ -0.32 15,600 15,700 15,500 37,480 582,814,000
08/04/2021 15,600 -0.10 ▼ -0.64 15,600 15,900 15,450 45,780 714,168,000
07/04/2021 15,600 0.55 ▲ 3.53 15,050 15,700 15,050 26,640 415,584,000
06/04/2021 15,050 0.05 ▲ 0.33 15,000 15,400 15,000 10,310 155,165,500
05/04/2021 15,000 0.15 ▲ 1.00 14,850 15,300 14,850 14,350 215,250,000
02/04/2021 14,850 0.15 ▲ 1.01 14,700 15,200 14,700 13,680 203,148,000
01/04/2021 14,700 0.10 ▲ 0.68 14,600 15,000 14,600 10,740 157,878,000
31/03/2021 14,600 -0.40 ▼ -2.74 15,000 15,400 14,600 24,460 357,116,000
30/03/2021 15,000 0.45 ▲ 3.00 14,550 15,550 14,000 24,900 373,500,000
29/03/2021 14,550 0.95 ▲ 6.53 13,600 14,550 14,000 9,120 132,696,000
26/03/2021 13,600 0.10 ▲ 0.74 13,500 14,400 13,000 62,870 855,032,000
25/03/2021 13,500 -0.70 ▼ -5.19 14,200 14,550 13,500 13,390 180,765,000
24/03/2021 14,200 -1.00 ▼ -7.04 15,200 15,700 14,200 34,680 492,456,000
23/03/2021 15,200 -0.10 ▼ -0.66 15,300 16,350 15,000 18,060 274,512,000
22/03/2021 15,300 -0.60 ▼ -3.92 15,900 15,900 14,800 25,410 388,773,000
19/03/2021 15,900 -0.05 ▼ -0.31 15,950 17,050 15,500 72,290 1,149,411,000
18/03/2021 15,950 1.00 ▲ 6.27 14,950 15,950 15,950 4,050 64,597,500
17/03/2021 14,950 0.95 ▲ 6.35 14,000 14,950 14,950 9,580 143,221,000
16/03/2021 14,000 0.90 ▲ 6.43 13,100 14,000 14,000 20,400 285,600,000
15/03/2021 13,100 0.85 ▲ 6.49 12,250 13,100 13,100 4,810 63,011,000
12/03/2021 12,250 0.80 ▲ 6.53 11,450 12,250 11,450 28,280 346,430,000
11/03/2021 11,450 -0.55 ▼ -4.80 12,000 12,000 11,400 29,940 342,813,000
10/03/2021 12,000 -0.80 ▼ -6.67 12,800 12,300 12,000 21,620 259,440,000
09/03/2021 12,800 -0.10 ▼ -0.78 12,900 12,950 12,600 6,930 88,704,000
08/03/2021 12,900 -0.40 ▼ -3.10 13,300 13,400 12,900 69,700 899,130,000
05/03/2021 13,300 0.80 ▲ 6.02 12,500 13,300 12,200 67,400 896,420,000
04/03/2021 12,500 0.75 ▲ 6.00 11,750 12,550 12,000 48,890 611,125,000
03/03/2021 11,750 0.75 ▲ 6.38 11,000 11,750 11,000 49,670 583,622,500
02/03/2021 11,000 0.20 ▲ 1.82 10,800 11,300 10,800 72,080 792,880,000
01/03/2021 10,800 -0.05 ▼ -0.46 10,800 11,000 10,650 66,300 716,040,000
26/02/2021 10,800 -0.25 ▼ -2.31 11,050 11,050 10,800 68,040 734,832,000
25/02/2021 11,050 0.05 ▲ 0.45 11,000 11,200 10,950 60,610 669,740,500
24/02/2021 11,000 -0.20 ▼ -1.82 11,200 11,300 10,900 67,970 747,670,000
23/02/2021 11,200 0.15 ▲ 1.34 11,050 11,500 10,900 57,080 639,296,000
22/02/2021 11,050 0.70 ▲ 6.33 10,350 11,050 10,350 70,110 774,715,500
19/02/2021 10,350 0.30 ▲ 2.90 10,050 10,500 10,050 79,480 822,618,000
18/02/2021 10,050 0.25 ▲ 2.49 9,800 10,400 9,800 41,550 417,577,500
17/02/2021 9,800 0.02 ▲ 0.20 9,800 9,900 9,800 70,050 686,490,000
10/02/2021 9,800 -0.10 ▼ -1.02 9,800 9,800 9,420 61,960 607,208,000
09/02/2021 9,800 -0.10 ▼ -1.02 9,800 9,800 9,420 61,960 607,208,000
08/02/2021 9,800 -0.02 ▼ -0.20 9,800 9,800 9,310 75,750 742,350,000
05/02/2021 9,800 0.01 ▲ 0.10 9,790 9,800 9,600 102,340 1,002,932,000
05/01/2021 9,310 -0.19 ▼ -2.04 9,500 9,450 9,190 30,160 280,789,600
04/01/2021 9,500 0.30 ▲ 3.16 9,200 9,500 9,200 86,360 820,420,000
01/01/2021 9,200 -0.02 ▼ -0.22 9,200 9,200 9,000 637,310 5,863,252,000
31/12/2020 9,200 -0.02 ▼ -0.22 9,200 9,200 9,000 637,310 5,863,252,000
30/12/2020 9,200 0.32 ▲ 3.48 8,880 9,200 8,800 674,220 6,202,824,000
29/12/2020 8,880 0.20 ▲ 2.25 8,700 8,880 8,640 73,097 649,101,360
28/12/2020 8,700 -0.10 ▼ -1.15 8,790 8,790 8,620 132,206 1,150,192,200
27/12/2020 8,790 0.10 ▲ 1.14 8,700 8,800 8,650 142,414 1,251,819,060
25/12/2020 8,790 0.10 ▲ 1.14 8,700 8,800 8,650 142,414 1,251,819,060
24/12/2020 8,700 -0.10 ▼ -1.15 8,800 8,800 8,600 36,712 319,394,400
23/12/2020 8,800 0.00 ■■ 0.00 8,800 8,910 8,700 88,506 778,852,800
22/12/2020 8,800 0.00 ■■ 0.00 8,790 8,800 8,670 69,173 608,722,400
21/12/2020 8,790 -0.10 ▼ -1.14 8,850 8,800 8,670 66,051 580,588,290
20/12/2020 8,850 -0.10 ▼ -1.13 8,900 8,900 8,600 66,270 586,489,500
18/12/2020 8,850 -0.10 ▼ -1.13 8,900 8,900 8,600 66,270 586,489,500
17/12/2020 8,900 0.00 ■■ 0.00 8,900 8,900 8,640 151,848 1,351,447,200
16/12/2020 8,900 0.00 ■■ 0.00 8,940 8,900 8,750 46,363 412,630,700
15/12/2020 8,940 -0.10 ▼ -1.12 9,000 8,970 8,860 99,038 885,399,720
14/12/2020 9,000 0.30 ▲ 3.33 8,750 9,000 8,640 63,818 574,362,000
13/12/2020 8,750 -0.10 ▼ -1.14 8,800 8,900 8,600 66,528 582,120,000
11/12/2020 8,750 -0.10 ▼ -1.14 8,800 8,900 8,600 66,528 582,120,000
10/12/2020 8,800 -0.20 ▼ -2.27 9,000 9,000 8,750 48,477 426,597,600
09/12/2020 9,000 0.00 ■■ 0.00 9,000 9,000 8,900 46,837 421,533,000
08/12/2020 9,000 0.00 ■■ 0.00 8,980 9,000 8,900 40,779 367,011,000
07/12/2020 8,980 0.00 ■■ 0.00 9,000 9,000 8,800 61,169 549,297,620
04/12/2020 8,800 -0.10 ▼ -1.14 8,900 8,900 8,800 483,360 4,253,568,000
03/12/2020 8,900 0.10 ▲ 1.12 8,790 8,900 8,720 37,777 336,215,300
02/12/2020 8,790 0.00 ■■ 0.00 8,800 8,880 8,700 74,773 657,254,670
01/12/2020 8,800 -0.10 ▼ -1.14 8,890 8,800 8,630 66,762 587,505,600
30/11/2020 8,800 -0.10 ▼ -1.14 8,900 8,810 8,600 688,460 6,058,448,000
27/11/2020 8,800 -0.10 ▼ -1.14 8,900 8,810 8,600 688,460 6,058,448,000
26/11/2020 8,900 0.25 ▲ 2.81 8,650 8,900 8,500 620,990 5,526,811,000
25/11/2020 8,650 0.05 ▲ 0.58 8,600 8,650 8,500 795,600 6,881,940,000
24/11/2020 8,600 -0.33 ▼ -3.84 8,930 8,800 8,600 537,230 4,620,178,000
23/11/2020 8,930 0.58 ▲ 6.49 8,350 8,930 8,200 1,232,700 11,008,011,000
20/11/2020 8,350 0.00 ■■ 0.00 8,300 8,350 8,110 97,184 811,486,400
19/11/2020 8,300 0.10 ▲ 1.20 8,200 8,300 8,090 50,565 419,689,500
18/11/2020 8,200 0.17 ▲ 2.07 8,030 8,200 8,060 654,040 5,363,128,000
17/11/2020 8,030 -0.20 ▼ -2.49 8,200 8,200 8,030 62,942 505,424,260
16/11/2020 8,200 0.00 ■■ 0.00 8,150 8,230 8,090 37,676 308,943,200
13/11/2020 8,150 0.00 ■■ 0.00 8,200 8,230 8,050 49,051 399,765,650
12/11/2020 8,200 0.00 ■■ 0.00 8,220 8,280 8,050 53,352 437,486,400
11/11/2020 8,220 0.00 ■■ 0.00 8,200 8,220 7,630 73,523 604,359,060
10/11/2020 8,200 0.00 ■■ 0.00 8,180 8,260 8,180 33,740 276,668,000
09/11/2020 8,180 -0.10 ▼ -1.22 8,300 8,300 8,180 61,168 500,354,240
06/11/2020 8,300 0.00 ■■ 0.00 8,350 8,300 8,200 54,413 451,627,900
05/11/2020 8,350 0.10 ▲ 1.20 8,230 8,350 8,100 60,128 502,068,800
04/11/2020 8,230 0.00 ■■ 0.00 8,270 8,270 8,100 45,267 372,547,410
03/11/2020 8,270 -0.10 ▼ -1.21 8,350 8,300 8,170 68,945 570,175,150
02/11/2020 8,350 -0.10 ▼ -1.20 8,410 8,400 8,190 90,760 757,846,000
30/10/2020 8,410 0.00 ■■ 0.00 8,450 8,450 8,000 54,270 456,410,700
29/10/2020 8,450 -0.60 ▼ -7.10 9,000 8,450 7,540 81,986 692,781,700
28/10/2020 9,000 0.00 ■■ 0.00 9,000 9,000 8,720 103,648 932,832,000
27/10/2020 9,000 0.00 ■■ 0.00 9,030 9,080 8,850 61,211 550,899,000
26/10/2020 9,030 0.00 ■■ 0.00 9,000 9,100 9,000 67,292 607,646,760
25/10/2020 9,000 0.00 ■■ 0.00 9,000 9,000 8,850 63,040 567,360,000
23/10/2020 9,000 0.00 ■■ 0.00 9,000 9,000 8,850 63,040 567,360,000
22/10/2020 9,000 -0.10 ▼ -1.11 9,050 9,000 8,810 69,818 628,362,000
21/10/2020 9,050 0.00 ■■ 0.00 9,080 9,050 8,800 78,455 710,017,750
20/10/2020 9,080 0.20 ▲ 2.20 8,900 9,080 8,800 48,246 438,073,680
19/10/2020 8,900 0.10 ▲ 1.12 8,760 8,900 8,610 94,159 838,015,100
18/10/2020 8,760 0.00 ■■ 0.00 8,800 8,760 8,400 53,985 472,908,600
16/10/2020 8,760 0.00 ■■ 0.00 8,800 8,760 8,400 53,985 472,908,600
15/10/2020 8,800 -0.05 ▼ -0.57 8,850 9,000 8,700 724,460 6,375,248,000
14/10/2020 8,850 -0.10 ▼ -1.13 8,950 9,070 8,850 45,810 405,418,500
13/10/2020 8,950 -0.20 ▼ -2.23 9,120 9,120 8,490 82,911 742,053,450
12/10/2020 9,120 -0.10 ▼ -1.10 9,170 9,170 9,020 55,005 501,645,600
11/10/2020 9,170 0.00 ■■ 0.00 9,190 9,200 9,040 68,068 624,183,560
09/10/2020 9,170 0.00 ■■ 0.00 9,190 9,200 9,040 68,068 624,183,560
08/10/2020 9,190 0.00 ■■ 0.00 9,190 9,200 9,050 69,091 634,946,290
07/10/2020 9,190 -0.10 ▼ -1.09 9,250 9,230 9,150 68,785 632,134,150
06/10/2020 9,250 0.00 ■■ 0.00 9,250 9,250 9,160 53,798 497,631,500
05/10/2020 9,250 -0.10 ▼ -1.08 9,300 9,300 9,150 72,860 673,955,000
04/10/2020 9,300 0.10 ▲ 1.08 9,230 9,300 9,100 97,797 909,512,100
02/10/2020 9,300 0.10 ▲ 1.08 9,230 9,300 9,100 97,797 909,512,100
01/10/2020 9,230 0.10 ▲ 1.08 9,120 9,400 9,120 81,298 750,380,540
30/09/2020 9,120 0.00 ■■ 0.00 9,090 9,150 9,000 103,156 940,782,720
29/09/2020 9,090 0.00 ■■ 0.00 9,100 9,130 8,960 80,998 736,271,820
28/09/2020 9,100 0.00 ■■ 0.00 9,100 9,170 8,950 70,523 641,759,300
25/09/2020 9,100 0.10 ▲ 1.10 9,030 9,100 8,900 69,598 633,341,800
24/09/2020 9,030 -0.20 ▼ -2.21 9,180 9,200 8,950 71,502 645,663,060
23/09/2020 9,180 -0.10 ▼ -1.09 9,260 9,260 9,050 74,557 684,433,260
22/09/2020 9,260 0.00 ■■ 0.00 9,300 9,300 9,050 42,881 397,078,060
21/09/2020 9,300 0.00 ■■ 0.00 9,350 9,330 9,020 92,243 857,859,900
18/09/2020 9,350 0.00 ■■ 0.00 9,380 9,380 9,240 76,536 715,611,600
17/09/2020 9,380 0.10 ▲ 1.07 9,300 9,380 9,100 82,784 776,513,920
16/09/2020 9,300 0.10 ▲ 1.08 9,250 9,300 9,100 78,363 728,775,900
15/09/2020 9,250 0.00 ■■ 0.00 9,250 9,250 9,100 49,020 453,435,000
14/09/2020 9,250 -0.10 ▼ -1.08 9,370 9,300 9,050 91,765 848,826,250
11/09/2020 9,370 0.00 ■■ 0.00 9,400 9,400 9,040 49,926 467,806,620
10/09/2020 9,400 0.50 ▲ 5.32 8,950 9,400 8,600 65,992 620,324,800
09/09/2020 8,950 -0.05 ▼ -0.56 9,000 9,120 8,700 677,440 6,063,088,000
08/09/2020 9,000 -0.10 ▼ -1.11 9,100 9,000 8,900 56,275 506,475,000
07/09/2020 9,100 0.00 ■■ 0.00 9,130 9,300 8,860 78,767 716,779,700
04/09/2020 9,130 -0.10 ▼ -1.10 9,200 9,480 8,750 53,863 491,769,190
03/09/2020 9,200 -0.60 ▼ -6.52 9,750 9,800 9,090 106,052 975,678,400
02/09/2020 9,750 0.10 ▲ 1.03 9,700 9,830 9,500 46,096 449,436,000
01/09/2020 9,750 0.10 ▲ 1.03 9,700 9,830 9,500 46,096 449,436,000
31/08/2020 9,700 0.00 ■■ 0.00 9,650 9,880 9,620 57,000 552,900,000
28/08/2020 9,650 -0.20 ▼ -2.07 9,850 9,850 9,650 57,053 550,561,450
27/08/2020 9,850 0.10 ▲ 1.02 9,780 9,980 9,600 54,166 533,535,100
26/08/2020 9,780 -0.10 ▼ -1.02 9,850 9,850 9,650 49,788 486,926,640
25/08/2020 9,850 0.00 ■■ 0.00 9,890 9,980 9,650 66,667 656,669,950
24/08/2020 9,890 0.00 ■■ 0.00 9,890 9,940 9,710 77,368 765,169,520
21/08/2020 9,890 0.00 ■■ 0.00 9,850 9,950 9,700 50,623 500,661,470
20/08/2020 9,850 0.20 ▲ 2.03 9,700 9,880 9,700 47,688 469,726,800
19/08/2020 9,700 0.00 ■■ 0.00 9,670 9,990 9,690 56,117 544,334,900
18/08/2020 9,670 -0.20 ▼ -2.07 9,900 9,900 9,650 59,909 579,320,030
17/08/2020 9,900 -0.10 ▼ -1.01 9,970 9,970 9,700 72,540 718,146,000
14/08/2020 9,970 -0.50 ▼ -5.02 10,450 10,000 9,950 46,805 466,645,850
13/08/2020 10,450 0.00 ■■ 0.00 10,450 10,450 9,900 59,720 624,074,000
12/08/2020 10,450 0.00 ■■ 0.00 10,450 10,700 10,100 50,415 526,836,750
11/08/2020 10,450 0.00 ■■ 0.00 10,450 10,800 10,200 57,412 599,955,400
10/08/2020 10,450 0.70 ▲ 6.70 9,780 10,450 9,800 74,796 781,618,200
07/08/2020 9,780 -0.10 ▼ -1.02 9,840 9,840 9,700 48,890 478,144,200
06/08/2020 9,840 0.20 ▲ 2.03 9,600 10,000 9,350 70,005 688,849,200
05/08/2020 9,600 0.60 ▲ 6.25 9,000 9,600 8,940 78,666 755,193,600
04/08/2020 9,000 0.00 ■■ 0.00 8,960 9,000 8,900 53,689 483,201,000
03/08/2020 8,960 0.00 ■■ 0.00 8,920 9,090 8,900 82,570 739,827,200
31/07/2020 8,920 -0.10 ▼ -1.12 8,990 8,980 8,770 53,590 478,022,800
30/07/2020 8,990 0.00 ■■ 0.00 9,000 8,990 8,720 68,528 616,066,720
29/07/2020 9,000 -0.30 ▼ -3.33 9,300 9,200 8,700 56,562 509,058,000
28/07/2020 9,300 0.60 ▲ 6.45 8,740 9,300 8,620 54,943 510,969,900
27/07/2020 8,740 0.00 ■■ 0.00 8,710 8,800 8,500 59,714 521,900,360
26/07/2020 8,710 0.00 ■■ 0.00 8,700 8,850 8,650 49,455 430,753,050
24/07/2020 8,710 0.00 ■■ 0.00 8,700 8,850 8,650 49,455 430,753,050
23/07/2020 8,700 -0.20 ▼ -2.30 8,930 8,930 8,700 58,668 510,411,600
22/07/2020 8,930 0.00 ■■ 0.00 8,950 8,950 8,800 56,420 503,830,600
21/07/2020 8,950 0.00 ■■ 0.00 8,940 8,970 8,850 56,440 505,138,000
20/07/2020 8,940 0.00 ■■ 0.00 8,920 8,950 8,920 48,156 430,514,640
19/07/2020 8,920 0.00 ■■ 0.00 8,890 8,950 8,850 57,203 510,250,760
17/07/2020 8,920 0.00 ■■ 0.00 8,890 8,950 8,850 57,203 510,250,760
16/07/2020 8,890 -0.10 ▼ -1.12 8,980 8,990 8,850 15,753 140,044,170
15/07/2020 8,980 0.00 ■■ 0.00 8,990 8,990 8,810 60,476 543,074,480
14/07/2020 8,990 0.00 ■■ 0.00 9,000 9,000 8,700 53,653 482,340,470
13/07/2020 9,000 0.00 ■■ 0.00 9,000 9,000 8,800 55,580 500,220,000
12/07/2020 9,000 0.10 ▲ 1.11 8,900 9,000 8,740 48,343 435,087,000
10/07/2020 9,000 0.10 ▲ 1.11 8,900 9,000 8,740 48,343 435,087,000
09/07/2020 8,900 0.20 ▲ 2.25 8,710 8,900 8,710 51,531 458,625,900
08/07/2020 8,710 -0.10 ▼ -1.15 8,850 8,850 8,700 49,446 430,674,660
07/07/2020 8,850 -0.20 ▼ -2.26 9,000 8,850 8,700 53,400 472,590,000
06/07/2020 9,000 0.10 ▲ 1.11 8,950 9,000 8,700 53,083 477,747,000
05/07/2020 8,950 -0.10 ▼ -1.12 9,000 9,000 8,630 59,866 535,800,700
03/07/2020 8,950 -0.10 ▼ -1.12 9,000 9,000 8,630 59,866 535,800,700
02/07/2020 9,000 0.00 ■■ 0.00 9,000 9,000 8,830 46,138 415,242,000
01/07/2020 9,000 0.20 ▲ 2.22 8,790 9,000 8,760 55,984 503,856,000
30/06/2020 8,790 -0.20 ▼ -2.28 9,000 9,000 8,750 55,771 490,227,090
29/06/2020 9,000 -0.10 ▼ -1.11 9,050 9,050 8,800 51,696 465,264,000
28/06/2020 9,050 0.05 ▲ 0.55 9,000 9,050 8,700 459,390 4,157,479,500
26/06/2020 9,050 0.05 ▲ 0.55 9,000 9,050 8,700 459,390 4,157,479,500
25/06/2020 9,000 -0.10 ▼ -1.11 9,050 9,100 8,900 69,164 622,476,000
24/06/2020 9,050 -0.10 ▼ -1.10 9,110 9,150 9,050 49,008 443,522,400
23/06/2020 9,110 0.00 ■■ 0.00 9,150 9,150 9,030 55,350 504,238,500
22/06/2020 9,150 0.00 ■■ 0.00 9,150 9,200 9,000 55,493 507,760,950
19/06/2020 9,150 0.20 ▲ 2.19 9,000 9,390 8,920 165,728 1,516,411,200
18/06/2020 9,000 -0.40 ▼ -4.44 9,380 9,360 8,820 66,568 599,112,000
17/06/2020 9,380 -0.01 ▼ -0.11 9,390 9,390 8,980 730,760 6,854,528,800
16/06/2020 9,390 0.00 ■■ 0.00 9,390 9,400 8,900 51,072 479,566,080
15/06/2020 9,390 0.00 ■■ 0.00 9,390 9,400 9,150 58,565 549,925,350
14/06/2020 9,390 0.20 ▲ 2.13 9,150 9,390 8,870 33,436 313,964,040
12/06/2020 9,390 0.20 ▲ 2.13 9,150 9,390 8,870 33,436 313,964,040
11/06/2020 9,150 0.20 ▲ 2.19 8,980 9,550 9,000 44,364 405,930,600
10/06/2020 8,980 0.00 ■■ 0.00 8,990 9,000 8,800 27,352 245,620,960
09/06/2020 9,000 0.00 ■■ 0.00 8,990 9,000 8,850 55,549 499,941,000
08/06/2020 8,990 0.10 ▲ 1.11 8,890 8,990 8,850 50,958 458,112,420
06/06/2020 8,890 0.00 ■■ 0.00 8,850 8,900 8,710 40,382 358,995,980
05/06/2020 8,890 0.00 ■■ 0.00 8,850 8,900 8,710 40,382 358,995,980
04/06/2020 8,850 0.00 ■■ 0.00 8,850 8,850 8,600 73,933 654,307,050
03/06/2020 8,850 0.00 ■■ 0.00 8,850 8,850 8,700 35,315 312,537,750
02/06/2020 8,850 0.00 ■■ 0.00 8,880 8,900 8,800 50,344 445,544,400
01/06/2020 8,880 0.00 ■■ 0.00 8,900 8,900 8,800 55,214 490,300,320
31/05/2020 8,900 0.10 ▲ 1.12 8,790 8,900 8,710 54,870 488,343,000
29/05/2020 8,900 0.10 ▲ 1.12 8,790 8,900 8,710 54,870 488,343,000
28/05/2020 8,790 0.00 ■■ 0.00 8,790 8,790 8,700 54,042 475,029,180
27/05/2020 8,790 0.00 ■■ 0.00 8,790 8,790 8,650 73,309 644,386,110
26/05/2020 8,790 -0.10 ▼ -1.14 8,880 8,800 8,700 34,035 299,167,650
25/05/2020 8,880 0.00 ■■ 0.00 8,880 8,880 8,540 37,879 336,365,520
24/05/2020 8,880 0.10 ▲ 1.13 8,800 8,900 8,650 53,493 475,017,840
22/05/2020 8,880 0.10 ▲ 1.13 8,800 8,900 8,650 53,493 475,017,840
21/05/2020 8,800 0.30 ▲ 3.41 8,500 8,800 8,500 77,405 681,164,000
20/05/2020 8,500 -0.20 ▼ -2.35 8,720 8,700 8,450 31,674 269,229,000
19/05/2020 8,720 -0.20 ▼ -2.29 8,900 8,900 8,700 58,430 509,509,600
18/05/2020 8,900 0.00 ■■ 0.00 8,940 8,900 8,550 53,978 480,404,200
17/05/2020 8,940 -0.10 ▼ -1.12 9,000 8,950 8,370 35,854 320,534,760
15/05/2020 8,940 -0.10 ▼ -1.12 9,000 8,950 8,370 35,854 320,534,760
14/05/2020 9,000 0.00 ■■ 0.00 9,000 9,000 8,600 52,243 470,187,000
13/05/2020 9,000 0.40 ▲ 4.44 8,550 9,000 8,300 34,076 306,684,000
12/05/2020 8,550 0.00 ■■ 0.00 8,600 8,600 8,200 21,719 185,697,450
11/05/2020 8,600 0.00 ■■ 0.00 8,550 8,600 8,100 50,219 431,883,400
10/05/2020 8,550 0.00 ■■ 0.00 8,530 8,600 8,500 73,733 630,417,150
08/05/2020 8,550 0.00 ■■ 0.00 8,530 8,600 8,500 73,733 630,417,150
07/05/2020 8,530 0.00 ■■ 0.00 8,540 8,540 8,450 33,412 285,004,360
06/05/2020 8,540 0.00 ■■ 0.00 8,560 8,560 8,420 77,294 660,090,760
05/05/2020 8,560 0.00 ■■ 0.00 8,580 8,600 8,450 58,074 497,113,440
04/05/2020 8,580 0.00 ■■ 0.00 8,570 8,590 8,250 12,193 104,615,940
01/05/2020 8,570 0.00 ■■ 0.00 8,600 8,600 8,500 65,041 557,401,370
30/04/2020 8,570 0.00 ■■ 0.00 8,600 8,600 8,500 65,041 557,401,370
29/04/2020 8,570 0.00 ■■ 0.00 8,600 8,600 8,500 65,041 557,401,370
28/04/2020 8,600 0.00 ■■ 0.00 8,590 8,600 8,400 33,801 290,688,600
27/04/2020 8,590 0.00 ■■ 0.00 8,590 8,940 8,530 32,569 279,767,710
26/04/2020 8,590 0.00 ■■ 0.00 8,590 8,600 8,420 30,293 260,216,870
24/04/2020 8,590 0.00 ■■ 0.00 8,590 8,600 8,420 30,293 260,216,870
23/04/2020 8,590 0.20 ▲ 2.33 8,400 8,590 8,500 8,973 77,078,070
22/04/2020 8,400 -0.20 ▼ -2.38 8,600 8,600 8,000 17,464 146,697,600
21/04/2020 8,600 0.10 ▲ 1.16 8,500 8,600 8,500 28,933 248,823,800
20/04/2020 8,500 0.10 ▲ 1.18 8,400 8,700 8,400 10,732 91,222,000
19/04/2020 8,400 -0.30 ▼ -3.57 8,700 8,700 8,400 16,240 136,416,000
17/04/2020 8,400 -0.30 ▼ -3.57 8,700 8,700 8,400 16,240 136,416,000
16/04/2020 8,700 0.00 ■■ 0.00 8,700 8,750 8,600 31,438 273,510,600
15/04/2020 8,700 0.00 ■■ 0.00 8,740 8,750 8,700 27,476 239,041,200
14/04/2020 8,740 0.00 ■■ 0.00 8,790 8,790 8,650 22,444 196,160,560
13/04/2020 8,790 0.00 ■■ 0.00 8,760 8,860 8,500 10,457 91,917,030
12/04/2020 8,760 0.00 ■■ 0.00 8,800 8,800 8,600 9,829 86,102,040
10/04/2020 8,760 0.00 ■■ 0.00 8,800 8,800 8,600 9,829 86,102,040
09/04/2020 8,800 0.00 ■■ 0.00 8,790 8,880 8,550 8,491 74,720,800
08/04/2020 8,790 -0.20 ▼ -2.28 9,000 8,900 8,400 51,757 454,944,030
07/04/2020 9,000 0.00 ■■ 0.00 9,000 9,100 8,800 24,130 217,170,000
06/04/2020 9,000 0.30 ▲ 3.33 8,700 9,000 8,550 57,124 514,116,000
05/04/2020 8,700 0.50 ▲ 5.75 8,150 8,700 7,580 67,277 585,309,900
03/04/2020 8,700 0.50 ▲ 5.75 8,150 8,700 7,580 67,277 585,309,900
02/04/2020 8,150 0.10 ▲ 1.23 8,010 8,300 8,100 6,512 53,072,800
01/04/2020 8,150 0.10 ▲ 1.23 8,010 8,300 8,100 6,512 53,072,800
31/03/2020 8,010 0.00 ■■ 0.00 8,010 8,100 7,850 55,864 447,470,640
30/03/2020 8,010 -0.10 ▼ -1.25 8,090 8,100 7,550 12,625 101,126,250
29/03/2020 8,090 -0.20 ▼ -2.47 8,270 8,270 7,900 33,129 268,013,610
27/03/2020 8,090 -0.20 ▼ -2.47 8,270 8,270 7,900 33,129 268,013,610
26/03/2020 8,270 0.00 ■■ 0.00 8,270 8,270 7,910 39,552 327,095,040
25/03/2020 8,270 -0.10 ▼ -1.21 8,350 8,450 8,000 111,433 921,550,910
24/03/2020 8,350 0.40 ▲ 4.79 8,000 8,350 7,950 40,160 335,336,000
23/03/2020 8,000 -0.30 ▼ -3.75 8,300 8,300 7,800 69,596 556,768,000
22/03/2020 8,300 -0.10 ▼ -1.20 8,380 8,380 8,000 17,536 145,548,800
20/03/2020 8,300 -0.10 ▼ -1.20 8,380 8,380 8,000 17,536 145,548,800
19/03/2020 8,380 0.00 ■■ 0.00 8,380 8,380 7,920 14,256 119,465,280
18/03/2020 8,380 0.40 ▲ 4.77 7,970 8,390 7,620 112,745 944,803,100
17/03/2020 7,970 0.00 ■■ 0.00 7,990 8,000 7,510 24,194 192,826,180
16/03/2020 7,990 -0.01 ▼ -0.13 8,000 8,150 7,600 225,110 1,798,628,900
14/03/2020 8,000 -0.31 ▼ -3.88 8,310 8,310 7,790 147,400 1,179,200,000
13/03/2020 8,000 -0.31 ▼ -3.88 8,310 8,310 7,790 147,400 1,179,200,000
12/03/2020 8,310 -0.44 ▼ -5.29 8,750 8,750 8,140 334,510 2,779,778,100
11/03/2020 8,750 -0.15 ▼ -1.71 8,900 9,050 8,560 429,470 3,757,862,500
10/03/2020 8,900 0.20 ▲ 2.25 8,710 8,900 8,480 75,745 674,130,500
09/03/2020 8,710 -0.10 ▼ -1.15 8,800 8,780 8,480 52,830 460,149,300
07/03/2020 8,800 -0.20 ▼ -2.27 8,980 8,950 8,760 32,665 287,452,000
06/03/2020 8,800 -0.20 ▼ -2.27 8,980 8,950 8,760 32,665 287,452,000
05/03/2020 8,980 0.00 ■■ 0.00 8,960 9,000 8,760 33,002 296,357,960
04/03/2020 8,960 0.00 ■■ 0.00 9,000 9,000 8,830 37,942 339,960,320
03/03/2020 9,000 0.10 ▲ 1.11 8,870 9,000 8,760 155,016 1,395,144,000
02/03/2020 8,870 0.00 ■■ 0.00 8,840 8,900 8,650 79,203 702,530,610
28/02/2020 8,840 -0.20 ▼ -2.26 9,000 9,000 8,700 121,552 1,074,519,680
27/02/2020 9,000 0.30 ▲ 3.33 8,730 9,000 8,720 31,910 287,190,000
26/02/2020 8,730 -0.10 ▼ -1.15 8,800 8,820 8,670 35,196 307,261,080
25/02/2020 8,800 0.00 ■■ 0.00 8,790 8,850 8,710 56,934 501,019,200
24/02/2020 8,790 -0.10 ▼ -1.14 8,860 8,900 8,700 33,953 298,446,870
21/02/2020 8,860 0.00 ■■ 0.00 8,900 8,860 8,700 54,418 482,143,480
20/02/2020 8,900 0.10 ▲ 1.12 8,800 8,900 8,700 34,312 305,376,800
19/02/2020 8,800 0.10 ▲ 1.14 8,700 8,800 8,650 76,714 675,083,200
18/02/2020 8,700 0.00 ■■ 0.00 8,650 8,700 8,550 55,448 482,397,600
17/02/2020 8,650 0.00 ■■ 0.00 8,700 8,720 8,500 21,770 188,310,500
15/02/2020 8,700 -0.10 ▼ -1.15 8,800 8,780 8,600 41,489 360,954,300
14/02/2020 8,700 -0.10 ▼ -1.15 8,800 8,780 8,600 41,489 360,954,300
13/02/2020 8,800 0.20 ▲ 2.27 8,600 8,800 8,600 84,220 741,136,000
12/02/2020 8,600 -0.20 ▼ -2.33 8,800 8,850 8,600 79,072 680,019,200
11/02/2020 8,800 -0.10 ▼ -1.14 8,880 8,880 8,600 53,633 471,970,400
10/02/2020 8,880 0.00 ■■ 0.00 8,900 8,900 8,600 85,814 762,028,320
09/02/2020 8,900 0.00 ■■ 0.00 8,880 8,900 8,490 44,276 394,056,400
07/02/2020 8,900 0.00 ■■ 0.00 8,880 8,900 8,490 44,276 394,056,400
06/02/2020 8,880 0.00 ■■ 0.00 8,880 8,890 8,620 57,061 506,701,680
05/02/2020 8,880 -0.10 ▼ -1.13 9,000 9,000 8,600 32,363 287,383,440
04/02/2020 9,000 0.40 ▲ 4.44 8,600 9,000 8,490 48,082 432,738,000
03/02/2020 8,600 -0.20 ▼ -2.33 8,800 8,950 8,600 28,467 244,816,200
02/02/2020 8,800 -0.20 ▼ -2.27 9,000 9,020 8,800 30,514 268,523,200
31/01/2020 8,800 -0.20 ▼ -2.27 9,000 9,020 8,800 30,514 268,523,200
30/01/2020 9,000 -0.10 ▼ -1.11 9,050 9,200 8,800 33,821 304,389,000
29/01/2020 9,050 0.10 ▲ 1.10 8,980 9,100 8,760 43,956 397,801,800
28/01/2020 9,050 0.10 ▲ 1.10 8,980 9,100 8,760 43,956 397,801,800
27/01/2020 9,050 0.10 ▲ 1.10 8,980 9,100 8,760 43,956 397,801,800
26/01/2020 9,050 0.10 ▲ 1.10 8,980 9,100 8,760 43,956 397,801,800
24/01/2020 9,050 0.10 ▲ 1.10 8,980 9,100 8,760 43,956 397,801,800
23/01/2020 9,050 0.10 ▲ 1.10 8,980 9,100 8,760 43,956 397,801,800
22/01/2020 9,050 0.10 ▲ 1.10 8,980 9,100 8,760 43,956 397,801,800
21/01/2020 8,980 0.08 ▲ 0.89 8,900 8,990 8,800 329,220 2,956,395,600
20/01/2020 8,900 -0.10 ▼ -1.12 8,900 8,930 8,720 420,130 3,739,157,000
17/01/2020 8,900 -0.10 ▼ -1.12 8,900 8,900 8,760 179,950 1,601,555,000
16/01/2020 8,900 -0.09 ▼ -1.01 8,990 8,990 8,800 672,480 5,985,072,000
15/01/2020 8,990 -0.01 ▼ -0.11 9,000 9,010 8,890 263,100 2,365,269,000
14/01/2020 8,910 -0.08 ▼ -0.90 8,990 9,010 8,910 207,550 1,849,270,500
13/01/2020 8,990 0.10 ▲ 1.11 8,940 9,200 8,900 40,739 366,243,610
10/01/2020 8,940 -0.10 ▼ -1.12 9,000 9,000 8,910 30,037 268,530,780
09/01/2020 9,000 -0.10 ▼ -1.11 9,100 9,150 8,950 23,300 209,700,000
08/01/2020 9,100 0.00 ■■ 0.00 9,100 9,150 8,960 28,328 257,784,800
07/01/2020 9,100 0.30 ▲ 3.30 8,850 9,100 8,800 35,159 319,946,900
06/01/2020 8,850 0.00 ■■ 0.00 8,850 8,880 8,780 30,893 273,403,050
03/01/2020 8,850 0.10 ▲ 1.13 8,750 8,900 8,700 35,137 310,962,450
02/01/2020 8,750 -0.10 ▼ -1.14 8,800 8,850 8,750 34,376 300,790,000
31/12/2019 8,800 0.20 ▲ 2.27 8,600 8,850 8,660 28,407 249,981,600
30/12/2019 8,600 -0.40 ▼ -4.65 9,000 9,000 8,600 25,003 215,025,800
28/12/2019 9,000 -0.10 ▼ -1.11 9,070 9,000 8,800 57,592 518,328,000
27/12/2019 9,000 -0.10 ▼ -1.11 9,070 9,000 8,800 57,592 518,328,000
26/12/2019 9,070 0.20 ▲ 2.21 8,860 9,070 8,680 35,266 319,862,620
25/12/2019 8,860 -0.10 ▼ -1.13 8,990 9,070 8,850 34,751 307,893,860
24/12/2019 8,990 0.10 ▲ 1.11 8,900 9,100 8,850 34,215 307,592,850
23/12/2019 8,900 -0.10 ▼ -1.12 9,000 9,110 8,800 30,493 271,387,700
20/12/2019 9,000 -0.20 ▼ -2.22 9,000 9,000 8,800 575,410 5,178,690,000
19/12/2019 9,000 -0.10 ▼ -1.11 9,050 9,100 9,000 29,878 268,902,000
18/12/2019 9,050 0.00 ■■ 0.00 9,080 9,110 8,950 43,418 392,932,900
17/12/2019 9,080 0.00 ■■ 0.00 9,080 9,100 8,920 30,061 272,953,880
16/12/2019 9,080 0.00 ■■ 0.00 9,080 9,150 9,000 28,437 258,207,960
13/12/2019 9,080 0.20 ▲ 2.20 8,910 9,180 8,910 31,945 290,060,600
12/12/2019 8,910 -0.20 ▼ -2.24 9,100 9,200 8,910 35,366 315,111,060
11/12/2019 9,100 0.00 ■■ 0.00 9,070 9,200 9,000 26,098 237,491,800
10/12/2019 9,070 0.10 ▲ 1.10 9,000 9,250 9,000 29,141 264,308,870
09/12/2019 9,000 -0.10 ▼ -1.11 9,080 9,400 9,000 22,606 203,454,000
06/12/2019 9,080 0.10 ▲ 1.10 8,990 9,490 8,990 39,390 357,661,200
05/12/2019 8,990 0.10 ▲ 1.11 8,930 9,550 8,910 45,488 408,937,120
04/12/2019 8,930 0.00 ■■ 0.00 8,930 9,000 8,850 38,794 346,430,420
03/12/2019 8,930 0.00 ■■ 0.00 8,890 8,940 8,890 23,136 206,604,480
02/12/2019 8,890 -0.10 ▼ -1.12 8,950 8,970 8,790 24,000 213,360,000
29/11/2019 8,950 0.00 ■■ 0.00 8,950 8,950 8,810 26,708 239,036,600
28/11/2019 8,950 0.00 ■■ 0.00 8,950 8,960 8,750 36,293 324,822,350
27/11/2019 8,950 0.00 ■■ 0.00 8,900 8,990 8,400 34,110 305,284,500
26/11/2019 8,900 -0.10 ▼ -1.12 9,000 9,090 8,900 25,452 226,522,800
25/11/2019 9,000 0.00 ■■ 0.00 9,000 9,000 8,900 35,368 318,312,000
23/11/2019 9,000 0.00 ■■ 0.00 9,000 9,170 8,950 31,692 285,228,000
22/11/2019 9,000 0.00 ■■ 0.00 9,000 9,170 8,950 31,692 285,228,000
21/11/2019 9,000 0.00 ■■ 0.00 9,000 9,000 8,900 15,334 138,006,000
20/11/2019 9,000 0.00 ■■ 0.00 9,000 9,000 8,700 22,596 203,364,000
19/11/2019 9,000 -0.10 ▼ -1.11 9,050 9,000 8,750 58,283 524,547,000
18/11/2019 9,050 0.40 ▲ 4.42 8,700 9,100 8,800 9,992 90,427,600
15/11/2019 8,700 -0.40 ▼ -4.60 9,050 9,100 8,700 55,961 486,860,700
14/11/2019 9,050 0.10 ▲ 1.10 8,950 9,160 8,950 129,502 1,171,993,100
13/11/2019 8,950 -0.10 ▼ -1.12 9,000 9,000 8,900 65,061 582,295,950
12/11/2019 9,000 0.00 ■■ 0.00 9,000 9,250 9,000 45,029 405,261,000
11/11/2019 9,000 0.00 ■■ 0.00 9,000 9,000 8,900 45,131 406,179,000
08/11/2019 9,000 -0.10 ▼ -1.11 9,050 9,050 8,800 14,614 131,526,000
07/11/2019 9,050 0.00 ■■ 0.00 9,100 9,100 8,900 13,938 126,138,900
06/11/2019 9,100 0.10 ▲ 1.10 9,000 9,100 8,950 16,530 150,423,000
05/11/2019 9,000 -0.20 ▼ -2.22 9,180 9,200 8,800 22,632 203,688,000
04/11/2019 9,180 0.00 ■■ 0.00 9,200 9,250 8,950 22,849 209,753,820
02/11/2019 9,200 0.00 ■■ 0.00 9,200 9,250 9,050 19,393 178,415,600
01/11/2019 9,200 0.00 ■■ 0.00 9,200 9,250 9,050 19,393 178,415,600
31/10/2019 9,200 0.10 ▲ 1.09 9,080 9,250 8,900 22,582 207,754,400
30/10/2019 9,080 0.00 ■■ 0.00 9,070 9,100 9,000 22,421 203,582,680
29/10/2019 9,070 0.00 ■■ 0.00 9,100 9,100 9,000 16,031 145,401,170
28/10/2019 9,100 0.00 ■■ 0.00 9,100 9,150 9,000 16,133 146,810,300
25/10/2019 9,100 0.10 ▲ 1.10 9,030 9,280 9,030 22,744 206,970,400
24/10/2019 9,030 0.30 ▲ 3.32 8,720 9,190 9,000 21,687 195,833,610
23/10/2019 8,720 -0.30 ▼ -3.44 8,980 9,050 8,720 39,850 347,492,000
22/10/2019 8,980 0.00 ■■ 0.00 8,980 9,100 8,980 11,045 99,184,100
21/10/2019 8,980 0.00 ■■ 0.00 8,980 9,000 8,550 78,399 704,023,020
18/10/2019 8,980 0.00 ■■ 0.00 8,980 9,000 8,970 13,486 121,104,280
17/10/2019 8,980 0.00 ■■ 0.00 8,980 8,980 8,940 49,611 445,506,780
16/10/2019 8,980 0.00 ■■ 0.00 8,990 8,990 8,980 620 5,567,600
15/10/2019 8,990 0.00 ■■ 0.00 9,000 9,100 8,710 2,814 25,297,860
14/10/2019 9,000 0.30 ▲ 3.33 8,710 9,100 8,650 18,092 162,828,000
11/10/2019 8,710 0.00 ■■ 0.00 8,700 9,200 8,700 56,162 489,171,020
10/10/2019 8,700 -0.30 ▼ -3.45 9,000 9,100 8,700 57,332 498,788,400
09/10/2019 9,000 0.00 ■■ 0.00 9,000 9,180 9,000 60,161 541,449,000
08/10/2019 9,000 0.00 ■■ 0.00 9,000 9,200 8,800 174,287 1,568,583,000
07/10/2019 9,000 -0.30 ▼ -3.33 9,300 9,370 8,990 52,136 469,224,000
04/10/2019 9,300 0.30 ▲ 3.23 9,000 9,300 9,000 83,414 775,750,200
03/10/2019 9,000 0.30 ▲ 3.33 8,740 9,000 8,600 65,943 593,487,000
02/10/2019 8,740 0.00 ■■ 0.00 8,790 8,790 8,400 54,049 472,388,260
01/10/2019 8,790 0.40 ▲ 4.55 8,370 8,800 8,400 1,857 16,323,030
30/09/2019 8,370 -0.60 ▼ -7.17 9,000 9,300 8,370 14,094 117,966,780
27/09/2019 9,000 -0.40 ▼ -4.44 9,390 9,390 9,000 109,812 988,308,000
26/09/2019 9,390 -0.10 ▼ -1.06 9,480 9,480 9,060 46,698 438,494,220
25/09/2019 9,480 0.00 ■■ 0.00 9,480 9,480 9,000 68,478 649,171,440
24/09/2019 9,480 0.10 ▲ 1.05 9,430 9,480 9,000 12,915 122,434,200
23/09/2019 9,430 0.00 ■■ 0.00 9,450 9,450 9,000 23,478 221,397,540
20/09/2019 9,450 0.00 ■■ 0.00 9,480 9,500 9,400 4,519 42,704,550
19/09/2019 9,480 0.30 ▲ 3.16 9,200 9,480 9,200 49,132 465,771,360
18/09/2019 9,200 -0.30 ▼ -3.26 9,490 9,490 9,100 13,156 121,035,200
17/09/2019 9,490 0.00 ■■ 0.00 9,450 9,490 9,200 30,888 293,127,120
16/09/2019 9,450 0.20 ▲ 2.12 9,290 9,500 9,200 24,333 229,946,850
13/09/2019 9,290 0.20 ▲ 2.15 9,050 9,290 8,500 6,285 58,387,650
12/09/2019 9,050 -0.40 ▼ -4.42 9,450 9,450 9,050 14,752 133,505,600
11/09/2019 9,450 0.00 ■■ 0.00 9,490 9,500 9,200 35,931 339,547,950
10/09/2019 9,690 0.29 ▲ 2.99 9,400 9,690 9,300 10 96,900
09/09/2019 9,400 0.10 ▲ 1.06 9,330 9,680 9,340 18,427 173,213,800
06/09/2019 9,330 -0.20 ▼ -2.14 9,500 9,780 9,300 59,166 552,018,780
05/09/2019 9,500 0.30 ▲ 3.16 9,200 9,500 9,390 63,902 607,069,000
04/09/2019 9,200 -0.50 ▼ -5.43 9,670 9,670 9,200 89,780 825,976,000
03/09/2019 9,670 0.00 ■■ 0.00 9,680 9,800 9,400 36,086 348,951,620
30/08/2019 9,680 0.00 ■■ 0.00 9,680 9,700 9,300 51,078 494,435,040
29/08/2019 9,680 0.00 ■■ 0.00 9,700 9,700 9,500 29,355 284,156,400
28/08/2019 9,700 0.30 ▲ 3.09 9,450 9,800 9,250 37,667 365,369,900
27/08/2019 9,450 0.20 ▲ 2.12 9,250 9,550 9,200 49,841 470,997,450
26/08/2019 9,250 0.30 ▲ 3.24 9,000 9,250 8,700 47,429 438,718,250
23/08/2019 9,000 0.20 ▲ 2.22 8,800 9,000 8,510 95,902 863,118,000
22/08/2019 8,800 0.20 ▲ 2.27 8,650 8,800 8,600 105,468 928,118,400
21/08/2019 8,650 0.00 ■■ 0.00 8,690 8,700 8,470 51,502 445,492,300
20/08/2019 8,690 -0.10 ▼ -1.15 8,750 8,750 8,500 58,572 508,990,680
19/08/2019 8,750 0.10 ▲ 1.14 8,690 8,780 8,460 43,575 381,281,250
16/08/2019 8,690 0.00 ■■ 0.00 8,700 8,700 8,480 66,312 576,251,280
15/08/2019 8,700 0.00 ■■ 0.00 8,650 8,700 8,320 36,692 319,220,400
14/08/2019 8,650 0.00 ■■ 0.00 8,700 8,700 8,410 40,764 352,608,600
13/08/2019 8,700 0.40 ▲ 4.60 8,320 8,700 8,300 72,483 630,602,100
12/08/2019 8,320 -0.40 ▼ -4.81 8,670 8,500 8,320 49,234 409,626,880
09/08/2019 8,670 0.10 ▲ 1.15 8,600 8,680 8,400 43,713 378,991,710
08/08/2019 8,600 -0.20 ▼ -2.33 8,750 8,750 8,410 36,158 310,958,800
07/08/2019 8,750 0.00 ■■ 0.00 8,750 8,750 8,500 63,526 555,852,500
06/08/2019 8,750 0.00 ■■ 0.00 8,790 8,790 8,490 43,631 381,771,250
05/08/2019 8,790 0.00 ■■ 0.00 8,800 8,850 8,450 57,612 506,409,480
02/08/2019 8,800 0.10 ▲ 1.14 8,700 8,800 8,400 48,121 423,464,800
01/08/2019 8,700 0.00 ■■ 0.00 8,700 8,710 8,210 70,375 612,262,500
31/07/2019 8,700 -0.10 ▼ -1.15 8,750 8,750 8,400 61,505 535,093,500
30/07/2019 8,750 0.00 ■■ 0.00 8,770 8,750 8,500 68,513 599,488,750
29/07/2019 8,770 0.00 ■■ 0.00 8,770 8,770 8,160 59,965 525,893,050
26/07/2019 8,770 0.00 ■■ 0.00 8,790 8,790 8,500 35,812 314,071,240
25/07/2019 8,790 0.00 ■■ 0.00 8,790 8,800 8,300 57,999 509,811,210
24/07/2019 8,790 0.00 ■■ 0.00 8,790 8,800 8,600 39,891 350,641,890
23/07/2019 8,790 0.00 ■■ 0.00 8,800 8,800 8,550 7,298 64,149,420
22/07/2019 8,800 0.00 ■■ 0.00 8,800 8,950 8,550 41,187 362,445,600
19/07/2019 8,800 0.00 ■■ 0.00 8,800 8,800 8,550 44,032 387,481,600
18/07/2019 8,800 0.00 ■■ 0.00 8,800 8,880 8,550 66,547 585,613,600
17/07/2019 8,800 0.10 ▲ 1.14 8,690 8,800 8,300 58,272 512,793,600
16/07/2019 8,690 0.20 ▲ 2.30 8,500 8,690 8,300 53,266 462,881,540
15/07/2019 8,500 0.10 ▲ 1.18 8,390 8,500 8,100 45,821 389,478,500
12/07/2019 8,390 0.10 ▲ 1.19 8,250 8,390 7,950 42,348 355,299,720
11/07/2019 8,200 -0.10 ▼ -1.22 8,260 8,260 7,900 55,918 458,527,600
10/07/2019 8,260 0.00 ■■ 0.00 8,300 8,300 7,800 27,430 226,571,800
09/07/2019 8,300 0.30 ▲ 3.61 7,960 8,300 7,510 24,269 201,432,700
08/07/2019 7,960 -0.10 ▼ -1.26 8,100 8,200 7,540 40,506 322,427,760
05/07/2019 8,100 0.10 ▲ 1.23 8,010 8,200 7,450 81,667 661,502,700
04/07/2019 8,010 -0.20 ▼ -2.50 8,250 8,250 8,010 53,620 429,496,200
03/07/2019 8,250 -0.10 ▼ -1.21 8,300 8,290 8,230 63,002 519,766,500
02/07/2019 8,300 0.00 ■■ 0.00 8,300 8,300 8,210 46,495 385,908,500
01/07/2019 8,300 0.00 ■■ 0.00 8,300 8,490 8,170 45,424 377,019,200
28/06/2019 8,300 0.00 ■■ 0.00 8,290 8,350 8,200 62,555 519,206,500
27/06/2019 8,290 0.10 ▲ 1.21 8,200 8,340 8,170 65,380 542,000,200
26/06/2019 8,200 -0.20 ▼ -2.44 8,350 8,400 8,200 64,183 526,300,600
25/06/2019 8,350 0.00 ■■ 0.00 8,350 8,350 8,200 76,480 638,608,000
24/06/2019 8,350 0.00 ■■ 0.00 8,360 8,400 8,250 47,803 399,155,050
21/06/2019 8,360 -0.10 ▼ -1.20 8,470 8,470 8,300 59,718 499,242,480
20/06/2019 8,470 0.00 ■■ 0.00 8,480 8,510 8,400 59,374 502,897,780
19/06/2019 8,480 0.00 ■■ 0.00 8,440 8,530 8,350 46,440 393,811,200
18/06/2019 8,440 0.00 ■■ 0.00 8,400 8,500 8,330 61,285 517,245,400
17/06/2019 8,400 0.00 ■■ 0.00 8,370 8,480 8,330 79,746 669,866,400
16/06/2019 8,370 0.10 ▲ 1.19 8,300 8,480 8,300 48,477 405,752,490
14/06/2019 8,370 0.10 ▲ 1.19 8,300 8,480 8,300 48,477 405,752,490
13/06/2019 8,360 0.00 ■■ 0.00 8,370 8,370 8,250 54,917 459,106,120
11/06/2019 8,370 0.00 ■■ 0.00 8,380 8,380 8,160 49,865 417,370,050
10/06/2019 8,380 0.00 ■■ 0.00 8,380 8,400 8,210 62,161 520,909,180
09/06/2019 8,380 0.00 ■■ 0.00 8,400 8,450 8,250 50,694 424,815,720
07/06/2019 8,380 0.00 ■■ 0.00 8,400 8,450 8,250 50,694 424,815,720
06/06/2019 8,400 -0.40 ▼ -4.76 8,800 8,590 8,150 65,302 548,536,800
05/06/2019 8,800 0.40 ▲ 4.55 8,400 8,980 8,350 71,371 628,064,800
04/06/2019 8,400 0.00 ■■ 0.00 8,380 8,400 8,170 79,385 666,834,000
03/06/2019 8,380 0.00 ■■ 0.00 8,400 8,480 8,130 50,505 423,231,900
02/06/2019 8,400 0.20 ▲ 2.38 8,190 8,500 8,120 74,935 629,454,000
31/05/2019 8,400 0.20 ▲ 2.38 8,190 8,500 8,120 74,935 629,454,000
30/05/2019 8,190 -0.10 ▼ -1.22 8,270 8,290 8,150 78,014 638,934,660
29/05/2019 8,270 0.00 ■■ 0.00 8,290 8,290 8,110 65,815 544,290,050
28/05/2019 8,290 0.00 ■■ 0.00 8,290 8,350 8,100 62,189 515,546,810
27/05/2019 8,290 0.00 ■■ 0.00 8,280 8,290 8,100 86,151 714,191,790
26/05/2019 8,280 0.00 ■■ 0.00 8,300 8,320 8,150 59,044 488,884,320
24/05/2019 8,280 0.00 ■■ 0.00 8,300 8,320 8,150 59,044 488,884,320
23/05/2019 8,300 0.10 ▲ 1.20 8,200 8,300 8,040 52,591 436,505,300
22/05/2019 8,200 0.00 ■■ 0.00 8,190 8,490 8,050 79,004 647,832,800
21/05/2019 8,190 0.00 ■■ 0.00 8,170 8,200 8,010 76,647 627,738,930
20/05/2019 8,170 0.00 ■■ 0.00 8,150 8,170 8,000 58,911 481,302,870
19/05/2019 8,150 0.00 ■■ 0.00 8,160 8,180 8,000 86,694 706,556,100
17/05/2019 8,150 0.00 ■■ 0.00 8,160 8,180 8,000 86,694 706,556,100
16/05/2019 8,160 0.00 ■■ 0.00 8,190 8,190 8,010 49,076 400,460,160
15/05/2019 8,190 0.00 ■■ 0.00 8,180 8,200 7,900 36,293 297,239,670
14/05/2019 8,180 0.00 ■■ 0.00 8,160 8,200 8,000 54,785 448,141,300
13/05/2019 8,160 0.00 ■■ 0.00 8,140 8,400 8,090 62,954 513,704,640
12/05/2019 8,140 0.00 ■■ 0.00 8,190 8,270 8,100 35,360 287,830,400
10/05/2019 8,140 0.00 ■■ 0.00 8,190 8,270 8,100 35,360 287,830,400
09/05/2019 8,190 0.20 ▲ 2.44 8,000 8,200 7,700 73,408 601,211,520
08/05/2019 8,000 -0.10 ▼ -1.25 8,140 8,190 7,900 34,586 276,688,000
07/05/2019 8,140 -0.10 ▼ -1.23 8,200 8,230 7,950 30,794 250,663,160
06/05/2019 8,200 0.00 ■■ 0.00 8,150 8,200 7,900 35,802 293,576,400
05/05/2019 8,150 0.00 ■■ 0.00 8,190 8,190 7,800 88,992 725,284,800
03/05/2019 8,150 0.00 ■■ 0.00 8,190 8,190 7,800 88,992 725,284,800
02/05/2019 8,190 -0.10 ▼ -1.22 8,300 8,300 7,720 84,725 693,897,750
01/05/2019 8,300 0.00 ■■ 0.00 8,320 8,400 8,150 83,114 689,846,200
30/04/2019 8,300 0.00 ■■ 0.00 8,320 8,400 8,150 83,114 689,846,200
29/04/2019 8,300 0.00 ■■ 0.00 8,320 8,400 8,150 83,114 689,846,200
28/04/2019 8,300 0.00 ■■ 0.00 8,320 8,400 8,150 83,114 689,846,200
26/04/2019 8,300 0.00 ■■ 0.00 8,320 8,400 8,150 83,114 689,846,200
25/04/2019 8,320 -0.10 ▼ -1.20 8,380 8,400 8,260 69,642 579,421,440
24/04/2019 8,380 0.10 ▲ 1.19 8,290 8,380 8,200 50,140 420,173,200
23/04/2019 8,290 -0.10 ▼ -1.21 8,400 8,400 8,220 47,005 389,671,450
22/04/2019 8,400 0.00 ■■ 0.00 8,420 8,450 8,240 70,211 589,772,400
21/04/2019 8,420 0.10 ▲ 1.19 8,280 8,450 8,150 65,633 552,629,860
19/04/2019 8,420 0.10 ▲ 1.19 8,280 8,450 8,150 65,633 552,629,860
18/04/2019 8,280 0.00 ■■ 0.00 8,300 8,340 8,150 42,918 355,361,040
17/04/2019 8,300 0.10 ▲ 1.20 8,250 8,440 8,110 58,012 481,499,600
16/04/2019 8,250 -0.20 ▼ -2.42 8,440 8,260 8,150 46,084 380,193,000
15/04/2019 8,440 -0.10 ▼ -1.18 8,570 8,500 8,380 51,626 435,723,440
12/04/2019 8,440 -0.10 ▼ -1.18 8,570 8,500 8,380 51,626 435,723,440
11/04/2019 8,570 0.00 ■■ 0.00 8,540 8,680 8,520 72,262 619,285,340
10/04/2019 8,540 0.30 ▲ 3.51 8,280 8,550 8,170 95,031 811,564,740
09/04/2019 8,280 0.00 ■■ 0.00 8,300 8,300 8,120 25,582 211,818,960
08/04/2019 8,300 0.00 ■■ 0.00 8,300 8,300 8,100 55,630 461,729,000
05/04/2019 8,300 -0.10 ▼ -1.20 8,370 8,450 8,150 51,284 425,657,200
04/04/2019 8,370 0.50 ▲ 5.97 7,840 8,370 7,800 128,255 1,073,494,350
03/04/2019 7,840 0.00 ■■ 0.00 7,810 7,920 7,810 52,463 411,309,920
02/04/2019 7,810 -0.10 ▼ -1.28 7,930 7,980 7,810 50,029 390,726,490
01/04/2019 7,930 0.20 ▲ 2.52 7,770 7,990 7,790 65,994 523,332,420
31/03/2019 6,200 -0.04 ▼ -0.65 6,240 6,290 6,200 251,490 1,559,238,000
29/03/2019 7,770 -0.20 ▼ -2.57 8,000 7,980 7,690 64,798 503,480,460
28/03/2019 8,000 0.00 ■■ 0.00 8,000 8,050 7,900 87,705 701,640,000
27/03/2019 8,000 0.00 ■■ 0.00 8,000 8,090 7,800 84,886 679,088,000
26/03/2019 8,000 0.00 ■■ 0.00 8,000 8,090 7,810 68,966 551,728,000
25/03/2019 8,000 0.00 ■■ 0.00 8,000 8,090 7,800 95,980 767,840,000
22/03/2019 8,000 0.20 ▲ 2.50 7,850 8,000 7,840 89,005 712,040,000
21/03/2019 7,850 -0.60 ▼ -7.64 8,400 8,400 7,850 84,285 661,637,250
20/03/2019 8,400 0.00 ■■ 0.00 8,410 8,410 8,200 107,761 905,192,400
19/03/2019 8,410 0.30 ▲ 3.57 8,090 8,410 7,800 132,838 1,117,167,580
18/03/2019 8,090 0.10 ▲ 1.24 8,000 8,140 8,000 90,534 732,420,060
15/03/2019 8,000 -0.10 ▼ -1.25 8,140 8,140 7,990 33,330 266,640,000
14/03/2019 8,140 0.00 ■■ 0.00 8,140 8,140 8,010 59,655 485,591,700
13/03/2019 8,140 0.00 ■■ 0.00 8,160 8,240 7,970 41,075 334,350,500
12/03/2019 8,160 0.00 ■■ 0.00 8,200 8,200 8,000 43,104 351,728,640
11/03/2019 8,200 0.00 ■■ 0.00 8,200 8,200 7,950 54,367 445,809,400
08/03/2019 8,200 -0.10 ▼ -1.22 8,280 8,280 8,000 29,914 245,294,800
07/03/2019 8,280 -0.10 ▼ -1.21 8,390 8,360 8,140 56,362 466,677,360
06/03/2019 8,390 0.10 ▲ 1.19 8,340 8,390 7,800 109,161 915,860,790
05/03/2019 8,340 0.00 ■■ 0.00 8,360 8,340 8,100 30,948 258,106,320
04/03/2019 8,360 0.00 ■■ 0.00 8,370 8,370 7,850 101,093 845,137,480
01/03/2019 8,370 0.00 ■■ 0.00 8,390 8,450 8,110 80,333 672,387,210
28/02/2019 8,390 -0.10 ▼ -1.19 8,500 8,450 8,150 19,541 163,948,990
27/02/2019 8,500 0.10 ▲ 1.18 8,390 8,500 8,000 28,938 245,973,000
26/02/2019 8,390 -0.10 ▼ -1.19 8,480 8,480 8,220 72,354 607,050,060
25/02/2019 8,480 -0.10 ▼ -1.18 8,590 8,590 8,260 57,114 484,326,720
22/02/2019 8,590 0.00 ■■ 0.00 8,550 8,590 7,960 121,564 1,044,234,760
21/02/2019 8,550 -0.10 ▼ -1.17 8,670 8,750 8,330 51,378 439,281,900
20/02/2019 8,670 0.00 ■■ 0.00 8,680 8,700 8,210 54,864 475,670,880
19/02/2019 8,680 -0.10 ▼ -1.15 8,750 8,750 8,400 43,830 380,444,400
18/02/2019 8,750 0.00 ■■ 0.00 8,780 8,880 8,300 71,036 621,565,000
15/02/2019 8,780 0.00 ■■ 0.00 8,790 8,870 8,600 39,762 349,110,360
14/02/2019 8,790 0.40 ▲ 4.55 8,350 8,800 8,100 29,807 262,003,530
13/02/2019 8,350 0.20 ▲ 2.40 8,190 8,350 7,760 43,025 359,258,750
12/02/2019 8,190 0.20 ▲ 2.44 8,010 8,230 8,000 33,565 274,897,350
11/02/2019 8,010 0.50 ▲ 6.24 7,540 8,010 7,670 34,765 278,467,650
01/02/2019 7,540 0.10 ▲ 1.33 7,400 7,570 7,360 29,855 225,106,700
31/01/2019 7,400 0.10 ▲ 1.35 7,280 7,450 7,200 42,096 311,510,400
30/01/2019 7,280 0.20 ▲ 2.75 7,100 7,280 7,100 32,703 238,077,840
29/01/2019 7,100 0.20 ▲ 2.82 6,900 7,100 6,500 102,001 724,207,100
28/01/2019 6,900 0.00 ■■ 0.00 6,950 6,950 6,510 111,143 766,886,700
25/01/2019 6,950 0.10 ▲ 1.44 6,870 6,950 6,800 16,622 115,522,900
24/01/2019 6,870 0.00 ■■ 0.00 6,850 6,880 6,850 14,121,000 97,011,270,000
23/01/2019 6,850 0.00 ■■ 0.00 6,800 6,890 6,600 23,710,000 162,413,500,000
22/01/2019 6,800 0.10 ▲ 1.47 6,700 6,820 6,600 28,501,000 193,806,800,000
21/01/2019 6,700 0.04 ▲ 0.60 6,660 6,770 6,510 137,510 921,317,000
18/01/2019 6,660 0.03 ▲ 0.45 6,630 6,690 6,550 570,110 3,796,932,600
17/01/2019 6,630 -0.04 ▼ -0.60 6,670 6,660 6,580 584,630 3,876,096,900
16/01/2019 6,670 -0.01 ▼ -0.15 6,680 6,770 6,500 136,820 912,589,400
15/01/2019 6,680 0.16 ▲ 2.40 6,520 6,690 6,380 751,350 5,019,018,000
14/01/2019 6,520 0.02 ▲ 0.31 6,500 6,580 6,320 789,840 5,149,756,800
13/01/2019 6,500 -0.05 ▼ -0.77 6,500 6,540 6,330 898,210 5,838,365,000
11/01/2019 6,500 -0.05 ▼ -0.77 6,500 6,540 6,330 898,210 5,838,365,000
10/01/2019 6,500 0.16 ▲ 2.46 6,340 6,600 6,340 678,040 4,407,260,000
09/01/2019 6,340 -0.14 ▼ -2.21 6,480 6,500 6,340 669,450 4,244,313,000
08/01/2019 6,480 0.06 ▲ 0.93 6,480 6,590 6,400 848,870 5,500,677,600
07/01/2019 6,480 0.16 ▲ 2.47 6,320 6,600 6,200 982,230 6,364,850,400
04/01/2019 6,320 -0.03 ▼ -0.47 6,350 6,350 6,100 2,040,160 12,893,811,200
03/01/2019 6,350 -0.14 ▼ -2.20 6,350 6,570 6,210 1,079,920 6,857,492,000
02/01/2019 6,350 -0.25 ▼ -3.94 6,600 6,660 6,220 1,639,150 10,408,602,500
28/12/2018 6,600 -0.03 ▼ -0.45 6,630 6,750 6,300 1,615,360 10,661,376,000
27/12/2018 6,630 0.05 ▲ 0.75 6,580 6,650 6,320 1,058,750 7,019,512,500
26/12/2018 6,580 -0.05 ▼ -0.76 6,630 6,670 6,200 1,500,770 9,875,066,600
25/12/2018 6,630 0.03 ▲ 0.45 6,600 6,690 6,410 419,380 2,780,489,400
24/12/2018 6,600 0.07 ▲ 1.06 6,530 6,780 6,530 521,950 3,444,870,000
21/12/2018 6,530 -0.36 ▼ -5.51 6,890 6,860 6,500 1,775,720 11,595,451,600
20/12/2018 6,890 -0.01 ▼ -0.15 6,900 6,900 6,710 777,840 5,359,317,600
19/12/2018 6,900 0.05 ▲ 0.72 6,850 6,900 6,700 1,054,810 7,278,189,000
18/12/2018 6,850 0.06 ▲ 0.88 6,790 6,890 6,440 1,137,830 7,794,135,500
17/12/2018 6,790 0.05 ▲ 0.74 6,740 6,790 6,730 545,640 3,704,895,600
14/12/2018 6,740 0.06 ▲ 0.89 6,680 6,790 6,300 1,369,970 9,233,597,800
13/12/2018 6,680 0.13 ▲ 1.95 6,550 6,700 6,550 755,700 5,048,076,000
12/12/2018 6,550 0.06 ▲ 0.92 6,490 6,590 6,270 970,830 6,358,936,500
11/12/2018 6,490 0.26 ▲ 4.01 6,230 6,500 6,230 1,169,020 7,586,939,800
10/12/2018 6,230 -0.06 ▼ -0.96 6,290 6,300 6,230 880,900 5,488,007,000
07/12/2018 6,290 0.02 ▲ 0.32 6,270 6,330 6,220 341,570 2,148,475,300
06/12/2018 6,270 0.03 ▲ 0.48 6,240 6,280 6,230 311,440 1,952,728,800
05/12/2018 6,240 -0.10 ▼ -1.60 6,340 6,340 6,230 349,360 2,180,006,400
04/12/2018 6,340 -0.01 ▼ -0.16 6,350 6,350 6,200 373,240 2,366,341,600
03/12/2018 6,350 0.15 ▲ 2.36 6,200 6,370 6,210 427,530 2,714,815,500
30/11/2018 6,200 -0.04 ▼ -0.65 6,240 6,290 6,200 251,490 1,559,238,000
29/11/2018 6,240 -0.14 ▼ -2.24 6,380 6,390 6,130 205,190 1,280,385,600
28/11/2018 6,380 0.34 ▲ 5.33 6,040 6,400 6,040 1,159,490 7,397,546,200
27/11/2018 6,040 -0.25 ▼ -4.14 6,290 6,300 6,040 516,060 3,117,002,400
26/11/2018 6,290 0.01 ▲ 0.16 6,280 6,310 5,850 1,280,180 8,052,332,200
23/11/2018 6,280 0.14 ▲ 2.23 6,140 6,320 6,140 384,610 2,415,350,800
22/11/2018 6,140 -0.14 ▼ -2.28 6,280 6,490 6,000 658,640 4,044,049,600
21/11/2018 6,280 0.08 ▲ 1.27 6,200 6,300 6,100 37,410 234,934,800
20/11/2018 6,200 0.08 ▲ 1.29 6,120 6,200 6,100 55,330 343,046,000
19/11/2018 6,120 0.02 ▲ 0.33 6,100 6,250 6,100 170,470 1,043,276,400
16/11/2018 6,100 -0.25 ▼ -4.10 6,350 6,490 6,000 536,270 3,271,247,000
15/11/2018 6,350 0.30 ▲ 4.72 6,050 6,470 6,100 165,200 1,049,020,000
14/11/2018 6,050 -0.43 ▼ -7.11 6,480 6,550 6,050 388,890 2,352,784,500
13/11/2018 6,480 0.01 ▲ 0.15 6,470 6,600 6,470 139,020 900,849,600
12/11/2018 6,470 0.21 ▲ 3.25 6,470 6,680 6,410 270,220 1,748,323,400
10/11/2018 6,470 -0.06 ▼ -0.93 6,530 6,800 6,460 145,180 939,314,600
09/11/2018 6,470 -0.06 ▼ -0.93 6,530 6,800 6,460 145,180 939,314,600
08/11/2018 6,530 -0.26 ▼ -3.98 6,790 6,790 6,530 188,620 1,231,688,600
07/11/2018 6,790 0.01 ▲ 0.15 6,790 6,830 6,600 203,320 1,380,542,800
06/11/2018 6,790 0.34 ▲ 5.01 6,450 6,800 6,420 1,011,340 6,866,998,600
05/11/2018 6,450 0.03 ▲ 0.47 6,420 6,550 6,350 199,940 1,289,613,000
02/11/2018 6,420 0.13 ▲ 2.02 6,290 6,450 6,350 793,120 5,091,830,400
01/11/2018 6,290 -0.03 ▼ -0.48 6,320 6,330 6,210 197,060 1,239,507,400
31/10/2018 6,320 -0.08 ▼ -1.27 6,400 6,550 6,310 338,290 2,137,992,800
30/10/2018 6,400 -0.09 ▼ -1.41 6,400 6,600 6,270 434,050 2,777,920,000
29/10/2018 6,400 -0.10 ▼ -1.56 6,400 6,420 6,300 260,250 1,665,600,000
28/10/2018 6,400 0.13 ▲ 2.03 6,270 6,700 6,200 411,480 2,633,472,000
26/10/2018 6,400 0.13 ▲ 2.03 6,270 6,700 6,200 411,480 2,633,472,000
25/10/2018 6,270 -0.16 ▼ -2.55 6,430 6,430 6,200 369,360 2,315,887,200
24/10/2018 6,430 0.03 ▲ 0.47 6,400 6,430 6,300 475,850 3,059,715,500
23/10/2018 6,400 -0.03 ▼ -0.47 6,430 6,430 6,270 975,950 6,246,080,000
22/10/2018 6,430 -0.01 ▼ -0.16 6,440 6,490 6,390 579,790 3,728,049,700
19/10/2018 6,440 -0.14 ▼ -2.17 6,580 6,530 6,410 433,040 2,788,777,600
18/10/2018 6,580 0.05 ▲ 0.76 6,530 6,650 6,500 509,640 3,353,431,200
17/10/2018 6,530 -0.07 ▼ -1.07 6,600 6,680 6,530 634,910 4,145,962,300
16/10/2018 6,600 0.15 ▲ 2.27 6,450 6,600 6,410 526,010 3,471,666,000
15/10/2018 6,450 -0.23 ▼ -3.57 6,680 6,600 6,400 270,850 1,746,982,500
13/10/2018 6,680 -0.07 ▼ -1.05 6,750 6,750 6,280 140,670 939,675,600
12/10/2018 6,680 -0.07 ▼ -1.05 6,750 6,750 6,280 140,670 939,675,600
11/10/2018 6,750 -0.15 ▼ -2.22 6,900 6,900 6,500 376,900 2,544,075,000
10/10/2018 6,900 0.36 ▲ 5.22 6,540 6,920 6,520 834,050 5,754,945,000
09/10/2018 6,540 0.19 ▲ 2.91 6,350 6,540 6,350 429,890 2,811,480,600
08/10/2018 6,350 -0.09 ▼ -1.42 6,350 6,400 6,250 170,570 1,083,119,500
05/10/2018 6,350 0.06 ▲ 0.94 6,290 6,350 6,160 468,780 2,976,753,000
04/10/2018 6,290 0.04 ▲ 0.64 6,250 6,290 6,230 524,900 3,301,621,000
03/10/2018 6,250 -0.10 ▼ -1.60 6,350 6,350 6,220 500,310 3,126,937,500
02/10/2018 6,350 -0.03 ▼ -0.47 6,380 6,420 6,280 631,270 4,008,564,500
01/10/2018 6,380 0.11 ▲ 1.72 6,270 6,430 6,300 843,360 5,380,636,800
28/09/2018 6,270 0.11 ▲ 1.75 6,160 6,390 6,120 844,520 5,295,140,400
27/09/2018 6,160 0.04 ▲ 0.65 6,120 6,190 6,100 591,080 3,641,052,800
26/09/2018 6,120 -0.01 ▼ -0.16 6,130 6,130 6,090 585,550 3,583,566,000
25/09/2018 6,130 -0.02 ▼ -0.33 6,130 6,140 6,060 438,190 2,686,104,700
24/09/2018 6,130 -0.02 ▼ -0.33 6,150 6,190 6,100 584,950 3,585,743,500
23/09/2018 6,150 -0.05 ▼ -0.81 6,200 6,190 6,140 507,230 3,119,464,500
21/09/2018 6,150 -0.05 ▼ -0.81 6,200 6,190 6,140 507,230 3,119,464,500
20/09/2018 6,200 -0.01 ▼ -0.16 6,210 6,220 6,160 622,470 3,859,314,000
19/09/2018 6,210 0.10 ▲ 1.61 6,110 6,210 6,080 498,370 3,094,877,700
18/09/2018 6,110 0.02 ▲ 0.33 6,090 6,140 6,050 427,100 2,609,581,000
17/09/2018 6,090 -0.01 ▼ -0.16 6,100 6,110 6,080 484,850 2,952,736,500
15/09/2018 6,100 0.05 ▲ 0.82 6,050 6,100 6,000 436,370 2,661,857,000
14/09/2018 6,100 0.05 ▲ 0.82 6,050 6,100 6,000 436,370 2,661,857,000
13/09/2018 6,050 -0.06 ▼ -0.99 6,110 6,110 6,050 240,750 1,456,537,500
12/09/2018 6,110 0.01 ▲ 0.16 6,100 6,110 6,040 304,100 1,858,051,000
11/09/2018 6,100 -0.03 ▼ -0.49 6,100 6,130 6,070 389,130 2,373,693,000
10/09/2018 6,100 -0.05 ▼ -0.82 6,150 6,140 6,070 313,760 1,913,936,000
07/09/2018 6,150 -0.02 ▼ -0.33 6,170 6,170 6,100 338,600 2,082,390,000
06/09/2018 6,170 0.02 ▲ 0.32 6,150 6,180 6,130 334,000 2,060,780,000
05/09/2018 6,150 0.02 ▲ 0.33 6,150 6,220 6,150 367,480 2,260,002,000
04/09/2018 6,150 0.05 ▲ 0.81 6,100 6,170 6,080 460,570 2,832,505,500
02/09/2018 6,100 -0.05 ▼ -0.82 6,150 6,190 6,060 400,210 2,441,281,000
31/08/2018 6,100 -0.05 ▼ -0.82 6,150 6,190 6,060 400,210 2,441,281,000
30/08/2018 6,150 0.05 ▲ 0.81 6,100 6,150 6,000 413,280 2,541,672,000
29/08/2018 6,100 -0.05 ▼ -0.82 6,150 6,150 6,080 459,360 2,802,096,000
28/08/2018 6,150 -0.06 ▼ -0.98 6,210 6,250 6,120 585,090 3,598,303,500
27/08/2018 6,210 -0.08 ▼ -1.29 6,290 6,290 6,210 582,360 3,616,455,600
24/08/2018 6,290 0.15 ▲ 2.38 6,140 6,290 6,150 664,170 4,177,629,300
23/08/2018 6,140 0.05 ▲ 0.81 6,090 6,240 6,090 651,710 4,001,499,400
22/08/2018 6,090 -0.02 ▼ -0.33 6,090 6,100 6,050 784,700 4,778,823,000
21/08/2018 6,090 0.09 ▲ 1.48 6,000 6,090 5,990 771,010 4,695,450,900
20/08/2018 6,000 -0.02 ▼ -0.33 6,020 6,040 6,000 361,930 2,171,580,000
17/08/2018 6,020 -0.02 ▼ -0.33 6,040 6,040 5,980 332,330 2,000,626,600
16/08/2018 6,040 -0.01 ▼ -0.17 6,050 6,070 5,990 284,510 1,718,440,400
15/08/2018 6,050 -0.01 ▼ -0.17 6,050 6,090 6,000 303,610 1,836,840,500
14/08/2018 6,050 0.14 ▲ 2.31 5,910 6,050 5,930 408,010 2,468,460,500
13/08/2018 5,910 -0.09 ▼ -1.52 6,000 6,040 5,910 386,180 2,282,323,800
10/08/2018 6,000 -0.01 ▼ -0.17 6,000 6,000 5,930 196,380 1,178,280,000
09/08/2018 6,000 -0.02 ▼ -0.33 6,020 6,090 5,950 111,490 668,940,000
08/08/2018 6,020 0.07 ▲ 1.16 5,950 6,040 5,930 51,240 308,464,800
07/08/2018 5,950 -0.05 ▼ -0.84 6,000 6,100 5,950 383,640 2,282,658,000
06/08/2018 6,000 -0.10 ▼ -1.67 6,100 6,240 6,000 443,320 2,659,920,000
04/08/2018 6,100 -0.13 ▼ -2.13 6,230 6,380 6,080 377,900 2,305,190,000
03/08/2018 6,100 -0.13 ▼ -2.13 6,230 6,380 6,080 377,900 2,305,190,000
02/08/2018 6,230 -0.05 ▼ -0.80 6,280 6,400 6,150 442,810 2,758,706,300
01/08/2018 6,280 -0.12 ▼ -1.91 6,400 6,470 6,280 463,390 2,910,089,200
31/07/2018 6,400 -0.01 ▼ -0.16 6,400 6,490 6,360 497,520 3,184,128,000
30/07/2018 6,400 -0.10 ▼ -1.56 6,500 6,640 6,400 139,600 893,440,000
28/07/2018 6,500 0.01 ▲ 0.15 6,490 6,540 6,450 250,410 1,627,665,000
27/07/2018 6,500 0.01 ▲ 0.15 6,490 6,540 6,450 250,410 1,627,665,000
26/07/2018 6,490 -0.03 ▼ -0.46 6,520 6,620 6,490 260,690 1,691,878,100
25/07/2018 6,520 0.01 ▲ 0.15 6,510 6,630 6,490 318,080 2,073,881,600
24/07/2018 6,510 -0.10 ▼ -1.54 6,610 6,800 6,510 482,470 3,140,879,700
23/07/2018 6,610 0.06 ▲ 0.91 6,550 6,650 6,550 306,300 2,024,643,000
22/07/2018 6,550 -0.03 ▼ -0.46 6,580 6,680 6,520 543,940 3,562,807,000
20/07/2018 6,550 -0.03 ▼ -0.46 6,580 6,680 6,520 543,940 3,562,807,000
19/07/2018 6,580 -0.03 ▼ -0.46 6,580 6,650 6,450 397,800 2,617,524,000
18/07/2018 6,580 0.05 ▲ 0.76 6,530 6,580 6,330 73,100 480,998,000
17/07/2018 6,530 0.03 ▲ 0.46 6,500 6,540 6,300 325,650 2,126,494,500
16/07/2018 6,500 -0.09 ▼ -1.38 6,590 6,770 6,230 14,040 91,260,000
13/07/2018 6,590 0.14 ▲ 2.12 6,450 6,590 6,100 457,910 3,017,626,900
12/07/2018 6,450 -0.04 ▼ -0.62 6,490 6,470 6,320 26,300 169,635,000
11/07/2018 6,490 -0.01 ▼ -0.15 6,500 6,500 6,380 14,740 95,662,600
10/07/2018 6,500 -0.10 ▼ -1.54 6,500 6,500 6,400 11,830 76,895,000
09/07/2018 6,500 0.04 ▲ 0.62 6,460 6,830 6,460 52,190 339,235,000
06/07/2018 6,460 -0.24 ▼ -3.72 6,700 6,640 6,400 63,730 411,695,800
05/07/2018 6,700 0.10 ▲ 1.49 6,600 6,750 6,450 46,150 309,205,000
04/07/2018 6,600 0.25 ▲ 3.79 6,600 6,900 6,600 25,390 167,574,000
03/07/2018 6,600 -0.31 ▼ -4.70 6,910 6,920 6,600 58,110 383,526,000
02/07/2018 6,910 -0.08 ▼ -1.16 6,990 6,940 6,600 18,010 124,449,100
30/06/2018 6,990 0.04 ▲ 0.57 6,950 0 0 105,400 736,746,000
29/06/2018 6,990 0.04 ▲ 0.57 6,950 7,000 6,800 105,400 736,746,000
28/06/2018 6,950 0.28 ▲ 4.03 6,670 6,950 6,320 509,170 3,538,731,500
27/06/2018 6,670 -0.03 ▼ -0.45 6,700 6,730 6,550 220,690 1,472,002,300
26/06/2018 6,700 -0.15 ▼ -2.24 6,700 6,700 6,550 1,680 11,256,000
25/06/2018 6,700 0.06 ▲ 0.90 6,640 6,710 6,510 4,150 27,805,000
22/06/2018 6,640 -0.01 ▼ -0.15 6,650 6,650 6,500 76,840 510,217,600
21/06/2018 6,650 -0.05 ▼ -0.75 6,700 6,700 6,590 44,620 296,723,000
20/06/2018 6,700 -0.09 ▼ -1.34 6,790 6,980 6,700 22,230 148,941,000
19/06/2018 6,790 -0.21 ▼ -3.09 7,000 6,940 6,660 130,750 887,792,500
18/06/2018 7,000 0.20 ▲ 2.86 6,800 7,000 6,700 1,247,010 8,729,070,000
16/06/2018 6,800 0.28 ▲ 4.12 6,520 6,800 6,520 948,630 6,450,684,000
15/06/2018 6,800 0.28 ▲ 4.12 6,520 6,800 6,520 948,630 6,450,684,000
14/06/2018 6,520 0.05 ▲ 0.77 6,470 6,760 6,310 837,610 5,461,217,200
13/06/2018 6,470 0.15 ▲ 2.32 6,320 6,560 6,300 366,590 2,371,837,300
12/06/2018 6,320 -0.08 ▼ -1.27 6,400 6,400 6,260 345,370 2,182,738,400
11/06/2018 6,400 -0.20 ▼ -3.13 6,600 6,920 6,400 226,800 1,451,520,000
10/06/2018 6,600 -0.02 ▼ -0.30 6,620 6,700 6,550 274,810 1,813,746,000
08/06/2018 6,600 -0.02 ▼ -0.30 6,620 6,700 6,550 274,810 1,813,746,000
07/06/2018 6,620 -0.01 ▼ -0.15 6,620 6,620 6,540 52,140 345,166,800
06/06/2018 6,620 -0.03 ▼ -0.45 6,650 6,700 6,510 394,100 2,608,942,000
05/06/2018 6,650 -0.10 ▼ -1.50 6,750 6,820 6,650 210,070 1,396,965,500
04/06/2018 6,750 -0.15 ▼ -2.22 6,900 6,950 6,700 131,130 885,127,500
03/06/2018 6,900 -0.08 ▼ -1.16 6,980 7,000 6,800 87,680 604,992,000
01/06/2018 6,900 -0.08 ▼ -1.16 6,980 7,000 6,800 87,680 604,992,000
31/05/2018 6,980 0.18 ▲ 2.58 6,800 7,080 6,810 226,850 1,583,413,000
30/05/2018 6,800 0.10 ▲ 1.47 6,700 7,120 6,800 189,440 1,288,192,000
29/05/2018 7,200 0.01 ▲ 0.14 7,190 7,310 6,990 383,150 2,758,680,000
28/05/2018 7,190 -0.01 ▼ -0.14 7,200 7,380 6,850 843,450 6,064,405,500
27/05/2018 7,200 -0.01 ▼ -0.14 7,210 7,350 7,200 372,500 2,682,000,000
25/05/2018 7,200 -0.01 ▼ -0.14 7,210 7,350 7,200 372,500 2,682,000,000
24/05/2018 7,210 0.21 ▲ 2.91 7,000 7,300 7,000 792,530 5,714,141,300
23/05/2018 7,000 0.10 ▲ 1.43 6,900 7,000 6,840 763,690 5,345,830,000
22/05/2018 6,900 -0.26 ▼ -3.77 7,160 7,150 6,820 314,920 2,172,948,000
21/05/2018 7,160 0.05 ▲ 0.70 7,110 7,270 7,110 249,160 1,783,985,600
18/05/2018 7,110 -0.10 ▼ -1.41 7,210 7,240 7,100 261,430 1,858,767,300
17/05/2018 7,210 -0.07 ▼ -0.97 7,280 7,350 7,180 246,200 1,775,102,000
16/05/2018 7,280 -0.06 ▼ -0.82 7,340 7,380 7,260 179,460 1,306,468,800
15/05/2018 7,340 0.24 ▲ 3.27 7,100 7,380 7,020 502,210 3,686,221,400
14/05/2018 7,100 -0.09 ▼ -1.27 7,190 7,200 7,040 107,020 759,842,000
12/05/2018 7,190 -0.01 ▼ -0.14 7,200 7,220 7,010 275,500 1,980,845,000
11/05/2018 7,190 -0.01 ▼ -0.14 7,200 7,220 7,010 275,500 1,980,845,000
10/05/2018 7,200 -0.02 ▼ -0.28 7,220 7,280 7,150 421,470 3,034,584,000
09/05/2018 7,220 0.02 ▲ 0.28 7,200 7,300 7,190 364,510 2,631,762,200
08/05/2018 7,200 0.32 ▲ 4.44 6,880 7,280 6,680 1,383,420 9,960,624,000
07/05/2018 6,880 0.17 ▲ 2.47 6,710 6,880 6,680 342,710 2,357,844,800
04/05/2018 6,710 -0.16 ▼ -2.38 6,870 6,870 6,680 183,780 1,233,163,800
03/05/2018 6,870 -0.01 ▼ -0.15 6,880 6,870 6,670 476,400 3,272,868,000
02/05/2018 6,880 -0.11 ▼ -1.60 6,990 7,000 6,780 287,860 1,980,476,800
27/04/2018 6,990 0.20 ▲ 2.86 6,790 7,000 6,740 262,230 1,832,987,700
26/04/2018 6,790 -0.36 ▼ -5.30 7,150 7,180 6,780 685,580 4,655,088,200
25/04/2018 7,150 0.32 ▲ 4.48 6,830 7,180 6,830 1,240,560 8,870,004,000
24/04/2018 7,150 0.32 ▲ 4.48 6,830 7,180 6,830 1,240,560 8,870,004,000
23/04/2018 6,830 0.13 ▲ 1.90 6,700 6,950 6,700 908,520 6,205,191,600
21/04/2018 6,700 0.30 ▲ 4.48 6,400 6,710 6,400 486,330 3,258,411,000
20/04/2018 6,700 0.30 ▲ 4.48 6,400 6,710 6,400 486,330 3,258,411,000
19/04/2018 6,400 -0.18 ▼ -2.81 6,580 6,650 6,400 423,830 2,712,512,000
18/04/2018 6,580 0.15 ▲ 2.28 6,430 6,660 6,500 142,940 940,545,200
13/04/2018 6,340 -0.08 ▼ -1.26 6,420 6,500 6,300 245,490 1,556,406,600
12/04/2018 6,420 -0.18 ▼ -2.80 6,600 6,620 6,200 192,150 1,233,603,000
11/04/2018 6,600 -0.10 ▼ -1.52 6,700 6,780 6,530 391,080 2,581,128,000
10/04/2018 6,700 -0.11 ▼ -1.64 6,810 6,840 6,640 233,220 1,562,574,000
09/04/2018 6,810 0.01 ▲ 0.15 6,800 6,810 6,670 1,046,010 7,123,328,100
07/04/2018 6,800 0.34 ▲ 5.00 6,460 6,840 6,480 424,510 2,886,668,000
06/04/2018 6,800 0.34 ▲ 5.00 6,460 6,840 6,480 424,510 2,886,668,000
05/04/2018 6,460 0.29 ▲ 4.49 6,170 6,460 6,160 588,150 3,799,449,000
04/04/2018 6,170 -0.08 ▼ -1.30 6,250 6,260 6,150 186,490 1,150,643,300
03/04/2018 6,250 -0.07 ▼ -1.12 6,250 6,300 6,140 330,050 2,062,812,500
02/04/2018 6,250 0.10 ▲ 1.60 6,150 6,300 6,120 495,220 3,095,125,000
30/03/2018 6,150 0.05 ▲ 0.81 6,100 6,150 6,060 167,620 1,030,863,000
29/03/2018 6,100 0.01 ▲ 0.16 6,100 6,150 6,100 125,820 767,502,000
28/03/2018 6,100 -0.06 ▼ -0.98 6,160 6,280 6,100 61,670 376,187,000
27/03/2018 6,160 -0.09 ▼ -1.46 6,250 6,300 6,150 116,790 719,426,400
26/03/2018 6,250 0.07 ▲ 1.12 6,180 6,350 6,180 124,820 780,125,000
25/03/2018 6,180 -0.14 ▼ -2.27 6,320 6,250 6,160 267,310 1,651,975,800
23/03/2018 6,180 -0.14 ▼ -2.27 6,320 6,250 6,160 267,310 1,651,975,800
22/03/2018 6,320 -0.06 ▼ -0.95 6,380 6,370 6,300 150,150 948,948,000
21/03/2018 6,380 0.05 ▲ 0.78 6,380 6,420 6,350 173,790 1,108,780,200
20/03/2018 6,380 0.08 ▲ 1.25 6,300 6,400 6,340 91,530 583,961,400
19/03/2018 6,550 0.01 ▲ 0.15 6,600 6,600 6,530 143,320 938,746,000
16/03/2018 6,600 0.06 ▲ 0.91 6,540 6,640 6,540 170,690 1,126,554,000
15/03/2018 6,540 -0.01 ▼ -0.15 6,550 6,620 6,500 52,600 344,004,000
14/03/2018 6,550 0.07 ▲ 1.07 6,480 6,600 6,490 93,160 610,198,000
13/03/2018 6,480 -0.12 ▼ -1.85 6,600 6,570 6,430 120,880 783,302,400
12/03/2018 6,600 -0.09 ▼ -1.36 6,690 6,770 6,640 192,840 1,272,744,000
09/03/2018 6,650 -0.04 ▼ -0.60 6,690 6,770 6,640 232,260 1,544,529,000
08/03/2018 6,690 0.04 ▲ 0.60 6,650 6,740 6,630 103,810 694,488,900
07/03/2018 6,650 -0.01 ▼ -0.15 6,660 6,750 6,600 185,430 1,233,109,500
06/03/2018 6,660 -0.11 ▼ -1.65 6,770 6,820 6,600 158,750 1,057,275,000
05/03/2018 6,770 0.18 ▲ 2.66 6,590 6,920 6,600 160,400 1,085,908,000
02/03/2018 6,590 0.19 ▲ 2.88 6,400 6,690 6,310 202,710 1,335,858,900
01/03/2018 6,400 -0.11 ▼ -1.72 6,510 6,500 6,310 118,350 757,440,000
28/02/2018 6,510 -0.07 ▼ -1.08 6,580 6,550 6,130 417,020 2,714,800,200
27/02/2018 6,580 -0.02 ▼ -0.30 6,600 6,680 6,460 68,120 448,229,600
26/02/2018 6,600 -0.07 ▼ -1.06 6,670 6,690 6,530 103,010 679,866,000
25/02/2018 6,670 0.06 ▲ 0.90 6,610 6,700 6,550 59,510 396,931,700
23/02/2018 6,670 0.06 ▲ 0.90 6,610 6,700 6,550 59,510 396,931,700
22/02/2018 6,610 -0.18 ▼ -2.72 6,790 6,780 6,550 463,530 3,063,933,300
21/02/2018 6,790 0.12 ▲ 1.77 6,670 6,890 6,650 89,590 608,316,100
13/02/2018 6,670 0.12 ▲ 1.80 6,550 6,710 6,500 163,440 1,090,144,800
12/02/2018 6,550 0.26 ▲ 3.97 6,290 6,600 6,300 176,090 1,153,389,500
09/02/2018 6,290 0.03 ▲ 0.48 6,260 6,320 6,000 254,460 1,600,553,400
08/02/2018 6,260 0.03 ▲ 0.48 6,230 6,370 6,200 243,500 1,524,310,000
07/02/2018 6,230 -0.15 ▼ -2.41 6,380 6,320 6,100 501,770 3,126,027,100
06/02/2018 5,940 -0.44 ▼ -7.41 6,380 6,100 5,940 615,880 3,658,327,200
05/02/2018 6,380 -0.42 ▼ -6.58 6,800 6,800 6,330 301,690 1,924,782,200
04/02/2018 6,800 -0.20 ▼ -2.94 7,000 6,990 6,800 193,950 1,318,860,000
02/02/2018 6,800 -0.20 ▼ -2.94 7,000 6,990 6,800 193,950 1,318,860,000
01/02/2018 7,000 -0.12 ▼ -1.71 7,120 7,170 6,990 313,180 2,192,260,000
31/01/2018 7,120 0.05 ▲ 0.70 7,070 7,230 7,070 124,000 882,880,000
30/01/2018 7,070 -0.09 ▼ -1.27 7,160 7,140 7,010 426,460 3,015,072,200
29/01/2018 7,160 -0.01 ▼ -0.14 7,170 7,200 7,140 141,640 1,014,142,400
26/01/2018 7,170 -0.03 ▼ -0.42 7,200 7,400 7,160 271,280 1,945,077,600
25/01/2018 7,200 -0.02 ▼ -0.28 7,220 7,290 7,160 351,160 2,528,352,000
24/01/2018 7,480 0.24 ▲ 3.21 7,240 7,300 7,210 499,990 3,739,925,200
22/01/2018 7,230 -0.02 ▼ -0.28 7,240 7,300 7,210 200,790 1,451,711,700
19/01/2018 7,240 -0.01 ▼ -0.14 7,250 7,340 7,240 303,290 2,195,819,600
18/01/2018 7,250 -0.03 ▼ -0.41 7,280 7,300 7,210 173,620 1,258,745,000
17/01/2018 7,280 -0.10 ▼ -1.37 7,380 7,380 7,280 363,960 2,649,628,800
16/01/2018 7,380 -0.09 ▼ -1.22 7,470 7,500 7,300 267,390 1,973,338,200
15/01/2018 7,470 0.06 ▲ 0.80 7,410 7,530 7,400 236,310 1,765,235,700
13/01/2018 7,410 -0.06 ▼ -0.81 7,470 7,580 7,400 455,480 3,375,106,800
12/01/2018 7,410 -0.06 ▼ -0.81 7,470 7,580 7,400 455,480 3,375,106,800
11/01/2018 7,470 0.10 ▲ 1.34 7,370 7,490 7,380 377,350 2,818,804,500
10/01/2018 7,370 0.07 ▲ 0.95 7,300 7,590 7,300 364,240 2,684,448,800
09/01/2018 7,300 -0.02 ▼ -0.27 7,320 7,340 7,260 311,750 2,275,775,000
08/01/2018 7,320 -0.02 ▼ -0.27 7,340 7,390 7,300 196,110 1,435,525,200
07/01/2018 7,340 -0.08 ▼ -1.09 7,420 7,400 7,340 164,310 1,206,035,400
05/01/2018 7,340 -0.08 ▼ -1.09 7,420 7,400 7,340 164,310 1,206,035,400
04/01/2018 7,420 0.01 ▲ 0.13 7,410 7,420 7,310 574,980 4,266,351,600
03/01/2018 7,410 0.01 ▲ 0.13 7,400 7,430 7,340 473,850 3,511,228,500
02/01/2018 7,400 0.10 ▲ 1.35 7,300 7,690 7,300 501,040 3,707,696,000
01/01/2018 7,300 -0.04 ▼ -0.55 7,300 7,310 7,220 444,990 3,248,427,000
29/12/2017 7,300 -0.04 ▼ -0.55 7,300 7,310 7,220 444,990 3,248,427,000
28/12/2017 7,300 -0.02 ▼ -0.27 7,300 7,330 7,230 267,850 1,955,305,000
27/12/2017 7,300 0.06 ▲ 0.82 7,240 7,340 7,220 749,450 5,470,985,000
26/12/2017 7,240 -0.02 ▼ -0.28 7,240 7,300 7,210 213,950 1,548,998,000
25/12/2017 7,240 -0.06 ▼ -0.83 7,300 7,300 7,240 160,440 1,161,585,600
24/12/2017 7,300 -0.02 ▼ -0.27 7,320 7,350 7,280 194,560 1,420,288,000
22/12/2017 7,300 -0.02 ▼ -0.27 7,320 7,350 7,280 194,560 1,420,288,000
21/12/2017 7,320 0.04 ▲ 0.55 7,280 7,360 7,240 307,720 2,252,510,400
20/12/2017 7,280 -0.06 ▼ -0.82 7,340 7,350 7,250 225,410 1,640,984,800
19/12/2017 7,390 0.14 ▲ 1.89 7,250 7,450 7,370 493,780 3,649,034,200
18/12/2017 7,400 0.15 ▲ 2.03 7,250 7,450 7,400 36,930 273,282,000
17/12/2017 7,250 -0.04 ▼ -0.55 7,250 7,380 7,210 170,740 1,237,865,000
15/12/2017 7,250 0.06 ▲ 0.83 7,190 7,350 7,180 675,600 4,898,100,000
14/12/2017 7,190 -0.01 ▼ -0.14 7,190 7,230 7,150 311,220 2,237,671,800
13/12/2017 7,190 -0.02 ▼ -0.28 7,210 7,250 7,130 602,540 4,332,262,600
12/12/2017 7,210 0.01 ▲ 0.14 7,210 7,220 7,210 6,830 49,244,300
11/12/2017 7,390 0.10 ▲ 1.35 7,290 7,390 7,290 1,310 9,680,900
10/12/2017 7,290 -0.09 ▼ -1.23 7,380 7,390 7,290 374,680 2,731,417,200
08/12/2017 7,380 0.01 ▲ 0.14 7,370 7,490 7,320 322,390 2,379,238,200
07/12/2017 7,380 0.03 ▲ 0.41 7,370 7,490 7,320 311,690 2,300,272,200
05/12/2017 7,460 0.06 ▲ 0.81 7,400 7,650 7,350 521,250 3,888,525,000
04/12/2017 7,400 -0.05 ▼ -0.67 7,500 7,500 7,360 685,820 5,075,068,000
01/12/2017 7,450 -0.04 ▼ -0.53 7,490 7,490 7,400 712,440 5,307,678,000
30/11/2017 7,490 0.00 ■■ 0.00 7,500 7,600 7,460 1,031,140 7,723,238,600
29/11/2017 7,490 -0.12 ▼ -1.58 7,610 7,620 7,470 468,980 3,512,660,200
28/11/2017 7,610 -0.08 ▼ -1.04 7,650 7,850 7,610 854,040 6,499,244,400
27/11/2017 7,690 0.21 ▲ 2.81 7,480 7,780 7,470 794,140 6,106,936,600
24/11/2017 7,480 0.11 ▲ 1.49 7,370 7,550 7,320 499,990 3,739,925,200
23/11/2017 7,370 0.00 ■■ 0.00 7,370 7,400 7,310 624,810 4,604,849,700
22/11/2017 7,370 0.07 ▲ 0.96 7,300 7,390 7,280 543,470 4,005,373,900
21/11/2017 7,300 0.00 ■■ 0.00 7,300 7,350 7,250 543,680 3,968,864,000
20/11/2017 7,300 -0.07 ▼ -0.95 7,370 7,370 7,300 445,190 3,249,887,000
17/11/2017 7,370 0.01 ▲ 0.14 7,390 7,430 7,290 298,490 2,199,871,300
16/11/2017 7,360 -0.02 ▼ -0.27 7,300 7,400 7,200 1,084,090 7,978,902,400
15/11/2017 7,380 0.15 ▲ 2.07 7,450 7,450 7,220 494,220 3,647,343,600
14/11/2017 7,230 -0.12 ▼ -1.63 7,350 7,350 7,210 537,180 3,883,811,400
13/11/2017 7,350 -0.04 ▼ -0.54 7,390 7,450 7,250 410,440 3,016,734,000
10/11/2017 7,390 0.00 ■■ 0.00 7,320 7,450 7,310 312,100 2,306,419,000
09/11/2017 7,390 -0.01 ▼ -0.14 7,400 7,400 7,330 220,200 1,627,278,000
08/11/2017 7,400 -0.10 ▼ -1.33 7,400 7,550 7,400 237,580 1,758,092,000
07/11/2017 7,500 -0.04 ▼ -0.53 7,500 7,530 7,450 370,120 2,775,900,000
06/11/2017 7,540 -0.04 ▼ -0.53 7,580 7,650 7,500 284,390 2,144,300,600
03/11/2017 7,580 -0.10 ▼ -1.30 7,500 7,650 7,300 306,890 2,326,226,200
02/11/2017 7,680 0.18 ▲ 2.40 7,500 7,680 7,200 498,040 3,824,947,200
01/11/2017 7,500 -0.30 ▼ -3.85 7,990 7,990 7,500 425,220 3,189,150,000
31/10/2017 7,800 -0.13 ▼ -1.64 7,930 7,930 7,800 491,650 3,834,870,000
30/10/2017 7,930 -0.07 ▼ -0.88 8,000 8,080 7,900 316,420 2,509,210,600
27/10/2017 8,000 0.05 ▲ 0.63 7,970 8,000 7,830 411,290 3,290,320,000
26/10/2017 7,950 -0.03 ▼ -0.38 7,980 7,980 7,810 605,020 4,809,909,000
25/10/2017 7,980 -0.11 ▼ -1.36 8,000 8,000 7,850 736,560 5,877,748,800
24/10/2017 8,090 0.09 ▲ 1.12 8,000 8,190 7,790 713,630 5,773,266,700
23/10/2017 8,000 -0.36 ▼ -4.31 8,300 8,340 8,000 604,950 4,839,600,000
20/10/2017 8,360 0.00 ■■ 0.00 8,360 8,400 8,330 1,350,570 11,290,765,200
19/10/2017 8,360 0.06 ▲ 0.72 8,250 8,410 8,250 903,730 7,555,182,800
18/10/2017 8,300 -0.03 ▼ -0.36 8,310 8,420 8,260 454,020 3,768,366,000
17/10/2017 8,330 -0.05 ▼ -0.60 8,310 8,370 8,260 856,030 7,130,729,900
16/10/2017 8,380 -0.02 ▼ -0.24 8,400 8,420 8,320 614,550 5,149,929,000
13/10/2017 8,400 -0.13 ▼ -1.52 8,530 8,600 8,360 1,124,320 9,444,288,000
12/10/2017 8,530 0.42 ▲ 5.18 8,140 8,570 8,140 2,496,040 21,291,221,200
11/10/2017 8,110 0.06 ▲ 0.75 8,100 8,130 8,060 478,120 3,877,553,200
10/10/2017 8,050 0.05 ▲ 0.63 8,000 8,050 7,950 800,060 6,440,483,000
09/10/2017 8,000 -0.03 ▼ -0.37 8,030 8,100 7,860 422,200 3,377,600,000
06/10/2017 8,030 -0.07 ▼ -0.86 8,100 8,140 8,030 396,730 3,185,741,900
05/10/2017 8,100 0.02 ▲ 0.25 8,080 8,260 8,050 981,020 7,946,262,000
04/10/2017 8,080 0.30 ▲ 3.86 7,800 8,080 7,750 697,800 5,638,224,000
03/10/2017 7,780 0.03 ▲ 0.39 7,730 7,850 7,730 531,610 4,135,925,800
02/10/2017 7,750 0.00 ■■ 0.00 7,750 7,800 7,730 475,100 3,682,025,000
29/09/2017 7,750 0.03 ▲ 0.39 7,700 7,750 7,700 384,970 2,983,517,500
28/09/2017 7,720 0.00 ■■ 0.00 7,720 7,770 7,650 287,440 2,219,036,800
27/09/2017 7,720 0.00 ■■ 0.00 7,750 7,770 7,720 311,760 2,406,787,200
26/09/2017 7,720 0.01 ▲ 0.13 7,760 7,770 7,700 459,210 3,545,101,200
25/09/2017 7,710 0.00 ■■ 0.00 7,710 7,800 7,710 360,640 2,780,534,400
22/09/2017 7,710 0.00 ■■ 0.00 7,710 7,750 7,680 644,900 4,972,179,000
21/09/2017 7,710 -0.08 ▼ -1.03 7,800 7,870 7,700 552,650 4,260,931,500
20/09/2017 7,790 -0.02 ▼ -0.26 7,850 7,900 7,750 471,920 3,676,256,800
19/09/2017 7,810 0.05 ▲ 0.64 7,760 7,880 7,760 642,690 5,019,408,900
18/09/2017 7,760 0.14 ▲ 1.84 7,680 7,780 7,620 372,500 2,890,600,000
15/09/2017 7,620 -0.53 ▼ -6.50 7,620 7,890 7,620 322,850 2,460,117,000
14/09/2017 8,150 -0.03 ▼ -0.37 8,180 8,250 8,100 229,750 1,872,462,500
13/09/2017 8,180 0.02 ▲ 0.25 8,150 8,180 8,000 572,480 4,682,886,400
12/09/2017 8,160 -0.01 ▼ -0.12 8,170 8,190 8,110 267,050 2,179,128,000
11/09/2017 8,170 -0.01 ▼ -0.12 8,280 8,280 8,100 370,650 3,028,210,500
08/09/2017 8,180 -0.02 ▼ -0.24 8,190 8,240 8,170 235,070 1,922,872,600
07/09/2017 8,200 0.00 ■■ 0.00 8,200 8,250 8,100 451,950 3,705,990,000
06/09/2017 8,200 -0.10 ▼ -1.20 8,300 8,300 8,190 226,600 1,858,120,000
05/09/2017 8,300 0.16 ▲ 1.97 8,140 8,300 8,080 324,270 2,691,441,000
01/09/2017 8,140 -0.02 ▼ -0.25 8,150 8,200 8,050 492,480 4,008,787,200
31/08/2017 8,160 -0.13 ▼ -1.57 8,280 8,290 8,150 568,020 4,635,043,200
30/08/2017 8,290 -0.02 ▼ -0.24 8,310 8,310 8,250 227,600 1,886,804,000
29/08/2017 8,310 0.01 ▲ 0.12 8,300 8,390 8,260 398,210 3,309,125,100
28/08/2017 8,300 -0.04 ▼ -0.48 8,370 8,370 8,270 184,330 1,529,939,000
25/08/2017 8,340 -0.06 ▼ -0.71 8,400 8,400 8,320 159,390 1,329,312,600
24/08/2017 8,400 0.11 ▲ 1.33 8,240 8,500 8,230 387,540 3,255,336,000
23/08/2017 8,290 -0.01 ▼ -0.12 8,310 8,350 8,200 163,270 1,353,508,300
22/08/2017 8,300 0.05 ▲ 0.61 8,250 8,370 8,240 364,460 3,025,018,000
21/08/2017 8,250 0.05 ▲ 0.61 8,350 8,400 8,200 360,910 2,977,507,500
18/08/2017 8,200 -0.11 ▼ -1.32 8,310 8,310 8,000 598,810 4,910,242,000
17/08/2017 8,310 -0.35 ▼ -4.04 8,660 8,660 8,310 742,810 6,172,751,100
16/08/2017 8,660 0.00 ■■ 0.00 8,660 8,700 8,560 229,080 1,983,832,800
15/08/2017 8,660 -0.01 ▼ -0.12 8,740 8,750 8,660 357,700 3,097,682,000
14/08/2017 8,670 0.12 ▲ 1.40 8,600 8,740 8,500 719,880 6,241,359,600
11/08/2017 8,550 -0.02 ▼ -0.23 8,570 8,590 8,460 1,745,670 14,925,478,500
10/08/2017 8,570 -0.07 ▼ -0.81 8,640 8,660 8,570 365,720 3,134,220,400
09/08/2017 8,640 -0.06 ▼ -0.69 8,800 8,800 8,580 560,710 4,844,534,400
08/08/2017 8,700 -0.10 ▼ -1.14 8,850 8,850 8,680 552,130 4,803,531,000
07/08/2017 8,800 0.00 ■■ 0.00 8,930 8,930 8,800 484,340 4,262,192,000
04/08/2017 8,800 0.09 ▲ 1.03 8,710 8,890 8,700 426,590 3,753,992,000
03/08/2017 8,710 -0.10 ▼ -1.14 8,800 8,830 8,690 642,390 5,595,216,900
02/08/2017 8,810 -0.02 ▼ -0.23 8,830 8,880 8,700 783,060 6,898,758,600
01/08/2017 8,830 -0.17 ▼ -1.89 9,000 9,050 8,800 1,337,910 11,813,745,300
31/07/2017 9,000 -0.14 ▼ -1.53 9,140 9,140 8,970 846,340 7,617,060,000
28/07/2017 9,140 0.02 ▲ 0.22 9,140 9,220 9,050 1,154,420 10,551,398,800
27/07/2017 9,120 -0.12 ▼ -1.30 9,250 9,280 9,120 1,489,480 13,584,057,600
26/07/2017 9,240 0.06 ▲ 0.65 9,180 9,250 9,110 558,930 5,164,513,200
25/07/2017 9,180 0.18 ▲ 2.00 8,930 9,200 8,930 449,010 4,121,911,800
24/07/2017 9,000 -0.07 ▼ -0.77 9,070 9,100 8,900 662,280 5,960,520,000
21/07/2017 9,070 -0.06 ▼ -0.66 9,130 9,200 9,070 1,361,410 12,347,988,700
20/07/2017 9,130 -0.11 ▼ -1.19 9,160 9,200 9,020 731,120 6,675,125,600
19/07/2017 9,240 -0.06 ▼ -0.65 9,300 9,380 9,240 706,780 6,530,647,200
18/07/2017 9,300 -0.15 ▼ -1.59 9,450 9,450 9,250 524,680 4,879,524,000
17/07/2017 9,450 0.12 ▲ 1.29 9,360 9,690 9,300 3,400,040 32,130,378,000
14/07/2017 9,330 0.12 ▲ 1.30 9,280 9,380 9,240 1,861,570 17,368,448,100
13/07/2017 9,210 -0.02 ▼ -0.22 9,280 9,280 9,130 835,520 7,695,139,200
12/07/2017 9,230 0.17 ▲ 1.88 9,030 9,250 9,000 779,480 7,194,600,400
11/07/2017 9,060 0.16 ▲ 1.80 8,860 9,060 8,830 837,720 7,589,743,200
10/07/2017 8,900 -0.19 ▼ -2.09 9,090 9,100 8,860 1,122,730 9,992,297,000
07/07/2017 9,090 -0.33 ▼ -3.50 9,400 9,400 9,000 1,228,610 11,168,064,900
06/07/2017 9,420 0.14 ▲ 1.51 9,280 9,510 9,210 2,210,430 20,822,250,600
05/07/2017 9,280 0.56 ▲ 6.42 8,720 9,300 8,720 2,444,040 22,680,691,200
04/07/2017 8,720 0.12 ▲ 1.40 8,700 8,720 8,640 805,010 7,019,687,200
03/07/2017 8,600 -0.12 ▼ -1.38 8,710 8,760 8,600 639,710 5,501,506,000
30/06/2017 8,720 0.00 ■■ 0.00 8,720 8,840 8,720 500,460 4,364,011,200
29/06/2017 8,720 0.14 ▲ 1.63 8,600 8,840 8,600 904,570 7,887,850,400
28/06/2017 8,580 -0.05 ▼ -0.58 8,620 8,650 8,570 494,950 4,246,671,000
27/06/2017 8,630 -0.07 ▼ -0.80 8,730 8,760 8,620 735,900 6,350,817,000
26/06/2017 8,700 -0.10 ▼ -1.14 8,800 8,800 8,700 681,280 5,927,136,000
23/06/2017 8,800 0.08 ▲ 0.92 8,720 8,870 8,710 652,370 5,740,856,000
22/06/2017 8,720 -0.11 ▼ -1.25 8,820 8,830 8,720 570,900 4,978,248,000
21/06/2017 8,830 -0.14 ▼ -1.56 8,970 8,970 8,810 694,710 6,134,289,300
20/06/2017 8,970 -0.08 ▼ -0.88 9,050 9,080 8,950 490,190 4,397,004,300
19/06/2017 9,050 0.19 ▲ 2.14 8,860 9,140 8,860 851,960 7,710,238,000
16/06/2017 8,860 0.05 ▲ 0.57 8,850 8,930 8,810 267,460 2,369,695,600
15/06/2017 8,810 -0.05 ▼ -0.56 8,870 8,890 8,780 400,370 3,527,259,700
14/06/2017 8,860 0.11 ▲ 1.26 8,880 8,940 8,760 729,550 6,463,813,000
13/06/2017 8,750 -0.04 ▼ -0.46 8,770 8,880 8,690 583,730 5,107,637,500
12/06/2017 8,790 -0.09 ▼ -1.01 8,880 8,950 8,600 737,620 6,483,679,800
09/06/2017 8,880 -0.06 ▼ -0.67 8,940 8,950 8,830 619,660 5,502,580,800
08/06/2017 8,940 -0.12 ▼ -1.32 9,060 9,090 8,850 805,340 7,199,739,600
07/06/2017 9,060 0.02 ▲ 0.22 9,070 9,140 9,030 908,480 8,230,828,800
06/06/2017 9,040 0.00 ■■ 0.00 9,050 9,190 9,030 490,130 4,430,775,200
05/06/2017 9,040 0.04 ▲ 0.44 9,000 9,190 8,900 590,420 5,337,396,800
02/06/2017 9,000 0.11 ▲ 1.24 9,000 9,040 8,890 624,510 5,620,590,000
01/06/2017 8,890 0.04 ▲ 0.45 8,850 9,050 8,850 673,420 5,986,703,800
31/05/2017 8,850 -0.20 ▼ -2.21 9,050 9,130 8,800 651,840 5,768,784,000
30/05/2017 9,050 -0.14 ▼ -1.52 9,500 9,500 9,000 1,369,500 12,393,975,000
29/05/2017 9,190 0.60 ▲ 6.98 8,600 9,190 8,600 1,992,640 18,312,361,600
26/05/2017 8,590 -0.02 ▼ -0.23 8,610 8,700 8,550 687,800 5,908,202,000
25/05/2017 8,610 -0.05 ▼ -0.58 8,610 8,700 8,510 903,350 7,777,843,500
24/05/2017 8,660 0.11 ▲ 1.29 8,550 8,800 8,550 673,750 5,834,675,000
23/05/2017 8,550 -0.05 ▼ -0.58 8,600 8,850 8,510 1,437,640 12,291,822,000
22/05/2017 8,600 -0.62 ▼ -6.72 9,200 9,400 8,600 1,673,630 14,393,218,000
19/05/2017 9,220 0.02 ▲ 0.22 9,200 9,390 9,120 976,910 9,007,110,200
18/05/2017 9,200 -0.40 ▼ -4.17 9,550 9,750 9,200 1,460,080 13,432,736,000
17/05/2017 9,600 0.30 ▲ 3.23 9,300 9,650 9,050 1,756,420 16,861,632,000
16/05/2017 9,300 0.19 ▲ 2.09 9,180 9,590 9,180 2,534,790 23,573,547,000
15/05/2017 9,110 0.59 ▲ 6.92 8,550 9,110 8,550 4,102,370 37,372,590,700
09/05/2017 8,150 0.07 ▲ 0.87 8,020 8,200 8,000 462,780 3,771,657,000
08/05/2017 8,080 -0.07 ▼ -0.86 8,110 8,150 8,000 520,340 4,204,347,200
05/05/2017 8,150 -0.14 ▼ -1.69 8,250 8,390 8,150 412,810 3,364,401,500
04/05/2017 8,290 0.14 ▲ 1.72 8,200 8,380 8,200 529,480 4,389,389,200
03/05/2017 8,150 0.25 ▲ 3.16 7,940 8,180 7,870 666,770 5,434,175,500
28/04/2017 7,900 0.00 ■■ 0.00 7,990 7,990 7,840 201,940 1,595,326,000
27/04/2017 7,900 0.01 ▲ 0.13 8,000 8,000 7,890 234,020 1,848,758,000
26/04/2017 7,890 0.00 ■■ 0.00 7,900 7,930 7,810 480,490 3,791,066,100
25/04/2017 7,890 0.00 ■■ 0.00 7,890 7,950 7,830 410,440 3,238,371,600
24/04/2017 7,890 -0.03 ▼ -0.38 7,920 8,050 7,890 479,790 3,785,543,100
21/04/2017 7,920 -0.03 ▼ -0.38 8,000 8,000 7,880 278,770 2,207,858,400
20/04/2017 7,950 0.10 ▲ 1.27 7,900 7,970 7,870 510,490 4,058,395,500
19/04/2017 7,850 0.05 ▲ 0.64 7,800 7,850 7,780 313,770 2,463,094,500
18/04/2017 7,800 0.10 ▲ 1.30 7,700 7,800 7,680 704,740 5,496,972,000
17/04/2017 7,700 -0.14 ▼ -1.79 7,750 7,900 7,680 825,260 6,354,502,000
14/04/2017 7,840 -0.15 ▼ -1.88 7,940 8,090 7,800 480,850 3,769,864,000
13/04/2017 7,990 -0.30 ▼ -3.62 8,290 8,290 7,990 802,140 6,409,098,600
12/04/2017 8,290 -0.03 ▼ -0.36 8,320 8,410 8,280 461,240 3,823,679,600
11/04/2017 8,320 -0.14 ▼ -1.65 8,410 8,420 8,310 197,790 1,645,612,800
10/04/2017 8,460 -0.01 ▼ -0.12 8,470 8,500 8,410 122,060 1,032,627,600
07/04/2017 8,470 0.17 ▲ 2.05 8,280 8,580 8,280 267,950 2,269,536,500
05/04/2017 8,300 0.00 ■■ 0.00 8,350 8,390 8,280 212,640 1,764,912,000
04/04/2017 8,300 -0.13 ▼ -1.54 8,500 8,500 8,250 952,420 7,905,086,000
03/04/2017 8,430 0.03 ▲ 0.36 8,400 8,490 8,380 488,140 4,115,020,200
31/03/2017 8,400 -0.07 ▼ -0.83 8,450 8,460 8,360 569,950 4,787,580,000
30/03/2017 8,470 -0.07 ▼ -0.82 8,550 8,550 8,470 359,380 3,043,948,600
29/03/2017 8,540 0.24 ▲ 2.89 8,490 8,690 8,490 822,920 7,027,736,800
28/03/2017 8,300 0.07 ▲ 0.85 8,290 8,390 8,240 403,450 3,348,635,000
27/03/2017 8,230 0.01 ▲ 0.12 8,230 8,400 8,230 169,150 1,392,104,500
24/03/2017 8,220 -0.08 ▼ -0.96 8,300 8,380 8,220 264,560 2,174,683,200
23/03/2017 8,300 0.00 ■■ 0.00 8,360 8,360 8,150 277,370 2,302,171,000
22/03/2017 8,300 -0.17 ▼ -2.01 8,440 8,470 8,300 658,230 5,463,309,000
21/03/2017 8,470 -0.06 ▼ -0.70 8,600 8,610 8,460 461,880 3,912,123,600
20/03/2017 8,530 0.13 ▲ 1.55 8,500 8,580 8,490 464,110 3,958,858,300
17/03/2017 8,710 -0.01 ▼ -0.11 8,750 8,890 8,600 547,950 4,772,644,500
16/03/2017 8,720 0.26 ▲ 3.07 8,550 8,770 8,550 581,950 5,074,604,000
15/03/2017 8,460 -0.03 ▼ -0.35 8,460 8,500 8,450 201,160 1,701,813,600
14/03/2017 8,490 0.04 ▲ 0.47 8,410 8,520 8,400 225,060 1,910,759,400
13/03/2017 8,450 -0.05 ▼ -0.59 8,500 8,500 8,450 478,020 4,039,269,000
10/03/2017 8,500 -0.03 ▼ -0.35 8,530 8,600 8,500 523,200 4,447,200,000
09/03/2017 8,530 -0.21 ▼ -2.40 8,700 8,750 8,530 710,620 6,061,588,600
08/03/2017 8,740 -0.11 ▼ -1.24 8,850 8,860 8,710 732,900 6,405,546,000
07/03/2017 8,850 0.35 ▲ 4.12 8,500 8,850 8,500 586,550 5,190,967,500
06/03/2017 8,500 0.00 ■■ 0.00 8,500 8,600 8,480 320,280 2,722,380,000
03/03/2017 8,500 -0.02 ▼ -0.23 8,520 8,570 8,500 511,810 4,350,385,000
02/03/2017 8,520 -0.04 ▼ -0.47 8,600 8,650 8,500 442,720 3,771,974,400
01/03/2017 8,560 0.05 ▲ 0.59 8,620 8,630 8,500 679,180 5,813,780,800
28/02/2017 8,510 -0.21 ▼ -2.41 8,740 8,890 8,510 1,008,380 8,581,313,800
27/02/2017 8,720 0.11 ▲ 1.28 8,630 8,800 8,630 396,160 3,454,515,200
24/02/2017 8,610 -0.20 ▼ -2.27 8,810 8,880 8,610 673,350 5,797,543,500
23/02/2017 8,810 0.32 ▲ 3.77 8,550 9,050 8,550 2,140,360 18,856,571,600
22/02/2017 8,490 0.14 ▲ 1.68 8,400 8,550 8,350 1,058,680 8,988,193,200
21/02/2017 8,350 0.14 ▲ 1.71 8,210 8,350 8,210 611,140 5,103,019,000
20/02/2017 8,210 -0.05 ▼ -0.61 8,200 8,250 8,180 377,390 3,098,371,900
17/02/2017 8,260 -0.04 ▼ -0.48 8,280 8,290 8,200 279,760 2,310,817,600
16/02/2017 8,300 0.00 ■■ 0.00 8,300 8,500 8,300 811,150 6,732,545,000
15/02/2017 8,300 0.13 ▲ 1.59 8,170 8,390 8,170 862,470 7,158,501,000
14/02/2017 8,170 0.02 ▲ 0.25 8,150 8,170 8,120 387,830 3,168,571,100
13/02/2017 8,150 0.00 ■■ 0.00 8,170 8,170 8,080 569,460 4,641,099,000
10/02/2017 8,150 -0.02 ▼ -0.24 8,170 8,180 8,130 338,800 2,761,220,000
09/02/2017 8,170 0.02 ▲ 0.25 8,130 8,200 8,120 335,380 2,740,054,600
08/02/2017 8,150 -0.04 ▼ -0.49 8,160 8,220 8,120 382,740 3,119,331,000
07/02/2017 8,190 -0.09 ▼ -1.09 8,300 8,350 8,160 634,060 5,192,951,400
06/02/2017 8,280 -0.05 ▼ -0.60 8,360 8,360 8,280 337,610 2,795,410,800
03/02/2017 8,330 0.15 ▲ 1.83 8,290 8,400 8,270 478,050 3,982,156,500
02/02/2017 8,180 0.00 ■■ 0.00 8,180 8,200 8,160 154,730 1,265,691,400
25/01/2017 8,180 0.00 ■■ 0.00 8,180 8,200 8,100 408,110 3,338,339,800
24/01/2017 8,180 0.00 ■■ 0.00 8,180 8,220 8,080 352,230 2,881,241,400
23/01/2017 8,180 -0.15 ▼ -1.80 8,330 8,400 8,170 441,700 3,613,106,000
20/01/2017 8,330 -0.12 ▼ -1.42 8,450 8,460 8,300 390,560 3,253,364,800
19/01/2017 8,450 -0.03 ▼ -0.35 8,470 8,500 8,380 302,160 2,553,252,000
18/01/2017 8,480 0.03 ▲ 0.36 8,450 8,550 8,450 533,280 4,522,214,400
17/01/2017 8,450 0.06 ▲ 0.72 8,380 8,500 8,320 671,470 5,673,921,500
16/01/2017 8,390 -0.21 ▼ -2.44 8,600 8,600 8,390 973,920 8,171,188,800
13/01/2017 8,600 -0.03 ▼ -0.35 8,630 8,650 8,580 794,320 6,831,152,000
12/01/2017 8,630 0.00 ■■ 0.00 8,630 8,660 8,590 773,340 6,673,924,200
11/01/2017 8,630 -0.02 ▼ -0.23 8,650 8,720 8,590 1,120,990 9,674,143,700
10/01/2017 8,650 0.14 ▲ 1.65 8,510 8,670 8,510 1,215,050 10,510,182,500
09/01/2017 8,510 0.04 ▲ 0.47 8,480 8,540 8,470 927,410 7,892,259,100
06/01/2017 8,470 0.02 ▲ 0.24 8,450 8,560 8,450 736,300 6,236,461,000
05/01/2017 8,450 -0.03 ▼ -0.35 8,470 8,490 8,400 660,610 5,582,154,500
04/01/2017 8,480 -0.05 ▼ -0.59 8,530 8,600 8,450 638,300 5,412,784,000
03/01/2017 8,530 0.18 ▲ 2.16 8,350 8,570 8,330 947,090 8,078,677,700
30/12/2016 8,350 0.03 ▲ 0.36 8,320 8,380 8,260 601,180 5,019,853,000
29/12/2016 8,320 0.22 ▲ 2.72 8,100 8,360 8,100 1,236,310 10,286,099,200
28/12/2016 8,100 -0.06 ▼ -0.74 8,160 8,190 8,060 413,490 3,349,269,000
27/12/2016 8,160 0.10 ▲ 1.24 8,060 8,250 8,020 827,100 6,749,136,000
26/12/2016 8,060 0.22 ▲ 2.81 7,850 8,060 7,840 696,380 5,612,822,800
23/12/2016 7,840 0.00 ■■ 0.00 7,800 7,900 7,790 259,040 2,030,873,600
22/12/2016 7,840 -0.01 ▼ -0.13 7,850 7,860 7,790 289,700 2,271,248,000
21/12/2016 7,850 -0.13 ▼ -1.63 7,980 8,000 7,850 287,070 2,253,499,500
20/12/2016 7,980 0.08 ▲ 1.01 7,960 8,090 7,890 791,320 6,314,733,600
19/12/2016 7,900 0.21 ▲ 2.73 7,690 7,900 7,690 483,110 3,816,569,000
16/12/2016 7,690 0.00 ■■ 0.00 7,690 7,730 7,610 238,830 1,836,602,700
15/12/2016 7,690 -0.01 ▼ -0.13 7,660 7,750 7,610 155,530 1,196,025,700
14/12/2016 7,700 0.12 ▲ 1.58 7,550 7,720 7,540 266,890 2,055,053,000
13/12/2016 7,580 -0.08 ▼ -1.04 7,730 7,730 7,550 290,410 2,201,307,800
12/12/2016 7,660 -0.09 ▼ -1.16 7,750 7,750 7,600 258,820 1,982,561,200
09/12/2016 7,750 -0.02 ▼ -0.26 7,800 7,860 7,750 195,340 1,513,885,000
08/12/2016 7,770 0.06 ▲ 0.78 7,710 7,790 7,700 324,060 2,517,946,200
07/12/2016 7,710 0.01 ▲ 0.13 7,700 7,790 7,660 536,900 4,139,499,000
06/12/2016 7,700 -0.03 ▼ -0.39 7,700 7,730 7,610 273,180 2,103,486,000
05/12/2016 7,730 -0.03 ▼ -0.39 7,750 7,800 7,720 204,850 1,583,490,500
02/12/2016 7,760 -0.10 ▼ -1.27 7,860 7,860 7,750 161,780 1,255,412,800
01/12/2016 7,860 0.06 ▲ 0.77 7,850 7,980 7,820 528,860 4,156,839,600
30/11/2016 7,800 0.11 ▲ 1.43 7,670 7,820 7,660 638,640 4,981,392,000
29/11/2016 7,690 0.09 ▲ 1.18 7,600 7,700 7,590 343,750 2,643,437,500
28/11/2016 7,600 -0.07 ▼ -0.91 7,670 7,670 7,520 249,090 1,893,084,000
25/11/2016 7,670 -0.11 ▼ -1.41 7,780 7,780 7,670 136,580 1,047,568,600
24/11/2016 7,780 0.04 ▲ 0.52 7,740 7,900 7,720 421,950 3,282,771,000
23/11/2016 7,740 0.09 ▲ 1.18 7,650 7,780 7,610 336,470 2,604,277,800
22/11/2016 7,650 0.07 ▲ 0.92 7,680 7,680 7,630 180,530 1,381,054,500
21/11/2016 7,580 0.08 ▲ 1.07 7,500 7,620 7,500 205,290 1,556,098,200
18/11/2016 7,500 0.06 ▲ 0.81 7,430 7,550 7,430 211,380 1,585,350,000
17/11/2016 7,440 -0.07 ▼ -0.93 7,510 7,520 7,430 296,240 2,204,025,600
16/11/2016 7,510 0.04 ▲ 0.54 7,400 7,590 7,400 298,130 2,238,956,300
15/11/2016 7,470 -0.25 ▼ -3.24 7,750 7,750 7,460 561,280 4,192,761,600
14/11/2016 7,720 -0.20 ▼ -2.53 7,950 7,950 7,700 267,460 2,064,791,200
11/11/2016 7,920 -0.09 ▼ -1.12 7,900 8,050 7,900 119,640 947,548,800
10/11/2016 8,010 0.05 ▲ 0.63 8,100 8,100 7,940 204,550 1,638,445,500
09/11/2016 7,960 -0.07 ▼ -0.87 8,100 8,100 7,470 370,410 2,948,463,600
08/11/2016 8,030 0.07 ▲ 0.88 7,960 8,180 7,960 214,790 1,724,763,700
07/11/2016 7,960 0.06 ▲ 0.76 7,900 8,000 7,850 225,170 1,792,353,200
04/11/2016 7,900 -0.10 ▼ -1.25 8,100 8,100 7,800 245,510 1,939,529,000
03/11/2016 8,000 -0.11 ▼ -1.36 8,100 8,100 7,820 503,310 4,026,480,000
02/11/2016 8,110 -0.08 ▼ -0.98 8,290 8,290 8,110 252,200 2,045,342,000
01/11/2016 8,190 0.01 ▲ 0.12 8,200 8,350 8,190 211,590 1,732,922,100
31/10/2016 8,180 -0.33 ▼ -3.88 8,510 8,510 8,180 864,070 7,068,092,600
28/10/2016 8,510 0.01 ▲ 0.12 8,550 8,550 8,350 379,240 3,227,332,400
27/10/2016 8,500 -0.01 ▼ -0.12 8,600 8,600 8,480 165,600 1,407,600,000
26/10/2016 8,510 0.00 ■■ 0.00 8,510 8,570 8,430 450,760 3,835,967,600
25/10/2016 8,510 0.09 ▲ 1.07 8,300 8,580 8,270 378,550 3,221,460,500
24/10/2016 8,420 -0.22 ▼ -2.55 8,690 8,690 8,420 322,140 2,712,418,800
21/10/2016 8,640 0.07 ▲ 0.82 8,680 8,750 8,590 919,290 7,942,665,600
20/10/2016 8,570 0.34 ▲ 4.13 8,500 8,690 8,450 797,040 6,830,632,800
19/10/2016 8,230 -0.02 ▼ -0.24 8,200 8,290 8,170 429,500 3,534,785,000
18/10/2016 8,250 0.15 ▲ 1.85 8,100 8,290 7,950 567,070 4,678,327,500
17/10/2016 8,100 -0.28 ▼ -3.34 8,380 8,380 8,070 509,510 4,127,031,000
14/10/2016 8,380 -0.09 ▼ -1.06 8,480 8,750 8,380 887,810 7,439,847,800
13/10/2016 8,470 0.54 ▲ 6.81 7,930 8,480 7,930 947,890 8,028,628,300
12/10/2016 7,930 0.39 ▲ 5.17 7,540 8,030 7,540 850,030 6,740,737,900
11/10/2016 7,540 0.10 ▲ 1.34 7,500 7,590 7,440 372,220 2,806,538,800
10/10/2016 7,440 0.05 ▲ 0.68 7,350 7,480 7,330 528,820 3,934,420,800
07/10/2016 7,390 0.06 ▲ 0.82 7,330 7,390 7,290 529,980 3,916,552,200
06/10/2016 7,330 0.00 ■■ 0.00 7,320 7,480 7,320 476,700 3,494,211,000
05/10/2016 7,330 0.08 ▲ 1.10 7,300 7,470 7,300 758,940 5,563,030,200
04/10/2016 7,250 -0.36 ▼ -4.73 7,600 7,600 7,250 748,690 5,428,002,500
03/10/2016 7,610 0.01 ▲ 0.13 7,530 7,790 7,510 336,290 2,559,166,900
30/09/2016 7,600 0.00 ■■ 0.00 7,600 7,680 7,500 147,660 1,122,216,000
29/09/2016 7,600 0.00 ■■ 0.00 7,700 7,790 7,500 1,003,800 7,628,880,000
28/09/2016 7,600 -0.20 ▼ -2.56 7,870 7,870 7,600 140,160 1,065,216,000
27/09/2016 7,800 0.00 ■■ 0.00 7,800 7,830 7,650 235,180 1,834,404,000
26/09/2016 7,800 -0.11 ▼ -1.39 7,890 8,000 7,750 391,080 3,050,424,000
23/09/2016 7,910 0.13 ▲ 1.67 7,840 7,930 7,800 718,020 5,679,538,200
22/09/2016 7,780 0.17 ▲ 2.23 7,600 7,900 7,520 566,790 4,409,626,200
21/09/2016 7,610 0.01 ▲ 0.13 7,600 7,650 7,550 416,880 3,172,456,800
20/09/2016 7,600 0.20 ▲ 2.70 7,480 7,690 7,480 396,600 3,014,160,000
19/09/2016 7,400 -0.35 ▼ -4.52 7,750 7,750 7,400 704,600 5,214,040,000
16/09/2016 7,750 0.05 ▲ 0.65 7,700 7,790 7,700 388,330 3,009,557,500
15/09/2016 7,700 -0.01 ▼ -0.13 7,640 7,710 7,300 914,600 7,042,420,000
14/09/2016 7,710 0.00 ■■ 0.00 7,700 7,790 7,620 256,640 1,978,694,400
13/09/2016 7,710 -0.19 ▼ -2.41 7,820 7,900 7,700 280,300 2,161,113,000
12/09/2016 7,900 -0.20 ▼ -2.47 8,100 8,100 7,800 705,270 5,571,633,000
09/09/2016 8,100 -0.10 ▼ -1.22 8,200 8,200 8,000 690,080 5,589,648,000
08/09/2016 8,200 0.20 ▲ 2.50 8,000 8,200 7,900 614,390 5,037,998,000
07/09/2016 8,000 0.00 ■■ 0.00 8,100 8,100 7,900 333,860 2,670,880,000
06/09/2016 8,000 -0.10 ▼ -1.23 8,100 8,300 8,000 682,280 5,458,240,000
05/09/2016 8,100 0.30 ▲ 3.85 7,900 8,200 7,800 1,071,390 8,678,259,000
01/09/2016 7,800 0.10 ▲ 1.30 7,700 7,900 7,600 428,630 3,343,314,000
31/08/2016 7,700 -0.10 ▼ -1.28 7,800 7,900 7,700 377,590 2,907,443,000
30/08/2016 7,800 0.00 ■■ 0.00 7,800 7,800 7,700 152,230 1,187,394,000
29/08/2016 7,800 -0.10 ▼ -1.27 7,900 7,900 7,700 765,310 5,969,418,000
26/08/2016 7,900 0.00 ■■ 0.00 7,800 8,000 7,800 643,290 5,081,991,000
25/08/2016 7,900 -0.10 ▼ -1.25 8,000 8,000 7,800 530,740 4,192,846,000
24/08/2016 8,000 0.00 ■■ 0.00 8,000 8,200 7,900 721,110 5,768,880,000
23/08/2016 8,000 0.20 ▲ 2.56 7,700 8,200 7,500 878,540 7,028,320,000
22/08/2016 7,800 -0.10 ▼ -1.27 7,900 8,000 7,800 410,030 3,198,234,000
19/08/2016 7,900 -0.10 ▼ -1.25 8,300 8,300 7,900 473,650 3,741,835,000
18/08/2016 9,000 0.10 ▲ 1.12 9,000 9,100 8,900 440,440 3,963,960,000
17/08/2016 8,900 -0.30 ▼ -3.26 9,200 9,200 8,900 475,460 4,231,594,000
16/08/2016 9,200 0.20 ▲ 2.22 9,200 9,500 9,100 899,360 8,274,112,000
15/08/2016 9,000 0.40 ▲ 4.65 8,600 9,100 8,500 976,140 8,785,260,000
12/08/2016 8,600 -0.20 ▼ -2.27 8,800 8,900 8,500 429,780 3,696,108,000
11/08/2016 8,800 0.00 ■■ 0.00 8,800 8,900 8,700 587,110 5,166,568,000
10/08/2016 8,800 0.10 ▲ 1.15 8,900 8,900 8,600 560,530 4,932,664,000
09/08/2016 8,700 0.10 ▲ 1.16 8,600 9,000 8,600 586,700 5,104,290,000
08/08/2016 8,600 -0.20 ▼ -2.27 8,600 8,800 8,600 319,290 2,745,894,000
05/08/2016 8,800 -0.10 ▼ -1.12 8,900 9,000 8,600 524,410 4,614,808,000
04/08/2016 8,900 -0.20 ▼ -2.20 9,100 9,200 8,900 328,740 2,925,786,000
03/08/2016 9,100 0.10 ▲ 1.11 8,900 9,100 8,900 398,140 3,623,074,000
02/08/2016 9,000 -0.30 ▼ -3.23 9,300 9,300 9,000 430,830 3,877,470,000
01/08/2016 9,300 0.10 ▲ 1.09 9,300 9,400 9,100 223,100 2,074,830,000
29/07/2016 9,200 -0.20 ▼ -2.13 9,500 9,600 9,100 538,310 4,952,452,000
28/07/2016 9,400 -0.10 ▼ -1.05 9,500 9,500 9,400 360,660 3,390,204,000
27/07/2016 9,500 0.40 ▲ 4.40 9,400 9,700 9,400 839,980 7,979,810,000
26/07/2016 9,100 -0.10 ▼ -1.09 9,200 9,300 9,100 374,920 3,411,772,000
25/07/2016 9,200 0.10 ▲ 1.10 9,200 9,300 9,000 249,700 2,297,240,000
22/07/2016 9,100 -0.20 ▼ -2.15 9,200 9,300 9,000 566,500 5,155,150,000
21/07/2016 9,300 -0.40 ▼ -4.12 9,600 9,700 9,300 1,155,630 10,747,359,000
20/07/2016 9,700 -0.10 ▼ -1.02 9,800 9,900 9,700 440,090 4,268,873,000
19/07/2016 9,800 0.00 ■■ 0.00 9,900 10,100 9,700 625,100 6,125,980,000
18/07/2016 9,800 0.00 ■■ 0.00 9,900 10,000 9,800 256,500 2,513,700,000
15/07/2016 9,800 -0.10 ▼ -1.01 9,900 10,000 9,700 306,120 2,999,976,000
14/07/2016 9,900 -0.30 ▼ -2.94 10,300 10,300 9,900 687,460 6,805,854,000
13/07/2016 10,200 0.60 ▲ 6.25 10,000 10,200 10,000 942,920 9,617,784,000
12/07/2016 9,600 0.00 ■■ 0.00 9,700 9,800 9,500 687,310 6,598,176,000
11/07/2016 9,600 -0.40 ▼ -4.00 10,000 10,100 9,600 1,103,060 10,589,376,000
08/07/2016 10,000 -0.30 ▼ -2.91 10,300 10,400 10,000 1,156,120 11,561,200,000
07/07/2016 10,300 0.10 ▲ 0.98 10,200 10,500 10,200 824,630 8,493,689,000
06/07/2016 10,200 -0.20 ▼ -1.92 10,200 10,400 10,200 1,176,220 11,997,444,000
05/07/2016 10,400 0.30 ▲ 2.97 10,300 10,600 10,300 2,131,600 22,168,640,000
04/07/2016 10,100 0.60 ▲ 6.32 9,500 10,100 9,400 2,950,610 29,801,161,000
01/07/2016 9,500 0.00 ■■ 0.00 9,400 9,600 9,300 1,123,090 10,669,355,000
30/06/2016 9,500 0.00 ■■ 0.00 9,500 9,600 9,300 543,780 5,165,910,000
29/06/2016 9,500 0.10 ▲ 1.06 9,400 9,500 9,300 1,205,910 11,456,145,000
28/06/2016 9,400 0.00 ■■ 0.00 9,400 9,400 9,200 687,880 6,466,072,000
27/06/2016 9,400 0.00 ■■ 0.00 9,200 9,400 9,100 564,360 5,304,984,000
24/06/2016 9,400 -0.30 ▼ -3.09 9,700 9,700 9,100 1,682,380 15,814,372,000
23/06/2016 9,700 0.30 ▲ 3.19 9,500 9,800 9,400 1,882,310 18,258,407,000
22/06/2016 9,400 -0.10 ▼ -1.05 9,500 9,600 9,400 582,800 5,478,320,000
21/06/2016 9,500 0.00 ■■ 0.00 9,500 9,700 9,400 705,840 6,705,480,000
20/06/2016 9,500 -0.10 ▼ -1.04 9,500 9,600 9,400 557,360 5,294,920,000
17/06/2016 9,600 -0.10 ▼ -1.03 9,600 9,600 9,400 662,450 6,359,520,000
16/06/2016 9,700 0.20 ▲ 2.11 9,600 9,800 9,600 1,412,870 13,704,839,000
15/06/2016 9,500 -0.20 ▼ -2.06 9,600 9,600 9,400 713,660 6,779,770,000
14/06/2016 9,700 0.00 ■■ 0.00 9,700 9,700 9,500 617,490 5,989,653,000
13/06/2016 9,700 -0.10 ▼ -1.02 9,700 9,900 9,600 924,350 8,966,195,000
10/06/2016 9,800 0.30 ▲ 3.16 9,600 9,900 9,300 1,874,240 18,367,552,000
09/06/2016 9,500 0.00 ■■ 0.00 9,500 9,600 9,400 552,810 5,251,695,000
08/06/2016 9,500 0.20 ▲ 2.15 9,300 9,700 9,300 1,917,570 18,216,915,000
07/06/2016 9,300 -0.10 ▼ -1.06 9,300 9,400 9,100 875,570 8,142,801,000
06/06/2016 9,400 -0.10 ▼ -1.05 9,400 9,600 9,300 529,110 4,973,634,000
03/06/2016 9,500 0.00 ■■ 0.00 9,600 9,800 9,500 1,046,070 9,937,665,000
02/06/2016 9,500 0.60 ▲ 6.74 9,000 9,500 8,900 1,409,930 13,394,335,000
01/06/2016 8,900 -0.20 ▼ -2.20 9,000 9,100 8,900 480,160 4,273,424,000
31/05/2016 9,100 0.00 ■■ 0.00 9,100 9,200 8,900 481,320 4,380,012,000
30/05/2016 9,100 0.20 ▲ 2.25 8,900 9,100 8,800 494,260 4,497,766,000
27/05/2016 8,900 -0.20 ▼ -2.20 9,100 9,100 8,900 603,620 5,372,218,000
26/05/2016 9,100 -0.10 ▼ -1.09 9,200 9,200 9,000 596,230 5,425,693,000
25/05/2016 9,200 -0.10 ▼ -1.08 9,300 9,400 9,100 630,830 5,803,636,000
24/05/2016 9,300 0.00 ■■ 0.00 9,200 9,300 9,100 517,060 4,808,658,000
23/05/2016 9,300 -0.10 ▼ -1.06 9,300 9,400 9,200 573,440 5,332,992,000
20/05/2016 9,400 0.00 ■■ 0.00 9,300 9,400 9,200 537,980 5,057,012,000
19/05/2016 9,400 0.10 ▲ 1.08 9,200 9,500 9,100 819,300 7,701,420,000
18/05/2016 9,300 -0.20 ▼ -2.11 9,500 9,500 9,200 800,160 7,441,488,000
17/05/2016 9,500 -0.10 ▼ -1.04 9,600 9,600 9,400 745,230 7,079,685,000
16/05/2016 9,600 0.40 ▲ 4.35 9,300 9,700 9,300 1,085,620 10,421,952,000
13/05/2016 9,200 -0.30 ▼ -3.16 9,500 9,500 9,000 1,578,680 14,523,856,000
12/05/2016 9,500 -0.20 ▼ -2.06 9,700 9,700 9,500 673,590 6,399,105,000
11/05/2016 9,700 0.10 ▲ 1.04 9,500 9,800 9,500 859,000 8,332,300,000
10/05/2016 9,600 -0.50 ▼ -4.95 9,700 10,000 9,400 2,627,340 25,222,464,000
09/05/2016 10,100 -0.70 ▼ -6.48 10,800 10,900 10,100 2,527,050 25,523,205,000
06/05/2016 10,800 -0.10 ▼ -0.92 10,900 10,900 10,700 1,081,820 11,683,656,000
05/05/2016 10,900 0.00 ■■ 0.00 10,900 11,100 10,800 1,423,350 15,514,515,000
04/05/2016 10,900 0.00 ■■ 0.00 10,900 10,900 10,700 885,040 9,646,936,000
29/04/2016 10,900 -0.10 ▼ -0.91 11,000 11,100 10,700 1,118,150 12,187,835,000
28/04/2016 11,000 -0.30 ▼ -2.65 11,200 11,300 10,900 784,380 8,628,180,000
27/04/2016 11,300 -0.10 ▼ -0.88 11,400 11,400 11,000 1,067,200 12,059,360,000
26/04/2016 11,400 0.10 ▲ 0.88 11,300 11,500 11,000 1,767,340 20,147,676,000
25/04/2016 11,300 0.50 ▲ 4.63 10,800 11,400 10,800 2,635,840 29,784,992,000
22/04/2016 10,800 -0.10 ▼ -0.92 10,900 11,100 10,800 1,466,730 15,840,684,000
21/04/2016 10,900 0.10 ▲ 0.93 10,900 11,100 10,800 1,099,800 11,987,820,000
20/04/2016 10,800 -0.10 ▼ -0.92 10,900 11,000 10,600 807,700 8,723,160,000
19/04/2016 10,900 -0.30 ▼ -2.68 11,200 11,200 10,700 1,055,600 11,506,040,000
15/04/2016 11,200 0.00 ■■ 0.00 11,200 11,600 11,100 1,758,090 19,690,608,000
14/04/2016 11,200 0.50 ▲ 4.67 10,600 11,200 10,600 1,722,240 19,289,088,000
13/04/2016 10,700 -0.20 ▼ -1.83 10,900 11,000 10,600 1,460,130 15,623,391,000
12/04/2016 10,900 -0.40 ▼ -3.54 11,300 11,300 10,900 900,560 9,816,104,000
11/04/2016 11,300 0.20 ▲ 1.80 11,100 11,500 11,000 1,123,990 12,701,087,000
08/04/2016 11,100 0.10 ▲ 0.91 11,000 11,100 10,900 688,790 7,645,569,000
07/04/2016 11,000 0.10 ▲ 0.92 10,900 11,300 10,900 1,305,060 14,355,660,000
06/04/2016 10,900 0.10 ▲ 0.93 10,700 11,000 10,600 1,055,410 11,503,969,000
05/04/2016 10,800 0.00 ■■ 0.00 10,700 10,900 10,600 684,460 7,392,168,000
04/04/2016 10,800 -0.10 ▼ -0.92 10,900 10,900 10,700 484,610 5,233,788,000
01/04/2016 10,900 0.50 ▲ 4.81 10,400 11,000 10,400 1,744,680 19,017,012,000
31/03/2016 10,400 -0.20 ▼ -1.89 10,600 10,700 10,400 841,440 8,750,976,000
30/03/2016 10,600 -0.10 ▼ -0.93 10,700 10,900 10,500 1,291,130 13,685,978,000
29/03/2016 10,700 -0.40 ▼ -3.60 11,200 11,200 10,700 925,420 9,901,994,000
28/03/2016 11,100 0.10 ▲ 0.91 11,000 11,100 10,800 746,330 8,284,263,000
25/03/2016 11,000 -0.30 ▼ -2.65 11,300 11,400 10,900 1,460,220 16,062,420,000
24/03/2016 11,300 -0.60 ▼ -5.04 11,900 12,000 11,200 3,134,230 35,416,799,000
23/03/2016 11,900 -0.30 ▼ -2.46 12,000 12,400 11,900 2,397,610 28,531,559,000
22/03/2016 12,200 0.00 ■■ 0.00 12,100 12,200 11,900 1,792,330 21,866,426,000
21/03/2016 12,200 -0.10 ▼ -0.81 12,300 12,600 12,100 2,328,220 28,404,284,000
18/03/2016 12,300 0.00 ■■ 0.00 12,400 12,500 12,200 1,623,480 19,968,804,000
17/03/2016 12,300 -0.10 ▼ -0.81 12,400 12,800 12,300 1,379,460 16,967,358,000
16/03/2016 12,400 0.00 ■■ 0.00 12,300 12,700 12,200 1,222,600 15,160,240,000
15/03/2016 12,400 0.00 ■■ 0.00 12,400 12,500 12,100 1,385,300 17,177,720,000
14/03/2016 12,400 -0.30 ▼ -2.36 12,700 12,800 12,400 1,078,850 13,377,740,000
11/03/2016 12,700 -0.20 ▼ -1.55 12,900 13,100 12,700 1,931,130 24,525,351,000
10/03/2016 12,900 0.20 ▲ 1.57 12,700 12,900 12,600 1,260,430 16,259,547,000
09/03/2016 12,700 -0.10 ▼ -0.78 12,800 13,000 12,500 1,094,360 13,898,372,000
08/03/2016 12,800 0.10 ▲ 0.79 12,600 13,000 12,400 3,341,480 42,770,944,000
07/03/2016 12,700 -0.40 ▼ -3.05 13,100 13,200 12,700 2,796,610 35,516,947,000
04/03/2016 13,100 -0.20 ▼ -1.50 13,300 13,500 13,000 2,205,330 28,889,823,000
03/03/2016 13,300 0.20 ▲ 1.53 13,100 13,500 13,000 1,983,240 26,377,092,000
02/03/2016 13,100 0.00 ■■ 0.00 13,200 13,300 12,900 1,642,490 21,516,619,000
01/03/2016 13,100 0.00 ■■ 0.00 13,100 13,400 13,000 1,593,060 20,869,086,000
29/02/2016 13,100 -0.30 ▼ -2.24 13,400 13,700 13,100 1,925,110 25,218,941,000
26/02/2016 13,400 0.70 ▲ 5.51 12,700 13,400 12,700 3,376,490 45,244,966,000
25/02/2016 12,700 0.10 ▲ 0.79 12,600 13,000 12,500 2,309,990 29,336,873,000
24/02/2016 12,600 0.30 ▲ 2.44 12,100 12,700 12,100 2,237,340 28,190,484,000
23/02/2016 12,300 -0.40 ▼ -3.15 12,600 12,800 12,200 3,319,320 40,827,636,000
22/02/2016 12,700 0.50 ▲ 4.10 12,300 12,800 12,100 2,643,720 33,575,244,000
19/02/2016 12,200 0.50 ▲ 4.27 11,700 12,300 11,500 3,080,790 37,585,638,000
18/02/2016 11,700 0.40 ▲ 3.54 11,300 11,800 11,100 4,394,950 51,420,915,000
17/02/2016 11,300 -0.10 ▼ -0.88 11,400 11,500 11,200 981,570 11,091,741,000
16/02/2016 11,400 -0.10 ▼ -0.87 11,600 11,700 11,400 1,300,700 14,827,980,000
15/02/2016 11,500 0.20 ▲ 1.77 11,200 11,500 11,100 1,137,010 13,075,615,000
05/02/2016 11,300 -0.20 ▼ -1.74 11,500 11,700 11,300 1,275,700 14,415,410,000
04/02/2016 11,500 0.10 ▲ 0.88 11,500 11,800 11,300 2,051,070 23,587,305,000
03/02/2016 11,400 -0.10 ▼ -0.87 11,300 11,400 11,000 1,323,060 15,082,884,000
02/02/2016 11,500 -0.30 ▼ -2.54 11,700 11,900 11,400 1,369,840 15,753,160,000
01/02/2016 11,800 0.30 ▲ 2.61 11,600 12,100 11,600 2,504,020 29,547,436,000
29/01/2016 11,500 0.70 ▲ 6.48 10,800 11,500 10,600 3,389,300 38,976,950,000
28/01/2016 10,800 -0.10 ▼ -0.92 10,900 11,000 10,700 1,602,190 17,303,652,000
27/01/2016 10,900 0.20 ▲ 1.87 10,700 11,000 10,600 2,377,540 25,915,186,000
26/01/2016 10,700 -0.20 ▼ -1.83 10,600 10,800 10,500 896,910 9,596,937,000
25/01/2016 10,900 0.50 ▲ 4.81 10,500 11,100 10,400 2,449,040 26,694,536,000
22/01/2016 10,400 0.00 ■■ 0.00 10,400 10,600 10,000 2,383,080 24,784,032,000
21/01/2016 10,400 0.00 ■■ 0.00 10,200 10,600 10,000 1,809,870 18,822,648,000
20/01/2016 10,400 -0.50 ▼ -4.59 10,900 10,900 10,400 1,443,390 15,011,256,000
19/01/2016 10,900 0.50 ▲ 4.81 10,300 10,900 10,300 1,375,720 14,995,348,000
18/01/2016 10,400 -0.40 ▼ -3.70 10,500 10,700 10,100 1,876,580 19,516,432,000
15/01/2016 10,800 -0.10 ▼ -0.92 10,800 11,000 10,600 1,693,190 18,286,452,000
14/01/2016 10,900 0.00 ■■ 0.00 10,800 10,900 10,600 1,115,980 12,164,182,000
13/01/2016 10,900 -0.20 ▼ -1.80 11,200 11,300 10,900 1,091,660 11,899,094,000
12/01/2016 11,100 0.30 ▲ 2.78 10,800 11,200 10,700 933,620 10,363,182,000
11/01/2016 10,800 0.00 ■■ 0.00 10,700 10,800 10,400 2,017,110 21,784,788,000
08/01/2016 10,800 -0.60 ▼ -5.26 11,300 11,400 10,800 2,930,220 31,646,376,000
07/01/2016 11,400 -0.10 ▼ -0.87 11,300 11,400 10,900 2,764,290 31,512,906,000
06/01/2016 11,500 0.10 ▲ 0.88 11,400 11,500 11,100 1,718,100 19,758,150,000
05/01/2016 11,400 0.20 ▲ 1.79 11,200 11,400 10,800 3,053,530 34,810,242,000
04/01/2016 11,200 -0.50 ▼ -4.27 11,400 11,800 11,200 2,241,780 25,107,936,000
31/12/2015 11,700 0.00 ■■ 0.00 11,500 11,800 11,300 2,519,140 29,473,938,000
30/12/2015 11,700 0.10 ▲ 0.86 11,500 11,700 11,300 1,585,980 18,555,966,000
29/12/2015 11,600 0.60 ▲ 5.45 10,900 11,600 10,300 3,566,890 41,375,924,000
28/12/2015 11,000 -0.80 ▼ -6.78 11,800 11,800 11,000 2,069,100 22,760,100,000
25/12/2015 11,800 -0.20 ▼ -1.67 11,900 12,000 11,700 2,255,900 26,619,620,000
24/12/2015 12,000 0.00 ■■ 0.00 11,900 12,100 11,800 1,405,180 16,862,160,000
23/12/2015 12,000 0.00 ■■ 0.00 11,900 12,000 11,700 1,064,810 12,777,720,000
22/12/2015 12,000 0.10 ▲ 0.84 11,900 12,100 11,700 1,676,270 20,115,240,000
21/12/2015 11,900 -0.50 ▼ -4.03 12,200 12,400 11,900 1,374,780 16,359,882,000
18/12/2015 12,400 -0.20 ▼ -1.59 12,400 12,500 12,200 1,247,460 15,468,504,000
17/12/2015 12,600 0.10 ▲ 0.80 12,500 12,700 12,300 1,482,070 18,674,082,000
16/12/2015 12,500 0.30 ▲ 2.46 12,200 12,600 11,900 2,502,500 31,281,250,000
15/12/2015 12,200 0.30 ▲ 2.52 11,900 12,400 11,900 1,449,690 17,686,218,000
14/12/2015 11,900 0.50 ▲ 4.39 11,400 12,100 11,400 1,457,380 17,342,822,000
11/12/2015 11,400 -0.10 ▼ -0.87 10,900 11,500 10,900 3,295,620 37,570,068,000
10/12/2015 11,500 -0.80 ▼ -6.50 12,100 12,200 11,500 1,126,750 12,957,625,000
09/12/2015 12,300 -0.20 ▼ -1.60 12,200 12,500 11,900 503,500 6,193,050,000
08/12/2015 12,500 0.00 ■■ 0.00 11,900 12,700 11,700 1,612,320 20,154,000,000
07/12/2015 12,500 -0.90 ▼ -6.72 13,000 13,600 12,500 1,107,250 13,840,625,000
04/12/2015 13,400 -1.00 ▼ -6.94 14,400 14,500 13,400 1,623,160 21,750,344,000
03/12/2015 14,400 -0.10 ▼ -0.69 14,500 14,600 13,800 680,770 9,803,088,000
02/12/2015 14,500 -0.10 ▼ -0.68 13,900 15,100 13,700 1,152,010 16,704,145,000
01/12/2015 14,600 -1.00 ▼ -6.41 14,600 14,600 14,600 496,820 7,253,572,000
30/11/2015 15,600 -1.10 ▼ -6.59 15,800 15,900 15,600 837,350 13,062,660,000
27/11/2015 16,700 -1.20 ▼ -6.70 16,900 17,000 16,700 548,370 9,157,779,000
26/11/2015 17,900 -1.30 ▼ -6.77 18,900 18,900 17,900 1,486,540 26,609,066,000
25/11/2015 19,200 1.20 ▲ 6.67 17,800 19,200 17,700 3,399,840 65,276,928,000
24/11/2015 18,000 -0.50 ▼ -2.70 18,300 18,400 17,300 3,928,540 70,713,720,000
23/11/2015 18,500 0.60 ▲ 3.35 16,800 18,700 16,800 4,169,600 77,137,600,000
20/11/2015 17,900 0.60 ▲ 3.47 17,200 18,000 17,100 2,362,930 42,296,447,000
19/11/2015 17,300 0.20 ▲ 1.17 16,900 17,400 16,800 1,792,580 31,011,634,000
18/11/2015 17,100 1.10 ▲ 6.88 15,800 17,100 15,700 2,961,130 50,635,323,000
17/11/2015 16,000 -0.50 ▼ -3.03 16,400 16,700 15,600 2,681,580 42,905,280,000
16/11/2015 16,500 0.60 ▲ 3.77 15,900 16,500 15,600 3,113,270 51,368,955,000
13/11/2015 15,900 0.90 ▲ 6.00 15,000 15,900 15,000 3,887,590 61,812,681,000
12/11/2015 15,000 0.20 ▲ 1.35 14,800 15,000 14,500 1,746,220 26,193,300,000
11/11/2015 14,800 0.40 ▲ 2.78 14,400 15,000 14,300 2,169,900 32,114,520,000
10/11/2015 14,400 -0.20 ▼ -1.37 14,500 14,800 14,300 970,110 13,969,584,000
09/11/2015 14,600 0.80 ▲ 5.80 13,800 14,600 13,600 4,576,500 66,816,900,000
06/11/2015 13,800 -0.10 ▼ -0.72 13,800 13,900 13,600 1,147,200 15,831,360,000
05/11/2015 13,900 0.10 ▲ 0.72 13,800 13,900 13,600 1,340,920 18,638,788,000
04/11/2015 13,800 0.10 ▲ 0.73 13,700 14,000 13,500 1,738,260 23,987,988,000
03/11/2015 13,700 0.40 ▲ 3.01 13,300 13,800 13,300 1,648,070 22,578,559,000
02/11/2015 13,300 -0.30 ▼ -2.21 13,600 13,900 13,300 1,239,070 16,479,631,000
30/10/2015 13,600 -0.30 ▼ -2.16 13,800 14,000 13,600 1,348,950 18,345,720,000
29/10/2015 13,900 0.00 ■■ 0.00 13,900 14,200 13,800 1,364,910 18,972,249,000
28/10/2015 13,900 0.50 ▲ 3.73 13,500 14,000 13,400 1,988,240 27,636,536,000
27/10/2015 13,400 -0.10 ▼ -0.74 13,500 13,700 13,300 694,820 9,310,588,000
26/10/2015 13,500 0.10 ▲ 0.75 13,500 13,700 13,500 924,140 12,475,890,000
23/10/2015 13,400 -0.60 ▼ -4.29 14,000 14,200 13,400 1,036,920 13,894,728,000
22/10/2015 14,000 0.20 ▲ 1.45 13,900 14,000 13,500 1,770,090 24,781,260,000
21/10/2015 13,800 -0.10 ▼ -0.72 13,900 14,100 13,800 639,220 8,821,236,000
20/10/2015 13,900 -0.10 ▼ -0.71 13,900 14,200 13,700 1,171,230 16,280,097,000
19/10/2015 14,000 -0.50 ▼ -3.45 14,400 14,400 14,000 1,189,430 16,652,020,000
16/10/2015 14,500 0.40 ▲ 2.84 14,100 14,500 14,000 1,930,840 27,997,180,000
15/10/2015 14,100 -0.10 ▼ -0.70 14,200 14,300 14,000 1,268,560 17,886,696,000
14/10/2015 14,200 0.60 ▲ 4.41 13,600 14,200 13,500 2,868,870 40,737,954,000
13/10/2015 13,600 0.20 ▲ 1.49 13,300 13,700 13,100 1,487,090 20,224,424,000
12/10/2015 13,400 0.10 ▲ 0.75 13,300 13,600 13,100 1,293,340 17,330,756,000
09/10/2015 13,300 -0.30 ▼ -2.21 13,700 13,800 13,200 1,978,460 26,313,518,000
08/10/2015 13,600 0.80 ▲ 6.25 12,800 13,600 12,700 2,556,500 34,768,400,000
07/10/2015 12,800 0.00 ■■ 0.00 12,800 13,000 12,600 1,368,690 17,519,232,000
06/10/2015 12,800 0.10 ▲ 0.79 12,700 13,000 12,700 1,838,290 23,530,112,000
05/10/2015 12,700 0.10 ▲ 0.79 12,600 12,900 12,600 1,442,530 18,320,131,000
02/10/2015 12,600 0.20 ▲ 1.61 12,500 12,700 12,400 908,500 11,447,100,000
01/10/2015 12,400 -0.60 ▼ -4.62 13,000 13,000 12,400 983,970 12,201,228,000
30/09/2015 13,000 -0.10 ▼ -0.76 13,100 13,300 12,900 978,270 12,717,510,000
29/09/2015 13,100 -0.30 ▼ -2.24 13,000 13,500 12,500 2,091,020 27,392,362,000
28/09/2015 13,400 0.30 ▲ 2.29 13,100 13,600 13,000 2,093,900 28,058,260,000
25/09/2015 13,100 -0.10 ▼ -0.76 13,100 13,300 12,800 1,202,060 15,746,986,000
24/09/2015 13,200 0.30 ▲ 2.33 12,900 13,300 12,900 1,592,270 21,017,964,000
23/09/2015 12,900 -0.20 ▼ -1.53 13,000 13,300 12,800 835,510 10,778,079,000
22/09/2015 13,100 -0.20 ▼ -1.50 13,300 13,400 12,900 1,007,210 13,194,451,000
21/09/2015 13,300 0.70 ▲ 5.56 12,600 13,400 12,600 2,456,560 32,672,248,000
18/09/2015 12,600 -0.30 ▼ -2.33 13,000 13,100 12,600 826,940 10,419,444,000
17/09/2015 12,900 0.40 ▲ 3.20 12,500 13,000 12,400 1,851,300 23,881,770,000
16/09/2015 12,500 0.80 ▲ 6.84 11,700 12,500 11,700 2,573,350 32,166,875,000
15/09/2015 11,700 -0.30 ▼ -2.50 11,900 12,000 11,700 712,070 8,331,219,000
14/09/2015 12,000 -0.20 ▼ -1.64 12,200 12,200 11,700 1,025,990 12,311,880,000
11/09/2015 12,200 -0.20 ▼ -1.61 12,400 12,700 12,200 982,590 11,987,598,000
10/09/2015 12,400 0.30 ▲ 2.48 11,900 12,400 11,800 1,504,560 18,656,544,000
09/09/2015 12,100 0.20 ▲ 1.68 11,900 12,200 11,900 1,395,610 16,886,881,000
08/09/2015 11,900 0.10 ▲ 0.85 11,800 11,900 11,600 731,020 8,699,138,000
07/09/2015 11,800 -0.10 ▼ -0.84 11,900 12,000 11,700 467,180 5,512,724,000
04/09/2015 11,900 0.20 ▲ 1.71 11,700 12,100 11,600 1,339,330 15,938,027,000
03/09/2015 11,700 -0.10 ▼ -0.85 11,700 11,800 11,300 734,080 8,588,736,000
01/09/2015 11,800 -0.20 ▼ -1.67 12,000 12,000 11,600 764,080 9,016,144,000
31/08/2015 12,000 0.00 ■■ 0.00 11,700 12,200 11,600 676,740 8,120,880,000
28/08/2015 12,000 0.70 ▲ 6.19 11,600 12,000 11,500 1,083,180 12,998,160,000
27/08/2015 11,300 0.70 ▲ 6.60 10,800 11,300 10,800 1,221,820 13,806,566,000
26/08/2015 10,600 0.20 ▲ 1.92 10,400 10,800 10,400 330,990 3,508,494,000
25/08/2015 10,400 0.20 ▲ 1.96 10,000 10,400 10,000 383,320 3,986,528,000
24/08/2015 10,200 -0.70 ▼ -6.42 10,600 10,900 10,200 566,110 5,774,322,000
21/08/2015 10,900 0.40 ▲ 3.81 10,600 10,900 10,100 710,860 7,748,374,000
20/08/2015 11,100 -0.60 ▼ -5.13 11,700 11,700 11,100 680,900 7,557,990,000
19/08/2015 11,700 0.00 ■■ 0.00 11,600 11,800 11,400 633,180 7,408,206,000
18/08/2015 11,700 0.20 ▲ 1.74 11,600 11,900 11,500 289,620 3,388,554,000
17/08/2015 11,500 -0.40 ▼ -3.36 11,900 12,100 11,400 340,160 3,911,840,000
14/08/2015 11,900 0.30 ▲ 2.59 11,600 11,900 11,500 443,200 5,274,080,000
13/08/2015 11,600 -0.40 ▼ -3.33 12,000 12,000 11,500 393,080 4,559,728,000
12/08/2015 12,000 -0.30 ▼ -2.44 12,300 12,300 11,600 611,160 7,333,920,000
11/08/2015 12,300 0.00 ■■ 0.00 12,300 12,500 12,000 514,360 6,326,628,000
10/08/2015 12,300 -0.30 ▼ -2.38 12,600 12,800 12,300 464,970 5,719,131,000
07/08/2015 12,600 -0.30 ▼ -2.33 12,800 12,900 12,500 626,130 7,889,238,000
06/08/2015 12,900 -0.30 ▼ -2.27 13,100 13,400 12,800 980,480 12,648,192,000
05/08/2015 13,200 0.00 ■■ 0.00 13,200 13,300 13,000 527,760 6,966,432,000
04/08/2015 13,200 0.20 ▲ 1.54 13,100 13,600 13,100 717,840 9,475,488,000
03/08/2015 13,000 0.40 ▲ 3.17 12,500 13,000 12,500 715,910 9,306,830,000
31/07/2015 12,600 0.30 ▲ 2.44 12,300 13,100 12,300 1,143,890 14,413,014,000
30/07/2015 12,300 -0.10 ▼ -0.81 12,300 12,500 12,300 315,990 3,886,677,000
29/07/2015 12,400 -0.20 ▼ -1.59 12,500 12,800 12,400 455,510 5,648,324,000
28/07/2015 12,600 -0.30 ▼ -2.33 13,000 13,100 12,600 243,610 3,069,486,000
27/07/2015 12,900 0.50 ▲ 4.03 12,400 12,900 12,400 1,207,230 15,573,267,000
24/07/2015 12,400 -0.30 ▼ -2.36 12,600 12,700 12,300 766,040 9,498,896,000
23/07/2015 12,700 -0.20 ▼ -1.55 13,000 13,000 12,600 366,410 4,653,407,000
22/07/2015 12,900 0.40 ▲ 3.20 12,500 13,000 12,400 1,016,860 13,117,494,000
21/07/2015 12,500 0.60 ▲ 5.04 12,100 12,500 11,800 1,179,530 14,744,125,000
20/07/2015 11,900 0.10 ▲ 0.85 12,000 12,000 11,600 194,120 2,310,028,000
17/07/2015 11,800 0.50 ▲ 4.42 11,500 11,800 11,200 166,340 1,962,812,000
16/07/2015 11,300 -0.20 ▼ -1.74 11,700 11,700 11,100 293,110 3,312,143,000
15/07/2015 11,500 -0.30 ▼ -2.54 11,800 12,000 11,500 197,870 2,275,505,000
14/07/2015 11,800 0.10 ▲ 0.85 11,700 12,000 11,600 251,620 2,969,116,000
13/07/2015 11,700 -0.40 ▼ -3.31 12,200 12,200 11,700 256,470 3,000,699,000
10/07/2015 12,100 0.00 ■■ 0.00 12,200 12,300 11,900 183,350 2,218,535,000
09/07/2015 12,100 0.00 ■■ 0.00 12,000 12,100 11,800 297,910 3,604,711,000
08/07/2015 12,100 -0.30 ▼ -2.42 12,500 12,500 12,000 360,530 4,362,413,000
07/07/2015 12,400 -0.10 ▼ -0.80 12,400 12,700 12,300 446,800 5,540,320,000
06/07/2015 12,500 0.80 ▲ 6.84 11,900 12,500 11,900 872,150 10,901,875,000
03/07/2015 11,700 0.00 ■■ 0.00 11,700 11,900 11,600 275,640 3,224,988,000
02/07/2015 11,700 0.50 ▲ 4.46 11,000 11,700 11,000 494,710 5,788,107,000
01/07/2015 11,200 -0.70 ▼ -5.88 11,400 11,600 11,100 1,543,150 17,283,280,000
30/06/2015 11,900 -0.80 ▼ -6.30 12,700 12,700 11,900 1,039,640 12,371,716,000
29/06/2015 12,700 0.50 ▲ 4.10 12,300 12,800 12,200 402,270 5,108,829,000
26/06/2015 12,200 0.30 ▲ 2.52 12,000 12,200 11,800 864,600 10,548,120,000
25/06/2015 11,900 -0.10 ▼ -0.83 12,000 12,300 11,600 1,095,700 13,038,830,000
24/06/2015 12,000 -0.40 ▼ -3.23 12,400 12,500 12,000 400,550 4,806,600,000
23/06/2015 12,400 -0.30 ▼ -2.36 12,800 12,800 12,400 322,920 4,004,208,000
22/06/2015 12,700 0.20 ▲ 1.60 12,500 12,900 12,500 205,630 2,611,501,000
19/06/2015 12,500 0.10 ▲ 0.81 12,300 12,900 12,200 429,210 5,365,125,000
18/06/2015 12,400 -0.60 ▼ -4.62 13,000 13,100 12,400 519,980 6,447,752,000
17/06/2015 13,000 -0.40 ▼ -2.99 13,200 13,200 12,800 502,820 6,536,660,000
16/06/2015 13,400 0.10 ▲ 0.75 13,600 14,000 13,300 1,073,910 14,390,394,000
15/06/2015 13,300 0.20 ▲ 1.53 13,100 13,500 13,100 589,880 7,845,404,000
12/06/2015 13,100 0.00 ■■ 0.00 13,300 13,400 12,800 455,110 5,961,941,000
11/06/2015 13,100 0.50 ▲ 3.97 12,600 13,400 12,600 752,700 9,860,370,000
10/06/2015 12,600 0.00 ■■ 0.00 12,500 12,800 12,200 444,550 5,601,330,000
09/06/2015 12,600 -0.30 ▼ -2.33 12,900 12,900 12,400 1,100,830 13,870,458,000
08/06/2015 12,900 -0.50 ▼ -3.73 13,200 13,500 12,900 835,470 10,777,563,000
05/06/2015 13,400 0.70 ▲ 5.51 12,600 13,500 12,300 774,030 10,372,002,000
04/06/2015 12,700 0.00 ■■ 0.00 12,900 13,100 12,700 922,030 11,709,781,000
03/06/2015 12,700 0.80 ▲ 6.72 12,000 12,700 12,000 773,190 9,819,513,000
02/06/2015 11,900 0.10 ▲ 0.85 11,600 12,100 11,400 1,095,770 13,039,663,000
01/06/2015 11,800 -0.80 ▼ -6.35 12,400 12,700 11,800 1,257,530 14,838,854,000
29/05/2015 12,600 -0.50 ▼ -3.82 13,000 13,000 12,500 873,980 11,012,148,000
28/05/2015 13,100 0.10 ▲ 0.77 13,000 13,700 13,000 1,127,200 14,766,320,000
27/05/2015 13,000 0.30 ▲ 2.36 12,600 13,300 12,400 627,290 8,154,770,000
26/05/2015 12,700 -0.30 ▼ -2.31 13,000 13,200 12,500 1,097,260 13,935,202,000
25/05/2015 13,000 0.70 ▲ 5.69 12,400 13,100 12,300 929,300 12,080,900,000
22/05/2015 12,300 0.50 ▲ 4.24 11,800 12,300 11,600 676,780 8,324,394,000
21/05/2015 11,800 0.50 ▲ 4.42 11,300 11,800 11,200 713,450 8,418,710,000
20/05/2015 11,300 0.60 ▲ 5.61 10,700 11,400 10,600 624,130 7,052,669,000
19/05/2015 10,700 0.00 ■■ 0.00 10,800 10,900 10,500 644,630 6,897,541,000
18/05/2015 10,700 0.50 ▲ 4.90 10,200 10,900 10,200 938,590 10,042,913,000
15/05/2015 10,200 0.20 ▲ 2.00 10,000 10,500 9,900 742,100 7,569,420,000
14/05/2015 10,000 0.30 ▲ 3.09 9,600 10,100 9,600 396,910 3,969,100,000
13/05/2015 9,700 0.30 ▲ 3.19 9,400 9,800 9,400 422,930 4,102,421,000
12/05/2015 9,400 0.30 ▲ 3.30 9,400 9,700 9,300 868,770 8,166,438,000
11/05/2015 9,100 0.30 ▲ 3.41 9,000 9,300 8,900 338,360 3,079,076,000
08/05/2015 8,800 0.20 ▲ 2.33 8,700 8,900 8,600 358,040 3,150,752,000
07/05/2015 8,600 0.20 ▲ 2.38 8,400 8,700 8,400 334,050 2,872,830,000
06/05/2015 8,400 -0.10 ▼ -1.18 8,500 8,700 8,300 285,450 2,397,780,000
05/05/2015 8,500 -0.20 ▼ -2.30 8,700 8,700 8,200 277,320 2,357,220,000
04/05/2015 8,700 -0.60 ▼ -6.45 9,200 9,200 8,700 532,180 4,629,966,000
27/04/2015 9,300 0.00 ■■ 0.00 9,200 9,400 9,200 147,710 1,373,703,000
24/04/2015 9,300 0.00 ■■ 0.00 9,300 9,300 9,100 110,650 1,029,045,000
23/04/2015 9,300 0.00 ■■ 0.00 9,500 9,500 9,100 292,160 2,717,088,000
22/04/2015 9,300 -0.30 ▼ -3.12 9,400 9,600 9,300 302,770 2,815,761,000
21/04/2015 9,600 0.30 ▲ 3.23 9,300 9,600 9,300 281,730 2,704,608,000
20/04/2015 9,300 -0.30 ▼ -3.12 9,600 9,600 9,300 325,370 3,025,941,000
17/04/2015 9,600 0.40 ▲ 4.35 9,200 9,800 9,000 846,650 8,127,840,000
16/04/2015 9,200 0.00 ■■ 0.00 9,100 9,300 9,100 234,660 2,158,872,000
15/04/2015 9,200 0.10 ▲ 1.10 9,000 9,300 9,000 363,870 3,347,604,000
14/04/2015 9,100 -0.10 ▼ -1.09 9,200 9,300 9,100 563,450 5,127,395,000
13/04/2015 9,200 0.30 ▲ 3.37 9,000 9,300 9,000 364,040 3,349,168,000
10/04/2015 8,900 -0.10 ▼ -1.11 9,200 9,400 8,900 466,860 4,155,054,000
09/04/2015 9,000 0.50 ▲ 5.88 8,700 9,000 8,700 1,535,640 13,820,760,000
08/04/2015 8,500 0.20 ▲ 2.41 8,400 8,800 8,400 463,220 3,937,370,000
07/04/2015 8,300 0.20 ▲ 2.47 8,200 8,300 8,100 193,520 1,606,216,000
06/04/2015 8,100 -0.30 ▼ -3.57 8,400 8,400 8,100 181,970 1,473,957,000
03/04/2015 8,400 0.00 ■■ 0.00 8,500 8,500 8,200 137,740 1,157,016,000
02/04/2015 8,400 0.40 ▲ 5.00 8,000 8,400 8,000 290,450 2,439,780,000
01/04/2015 8,000 0.00 ■■ 0.00 8,100 8,300 8,000 518,360 4,146,880,000
31/03/2015 8,000 0.10 ▲ 1.27 7,900 8,100 7,800 165,990 1,327,920,000
30/03/2015 7,900 -0.10 ▼ -1.25 8,000 8,100 7,900 128,060 1,011,674,000
27/03/2015 8,000 -0.10 ▼ -1.23 8,200 8,300 8,000 592,770 4,742,160,000
26/03/2015 8,100 -0.10 ▼ -1.22 8,200 8,200 8,000 111,300 901,530,000
25/03/2015 8,200 0.00 ■■ 0.00 8,200 8,300 8,100 101,380 831,316,000
24/03/2015 8,200 0.00 ■■ 0.00 8,200 8,200 8,000 96,970 795,154,000
23/03/2015 8,200 -0.20 ▼ -2.38 8,400 8,400 8,100 279,360 2,290,752,000
20/03/2015 8,400 0.20 ▲ 2.44 8,200 8,400 8,000 233,190 1,958,796,000
19/03/2015 8,200 -0.20 ▼ -2.38 8,300 8,300 8,100 405,020 3,321,164,000
18/03/2015 8,400 0.00 ■■ 0.00 8,500 8,500 8,200 409,020 3,435,768,000
17/03/2015 8,400 0.20 ▲ 2.44 8,100 8,400 8,100 516,640 4,339,776,000
16/03/2015 8,200 0.20 ▲ 2.50 8,100 8,400 8,100 429,820 3,524,524,000
13/03/2015 8,000 0.10 ▲ 1.27 7,900 8,100 7,800 322,990 2,583,920,000
12/03/2015 7,900 0.30 ▲ 3.95 7,600 8,100 7,600 843,470 6,663,413,000
11/03/2015 7,600 0.00 ■■ 0.00 7,600 7,700 7,500 254,920 1,937,392,000
10/03/2015 7,600 0.10 ▲ 1.33 7,500 7,600 7,400 108,820 827,032,000
09/03/2015 7,500 0.00 ■■ 0.00 7,400 7,600 7,400 115,960 869,700,000
06/03/2015 7,500 -0.10 ▼ -1.32 7,600 7,600 7,500 119,410 895,575,000
05/03/2015 7,600 0.30 ▲ 4.11 7,400 7,700 7,300 267,400 2,032,240,000
04/03/2015 7,300 0.00 ■■ 0.00 7,400 7,400 7,300 178,920 1,306,116,000
03/03/2015 7,300 0.00 ■■ 0.00 7,300 7,300 7,200 140,850 1,028,205,000
02/03/2015 7,300 0.00 ■■ 0.00 7,300 7,300 7,200 62,740 458,002,000
27/02/2015 7,300 -0.10 ▼ -1.35 7,400 7,400 7,300 78,760 574,948,000
26/02/2015 7,400 0.10 ▲ 1.37 7,400 7,400 7,200 39,300 290,820,000
25/02/2015 7,300 -0.20 ▼ -2.67 7,500 7,500 7,300 113,880 831,324,000
24/02/2015 7,500 0.10 ▲ 1.35 7,400 7,500 7,400 75,040 562,800,000
13/02/2015 7,400 0.10 ▲ 1.37 7,400 7,400 7,200 131,660 974,284,000
12/02/2015 7,300 -0.10 ▼ -1.35 7,500 7,500 7,300 55,470 404,931,000
11/02/2015 7,400 0.10 ▲ 1.37 7,300 7,400 7,200 12,960 95,904,000
10/02/2015 7,300 0.20 ▲ 2.82 7,100 7,400 7,100 92,980 678,754,000
09/02/2015 7,100 -0.10 ▼ -1.39 7,200 7,200 7,100 52,340 371,614,000
06/02/2015 7,200 0.10 ▲ 1.41 7,200 7,300 7,100 29,640 213,408,000
05/02/2015 7,100 -0.10 ▼ -1.39 7,200 7,300 7,000 18,310 130,001,000
04/02/2015 7,200 0.10 ▲ 1.41 7,000 7,300 7,000 87,410 629,352,000
03/02/2015 7,100 -0.20 ▼ -2.74 7,300 7,300 7,000 123,610 877,631,000
02/02/2015 7,300 -0.20 ▼ -2.67 7,300 7,500 7,300 52,050 379,965,000
30/01/2015 7,500 -0.20 ▼ -2.60 7,700 7,700 7,400 119,630 897,225,000
29/01/2015 7,700 -0.10 ▼ -1.28 7,800 7,900 7,500 264,510 2,036,727,000
28/01/2015 7,800 -0.10 ▼ -1.27 7,900 7,900 7,800 165,350 1,289,730,000
27/01/2015 7,900 0.00 ■■ 0.00 7,900 8,000 7,700 402,790 3,182,041,000
26/01/2015 7,900 0.00 ■■ 0.00 7,900 8,000 7,800 159,450 1,259,655,000
23/01/2015 7,900 0.10 ▲ 1.28 7,800 8,000 7,700 190,340 1,503,686,000
22/01/2015 7,800 0.00 ■■ 0.00 7,800 7,900 7,700 68,630 535,314,000
21/01/2015 7,800 -0.10 ▼ -1.27 8,100 8,100 7,800 135,230 1,054,794,000
20/01/2015 7,900 0.50 ▲ 6.76 7,400 7,900 7,400 529,880 4,186,052,000
19/01/2015 7,400 0.00 ■■ 0.00 7,400 7,500 7,300 151,380 1,120,212,000
16/01/2015 7,400 0.00 ■■ 0.00 7,500 7,500 7,300 63,490 469,826,000
15/01/2015 7,400 0.00 ■■ 0.00 7,200 7,500 7,200 97,230 719,502,000
14/01/2015 7,400 0.10 ▲ 1.37 7,400 7,400 7,200 63,790 472,046,000
13/01/2015 7,300 0.00 ■■ 0.00 7,300 7,500 7,300 108,670 793,291,000
12/01/2015 7,300 -0.20 ▼ -2.67 7,400 7,600 7,300 220,520 1,609,796,000
09/01/2015 7,500 -0.10 ▼ -1.32 7,700 7,700 7,500 173,850 1,303,875,000
08/01/2015 7,600 -0.10 ▼ -1.30 7,700 7,700 7,500 70,800 538,080,000
07/01/2015 7,700 0.30 ▲ 4.05 7,400 7,700 7,400 218,480 1,682,296,000
06/01/2015 7,400 0.00 ■■ 0.00 7,300 7,500 7,300 126,070 932,918,000
05/01/2015 7,400 -0.10 ▼ -1.33 7,500 7,600 7,400 94,970 702,778,000
31/12/2014 7,500 0.30 ▲ 4.17 7,300 7,500 7,300 106,880 801,600,000
30/12/2014 7,200 0.20 ▲ 2.86 7,000 7,400 7,000 351,390 2,530,008,000
29/12/2014 7,000 -0.20 ▼ -2.78 7,200 7,700 7,000 65,000 455,000,000
26/12/2014 7,200 -0.10 ▼ -1.37 7,300 7,400 7,200 145,880 1,050,336,000
25/12/2014 7,300 0.00 ■■ 0.00 7,300 7,400 7,200 201,170 1,468,541,000
24/12/2014 7,300 0.00 ■■ 0.00 7,300 7,400 7,300 176,240 1,286,552,000
23/12/2014 7,300 0.00 ■■ 0.00 7,200 7,500 7,100 202,540 1,478,542,000
22/12/2014 7,300 -0.10 ▼ -1.35 7,400 7,500 7,300 175,250 1,279,325,000
19/12/2014 7,400 -0.20 ▼ -2.63 7,600 7,600 7,200 107,480 795,352,000
18/12/2014 7,600 0.10 ▲ 1.33 7,700 7,700 7,400 138,620 1,053,512,000
17/12/2014 7,500 -0.30 ▼ -3.85 7,800 7,800 7,400 221,040 1,657,800,000
16/12/2014 7,800 0.00 ■■ 0.00 7,800 7,900 7,600 230,690 1,799,382,000
15/12/2014 7,800 -0.10 ▼ -1.27 7,700 8,000 7,700 145,960 1,138,488,000
12/12/2014 7,900 0.00 ■■ 0.00 7,800 7,900 7,800 97,750 772,225,000
11/12/2014 7,900 0.00 ■■ 0.00 7,800 8,000 7,700 190,290 1,503,291,000
10/12/2014 7,900 0.40 ▲ 5.33 7,500 7,900 7,500 190,580 1,505,582,000
09/12/2014 7,500 -0.50 ▼ -6.25 8,000 8,000 7,500 472,880 3,546,600,000
08/12/2014 8,000 -0.60 ▼ -6.98 8,400 8,500 8,000 673,770 5,390,160,000
05/12/2014 8,600 -0.10 ▼ -1.15 8,600 8,600 8,400 308,980 2,657,228,000
04/12/2014 8,700 -0.10 ▼ -1.14 8,800 8,900 8,600 176,990 1,539,813,000
03/12/2014 8,800 0.40 ▲ 4.76 8,700 8,900 8,400 267,290 2,352,152,000
02/12/2014 9,000 -0.20 ▼ -2.17 9,200 9,300 9,000 510,370 4,593,330,000
01/12/2014 9,200 0.00 ■■ 0.00 9,300 9,300 9,100 349,690 3,217,148,000
28/11/2014 9,200 0.20 ▲ 2.22 9,100 9,400 9,100 612,860 5,638,312,000
27/11/2014 9,000 0.10 ▲ 1.12 8,900 9,000 8,800 433,880 3,904,920,000
26/11/2014 8,900 -0.30 ▼ -3.26 9,200 9,300 8,700 622,560 5,540,784,000
25/11/2014 9,200 0.00 ■■ 0.00 9,200 9,300 8,700 625,870 5,758,004,000
24/11/2014 9,200 0.10 ▲ 1.10 9,100 9,200 9,000 332,690 3,060,748,000
21/11/2014 9,100 -0.10 ▼ -1.09 9,300 9,500 9,000 990,980 9,017,918,000
20/11/2014 9,200 0.10 ▲ 1.10 9,200 9,200 8,900 503,900 4,635,880,000
19/11/2014 9,100 0.00 ■■ 0.00 9,100 9,300 9,000 385,360 3,506,776,000
18/11/2014 9,100 0.00 ■■ 0.00 9,100 9,400 9,000 434,510 3,954,041,000
17/11/2014 9,100 0.40 ▲ 4.60 8,700 9,300 8,700 965,440 8,785,504,000
14/11/2014 8,700 -0.10 ▼ -1.14 8,800 8,900 8,500 328,930 2,861,691,000
13/11/2014 8,800 0.30 ▲ 3.53 8,500 8,900 8,500 739,280 6,505,664,000
12/11/2014 8,500 0.00 ■■ 0.00 8,500 8,600 8,400 244,050 2,074,425,000
11/11/2014 8,500 0.10 ▲ 1.19 8,200 8,500 8,200 204,780 1,740,630,000
10/11/2014 8,400 0.10 ▲ 1.20 8,400 8,500 8,300 349,680 2,937,312,000
07/11/2014 8,300 0.40 ▲ 5.06 8,000 8,300 8,000 769,140 6,383,862,000
06/11/2014 7,900 0.10 ▲ 1.28 7,800 7,900 7,700 53,250 420,675,000
05/11/2014 7,800 0.10 ▲ 1.30 7,700 7,900 7,600 105,950 826,410,000
04/11/2014 7,700 0.00 ■■ 0.00 7,800 8,000 7,700 111,910 861,707,000
03/11/2014 7,700 -0.20 ▼ -2.53 7,900 8,000 7,700 75,800 583,660,000
31/10/2014 7,900 0.30 ▲ 3.95 7,700 7,900 7,600 22,920 181,068,000
30/10/2014 7,600 -0.30 ▼ -3.80 7,800 7,900 7,600 94,720 719,872,000
29/10/2014 7,900 0.00 ■■ 0.00 7,900 8,000 7,900 43,400 342,860,000
28/10/2014 7,900 0.30 ▲ 3.95 7,300 7,900 7,300 64,180 507,022,000
27/10/2014 7,600 -0.50 ▼ -6.17 7,800 7,900 7,600 139,600 1,060,960,000
24/10/2014 8,100 0.10 ▲ 1.25 8,000 8,100 7,700 81,690 661,689,000
23/10/2014 8,000 0.10 ▲ 1.27 7,900 8,400 7,900 133,020 1,064,160,000
22/10/2014 7,900 0.50 ▲ 6.76 7,400 7,900 7,400 147,010 1,161,379,000
21/10/2014 7,400 -0.20 ▼ -2.63 7,500 7,700 7,400 108,780 804,972,000
20/10/2014 7,600 0.00 ■■ 0.00 7,700 7,700 7,600 37,510 285,076,000
17/10/2014 7,600 0.10 ▲ 1.33 7,600 7,700 7,400 162,090 1,231,884,000
16/10/2014 7,500 -0.50 ▼ -6.25 7,900 7,900 7,500 276,260 2,071,950,000
15/10/2014 8,000 0.00 ■■ 0.00 8,000 8,000 7,600 132,780 1,062,240,000
14/10/2014 8,000 -0.30 ▼ -3.61 8,300 8,400 7,900 183,160 1,465,280,000
13/10/2014 8,300 0.00 ■■ 0.00 8,400 8,400 8,000 75,720 628,476,000
10/10/2014 8,300 0.10 ▲ 1.22 8,200 8,500 8,200 279,390 2,318,937,000
09/10/2014 8,200 -0.10 ▼ -1.20 8,300 8,400 8,200 258,250 2,117,650,000
08/10/2014 8,300 -0.30 ▼ -3.49 8,500 8,500 8,100 494,890 4,107,587,000
07/10/2014 8,600 -0.10 ▼ -1.15 8,700 8,800 8,400 317,840 2,733,424,000
06/10/2014 8,700 0.10 ▲ 1.16 8,900 9,000 8,500 166,580 1,449,246,000
03/10/2014 8,600 0.50 ▲ 6.17 8,100 8,600 8,000 957,730 8,236,478,000
02/10/2014 8,100 0.10 ▲ 1.25 8,000 8,100 8,000 298,540 2,418,174,000
01/10/2014 8,000 0.00 ■■ 0.00 8,200 8,200 7,900 295,240 2,361,920,000
30/09/2014 8,000 -0.10 ▼ -1.23 7,900 8,200 7,800 221,170 1,769,360,000
29/09/2014 8,100 0.20 ▲ 2.53 7,900 8,100 7,700 255,960 2,073,276,000
26/09/2014 7,900 -0.10 ▼ -1.25 8,100 8,200 7,900 250,190 1,976,501,000
25/09/2014 8,000 0.20 ▲ 2.56 7,900 8,000 7,600 279,990 2,239,920,000
24/09/2014 7,800 0.20 ▲ 2.63 7,600 8,000 7,600 383,770 2,993,406,000
23/09/2014 7,600 0.10 ▲ 1.33 7,600 7,900 7,500 304,520 2,314,352,000
22/09/2014 7,500 -0.10 ▼ -1.32 7,500 7,800 7,500 154,080 1,155,600,000
19/09/2014 7,600 -0.10 ▼ -1.30 7,500 7,800 7,400 160,220 1,217,672,000
18/09/2014 7,700 -0.20 ▼ -2.53 7,700 8,000 7,600 254,080 1,956,416,000
17/09/2014 7,900 -0.40 ▼ -4.82 8,300 8,300 7,900 307,770 2,431,383,000
16/09/2014 8,300 0.30 ▲ 3.75 8,000 8,500 7,800 794,150 6,591,445,000
15/09/2014 8,000 0.50 ▲ 6.67 7,500 8,000 7,300 855,460 6,843,680,000
12/09/2014 7,500 -0.10 ▼ -1.32 7,800 7,800 7,300 207,310 1,554,825,000
11/09/2014 7,600 0.30 ▲ 4.11 7,500 7,800 7,400 522,690 3,972,444,000
10/09/2014 7,300 0.40 ▲ 5.80 6,800 7,300 6,800 552,160 4,030,768,000
09/09/2014 6,900 0.00 ■■ 0.00 7,000 7,300 6,800 494,550 3,412,395,000
08/09/2014 6,900 0.20 ▲ 2.99 6,700 7,100 6,700 708,120 4,886,028,000
05/09/2014 6,700 0.10 ▲ 1.52 6,600 6,700 6,500 101,870 682,529,000
04/09/2014 6,600 -0.10 ▼ -1.49 6,800 6,800 6,600 64,290 424,314,000
03/09/2014 6,700 0.10 ▲ 1.52 6,800 6,800 6,600 146,980 984,766,000
29/08/2014 6,600 0.10 ▲ 1.54 6,400 6,600 6,400 22,170 146,322,000
28/08/2014 6,500 -0.20 ▼ -2.99 6,700 6,700 6,500 38,350 249,275,000
27/08/2014 6,700 0.10 ▲ 1.52 6,600 6,700 6,400 111,810 749,127,000
26/08/2014 6,600 -0.10 ▼ -1.49 6,700 6,700 6,400 151,760 1,001,616,000
25/08/2014 6,700 0.10 ▲ 1.52 6,600 6,900 6,600 104,180 698,006,000
22/08/2014 6,600 0.10 ▲ 1.54 6,700 6,700 6,500 93,720 618,552,000
21/08/2014 6,500 -0.30 ▼ -4.41 6,800 6,800 6,500 51,820 336,830,000
20/08/2014 6,800 0.30 ▲ 4.62 6,500 6,900 6,300 94,190 640,492,000
19/08/2014 6,500 -0.20 ▼ -2.99 6,600 6,700 6,400 75,000 487,500,000
18/08/2014 6,700 -0.30 ▼ -4.29 6,900 7,000 6,700 188,300 1,261,610,000
15/08/2014 7,000 0.10 ▲ 1.45 6,800 7,000 6,600 76,020 532,140,000
14/08/2014 6,900 0.20 ▲ 2.99 7,000 7,100 6,900 313,680 2,164,392,000
13/08/2014 6,700 0.40 ▲ 6.35 6,500 6,700 6,300 321,080 2,151,236,000
12/08/2014 6,300 0.10 ▲ 1.61 6,300 6,600 6,200 86,820 546,966,000
11/08/2014 6,200 -0.40 ▼ -6.06 6,400 6,600 6,200 88,880 551,056,000
08/08/2014 6,600 0.40 ▲ 6.45 6,600 6,600 6,200 159,990 1,055,934,000
07/08/2014 6,200 0.40 ▲ 6.90 6,100 6,200 6,000 219,820 1,362,884,000
06/08/2014 5,800 0.30 ▲ 5.45 5,500 5,800 5,500 97,180 563,644,000
05/08/2014 5,500 -0.10 ▼ -1.79 5,500 5,600 5,400 17,530 96,415,000
04/08/2014 5,600 -0.10 ▼ -1.75 5,700 5,700 5,500 290 1,624,000
01/08/2014 5,700 0.10 ▲ 1.79 5,700 5,700 5,500 47,480 270,636,000
31/07/2014 5,700 0.20 ▲ 3.64 5,300 5,800 5,300 38,390 218,823,000
30/07/2014 5,500 0.10 ▲ 1.85 5,400 5,500 5,300 8,910 49,005,000
29/07/2014 5,400 0.00 ■■ 0.00 5,500 5,500 5,400 2,190 11,826,000
28/07/2014 5,400 -0.10 ▼ -1.82 5,500 5,600 5,300 48,100 259,740,000
25/07/2014 5,500 -0.20 ▼ -3.51 5,700 5,700 5,500 9,460 52,030,000
24/07/2014 5,700 0.10 ▲ 1.79 5,700 5,800 5,600 13,220 75,354,000
23/07/2014 5,600 -0.20 ▼ -3.45 5,800 5,800 5,600 11,450 64,120,000
22/07/2014 5,800 0.00 ■■ 0.00 5,900 5,900 5,600 720 4,176,000
21/07/2014 5,800 0.10 ▲ 1.75 5,600 5,900 5,600 25,580 148,364,000
18/07/2014 5,700 -0.10 ▼ -1.72 5,800 5,900 5,700 49,800 283,860,000
17/07/2014 5,800 0.20 ▲ 3.57 5,700 5,800 5,700 25,260 146,508,000
16/07/2014 5,600 -0.20 ▼ -3.45 5,700 5,900 5,600 68,250 382,200,000
15/07/2014 5,800 -0.10 ▼ -1.69 5,800 5,800 5,600 36,100 209,380,000
14/07/2014 5,900 0.10 ▲ 1.72 5,800 5,900 5,600 26,770 157,943,000
11/07/2014 5,800 0.00 ■■ 0.00 5,800 5,800 5,800 1,480 8,584,000
10/07/2014 5,800 -0.10 ▼ -1.69 5,900 5,900 5,600 92,390 535,862,000
09/07/2014 5,900 -0.10 ▼ -1.67 6,000 6,000 5,700 26,880 158,592,000
08/07/2014 6,000 0.00 ■■ 0.00 5,700 6,000 5,700 41,890 251,340,000
07/07/2014 6,000 0.30 ▲ 5.26 5,700 6,000 5,600 144,020 864,120,000
04/07/2014 5,700 0.00 ■■ 0.00 5,700 5,700 5,600 40,780 232,446,000
03/07/2014 5,700 0.00 ■■ 0.00 5,700 5,800 5,600 87,280 497,496,000
02/07/2014 5,700 0.10 ▲ 1.79 5,500 5,700 5,500 42,890 244,473,000
01/07/2014 5,600 0.00 ■■ 0.00 5,400 5,600 5,400 60,110 336,616,000
30/06/2014 5,600 0.10 ▲ 1.82 5,500 5,600 5,500 10,030 56,168,000
27/06/2014 5,500 -0.20 ▼ -3.51 5,600 5,700 5,500 41,940 230,670,000
26/06/2014 5,700 0.20 ▲ 3.64 5,500 5,700 5,300 64,060 365,142,000
25/06/2014 5,500 0.00 ■■ 0.00 5,400 5,500 5,300 29,010 159,555,000
24/06/2014 5,500 0.20 ▲ 3.77 5,300 5,500 5,300 23,810 130,955,000
23/06/2014 5,300 -0.20 ▼ -3.64 5,500 5,600 5,300 15,730 83,369,000
20/06/2014 5,500 -0.10 ▼ -1.79 5,600 5,600 5,400 30,920 170,060,000
19/06/2014 5,600 -0.10 ▼ -1.75 5,400 5,600 5,400 63,080 353,248,000
18/06/2014 5,700 0.20 ▲ 3.64 5,500 5,700 5,500 63,950 364,515,000
17/06/2014 5,500 0.20 ▲ 3.77 5,300 5,600 5,200 45,910 252,505,000
16/06/2014 5,300 -0.20 ▼ -3.64 5,500 5,500 5,300 21,100 111,830,000
13/06/2014 5,500 -0.10 ▼ -1.79 5,500 5,500 5,400 45,430 249,865,000
12/06/2014 5,600 0.00 ■■ 0.00 5,600 5,600 5,400 23,170 129,752,000
11/06/2014 5,600 0.10 ▲ 1.82 5,400 5,600 5,400 22,350 125,160,000
10/06/2014 5,500 0.00 ■■ 0.00 5,400 5,600 5,300 58,180 319,990,000
09/06/2014 5,500 0.00 ■■ 0.00 5,600 5,600 5,400 29,100 160,050,000
06/06/2014 5,500 0.10 ▲ 1.85 5,400 5,500 5,300 40,260 221,430,000
05/06/2014 5,400 0.10 ▲ 1.89 5,200 5,400 5,200 28,070 151,578,000
04/06/2014 5,300 -0.30 ▼ -5.36 5,400 5,500 5,300 144,970 768,341,000
03/06/2014 5,600 0.00 ■■ 0.00 5,600 5,700 5,500 53,460 299,376,000
02/06/2014 5,600 0.00 ■■ 0.00 5,700 5,800 5,400 12,910 72,296,000
30/05/2014 5,600 -0.30 ▼ -5.08 5,900 5,900 5,600 106,020 593,712,000
29/05/2014 5,900 0.20 ▲ 3.51 5,700 6,000 5,700 247,670 1,461,253,000
28/05/2014 5,700 0.00 ■■ 0.00 5,800 5,800 5,600 52,620 299,934,000
27/05/2014 5,700 0.20 ▲ 3.64 5,500 5,800 5,500 171,600 978,120,000
26/05/2014 5,500 0.10 ▲ 1.85 5,400 5,500 5,200 40,950 225,225,000
23/05/2014 5,400 -0.10 ▼ -1.82 5,700 5,700 5,300 79,470 429,138,000
22/05/2014 5,500 -0.30 ▼ -5.17 6,000 6,000 5,500 35,240 193,820,000
21/05/2014 5,800 0.30 ▲ 5.45 5,400 5,800 5,400 196,400 1,139,120,000
20/05/2014 5,500 0.00 ■■ 0.00 5,500 5,500 5,200 94,630 520,465,000
19/05/2014 5,500 0.00 ■■ 0.00 5,500 5,500 5,200 37,910 208,505,000
16/05/2014 5,500 0.00 ■■ 0.00 5,400 5,500 5,200 121,790 669,845,000
15/05/2014 5,500 0.20 ▲ 3.77 5,500 5,500 5,000 153,260 842,930,000
14/05/2014 5,300 0.20 ▲ 3.92 4,900 5,400 4,900 46,310 245,443,000
13/05/2014 5,100 -0.30 ▼ -5.56 5,400 5,500 5,100 72,870 371,637,000
12/05/2014 5,400 -0.40 ▼ -6.90 5,500 5,500 5,400 152,850 825,390,000
09/05/2014 5,800 -0.20 ▼ -3.33 5,800 6,000 5,600 25,530 148,074,000
08/05/2014 6,000 -0.20 ▼ -3.23 5,900 6,000 5,800 198,440 1,190,640,000
07/05/2014 6,200 0.10 ▲ 1.64 6,300 6,300 6,000 13,200 81,840,000
06/05/2014 6,100 0.00 ■■ 0.00 6,200 6,200 5,700 146,920 896,212,000
05/05/2014 6,100 0.00 ■■ 0.00 6,100 6,300 6,000 93,040 567,544,000
29/04/2014 6,100 0.00 ■■ 0.00 6,200 6,400 6,100 42,220 257,542,000
28/04/2014 6,100 -0.10 ▼ -1.61 6,500 6,500 6,100 48,250 294,325,000
25/04/2014 6,200 -0.30 ▼ -4.62 6,400 6,600 6,200 111,730 692,726,000
24/04/2014 6,500 0.20 ▲ 3.17 6,400 6,500 6,300 57,980 376,870,000
23/04/2014 6,300 -0.10 ▼ -1.56 6,500 6,600 6,300 45,850 288,855,000
22/04/2014 6,400 0.00 ■■ 0.00 6,400 6,500 6,200 156,460 1,001,344,000
21/04/2014 6,400 0.10 ▲ 1.59 6,400 6,500 6,200 102,780 657,792,000
18/04/2014 6,300 0.10 ▲ 1.61 6,300 6,600 6,100 102,820 647,766,000
17/04/2014 6,200 -0.20 ▼ -3.12 6,400 6,800 6,200 228,410 1,416,142,000
16/04/2014 6,400 -0.20 ▼ -3.03 6,400 6,400 6,200 193,780 1,240,192,000
15/04/2014 6,600 -0.40 ▼ -5.71 6,800 7,100 6,600 148,850 982,410,000
14/04/2014 7,000 -0.30 ▼ -4.11 7,700 7,800 7,000 347,900 2,435,300,000
11/04/2014 7,300 0.40 ▲ 5.80 7,200 7,300 7,200 781,040 5,701,592,000
10/04/2014 6,900 0.40 ▲ 6.15 6,500 6,900 6,500 416,740 2,875,506,000
08/04/2014 6,500 0.40 ▲ 6.56 6,100 6,500 6,100 152,700 992,550,000
07/04/2014 6,100 0.20 ▲ 3.39 5,800 6,100 5,800 115,660 705,526,000
04/04/2014 5,900 -0.40 ▼ -6.35 6,300 6,500 5,900 643,480 3,796,532,000
03/04/2014 6,300 0.40 ▲ 6.78 5,900 6,300 5,900 114,670 722,421,000
02/04/2014 5,900 -0.40 ▼ -6.35 6,100 6,300 5,900 174,300 1,028,370,000
01/04/2014 6,300 -0.20 ▼ -3.08 6,500 6,500 6,100 107,650 678,195,000
31/03/2014 6,500 -0.30 ▼ -4.41 6,800 6,800 6,400 86,610 562,965,000
28/03/2014 6,800 0.20 ▲ 3.03 6,700 6,800 6,500 63,120 429,216,000
27/03/2014 6,600 0.00 ■■ 0.00 6,600 6,600 6,300 111,410 735,306,000
26/03/2014 6,600 -0.40 ▼ -5.71 7,100 7,100 6,600 292,160 1,928,256,000
25/03/2014 7,000 -0.40 ▼ -5.41 7,700 7,700 7,000 163,740 1,146,180,000
24/03/2014 7,400 0.40 ▲ 5.71 7,000 7,400 6,800 506,260 3,746,324,000
21/03/2014 7,000 0.30 ▲ 4.48 6,700 7,000 6,600 195,800 1,370,600,000
20/03/2014 6,700 0.10 ▲ 1.52 6,600 6,900 6,600 90,950 609,365,000
19/03/2014 6,600 -0.20 ▼ -2.94 6,500 6,800 6,400 167,620 1,106,292,000
18/03/2014 6,800 0.20 ▲ 3.03 6,900 6,900 6,500 74,910 509,388,000
17/03/2014 6,600 0.40 ▲ 6.45 6,300 6,600 6,200 174,720 1,153,152,000
14/03/2014 6,200 0.10 ▲ 1.64 6,100 6,400 6,100 416,480 2,582,176,000
13/03/2014 6,100 0.10 ▲ 1.67 6,000 6,200 5,900 50,890 310,429,000
12/03/2014 6,000 -0.10 ▼ -1.64 6,100 6,200 6,000 159,500 957,000,000
11/03/2014 6,100 -0.10 ▼ -1.61 6,300 6,400 6,000 167,720 1,023,092,000
10/03/2014 6,200 0.40 ▲ 6.90 6,100 6,200 5,900 227,280 1,409,136,000
07/03/2014 5,800 0.20 ▲ 3.57 5,600 5,900 5,600 241,490 1,400,642,000
06/03/2014 5,600 0.20 ▲ 3.70 5,400 5,600 5,200 119,320 668,192,000
05/03/2014 5,400 0.10 ▲ 1.89 5,400 5,400 5,200 27,850 150,390,000
04/03/2014 5,300 0.10 ▲ 1.92 5,200 5,300 5,100 32,410 171,773,000
03/03/2014 5,200 -0.30 ▼ -5.45 5,400 5,400 5,200 104,580 543,816,000
28/02/2014 5,500 -0.20 ▼ -3.51 5,600 5,600 5,400 61,170 336,435,000
27/02/2014 5,700 0.10 ▲ 1.79 5,700 5,900 5,600 194,540 1,108,878,000
26/02/2014 5,600 0.30 ▲ 5.66 5,200 5,600 5,200 177,250 992,600,000
25/02/2014 5,300 -0.10 ▼ -1.85 5,200 5,300 5,100 222,380 1,178,614,000
24/02/2014 5,400 0.00 ■■ 0.00 5,200 5,400 5,100 62,790 339,066,000
21/02/2014 5,400 -0.10 ▼ -1.82 5,500 5,500 5,200 218,080 1,177,632,000
20/02/2014 5,500 0.30 ▲ 5.77 5,400 5,500 5,200 592,430 3,258,365,000
19/02/2014 5,200 0.30 ▲ 6.12 5,100 5,200 5,100 61,400 319,280,000
18/02/2014 4,900 0.10 ▲ 2.08 4,700 4,900 4,700 81,220 397,978,000
17/02/2014 4,800 0.10 ▲ 2.13 4,700 4,800 4,600 100,170 480,816,000
14/02/2014 4,700 0.00 ■■ 0.00 4,600 4,800 4,600 25,170 118,299,000
13/02/2014 4,700 0.00 ■■ 0.00 4,700 4,800 4,600 111,730 525,131,000
12/02/2014 4,700 0.00 ■■ 0.00 4,700 4,800 4,500 61,080 287,076,000
11/02/2014 4,700 -0.20 ▼ -4.08 4,900 4,900 4,700 46,090 216,623,000
10/02/2014 4,900 0.30 ▲ 6.52 4,600 4,900 4,600 85,530 419,097,000
07/02/2014 4,600 0.20 ▲ 4.55 4,500 4,600 4,400 45,680 210,128,000
06/02/2014 4,400 0.00 ■■ 0.00 4,400 4,500 4,300 34,410 151,404,000
27/01/2014 4,400 -0.20 ▼ -4.35 4,600 4,600 4,400 3,980 17,512,000
24/01/2014 4,600 0.00 ■■ 0.00 4,500 4,600 4,300 50,810 233,726,000
23/01/2014 4,600 0.00 ■■ 0.00 4,500 4,600 4,400 7,750 35,650,000
22/01/2014 4,600 0.00 ■■ 0.00 4,500 4,600 4,300 61,070 280,922,000
21/01/2014 4,600 0.00 ■■ 0.00 4,500 4,600 4,400 2,090 9,614,000
20/01/2014 4,600 0.10 ▲ 2.22 4,600 4,700 4,500 22,580 103,868,000
17/01/2014 4,500 -0.30 ▼ -6.25 4,600 4,700 4,500 13,470 60,615,000
16/01/2014 4,800 0.00 ■■ 0.00 4,600 4,800 4,600 26,110 125,328,000
15/01/2014 4,800 0.00 ■■ 0.00 4,800 4,800 4,600 69,770 334,896,000
14/01/2014 4,800 0.10 ▲ 2.13 4,600 4,800 4,500 47,560 228,288,000
13/01/2014 4,700 -0.10 ▼ -2.08 4,600 4,700 4,600 11,190 52,593,000
10/01/2014 4,800 0.00 ■■ 0.00 4,800 4,800 4,600 51,170 245,616,000
09/01/2014 4,800 0.30 ▲ 6.67 4,500 4,800 4,500 93,210 447,408,000
08/01/2014 4,500 0.00 ■■ 0.00 4,600 4,600 4,400 42,610 191,745,000
07/01/2014 4,500 -0.20 ▼ -4.26 4,600 4,700 4,400 106,080 477,360,000
06/01/2014 4,700 0.00 ■■ 0.00 4,600 4,700 4,600 9,060 42,582,000
03/01/2014 4,700 -0.10 ▼ -2.08 4,700 4,800 4,600 8,790 41,313,000
02/01/2014 4,800 0.10 ▲ 2.13 4,500 4,800 4,500 19,480 93,504,000
31/12/2013 4,700 0.00 ■■ 0.00 4,700 4,700 4,400 121,490 571,003,000
30/12/2013 4,700 -0.10 ▼ -2.08 4,700 4,800 4,600 41,150 193,405,000
27/12/2013 4,800 0.00 ■■ 0.00 4,800 4,800 4,700 19,180 92,064,000
26/12/2013 4,800 0.00 ■■ 0.00 4,700 4,800 4,700 19,020 91,296,000
25/12/2013 4,800 0.10 ▲ 2.13 4,800 4,800 4,700 38,130 183,024,000
24/12/2013 4,700 -0.10 ▼ -2.08 4,800 4,800 4,700 41,850 196,695,000
23/12/2013 4,800 0.10 ▲ 2.13 4,800 4,900 4,700 26,240 125,952,000
20/12/2013 4,700 -0.20 ▼ -4.08 4,900 4,900 4,700 19,650 92,355,000
19/12/2013 4,900 0.00 ■■ 0.00 4,900 4,900 4,600 67,620 331,338,000
18/12/2013 4,900 0.00 ■■ 0.00 4,800 4,900 4,700 12,770 62,573,000
17/12/2013 4,900 0.30 ▲ 6.52 4,600 4,900 4,600 25,430 124,607,000
16/12/2013 4,600 -0.20 ▼ -4.17 4,700 4,700 4,500 43,000 197,800,000
13/12/2013 4,800 0.00 ■■ 0.00 4,500 4,800 4,500 21,480 103,104,000
12/12/2013 4,800 0.30 ▲ 6.67 4,300 4,800 4,200 76,480 367,104,000
11/12/2013 4,500 -0.30 ▼ -6.25 4,900 4,900 4,500 129,390 582,255,000
10/12/2013 4,800 -0.30 ▼ -5.88 5,000 5,000 4,800 75,320 361,536,000
09/12/2013 5,100 0.20 ▲ 4.08 4,900 5,100 4,900 70,920 361,692,000
06/12/2013 4,900 -0.20 ▼ -3.92 5,000 5,100 4,900 48,770 238,973,000
05/12/2013 5,100 -0.10 ▼ -1.92 5,100 5,200 4,900 45,940 234,294,000
04/12/2013 5,200 0.20 ▲ 4.00 5,100 5,200 5,000 82,730 430,196,000
03/12/2013 5,000 0.00 ■■ 0.00 4,800 5,300 4,800 120,400 602,000,000
02/12/2013 5,000 -0.30 ▼ -5.66 5,000 5,100 5,000 131,480 657,400,000
29/11/2013 5,300 -0.30 ▼ -5.36 5,400 5,500 5,300 43,580 230,974,000
28/11/2013 5,600 0.00 ■■ 0.00 5,700 5,800 5,500 158,540 887,824,000
27/11/2013 5,600 0.30 ▲ 5.66 5,600 5,600 5,500 606,290 3,395,224,000
26/11/2013 5,300 0.30 ▲ 6.00 5,000 5,300 5,000 246,920 1,308,676,000
25/11/2013 5,000 0.30 ▲ 6.38 4,700 5,000 4,700 229,480 1,147,400,000
22/11/2013 4,700 0.30 ▲ 6.82 4,500 4,700 4,500 197,630 928,861,000
21/11/2013 4,400 0.00 ■■ 0.00 4,500 4,700 4,400 279,490 1,229,756,000
20/11/2013 4,400 0.00 ■■ 0.00 4,300 4,500 4,200 58,230 256,212,000
19/11/2013 4,400 -0.10 ▼ -2.22 4,500 4,500 4,200 69,150 304,260,000
18/11/2013 4,500 0.20 ▲ 4.65 4,400 4,500 4,300 67,990 305,955,000
15/11/2013 4,300 -0.30 ▼ -6.52 4,600 4,600 4,300 78,730 338,539,000
14/11/2013 4,600 0.00 ■■ 0.00 4,500 4,700 4,300 90,280 415,288,000
13/11/2013 4,900 0.30 ▲ 6.52 4,500 4,900 4,400 114,360 560,364,000
12/11/2013 4,600 -0.30 ▼ -6.12 4,700 5,000 4,600 99,200 456,320,000
11/11/2013 4,900 0.00 ■■ 0.00 4,600 4,900 4,600 77,700 380,730,000
08/11/2013 4,900 -0.10 ▼ -2.00 5,000 5,000 4,700 30,220 148,078,000
07/11/2013 5,000 0.00 ■■ 0.00 4,900 5,100 4,900 53,930 269,650,000
06/11/2013 5,000 -0.20 ▼ -3.85 5,000 5,200 5,000 71,790 358,950,000
05/11/2013 5,200 0.30 ▲ 6.12 4,900 5,200 4,700 120,100 624,520,000
04/11/2013 4,900 0.30 ▲ 6.52 4,900 4,900 4,700 150,400 736,960,000
01/11/2013 4,600 0.30 ▲ 6.98 4,300 4,600 4,300 122,510 563,546,000
31/10/2013 4,300 0.10 ▲ 2.38 4,200 4,300 4,200 32,320 138,976,000
30/10/2013 4,200 0.00 ■■ 0.00 4,100 4,200 4,100 30,150 126,630,000
29/10/2013 4,200 0.10 ▲ 2.44 4,100 4,200 4,000 61,460 258,132,000
28/10/2013 4,100 -0.10 ▼ -2.38 4,100 4,200 4,100 39,420 161,622,000
25/10/2013 4,200 0.00 ■■ 0.00 4,100 4,200 4,000 8,030 33,726,000
24/10/2013 4,200 0.10 ▲ 2.44 4,200 4,200 4,000 13,190 55,398,000
23/10/2013 4,100 0.00 ■■ 0.00 4,100 4,200 4,000 34,970 143,377,000
22/10/2013 4,100 0.00 ■■ 0.00 4,100 4,200 4,000 21,550 88,355,000
21/10/2013 4,100 0.00 ■■ 0.00 4,100 4,200 4,000 32,560 133,496,000
18/10/2013 4,100 0.10 ▲ 2.50 3,900 4,100 3,900 8,200 33,620,000
17/10/2013 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 44,470 177,880,000
16/10/2013 4,000 0.00 ■■ 0.00 3,900 4,100 3,900 18,270 73,080,000
15/10/2013 4,000 0.10 ▲ 2.56 3,800 4,000 3,700 38,420 153,680,000
14/10/2013 3,900 -0.20 ▼ -4.88 4,000 4,000 3,900 160,590 626,301,000
11/10/2013 4,100 0.10 ▲ 2.50 4,100 4,100 3,900 44,410 182,081,000
10/10/2013 4,000 -0.20 ▼ -4.76 4,200 4,200 4,000 10,240 40,960,000
09/10/2013 4,200 0.00 ■■ 0.00 4,200 4,300 4,000 28,230 118,566,000
08/10/2013 4,200 0.00 ■■ 0.00 4,100 4,200 4,000 27,580 115,836,000
07/10/2013 4,200 -0.10 ▼ -2.33 4,200 4,400 4,200 11,780 49,476,000
04/10/2013 4,300 0.10 ▲ 2.38 4,200 4,300 4,200 30,020 129,086,000
03/10/2013 4,200 0.10 ▲ 2.44 4,200 4,200 4,000 85,640 359,688,000
02/10/2013 4,100 0.10 ▲ 2.50 4,000 4,200 4,000 53,820 220,662,000
01/10/2013 4,000 -0.20 ▼ -4.76 4,200 4,200 4,000 45,460 181,840,000
30/09/2013 4,200 0.10 ▲ 2.44 4,000 4,200 3,900 43,630 183,246,000
27/09/2013 4,100 0.20 ▲ 5.13 3,900 4,100 3,800 226,270 927,707,000
26/09/2013 3,900 0.00 ■■ 0.00 3,900 4,000 3,900 42,760 166,764,000
25/09/2013 3,900 0.00 ■■ 0.00 3,900 3,900 3,700 40,410 157,599,000
24/09/2013 3,900 0.10 ▲ 2.63 3,900 4,000 3,700 50,330 196,287,000
23/09/2013 3,800 0.00 ■■ 0.00 3,700 3,800 3,600 51,030 193,914,000
20/09/2013 3,800 -0.10 ▼ -2.56 3,900 3,900 3,700 31,580 120,004,000
19/09/2013 3,900 0.20 ▲ 5.41 3,800 3,900 3,800 10,420 40,638,000
18/09/2013 3,700 0.00 ■■ 0.00 3,700 3,800 3,700 27,760 102,712,000
17/09/2013 3,700 -0.10 ▼ -2.63 3,700 3,800 3,600 25,970 96,089,000
16/09/2013 3,800 0.00 ■■ 0.00 3,700 3,800 3,700 30,460 115,748,000
13/09/2013 3,800 0.00 ■■ 0.00 3,700 3,800 3,700 29,390 111,682,000
12/09/2013 3,800 0.00 ■■ 0.00 3,900 3,900 3,700 36,670 139,346,000
11/09/2013 3,800 -0.20 ▼ -5.00 3,900 4,100 3,800 70,650 268,470,000
10/09/2013 4,000 -0.10 ▼ -2.44 4,000 4,100 4,000 26,950 107,800,000
09/09/2013 4,100 0.10 ▲ 2.50 4,000 4,200 4,000 117,260 480,766,000
06/09/2013 4,000 0.20 ▲ 5.26 4,000 4,000 3,800 222,010 888,040,000
05/09/2013 3,800 0.20 ▲ 5.56 3,800 3,800 3,800 7,880 29,944,000
04/09/2013 3,600 0.20 ▲ 5.88 3,500 3,600 3,500 13,240 47,664,000
03/09/2013 3,400 -0.20 ▼ -5.56 3,500 3,600 3,400 38,510 130,934,000
30/08/2013 3,600 0.00 ■■ 0.00 3,700 3,700 3,500 60,940 219,384,000
29/08/2013 3,600 -0.20 ▼ -5.26 3,700 3,800 3,600 66,040 237,744,000
28/08/2013 3,800 0.00 ■■ 0.00 4,000 4,000 3,700 257,990 980,362,000
27/08/2013 3,800 0.20 ▲ 5.56 3,800 3,800 3,800 230,400 875,520,000
26/08/2013 3,600 0.20 ▲ 5.88 3,400 3,600 3,300 159,820 575,352,000
23/08/2013 3,400 0.10 ▲ 3.03 3,300 3,400 3,300 78,870 268,158,000
22/08/2013 3,300 0.00 ■■ 0.00 3,300 3,400 3,300 19,230 63,459,000
21/08/2013 3,300 -0.10 ▼ -2.94 3,400 3,400 3,300 110,550 364,815,000
20/08/2013 3,400 -0.10 ▼ -2.86 3,700 3,700 3,300 144,460 491,164,000
19/08/2013 3,500 0.00 ■■ 0.00 3,500 3,600 3,500 104,340 365,190,000
16/08/2013 3,500 0.10 ▲ 2.94 3,500 3,600 3,400 107,940 377,790,000
15/08/2013 3,400 -0.10 ▼ -2.86 3,300 3,500 3,300 178,660 607,444,000
14/08/2013 3,500 -0.20 ▼ -5.41 3,800 3,800 3,500 87,120 304,920,000
13/08/2013 3,700 -0.20 ▼ -5.13 3,700 4,000 3,700 26,910 99,567,000
12/08/2013 3,900 -0.20 ▼ -4.88 3,900 3,900 3,900 15,080 58,812,000
09/08/2013 4,100 -0.30 ▼ -6.82 4,100 4,100 4,100 23,160 94,956,000
08/08/2013 4,400 0.20 ▲ 4.76 4,400 4,400 4,300 1,020 4,488,000
07/08/2013 4,200 -0.30 ▼ -6.67 4,500 4,500 4,200 14,140 59,388,000
06/08/2013 4,500 -0.20 ▼ -4.26 4,600 4,600 4,500 2,340 10,530,000
05/08/2013 4,700 0.20 ▲ 4.44 4,700 4,700 4,600 2,910 13,677,000
02/08/2013 4,500 -0.20 ▼ -4.26 4,700 4,700 4,500 2,010 9,045,000
01/08/2013 4,700 0.20 ▲ 4.44 4,600 4,700 4,600 2,280 10,716,000
31/07/2013 4,500 -0.30 ▼ -6.25 4,700 4,700 4,500 19,070 85,815,000
30/07/2013 4,800 0.00 ■■ 0.00 4,800 4,800 4,800 10 48,000
29/07/2013 4,800 0.10 ▲ 2.13 4,600 4,800 4,600 2,550 12,240,000
26/07/2013 4,700 0.00 ■■ 0.00 4,600 4,700 4,600 530 2,491,000
25/07/2013 4,700 -0.20 ▼ -4.08 4,900 4,900 4,600 20,940 98,418,000
24/07/2013 4,900 0.10 ▲ 2.08 4,800 4,900 4,500 6,030 29,547,000
23/07/2013 4,800 0.10 ▲ 2.13 4,800 4,800 4,600 2,120 10,176,000
22/07/2013 4,700 -0.30 ▼ -6.00 4,900 4,900 4,700 11,250 52,875,000
19/07/2013 5,000 -0.10 ▼ -1.96 5,100 5,100 4,900 3,780 18,900,000
18/07/2013 5,100 0.00 ■■ 0.00 5,200 5,200 5,000 3,360 17,136,000
17/07/2013 5,100 0.10 ▲ 2.00 5,200 5,200 5,100 11,700 59,670,000
16/07/2013 5,000 -0.10 ▼ -1.96 5,000 5,200 5,000 3,990 19,950,000
15/07/2013 5,100 0.10 ▲ 2.00 5,100 5,200 5,000 9,020 46,002,000
12/07/2013 5,000 -0.30 ▼ -5.66 5,300 5,300 5,000 9,780 48,900,000
11/07/2013 5,300 -0.10 ▼ -1.85 5,200 5,300 5,100 3,100 16,430,000
10/07/2013 5,400 0.10 ▲ 1.89 5,100 5,400 5,100 1,010 5,454,000
09/07/2013 5,300 0.10 ▲ 1.92 4,900 5,300 4,900 9,110 48,283,000
08/07/2013 5,200 -0.30 ▼ -5.45 5,300 5,300 5,200 5,980 31,096,000
05/07/2013 5,500 0.10 ▲ 1.85 5,500 5,500 5,200 8,050 44,275,000
04/07/2013 5,400 -0.20 ▼ -3.57 5,500 5,500 5,400 7,560 40,824,000
03/07/2013 5,600 0.10 ▲ 1.82 5,800 5,800 5,300 49,250 275,800,000
02/07/2013 5,500 0.30 ▲ 5.77 5,400 5,500 5,400 6,650 36,575,000
01/07/2013 5,200 -0.10 ▼ -1.89 5,500 5,500 5,200 1,220 6,344,000
28/06/2013 5,300 -0.30 ▼ -5.36 5,400 5,600 5,300 7,970 42,241,000
27/06/2013 5,600 0.00 ■■ 0.00 5,600 5,600 5,400 30 168,000
26/06/2013 5,600 0.20 ▲ 3.70 5,600 5,600 5,200 20,840 116,704,000
25/06/2013 5,400 -0.30 ▼ -5.26 5,700 5,700 5,400 4,240 22,896,000
24/06/2013 5,700 0.00 ■■ 0.00 5,600 5,700 5,600 17,250 98,325,000
21/06/2013 5,700 0.10 ▲ 1.79 5,600 5,700 5,500 1,120 6,384,000
20/06/2013 5,600 0.00 ■■ 0.00 5,700 5,900 5,600 9,860 55,216,000
19/06/2013 5,600 0.30 ▲ 5.66 5,300 5,600 5,300 24,600 137,760,000
18/06/2013 5,300 -0.20 ▼ -3.64 5,300 5,600 5,200 25,730 136,369,000
17/06/2013 5,500 0.10 ▲ 1.85 5,200 5,500 5,200 7,950 43,725,000
14/06/2013 5,400 -0.30 ▼ -5.26 5,600 5,600 5,400 36,950 199,530,000
13/06/2013 5,700 0.00 ■■ 0.00 5,700 5,700 5,400 6,560 37,392,000
12/06/2013 5,700 0.00 ■■ 0.00 5,700 5,700 5,700 3,000 17,100,000
11/06/2013 5,700 0.00 ■■ 0.00 5,700 5,800 5,700 10,270 58,539,000
10/06/2013 5,700 -0.10 ▼ -1.72 6,100 6,100 5,400 45,710 260,547,000
07/06/2013 5,800 0.30 ▲ 5.45 5,700 5,800 5,600 64,040 371,432,000
06/06/2013 5,500 0.30 ▲ 5.77 5,200 5,500 5,100 64,480 354,640,000
05/06/2013 5,200 0.30 ▲ 6.12 4,900 5,200 4,900 25,780 134,056,000
04/06/2013 4,900 0.20 ▲ 4.26 4,700 4,900 4,700 29,130 142,737,000
03/06/2013 4,700 -0.20 ▼ -4.08 4,800 4,900 4,700 15,820 74,354,000
31/05/2013 4,900 0.00 ■■ 0.00 4,900 5,000 4,800 39,080 191,492,000
30/05/2013 4,900 0.20 ▲ 4.26 4,700 4,900 4,600 18,990 93,051,000
29/05/2013 4,700 0.10 ▲ 2.17 4,800 4,800 4,600 30,110 141,517,000
28/05/2013 4,600 -0.30 ▼ -6.12 4,600 4,800 4,600 10,850 49,910,000
27/05/2013 4,900 0.20 ▲ 4.26 4,700 4,900 4,600 11,290 55,321,000
24/05/2013 4,700 -0.10 ▼ -2.08 4,900 4,900 4,700 16,390 77,033,000
23/05/2013 4,800 -0.20 ▼ -4.00 5,000 5,000 4,700 52,860 253,728,000
22/05/2013 5,000 -0.20 ▼ -3.85 5,200 5,300 5,000 29,330 146,650,000
21/05/2013 5,200 -0.10 ▼ -1.89 5,200 5,600 5,200 32,930 171,236,000
20/05/2013 5,300 0.00 ■■ 0.00 5,400 5,400 5,000 5,890 31,217,000
17/05/2013 5,300 0.20 ▲ 3.92 5,400 5,400 4,800 5,640 29,892,000
16/05/2013 5,100 -0.30 ▼ -5.56 5,400 5,400 5,100 48,450 247,095,000
15/05/2013 5,400 0.10 ▲ 1.89 5,000 5,400 5,000 40,840 220,536,000
14/05/2013 5,300 -0.30 ▼ -5.36 5,600 5,600 5,300 48,150 255,195,000
13/05/2013 5,600 0.00 ■■ 0.00 5,900 5,900 5,500 40,510 226,856,000
10/05/2013 5,600 0.00 ■■ 0.00 5,700 5,800 5,600 66,500 372,400,000
09/05/2013 5,600 0.30 ▲ 5.66 5,600 5,600 5,400 332,000 1,859,200,000
08/05/2013 5,300 0.30 ▲ 6.00 5,300 5,300 5,300 8,620 45,686,000
07/05/2013 5,000 0.30 ▲ 6.38 5,000 5,000 5,000 4,330 21,650,000
06/05/2013 4,700 0.30 ▲ 6.82 4,700 4,700 4,700 10,230 48,081,000
03/05/2013 4,400 0.20 ▲ 4.76 4,200 4,400 4,100 19,490 85,756,000
02/05/2013 4,200 0.00 ■■ 0.00 4,200 4,200 4,200 400 1,680,000
26/04/2013 4,200 -0.10 ▼ -2.33 4,200 4,200 4,200 1,330 5,586,000
25/04/2013 4,300 0.10 ▲ 2.38 4,200 4,300 4,100 1,040 4,472,000
24/04/2013 4,200 0.20 ▲ 5.00 3,900 4,200 3,900 3,560 14,952,000
23/04/2013 4,000 0.20 ▲ 5.26 4,000 4,000 4,000 4,300 17,200,000
22/04/2013 3,800 -0.20 ▼ -5.00 3,900 3,900 3,800 16,000 60,800,000
18/04/2013 4,000 -0.10 ▼ -2.44 4,200 4,200 4,000 30 120,000
17/04/2013 4,100 0.00 ■■ 0.00 4,100 4,100 4,100 2,000 8,200,000
16/04/2013 4,100 0.10 ▲ 2.50 4,000 4,100 4,000 860 3,526,000
15/04/2013 4,000 0.00 ■■ 0.00 4,100 4,100 4,000 4,340 17,360,000
12/04/2013 4,000 -0.10 ▼ -2.44 4,200 4,200 4,000 4,540 18,160,000
11/04/2013 4,100 -0.20 ▼ -4.65 4,000 4,300 4,000 6,350 26,035,000
10/04/2013 4,300 0.00 ■■ 0.00 4,300 4,300 4,300 1,000 4,300,000
09/04/2013 4,300 0.10 ▲ 2.38 4,200 4,300 4,200 8,960 38,528,000
08/04/2013 4,200 -0.30 ▼ -6.67 4,200 4,300 4,200 5,500 23,100,000
05/04/2013 4,500 -0.10 ▼ -2.17 4,500 4,500 4,500 1,860 8,370,000
04/04/2013 4,600 0.10 ▲ 2.22 4,600 4,600 4,500 4,870 22,402,000
03/04/2013 4,500 0.10 ▲ 2.27 4,200 4,700 4,200 17,010 76,545,000
02/04/2013 4,400 0.20 ▲ 4.76 4,200 4,400 4,200 7,070 31,108,000
01/04/2013 4,200 0.10 ▲ 2.44 4,200 4,200 4,200 30 126,000
29/03/2013 4,100 0.00 ■■ 0.00 4,100 4,100 4,100 990 4,059,000
28/03/2013 4,100 0.10 ▲ 2.50 4,000 4,100 4,000 1,040 4,264,000
27/03/2013 4,000 -0.30 ▼ -6.98 4,100 4,200 4,000 7,160 28,640,000
26/03/2013 4,300 0.00 ■■ 0.00 4,300 4,300 4,300 0 0
25/03/2013 4,300 -0.10 ▼ -2.27 4,300 4,300 4,300 10 43,000
22/03/2013 4,400 0.00 ■■ 0.00 4,400 4,400 4,400 70 308,000
21/03/2013 4,400 0.20 ▲ 4.76 4,400 4,400 4,400 310 1,364,000
20/03/2013 4,200 0.20 ▲ 5.00 3,900 4,200 3,900 7,000 29,400,000
19/03/2013 4,000 -0.20 ▼ -4.76 4,000 4,200 4,000 10,400 41,600,000
18/03/2013 4,200 -0.30 ▼ -6.67 4,200 4,200 4,200 6,000 25,200,000
15/03/2013 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 0 0
14/03/2013 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 0 0
13/03/2013 4,500 -0.10 ▼ -2.17 4,300 4,500 4,300 810 3,645,000
12/03/2013 4,600 0.20 ▲ 4.55 4,300 4,600 4,300 1,700 7,820,000
11/03/2013 4,400 0.20 ▲ 4.76 4,400 4,400 4,400 10 44,000
08/03/2013 4,200 -0.20 ▼ -4.55 4,400 4,400 4,200 1,040 4,368,000
07/03/2013 4,400 0.10 ▲ 2.33 4,100 4,400 4,100 4,500 19,800,000
06/03/2013 4,300 0.20 ▲ 4.88 4,100 4,300 4,100 6,040 25,972,000
05/03/2013 4,100 -0.20 ▼ -4.65 4,100 4,100 4,100 2,500 10,250,000
04/03/2013 4,300 -0.20 ▼ -4.44 4,500 4,500 4,200 20,120 86,516,000
01/03/2013 4,500 -0.10 ▼ -2.17 4,300 4,500 4,300 5,170 23,265,000
28/02/2013 4,600 0.00 ■■ 0.00 4,400 4,600 4,400 5,480 25,208,000
27/02/2013 4,600 0.00 ■■ 0.00 4,400 4,600 4,400 670 3,082,000
26/02/2013 4,600 -0.30 ▼ -6.12 4,700 4,700 4,600 10,770 49,542,000
25/02/2013 4,900 0.10 ▲ 2.08 4,900 4,900 4,900 10 49,000
22/02/2013 4,800 -0.20 ▼ -4.00 4,900 4,900 4,800 5,570 26,736,000
21/02/2013 5,000 0.00 ■■ 0.00 4,900 5,000 4,900 2,540 12,700,000
20/02/2013 5,000 -0.10 ▼ -1.96 4,900 5,000 4,900 3,620 18,100,000
19/02/2013 5,100 0.00 ■■ 0.00 5,000 5,200 4,900 18,430 93,993,000
18/02/2013 5,100 0.30 ▲ 6.25 5,000 5,100 4,900 11,310 57,681,000
08/02/2013 4,800 0.20 ▲ 4.35 4,800 4,800 4,800 210 1,008,000
07/02/2013 4,600 -0.30 ▼ -6.12 4,900 5,100 4,600 14,300 65,780,000
06/02/2013 4,900 0.00 ■■ 0.00 4,900 4,900 4,900 100 490,000
05/02/2013 4,900 0.00 ■■ 0.00 4,900 4,900 4,700 3,120 15,288,000
04/02/2013 4,900 0.20 ▲ 4.26 5,000 5,000 4,800 2,010 9,849,000
01/02/2013 4,700 -0.10 ▼ -2.08 4,500 4,700 4,500 7,070 33,229,000
31/01/2013 4,800 0.10 ▲ 2.13 4,900 4,900 4,500 910 4,368,000
30/01/2013 4,700 -0.30 ▼ -6.00 4,700 4,700 4,700 23,260 109,322,000
29/01/2013 5,000 -0.10 ▼ -1.96 4,900 5,000 4,800 2,420 12,100,000
28/01/2013 5,100 0.20 ▲ 4.08 5,100 5,100 5,000 660 3,366,000
25/01/2013 4,900 0.10 ▲ 2.08 4,800 4,900 4,800 110 539,000
24/01/2013 4,800 0.10 ▲ 2.13 4,800 4,800 4,800 1,950 9,360,000
23/01/2013 4,700 -0.20 ▼ -4.08 4,700 4,900 4,700 8,810 41,407,000
22/01/2013 4,900 -0.20 ▼ -3.92 4,900 4,900 4,900 500 2,450,000
21/01/2013 5,100 0.10 ▲ 2.00 5,000 5,100 5,000 350 1,785,000
18/01/2013 5,000 -0.10 ▼ -1.96 5,100 5,100 5,000 2,220 11,100,000
17/01/2013 5,100 0.00 ■■ 0.00 5,100 5,100 4,800 9,890 50,439,000
16/01/2013 5,100 0.00 ■■ 0.00 5,200 5,200 5,100 8,410 42,891,000
15/01/2013 5,100 0.30 ▲ 6.25 4,900 5,100 4,900 3,910 19,941,000
14/01/2013 4,800 0.00 ■■ 0.00 4,600 4,800 4,600 10,370 49,776,000
11/01/2013 4,800 -0.20 ▼ -4.00 5,000 5,000 4,800 14,160 67,968,000
10/01/2013 5,000 0.00 ■■ 0.00 4,900 5,000 4,900 550 2,750,000
09/01/2013 5,000 -0.20 ▼ -3.85 5,000 5,100 5,000 9,720 48,600,000
08/01/2013 5,200 0.10 ▲ 1.96 4,900 5,200 4,900 8,460 43,992,000
07/01/2013 5,100 -0.20 ▼ -3.77 5,100 5,100 5,100 2,220 11,322,000
04/01/2013 5,300 -0.20 ▼ -3.64 5,300 5,300 5,300 2,520 13,356,000
03/01/2013 5,500 -0.20 ▼ -3.51 5,500 5,500 5,500 4,000 22,000,000
02/01/2013 5,700 -0.30 ▼ -5.00 5,900 5,900 5,700 4,200 23,940,000
28/12/2012 6,000 0.20 ▲ 3.45 5,600 6,000 5,600 31,820 190,920,000
27/12/2012 5,800 0.20 ▲ 3.57 5,600 5,800 5,500 30,440 176,552,000
26/12/2012 5,600 0.20 ▲ 3.70 5,300 5,600 5,300 36,920 206,752,000
25/12/2012 5,400 0.20 ▲ 3.85 5,400 5,400 5,400 11,090 59,886,000
24/12/2012 5,200 0.20 ▲ 4.00 5,000 5,200 5,000 13,310 69,212,000
21/12/2012 5,000 0.20 ▲ 4.17 4,800 5,000 4,700 22,910 114,550,000
20/12/2012 4,800 0.20 ▲ 4.35 4,800 4,800 4,600 14,950 71,760,000
19/12/2012 4,600 0.20 ▲ 4.55 4,400 4,600 4,400 27,430 126,178,000
18/12/2012 4,400 0.10 ▲ 2.33 4,500 4,500 4,300 3,330 14,652,000
17/12/2012 4,300 0.20 ▲ 4.88 4,300 4,300 4,200 8,590 36,937,000
14/12/2012 4,100 0.10 ▲ 2.50 4,200 4,200 4,100 320 1,312,000
13/12/2012 4,000 0.10 ▲ 2.56 4,000 4,000 3,900 8,100 32,400,000
12/12/2012 3,900 0.10 ▲ 2.63 3,900 3,900 3,800 2,060 8,034,000
11/12/2012 3,800 0.10 ▲ 2.70 3,800 3,800 3,800 4,660 17,708,000
10/12/2012 3,700 0.10 ▲ 2.78 3,700 3,700 3,700 1,750 6,475,000
07/12/2012 3,600 0.10 ▲ 2.86 3,600 3,600 3,600 310 1,116,000
06/12/2012 3,500 0.10 ▲ 2.94 3,500 3,500 3,500 20 70,000
05/12/2012 3,400 0.10 ▲ 3.03 3,400 3,400 3,400 10 34,000
04/12/2012 3,300 0.00 ■■ 0.00 3,300 3,300 3,300 0 0
03/12/2012 3,300 0.00 ■■ 0.00 3,400 3,400 3,300 50 165,000
30/11/2012 3,300 -0.10 ▼ -2.94 3,400 3,400 3,300 7,920 26,136,000
29/11/2012 3,400 -0.10 ▼ -2.86 3,400 3,400 3,400 140 476,000
28/11/2012 3,500 -0.10 ▼ -2.78 3,600 3,600 3,500 1,580 5,530,000
27/11/2012 3,600 0.00 ■■ 0.00 3,600 3,600 3,600 2,900 10,440,000
26/11/2012 3,600 0.00 ■■ 0.00 3,500 3,600 3,500 400 1,440,000
23/11/2012 3,600 -0.10 ▼ -2.70 3,600 3,600 3,600 10 36,000
22/11/2012 3,700 0.00 ■■ 0.00 3,600 3,700 3,600 1,750 6,475,000
21/11/2012 3,700 0.00 ■■ 0.00 3,700 3,700 3,600 6,550 24,235,000
20/11/2012 3,700 0.00 ■■ 0.00 3,700 3,700 3,700 1,120 4,144,000
19/11/2012 3,700 0.10 ▲ 2.78 3,600 3,700 3,500 2,870 10,619,000
16/11/2012 3,600 0.00 ■■ 0.00 3,600 3,700 3,600 14,190 51,084,000
15/11/2012 3,600 -0.10 ▼ -2.70 3,700 3,800 3,600 7,360 26,496,000
14/11/2012 3,700 -0.10 ▼ -2.63 3,900 3,900 3,700 3,200 11,840,000
13/11/2012 3,800 -0.20 ▼ -5.00 4,000 4,000 3,800 9,690 36,822,000
12/11/2012 4,000 0.00 ■■ 0.00 4,000 4,000 3,800 6,360 25,440,000
09/11/2012 4,000 0.00 ■■ 0.00 4,200 4,200 4,000 610 2,440,000
08/11/2012 4,000 -0.10 ▼ -2.44 4,100 4,100 4,000 210 840,000
07/11/2012 4,100 0.10 ▲ 2.50 4,000 4,100 4,000 1,860 7,626,000
06/11/2012 4,000 0.10 ▲ 2.56 4,000 4,000 3,900 5,100 20,400,000
05/11/2012 3,900 0.10 ▲ 2.63 3,700 3,900 3,700 5,250 20,475,000
02/11/2012 3,800 -0.20 ▼ -5.00 3,800 3,800 3,800 160 608,000
01/11/2012 4,000 -0.20 ▼ -4.76 4,200 4,200 4,000 5,470 21,880,000
31/10/2012 4,200 -0.10 ▼ -2.33 4,200 4,200 4,200 850 3,570,000
30/10/2012 4,300 0.00 ■■ 0.00 4,300 4,300 4,300 250 1,075,000
29/10/2012 4,300 0.00 ■■ 0.00 4,300 4,300 4,300 0 0
26/10/2012 4,300 -0.10 ▼ -2.27 4,300 4,300 4,300 4,600 19,780,000
25/10/2012 4,400 -0.10 ▼ -2.22 4,600 4,600 4,400 3,110 13,684,000
24/10/2012 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 380 1,710,000
23/10/2012 4,500 -0.20 ▼ -4.26 4,600 4,600 4,500 140 630,000
22/10/2012 4,700 0.00 ■■ 0.00 4,500 4,700 4,500 20 94,000
19/10/2012 4,700 0.20 ▲ 4.44 4,400 4,700 4,400 210 987,000
18/10/2012 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 60 270,000
17/10/2012 4,500 0.00 ■■ 0.00 4,500 4,700 4,500 1,610 7,245,000
16/10/2012 4,500 0.10 ▲ 2.27 4,500 4,500 4,400 3,550 15,975,000
15/10/2012 4,400 -0.10 ▼ -2.22 4,500 4,500 4,400 5,820 25,608,000
12/10/2012 4,500 0.10 ▲ 2.27 4,400 4,500 4,400 1,680 7,560,000
11/10/2012 4,400 -0.10 ▼ -2.22 4,500 4,500 4,400 3,120 13,728,000
10/10/2012 4,500 0.00 ■■ 0.00 4,500 4,500 4,400 2,430 10,935,000
09/10/2012 4,500 0.00 ■■ 0.00 4,300 4,500 4,300 930 4,185,000
08/10/2012 4,500 0.00 ■■ 0.00 4,300 4,500 4,300 1,030 4,635,000
05/10/2012 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 250 1,125,000
04/10/2012 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 0 0
03/10/2012 4,500 0.00 ■■ 0.00 4,300 4,500 4,300 2,680 12,060,000
02/10/2012 4,500 -0.20 ▼ -4.26 4,600 4,600 4,500 20 90,000
01/10/2012 4,700 -0.20 ▼ -4.08 4,700 4,900 4,700 2,040 9,588,000
28/09/2012 4,900 -0.10 ▼ -2.00 4,900 4,900 4,900 120 588,000
27/09/2012 5,000 0.10 ▲ 2.04 5,000 5,000 5,000 20 100,000
26/09/2012 4,900 0.00 ■■ 0.00 4,900 5,000 4,900 4,100 20,090,000
25/09/2012 4,900 0.00 ■■ 0.00 4,900 4,900 4,900 1,000 4,900,000
24/09/2012 4,900 0.20 ▲ 4.26 4,900 4,900 4,900 10 49,000
21/09/2012 4,700 0.20 ▲ 4.44 4,700 4,700 4,600 3,500 16,450,000
20/09/2012 5,000 0.00 ■■ 0.00 5,100 5,100 4,900 1,520 7,600,000
19/09/2012 5,000 0.10 ▲ 2.04 4,900 5,000 4,900 840 4,200,000
18/09/2012 4,900 -0.20 ▼ -3.92 4,900 5,200 4,900 5,210 25,529,000
17/09/2012 5,100 -0.20 ▼ -3.77 5,100 5,100 5,100 540 2,754,000
14/09/2012 5,300 0.10 ▲ 1.92 5,200 5,300 5,100 2,460 13,038,000
13/09/2012 5,200 0.20 ▲ 4.00 5,200 5,200 4,900 720 3,744,000
12/09/2012 5,000 -0.20 ▼ -3.85 5,200 5,200 5,000 5,730 28,650,000
11/09/2012 5,200 0.20 ▲ 4.00 4,800 5,200 4,800 28,270 147,004,000
10/09/2012 5,000 -0.20 ▼ -3.85 5,000 5,300 5,000 2,670 13,350,000
07/09/2012 5,200 -0.20 ▼ -3.70 5,200 5,200 5,200 50 260,000
06/09/2012 5,400 0.00 ■■ 0.00 5,400 5,400 5,400 0 0
05/09/2012 5,400 -0.20 ▼ -3.57 5,400 5,400 5,400 2,020 10,908,000
04/09/2012 5,600 0.20 ▲ 3.70 5,600 5,600 5,500 170 952,000
31/08/2012 5,400 0.20 ▲ 3.85 5,300 5,400 5,300 99,020 534,708,000
30/08/2012 5,200 0.20 ▲ 4.00 5,000 5,200 4,800 6,100 31,720,000
29/08/2012 5,000 0.10 ▲ 2.04 4,700 5,000 4,700 30 150,000
28/08/2012 4,900 0.10 ▲ 2.08 4,700 4,900 4,600 18,980 93,002,000
27/08/2012 4,800 -0.20 ▼ -4.00 4,800 4,800 4,800 7,880 37,824,000
24/08/2012 5,000 0.20 ▲ 4.17 4,600 5,000 4,600 49,300 246,500,000
23/08/2012 4,800 -0.20 ▼ -4.00 5,000 5,000 4,800 11,020 52,896,000
22/08/2012 5,000 -0.20 ▼ -3.85 5,200 5,400 5,000 15,040 75,200,000
21/08/2012 5,200 -0.20 ▼ -3.70 5,200 5,200 5,200 230 1,196,000
20/08/2012 5,400 0.00 ■■ 0.00 5,600 5,600 5,400 570 3,078,000
17/08/2012 5,400 0.10 ▲ 1.89 5,200 5,400 5,200 610 3,294,000
16/08/2012 5,300 -0.10 ▼ -1.85 5,300 5,300 5,300 1,490 7,897,000
15/08/2012 5,400 -0.10 ▼ -1.82 5,400 5,400 5,400 3,900 21,060,000
14/08/2012 5,500 -0.10 ▼ -1.79 5,500 5,500 5,500 10 55,000
13/08/2012 5,600 -0.10 ▼ -1.75 5,600 5,600 5,600 10 56,000
10/08/2012 5,700 0.00 ■■ 0.00 5,700 5,700 5,700 0 0
09/08/2012 5,700 0.10 ▲ 1.79 5,600 5,700 5,500 3,320 18,924,000
08/08/2012 5,600 0.00 ■■ 0.00 5,600 5,600 5,600 70 392,000
07/08/2012 5,600 -0.10 ▼ -1.75 5,600 5,600 5,600 210 1,176,000
06/08/2012 5,700 0.10 ▲ 1.79 5,700 5,700 5,700 1,340 7,638,000
03/08/2012 5,600 0.20 ▲ 3.70 5,300 5,600 5,200 25,480 142,688,000
02/08/2012 5,400 -0.10 ▼ -1.82 5,500 5,500 5,400 6,850 36,990,000
01/08/2012 5,500 -0.10 ▼ -1.79 5,400 5,600 5,400 4,930 27,115,000
31/07/2012 5,600 0.10 ▲ 1.82 5,300 5,600 5,300 3,730 20,888,000
30/07/2012 5,500 -0.10 ▼ -1.79 5,500 5,500 5,500 6,000 33,000,000
27/07/2012 5,600 0.10 ▲ 1.82 5,600 5,600 5,400 2,920 16,352,000
26/07/2012 5,500 0.00 ■■ 0.00 5,600 5,600 5,400 9,400 51,700,000
25/07/2012 5,500 0.00 ■■ 0.00 5,300 5,500 5,300 6,820 37,510,000
24/07/2012 5,500 -0.20 ▼ -3.51 5,700 5,700 5,500 8,090 44,495,000
23/07/2012 5,700 -0.20 ▼ -3.39 5,700 5,800 5,700 6,870 39,159,000
20/07/2012 5,900 0.10 ▲ 1.72 5,900 5,900 5,600 11,630 68,617,000
19/07/2012 5,800 0.20 ▲ 3.57 5,600 5,800 5,500 5,720 33,176,000
18/07/2012 5,600 0.10 ▲ 1.82 5,500 5,600 5,300 21,020 117,712,000
17/07/2012 5,500 -0.20 ▼ -3.51 5,700 5,700 5,500 8,290 45,595,000
16/07/2012 5,700 0.20 ▲ 3.64 5,700 5,700 5,700 4,400 25,080,000
13/07/2012 5,500 0.20 ▲ 3.77 5,500 5,500 5,500 2,890 15,895,000
12/07/2012 5,300 0.20 ▲ 3.92 5,300 5,300 5,300 18,420 97,626,000
11/07/2012 5,100 -0.20 ▼ -3.77 5,100 5,300 5,100 11,940 60,894,000
10/07/2012 5,300 0.00 ■■ 0.00 5,300 5,300 5,300 10 53,000
09/07/2012 5,300 -0.20 ▼ -3.64 5,500 5,500 5,300 1,620 8,586,000
06/07/2012 5,500 0.10 ▲ 1.85 5,400 5,600 5,400 4,540 24,970,000
05/07/2012 5,400 0.10 ▲ 1.89 5,100 5,400 5,100 4,920 26,568,000
04/07/2012 5,300 -0.20 ▼ -3.64 5,400 5,400 5,300 5,210 27,613,000
03/07/2012 5,500 0.20 ▲ 3.77 5,500 5,500 5,500 150 825,000
02/07/2012 5,300 -0.20 ▼ -3.64 5,700 5,700 5,300 26,550 140,715,000
29/06/2012 5,500 0.20 ▲ 3.77 5,500 5,500 5,500 30 165,000
28/06/2012 5,300 -0.20 ▼ -3.64 5,300 5,500 5,300 1,100 5,830,000
27/06/2012 5,500 -0.20 ▼ -3.51 5,800 5,800 5,500 5,100 28,050,000
26/06/2012 5,700 0.00 ■■ 0.00 5,600 5,700 5,500 15,130 86,241,000
25/06/2012 5,700 -0.30 ▼ -5.00 6,000 6,000 5,700 12,800 72,960,000
22/06/2012 6,000 -0.10 ▼ -1.64 6,200 6,200 6,000 5,400 32,400,000
21/06/2012 6,100 -0.30 ▼ -4.69 6,200 6,300 6,100 12,990 79,239,000
20/06/2012 6,400 -0.10 ▼ -1.54 6,200 6,400 6,200 9,610 61,504,000
19/06/2012 6,500 -0.10 ▼ -1.52 6,600 6,600 6,300 4,120 26,780,000
18/06/2012 6,600 0.20 ▲ 3.12 6,400 6,600 6,300 3,770 24,882,000
15/06/2012 6,400 0.00 ■■ 0.00 6,400 6,600 6,400 840 5,376,000
14/06/2012 6,400 -0.30 ▼ -4.48 6,500 6,500 6,400 1,520 9,728,000
13/06/2012 6,700 0.00 ■■ 0.00 6,500 6,700 6,500 510 3,417,000
12/06/2012 6,700 -0.10 ▼ -1.47 6,700 6,800 6,500 12,190 81,673,000
11/06/2012 6,800 0.20 ▲ 3.03 6,800 6,800 6,500 2,020 13,736,000
08/06/2012 6,600 -0.30 ▼ -4.35 7,000 7,000 6,600 17,330 114,378,000
07/06/2012 6,900 0.20 ▲ 2.99 7,000 7,000 6,800 6,820 47,058,000
06/06/2012 6,700 0.00 ■■ 0.00 6,400 6,700 6,400 2,350 15,745,000
05/06/2012 6,700 0.10 ▲ 1.52 6,600 6,700 6,600 2,210 14,807,000
04/06/2012 6,600 -0.20 ▼ -2.94 6,600 6,600 6,600 700 4,620,000
01/06/2012 6,800 0.00 ■■ 0.00 6,700 6,800 6,700 890 6,052,000
31/05/2012 6,800 -0.30 ▼ -4.23 7,100 7,100 6,800 300 2,040,000
30/05/2012 7,100 0.30 ▲ 4.41 7,000 7,100 6,800 13,620 96,702,000
29/05/2012 6,800 0.20 ▲ 3.03 6,800 6,800 6,800 20 136,000
28/05/2012 6,600 -0.20 ▼ -2.94 7,100 7,100 6,600 14,490 95,634,000
25/05/2012 6,800 0.30 ▲ 4.62 6,500 6,800 6,500 4,300 29,240,000
24/05/2012 6,500 -0.30 ▼ -4.41 6,500 6,600 6,500 58,220 378,430,000
23/05/2012 6,800 0.00 ■■ 0.00 7,000 7,000 6,600 820 5,576,000
22/05/2012 6,800 -0.20 ▼ -2.86 6,900 7,000 6,800 38,510 261,868,000
21/05/2012 7,000 0.00 ■■ 0.00 7,300 7,300 7,000 44,970 314,790,000
18/05/2012 7,000 -0.10 ▼ -1.41 7,000 7,200 6,800 9,950 69,650,000
17/05/2012 7,100 -0.30 ▼ -4.05 7,500 7,500 7,100 28,880 205,048,000
16/05/2012 7,400 -0.30 ▼ -3.90 7,500 7,800 7,400 48,420 358,308,000
15/05/2012 7,700 -0.40 ▼ -4.94 7,700 8,100 7,700 34,330 264,341,000
14/05/2012 8,100 -0.40 ▼ -4.71 8,500 8,500 8,100 22,160 179,496,000
11/05/2012 8,500 -0.40 ▼ -4.49 8,800 8,900 8,500 53,040 450,840,000
10/05/2012 8,900 0.40 ▲ 4.71 8,900 8,900 8,800 134,530 1,197,317,000
09/05/2012 8,500 0.40 ▲ 4.94 8,500 8,500 8,500 174,020 1,479,170,000
08/05/2012 8,100 0.30 ▲ 3.85 8,100 8,100 8,100 69,350 561,735,000
07/05/2012 7,800 0.30 ▲ 4.00 7,800 7,800 7,800 10,640 82,992,000
04/05/2012 7,500 0.30 ▲ 4.17 7,200 7,500 7,200 61,570 461,775,000
03/05/2012 7,200 -0.10 ▼ -1.37 7,100 7,200 7,100 21,620 155,664,000
02/05/2012 7,300 0.00 ■■ 0.00 7,300 7,300 7,200 18,690 136,437,000
27/04/2012 7,300 0.00 ■■ 0.00 7,100 7,300 7,100 6,810 49,713,000
26/04/2012 7,300 -0.10 ▼ -1.35 7,300 7,400 7,100 34,870 254,551,000
25/04/2012 7,400 0.20 ▲ 2.78 7,200 7,400 7,200 17,080 126,392,000
24/04/2012 7,200 0.20 ▲ 2.86 6,900 7,300 6,900 35,620 256,464,000
23/04/2012 7,000 -0.30 ▼ -4.11 7,200 7,200 7,000 14,970 104,790,000
20/04/2012 7,300 -0.10 ▼ -1.35 7,500 7,500 7,100 12,480 91,104,000
19/04/2012 7,400 0.20 ▲ 2.78 7,200 7,500 7,200 174,490 1,291,226,000
18/04/2012 7,200 0.00 ■■ 0.00 7,200 7,300 7,100 26,340 189,648,000
17/04/2012 7,200 0.20 ▲ 2.86 7,000 7,200 6,900 28,340 204,048,000
16/04/2012 7,000 0.10 ▲ 1.45 7,000 7,000 7,000 6,010 42,070,000
13/04/2012 6,900 0.00 ■■ 0.00 6,900 6,900 6,700 34,540 238,326,000
12/04/2012 6,900 0.00 ■■ 0.00 7,200 7,200 6,900 6,720 46,368,000
11/04/2012 6,900 0.30 ▲ 4.55 6,500 6,900 6,500 41,080 283,452,000
10/04/2012 6,600 -0.10 ▼ -1.49 6,800 7,000 6,600 8,860 58,476,000
09/04/2012 6,700 -0.20 ▼ -2.90 6,700 6,900 6,700 3,910 26,197,000
06/04/2012 6,900 0.20 ▲ 2.99 6,900 6,900 6,700 5,180 35,742,000
05/04/2012 6,700 0.00 ■■ 0.00 6,700 6,700 6,500 880 5,896,000
04/04/2012 6,700 -0.10 ▼ -1.47 6,600 6,800 6,500 26,420 177,014,000
03/04/2012 6,800 -0.10 ▼ -1.45 6,700 6,900 6,600 23,900 162,520,000
30/03/2012 6,900 -0.30 ▼ -4.17 7,000 7,000 6,900 18,370 126,753,000
29/03/2012 7,200 -0.30 ▼ -4.00 7,200 7,600 7,200 95,230 685,656,000
28/03/2012 7,500 0.10 ▲ 1.35 7,600 7,600 7,400 32,670 245,025,000
27/03/2012 7,400 -0.10 ▼ -1.33 7,700 7,700 7,400 28,190 208,606,000
26/03/2012 7,500 0.30 ▲ 4.17 7,400 7,500 7,200 49,620 372,150,000
23/03/2012 7,200 0.30 ▲ 4.35 7,200 7,200 7,200 56,210 404,712,000
22/03/2012 6,900 -0.10 ▼ -1.43 7,000 7,000 6,900 14,010 96,669,000
21/03/2012 7,000 0.20 ▲ 2.94 6,700 7,000 6,700 14,600 102,200,000
20/03/2012 6,800 -0.10 ▼ -1.45 6,600 6,800 6,600 5,080 34,544,000
19/03/2012 6,900 0.10 ▲ 1.47 7,000 7,000 6,900 2,430 16,767,000
16/03/2012 6,800 0.00 ■■ 0.00 6,800 6,900 6,500 21,250 144,500,000
15/03/2012 6,800 0.10 ▲ 1.49 6,400 6,800 6,400 17,200 116,960,000
14/03/2012 6,700 -0.30 ▼ -4.29 6,700 7,200 6,700 22,650 151,755,000
13/03/2012 7,000 0.20 ▲ 2.94 6,600 7,000 6,600 830 5,810,000
12/03/2012 6,800 -0.30 ▼ -4.23 6,800 7,100 6,800 44,210 300,628,000
09/03/2012 7,100 0.30 ▲ 4.41 6,900 7,100 6,900 18,390 130,569,000
08/03/2012 6,800 -0.20 ▼ -2.86 6,800 6,900 6,800 2,500 17,000,000
07/03/2012 7,000 -0.20 ▼ -2.78 6,900 7,000 6,900 12,560 87,920,000
06/03/2012 7,200 0.00 ■■ 0.00 7,400 7,400 7,000 9,110 65,592,000
05/03/2012 7,200 0.30 ▲ 4.35 7,200 7,200 6,800 20,110 144,792,000
02/03/2012 6,900 0.20 ▲ 2.99 6,900 7,000 6,800 5,500 37,950,000
01/03/2012 6,700 0.10 ▲ 1.52 6,900 6,900 6,700 13,360 89,512,000
29/02/2012 6,600 -0.30 ▼ -4.35 6,900 6,900 6,600 4,300 28,380,000
28/02/2012 6,900 0.00 ■■ 0.00 7,200 7,200 6,900 15,000 103,500,000
27/02/2012 6,900 -0.20 ▼ -2.82 7,000 7,000 6,800 20,290 140,001,000
24/02/2012 7,100 -0.30 ▼ -4.05 7,100 7,500 7,100 19,150 135,965,000
23/02/2012 7,400 0.10 ▲ 1.37 7,300 7,400 7,300 19,320 142,968,000
22/02/2012 7,300 0.20 ▲ 2.82 7,200 7,300 7,100 5,560 40,588,000
21/02/2012 7,100 0.00 ■■ 0.00 7,400 7,400 7,100 43,770 310,767,000
20/02/2012 7,100 0.20 ▲ 2.90 7,000 7,100 7,000 34,160 242,536,000
17/02/2012 6,900 0.30 ▲ 4.55 6,800 6,900 6,800 17,530 120,957,000
16/02/2012 6,600 0.30 ▲ 4.76 6,300 6,600 6,300 24,000 158,400,000
15/02/2012 6,300 -0.10 ▼ -1.56 6,200 6,600 6,200 20,470 128,961,000
14/02/2012 6,400 0.30 ▲ 4.92 6,200 6,400 6,200 20,620 131,968,000
13/02/2012 6,100 0.20 ▲ 3.39 6,000 6,100 5,700 11,460 69,906,000
10/02/2012 5,900 0.10 ▲ 1.72 5,800 6,000 5,800 11,820 69,738,000
09/02/2012 5,800 0.20 ▲ 3.57 5,700 5,800 5,600 13,530 78,474,000
08/02/2012 5,600 0.20 ▲ 3.70 5,400 5,600 5,400 32,930 184,408,000
07/02/2012 5,400 0.10 ▲ 1.89 5,400 5,400 5,200 30,110 162,594,000
06/02/2012 5,300 -0.20 ▼ -3.64 5,600 5,600 5,300 30,550 161,915,000
03/02/2012 5,500 0.00 ■■ 0.00 5,600 5,700 5,300 45,350 249,425,000
02/02/2012 5,500 0.20 ▲ 3.77 5,300 5,500 5,300 29,720 163,460,000
01/02/2012 5,300 -0.10 ▼ -1.85 5,400 5,500 5,200 44,260 234,578,000
31/01/2012 5,400 0.10 ▲ 1.89 5,300 5,500 5,200 22,290 120,366,000
30/01/2012 5,300 0.10 ▲ 1.92 5,000 5,300 5,000 39,630 210,039,000
20/01/2012 5,200 -0.20 ▼ -3.70 5,500 5,600 5,200 37,750 196,300,000
19/01/2012 5,400 0.20 ▲ 3.85 5,300 5,400 5,300 20,140 108,756,000
18/01/2012 5,200 0.20 ▲ 4.00 5,100 5,200 5,100 8,210 42,692,000
17/01/2012 5,000 0.20 ▲ 4.17 4,900 5,000 4,900 8,050 40,250,000
16/01/2012 4,800 0.20 ▲ 4.35 4,500 4,800 4,500 22,600 108,480,000
13/01/2012 4,600 -0.20 ▼ -4.17 5,000 5,000 4,600 32,820 150,972,000
12/01/2012 4,800 -0.10 ▼ -2.04 4,900 4,900 4,800 14,540 69,792,000
11/01/2012 4,900 -0.10 ▼ -2.00 4,900 5,200 4,900 6,900 33,810,000
10/01/2012 5,000 -0.10 ▼ -1.96 5,300 5,300 5,000 7,500 37,500,000
09/01/2012 5,100 -0.20 ▼ -3.77 5,200 5,400 5,100 15,960 81,396,000
06/01/2012 5,300 0.20 ▲ 3.92 5,200 5,300 5,200 3,710 19,663,000
05/01/2012 5,100 0.20 ▲ 4.08 4,900 5,100 4,900 9,400 47,940,000
04/01/2012 4,900 0.10 ▲ 2.08 4,900 4,900 4,700 2,450 12,005,000
03/01/2012 4,800 0.20 ▲ 4.35 4,800 4,800 4,800 10 48,000
30/12/2011 4,600 0.20 ▲ 4.55 4,500 4,600 4,200 9,360 43,056,000
29/12/2011 4,400 -0.20 ▼ -4.35 4,600 4,600 4,400 2,080 9,152,000
28/12/2011 4,600 -0.20 ▼ -4.17 4,600 5,000 4,600 7,520 34,592,000
27/12/2011 4,800 -0.20 ▼ -4.00 4,800 4,800 4,800 8,140 39,072,000
26/12/2011 5,000 -0.20 ▼ -3.85 5,000 5,000 5,000 5,200 26,000,000
23/12/2011 5,200 0.00 ■■ 0.00 5,200 5,300 5,000 8,110 42,172,000
22/12/2011 5,200 0.10 ▲ 1.96 5,100 5,200 4,900 10,570 54,964,000
21/12/2011 5,100 0.00 ■■ 0.00 5,100 5,100 4,900 9,410 47,991,000
20/12/2011 5,100 -0.20 ▼ -3.77 5,100 5,200 5,100 10,520 53,652,000
19/12/2011 5,300 -0.20 ▼ -3.64 5,300 5,600 5,300 15,610 82,733,000
16/12/2011 5,500 -0.20 ▼ -3.51 5,500 5,500 5,500 23,140 127,270,000
15/12/2011 5,700 -0.30 ▼ -5.00 5,700 5,700 5,700 1,300 7,410,000
14/12/2011 6,000 -0.30 ▼ -4.76 6,000 6,600 6,000 2,040 12,240,000
13/12/2011 6,300 -0.30 ▼ -4.55 6,900 6,900 6,300 12,830 80,829,000
12/12/2011 6,600 0.00 ■■ 0.00 6,400 6,700 6,300 22,380 147,708,000
09/12/2011 6,600 -0.30 ▼ -4.35 6,700 6,800 6,600 13,570 89,562,000
08/12/2011 6,900 -0.10 ▼ -1.43 7,000 7,000 6,700 24,510 169,119,000
07/12/2011 7,000 -0.20 ▼ -2.78 6,900 7,000 6,900 12,470 87,290,000
06/12/2011 7,200 0.00 ■■ 0.00 7,300 7,300 7,000 13,320 95,904,000
05/12/2011 7,200 0.10 ▲ 1.41 7,200 7,200 6,800 17,210 123,912,000
02/12/2011 7,100 0.20 ▲ 2.90 7,000 7,100 6,600 13,200 93,720,000
01/12/2011 6,900 0.00 ■■ 0.00 6,700 6,900 6,600 17,850 123,165,000
30/11/2011 6,900 0.30 ▲ 4.55 6,600 6,900 6,600 30,810 212,589,000
29/11/2011 6,600 -0.20 ▼ -2.94 6,500 7,000 6,500 13,850 91,410,000
28/11/2011 6,800 -0.30 ▼ -4.23 6,900 7,100 6,800 23,210 157,828,000
25/11/2011 7,100 -0.10 ▼ -1.39 7,400 7,400 7,100 510 3,621,000
24/11/2011 7,200 -0.20 ▼ -2.70 7,600 7,600 7,100 32,060 230,832,000
23/11/2011 7,400 0.20 ▲ 2.78 7,400 7,400 7,200 15,620 115,588,000
22/11/2011 7,200 -0.20 ▼ -2.70 7,400 7,500 7,200 14,500 104,400,000
21/11/2011 7,400 0.20 ▲ 2.78 7,000 7,400 7,000 19,380 143,412,000
18/11/2011 7,200 -0.30 ▼ -4.00 7,300 7,300 7,200 13,830 99,576,000
17/11/2011 7,500 -0.30 ▼ -3.85 7,800 7,800 7,500 16,300 122,250,000
16/11/2011 7,800 -0.20 ▼ -2.50 7,700 8,000 7,600 25,210 196,638,000
15/11/2011 8,000 0.10 ▲ 1.27 8,100 8,100 7,700 17,480 139,840,000
14/11/2011 7,900 -0.40 ▼ -4.82 8,400 8,400 7,900 12,300 97,170,000
11/11/2011 8,300 0.20 ▲ 2.47 8,200 8,300 7,900 15,700 130,310,000
10/11/2011 8,100 -0.40 ▼ -4.71 8,200 8,400 8,100 11,400 92,340,000
09/11/2011 8,500 0.40 ▲ 4.94 8,200 8,500 7,900 18,030 153,255,000
08/11/2011 8,100 -0.30 ▼ -3.57 8,200 8,300 8,100 8,500 68,850,000
07/11/2011 8,400 0.00 ■■ 0.00 8,600 8,600 8,100 12,540 105,336,000
04/11/2011 8,400 -0.40 ▼ -4.55 9,000 9,000 8,400 15,100 126,840,000
03/11/2011 8,800 0.30 ▲ 3.53 8,500 8,900 8,200 20,230 178,024,000
02/11/2011 8,500 -0.40 ▼ -4.49 8,900 8,900 8,500 16,380 139,230,000
01/11/2011 8,900 -0.10 ▼ -1.11 8,700 9,200 8,600 17,640 156,996,000
31/10/2011 9,000 -0.10 ▼ -1.10 9,300 9,400 9,000 19,440 174,960,000
28/10/2011 9,100 0.10 ▲ 1.11 9,000 9,300 9,000 12,590 114,569,000
27/10/2011 9,000 0.00 ■■ 0.00 8,900 9,000 8,700 13,300 119,700,000
26/10/2011 9,000 0.30 ▲ 3.45 8,800 9,000 8,700 10,320 92,880,000
25/10/2011 8,700 0.10 ▲ 1.16 8,900 8,900 8,600 11,200 97,440,000
24/10/2011 8,600 -0.30 ▼ -3.37 9,000 9,000 8,600 5,950 51,170,000
21/10/2011 8,900 -0.40 ▼ -4.30 9,300 9,500 8,900 15,680 139,552,000
20/10/2011 9,300 0.40 ▲ 4.49 9,300 9,300 8,600 144,810 1,346,733,000
19/10/2011 8,900 0.20 ▲ 2.30 9,000 9,000 8,700 12,660 112,674,000
18/10/2011 8,700 -0.40 ▼ -4.40 8,900 9,000 8,700 19,530 169,911,000
17/10/2011 9,100 -0.40 ▼ -4.21 9,600 9,600 9,100 8,440 76,804,000
14/10/2011 9,500 0.20 ▲ 2.15 9,300 9,500 9,300 17,480 166,060,000
13/10/2011 9,300 0.00 ■■ 0.00 9,600 9,600 8,900 17,150 159,495,000
12/10/2011 9,300 -0.10 ▼ -1.06 9,800 9,800 9,300 48,750 453,375,000
11/10/2011 9,400 0.40 ▲ 4.44 9,400 9,400 9,400 24,260 228,044,000
10/10/2011 9,000 0.40 ▲ 4.65 9,000 9,000 9,000 21,090 189,810,000
07/10/2011 8,600 0.30 ▲ 3.61 8,300 8,600 8,300 12,500 107,500,000
06/10/2011 8,300 0.20 ▲ 2.47 8,100 8,400 8,100 26,900 223,270,000
05/10/2011 8,100 0.00 ■■ 0.00 8,100 8,100 7,700 9,400 76,140,000
04/10/2011 8,100 -0.40 ▼ -4.71 8,100 8,900 8,100 20,010 162,081,000
03/10/2011 8,500 -0.40 ▼ -4.49 8,600 8,600 8,500 6,850 58,225,000
30/09/2011 8,900 0.30 ▲ 3.49 8,900 8,900 8,900 610 5,429,000
29/09/2011 8,600 -0.20 ▼ -2.27 8,600 8,600 8,600 50 430,000
28/09/2011 8,800 -0.20 ▼ -2.22 8,800 9,000 8,800 1,390 12,232,000
27/09/2011 9,000 0.10 ▲ 1.12 9,000 9,000 8,900 2,330 20,970,000
26/09/2011 8,900 0.00 ■■ 0.00 8,900 9,300 8,900 1,030 9,167,000
23/09/2011 8,900 -0.30 ▼ -3.26 8,900 9,300 8,900 260 2,314,000
22/09/2011 9,200 -0.10 ▼ -1.08 9,200 9,200 9,200 2,030 18,676,000
21/09/2011 9,300 0.10 ▲ 1.09 9,200 9,300 9,200 700 6,510,000
20/09/2011 9,200 0.00 ■■ 0.00 9,200 9,200 9,200 510 4,692,000
19/09/2011 9,200 -0.30 ▼ -3.16 9,200 9,200 9,200 310 2,852,000
16/09/2011 9,500 -0.40 ▼ -4.04 9,500 10,000 9,500 60 570,000
15/09/2011 9,900 0.20 ▲ 2.06 9,900 9,900 9,300 1,020 10,098,000
14/09/2011 9,700 0.00 ■■ 0.00 10,100 10,100 9,700 10,050 97,485,000
13/09/2011 9,700 0.40 ▲ 4.30 9,300 9,700 9,300 32,760 317,772,000
12/09/2011 9,300 0.10 ▲ 1.09 9,300 9,300 9,300 10 93,000
09/09/2011 9,200 -0.10 ▼ -1.08 9,300 9,300 9,200 2,040 18,768,000
08/09/2011 9,300 -0.10 ▼ -1.06 9,400 9,400 9,300 10,680 99,324,000
07/09/2011 9,400 0.30 ▲ 3.30 9,000 9,500 9,000 13,590 127,746,000
06/09/2011 9,100 -0.40 ▼ -4.21 9,100 9,100 9,100 1,320 12,012,000
05/09/2011 9,500 0.10 ▲ 1.06 9,000 9,500 9,000 260 2,470,000
01/09/2011 9,400 0.20 ▲ 2.17 9,400 9,400 9,400 10 94,000
31/08/2011 9,200 0.10 ▲ 1.10 9,100 9,200 9,100 5,030 46,276,000
30/08/2011 9,100 0.10 ▲ 1.11 9,000 9,300 9,000 1,800 16,380,000
29/08/2011 9,000 0.20 ▲ 2.27 9,200 9,200 9,000 2,000 18,000,000
26/08/2011 8,800 -0.10 ▼ -1.12 8,800 8,800 8,800 1,000 8,800,000
25/08/2011 8,900 0.10 ▲ 1.14 8,800 8,900 8,800 2,210 19,669,000
24/08/2011 8,800 0.30 ▲ 3.53 8,500 8,900 8,500 1,510 13,288,000
23/08/2011 8,500 -0.30 ▼ -3.41 9,200 9,200 8,400 5,010 42,585,000
22/08/2011 10,200 0.00 ■■ 0.00 10,200 10,700 10,200 45,450 463,590,000
19/08/2011 10,200 0.10 ▲ 0.99 10,300 10,300 10,000 290 2,958,000
18/08/2011 10,100 0.40 ▲ 4.12 10,100 10,100 9,900 23,370 236,037,000
17/08/2011 9,700 0.00 ■■ 0.00 9,800 10,000 9,700 4,380 42,486,000
16/08/2011 9,700 0.00 ■■ 0.00 9,700 9,700 9,700 0 0
15/08/2011 9,700 0.20 ▲ 2.11 9,200 9,700 9,200 25,100 243,470,000
12/08/2011 9,500 0.20 ▲ 2.15 9,300 9,500 9,000 2,810 26,695,000
11/08/2011 9,300 0.00 ■■ 0.00 8,900 9,300 8,900 4,380 40,734,000
10/08/2011 9,300 -0.40 ▼ -4.12 9,300 9,300 9,300 1,180 10,974,000
09/08/2011 9,700 0.00 ■■ 0.00 9,700 9,700 9,700 0 0
08/08/2011 9,700 0.00 ■■ 0.00 9,700 9,700 9,700 0 0
05/08/2011 9,700 -0.10 ▼ -1.02 9,400 9,800 9,400 310 3,007,000
04/08/2011 9,800 0.30 ▲ 3.16 9,100 9,800 9,100 20 196,000
03/08/2011 9,500 -0.40 ▼ -4.04 9,500 9,500 9,500 2,000 19,000,000
02/08/2011 9,900 -0.10 ▼ -1.00 9,900 9,900 9,900 500 4,950,000
01/08/2011 10,000 0.00 ■■ 0.00 9,500 10,000 9,500 1,130 11,300,000
29/07/2011 10,000 -0.20 ▼ -1.96 9,800 10,100 9,700 2,980 29,800,000
28/07/2011 10,200 0.00 ■■ 0.00 10,500 10,500 10,200 220 2,244,000
27/07/2011 10,200 -0.50 ▼ -4.67 10,200 10,200 10,200 500 5,100,000
26/07/2011 10,700 0.40 ▲ 3.88 10,200 10,700 10,200 1,030 11,021,000
25/07/2011 10,300 -0.40 ▼ -3.74 10,300 10,300 10,300 2,000 20,600,000
22/07/2011 10,700 0.30 ▲ 2.88 10,300 10,700 10,300 13,800 147,660,000
21/07/2011 10,400 -0.40 ▼ -3.70 10,400 10,400 10,400 2,000 20,800,000
20/07/2011 10,800 -0.50 ▼ -4.42 11,600 11,600 10,800 750 8,100,000
19/07/2011 11,300 0.40 ▲ 3.67 11,300 11,300 11,300 40 452,000
18/07/2011 10,900 -0.50 ▼ -4.39 10,900 10,900 10,900 2 21,800
15/07/2011 11,400 0.30 ▲ 2.70 11,400 11,400 11,400 30 342,000
14/07/2011 11,100 -0.50 ▼ -4.31 11,100 11,100 11,100 450 4,995,000
13/07/2011 11,600 0.00 ■■ 0.00 11,600 11,600 11,600 0 0
12/07/2011 11,600 0.00 ■■ 0.00 11,600 11,600 11,600 0 0
11/07/2011 11,600 0.40 ▲ 3.57 11,200 11,600 11,200 35,900 416,440,000
08/07/2011 11,200 0.00 ■■ 0.00 11,200 11,200 11,200 500 5,600,000
07/07/2011 11,200 0.00 ■■ 0.00 11,200 11,200 11,200 0 0
06/07/2011 11,200 -0.10 ▼ -0.88 10,800 11,200 10,800 23,350 261,520,000
05/07/2011 11,300 0.50 ▲ 4.63 11,300 11,300 11,200 1,000 11,300,000
04/07/2011 10,800 -0.40 ▼ -3.57 10,700 10,800 10,700 1,150 12,420,000
01/07/2011 11,200 0.00 ■■ 0.00 10,700 11,200 10,700 6,610 74,032,000
30/06/2011 11,200 0.30 ▲ 2.75 11,200 11,200 10,900 310 3,472,000
29/06/2011 10,900 -0.50 ▼ -4.39 10,900 10,900 10,900 4,830 52,647,000
28/06/2011 11,400 -0.40 ▼ -3.39 11,300 11,400 11,300 1,510 17,214,000
27/06/2011 11,800 -0.60 ▼ -4.84 11,800 11,800 11,800 1,280 15,104,000
24/06/2011 12,400 0.40 ▲ 3.33 12,400 12,400 12,400 10 124,000
23/06/2011 12,000 0.20 ▲ 1.69 12,000 12,000 12,000 10 120,000
22/06/2011 11,800 -0.40 ▼ -3.28 11,800 12,500 11,800 30 354,000
21/06/2011 12,200 0.40 ▲ 3.39 12,200 12,200 12,200 160 1,952,000
20/06/2011 11,800 -0.50 ▼ -4.07 11,800 11,800 11,800 1,140 13,452,000
17/06/2011 12,300 0.00 ■■ 0.00 12,700 12,700 12,300 20 246,000
16/06/2011 12,300 0.00 ■■ 0.00 12,300 12,400 12,300 3,480 42,804,000
15/06/2011 12,300 -0.20 ▼ -1.60 12,300 12,400 12,300 29,280 360,144,000
14/06/2011 12,500 0.20 ▲ 1.63 12,700 12,700 12,300 16,220 202,750,000
13/06/2011 12,300 0.00 ■■ 0.00 12,800 12,800 12,300 1,130 13,899,000
10/06/2011 12,300 0.10 ▲ 0.82 12,700 12,700 12,300 2,190 26,937,000
09/06/2011 12,200 0.10 ▲ 0.83 11,500 12,200 11,500 5,680 69,296,000
08/06/2011 12,100 -0.20 ▼ -1.63 12,500 12,500 11,700 3,510 42,471,000
07/06/2011 12,300 0.10 ▲ 0.82 12,200 12,300 12,100 2,750 33,825,000
06/06/2011 12,200 -0.10 ▼ -0.81 11,800 12,200 11,800 2,010 24,522,000
03/06/2011 12,300 0.00 ■■ 0.00 12,300 12,300 12,300 4,540 55,842,000
02/06/2011 12,300 0.50 ▲ 4.24 12,200 12,300 11,300 4,720 58,056,000
01/06/2011 11,800 0.50 ▲ 4.42 10,800 11,800 10,800 15,140 178,652,000
31/05/2011 11,300 -0.50 ▼ -4.24 11,300 11,300 11,300 2,880 32,544,000
30/05/2011 11,800 -0.60 ▼ -4.84 11,800 11,800 11,800 300 3,540,000
27/05/2011 12,400 0.50 ▲ 4.20 12,300 12,400 11,500 9,620 119,288,000
26/05/2011 11,900 0.50 ▲ 4.39 10,900 11,900 10,900 14,520 172,788,000
25/05/2011 11,400 -0.50 ▼ -4.20 11,400 11,400 11,400 4,000 45,600,000
24/05/2011 11,900 -0.60 ▼ -4.80 11,900 12,000 11,900 36,640 436,016,000
23/05/2011 12,500 -0.60 ▼ -4.58 12,500 13,300 12,500 3,120 39,000,000
20/05/2011 13,100 -0.60 ▼ -4.38 13,100 13,900 13,100 2,170 28,427,000
19/05/2011 13,700 -0.70 ▼ -4.86 13,700 13,800 13,700 6,610 90,557,000
18/05/2011 14,400 -0.40 ▼ -2.70 15,000 15,000 14,400 2,970 42,768,000
17/05/2011 14,800 -0.70 ▼ -4.52 15,700 15,700 14,800 41,210 609,908,000
16/05/2011 15,500 -0.60 ▼ -3.73 15,600 16,000 15,400 16,100 249,550,000
13/05/2011 16,100 0.00 ■■ 0.00 16,000 16,100 16,000 22,000 354,200,000
12/05/2011 16,100 0.10 ▲ 0.63 16,500 16,500 16,000 4,320 69,552,000
11/05/2011 16,000 0.30 ▲ 1.91 15,400 16,200 15,400 11,530 184,480,000
10/05/2011 15,700 -0.30 ▼ -1.88 15,500 15,900 15,500 11,770 184,789,000
09/05/2011 16,000 0.30 ▲ 1.91 15,300 16,000 15,300 40,190 643,040,000
06/05/2011 15,700 -0.30 ▼ -1.88 15,200 16,000 15,200 770 12,089,000
05/05/2011 16,000 -0.40 ▼ -2.44 15,800 16,000 15,800 5,510 88,160,000
04/05/2011 16,400 0.00 ■■ 0.00 17,000 17,000 15,800 1,120 18,368,000
29/04/2011 16,400 0.20 ▲ 1.23 15,500 16,400 15,500 9,110 149,404,000
28/04/2011 16,200 -0.40 ▼ -2.41 16,200 16,200 16,200 1,500 24,300,000
27/04/2011 16,600 -0.10 ▼ -0.60 16,600 16,600 16,600 3,500 58,100,000
26/04/2011 16,700 -0.10 ▼ -0.60 16,800 16,800 16,500 10,100 168,670,000
25/04/2011 16,800 0.20 ▲ 1.20 16,700 16,800 15,800 9,610 161,448,000
22/04/2011 16,600 -0.10 ▼ -0.60 16,800 16,800 16,200 22,370 371,342,000
21/04/2011 16,700 0.00 ■■ 0.00 16,900 16,900 16,700 6,000 100,200,000
20/04/2011 16,700 0.20 ▲ 1.21 16,500 16,900 16,400 6,700 111,890,000
19/04/2011 16,500 0.60 ▲ 3.77 16,000 16,500 16,000 33,390 550,935,000
18/04/2011 15,900 -0.80 ▼ -4.79 16,500 16,500 15,900 780 12,402,000
15/04/2011 16,700 -0.30 ▼ -1.76 16,700 16,700 16,700 1,080 18,036,000
14/04/2011 17,000 -0.20 ▼ -1.16 16,800 17,000 16,800 2,120 36,040,000
13/04/2011 17,200 0.30 ▲ 1.78 16,300 17,300 16,300 11,110 191,092,000
08/04/2011 16,900 -0.60 ▼ -3.43 17,400 17,400 16,900 11,010 186,069,000
07/04/2011 17,500 0.00 ■■ 0.00 17,300 17,500 17,300 2,120 37,100,000
06/04/2011 17,500 0.00 ■■ 0.00 17,400 17,500 17,300 18,400 322,000,000
05/04/2011 17,500 0.20 ▲ 1.16 17,300 17,500 17,300 13,600 238,000,000
04/04/2011 17,300 -0.30 ▼ -1.70 17,300 17,600 17,300 5,150 89,095,000
01/04/2011 17,600 -0.20 ▼ -1.12 17,800 17,800 17,600 56,440 993,344,000
31/03/2011 17,800 0.40 ▲ 2.30 17,100 17,800 17,100 53,400 950,520,000
30/03/2011 17,400 -0.10 ▼ -0.57 17,500 17,500 17,000 6,660 115,884,000
29/03/2011 17,500 -0.20 ▼ -1.13 17,500 17,500 17,500 17,930 313,775,000
28/03/2011 17,700 0.00 ■■ 0.00 17,500 17,700 17,300 3,430 60,711,000
25/03/2011 17,700 -0.20 ▼ -1.12 17,900 17,900 17,500 16,310 288,687,000
24/03/2011 17,900 0.10 ▲ 0.56 18,000 18,000 17,700 29,010 519,279,000
23/03/2011 17,800 -0.10 ▼ -0.56 17,900 17,900 17,700 13,300 236,740,000
22/03/2011 17,900 -0.10 ▼ -0.56 17,500 18,000 17,500 29,380 525,902,000
21/03/2011 18,000 0.60 ▲ 3.45 17,900 18,000 17,400 54,340 978,120,000
18/03/2011 17,400 0.70 ▲ 4.19 16,700 17,500 16,000 26,270 457,098,000
17/03/2011 16,700 0.40 ▲ 2.45 16,100 16,700 15,700 48,700 813,290,000
16/03/2011 16,300 0.20 ▲ 1.24 16,100 16,300 16,100 17,490 285,087,000
15/03/2011 16,100 0.10 ▲ 0.63 16,000 16,100 16,000 5,410 87,101,000
14/03/2011 16,000 -0.50 ▼ -3.03 16,200 16,200 15,700 100,370 1,605,920,000
11/03/2011 16,500 -0.20 ▼ -1.20 17,000 17,000 16,500 13,640 225,060,000
10/03/2011 16,700 0.70 ▲ 4.38 15,600 16,700 15,600 14,950 249,665,000
09/03/2011 16,000 -0.70 ▼ -4.19 16,200 16,500 16,000 14,900 238,400,000
08/03/2011 16,700 0.30 ▲ 1.83 16,700 16,700 16,300 15,290 255,343,000
07/03/2011 16,400 0.20 ▲ 1.23 16,100 16,400 16,100 26,030 426,892,000
04/03/2011 16,200 0.20 ▲ 1.25 16,400 16,400 15,800 15,880 257,256,000
03/03/2011 16,000 0.00 ■■ 0.00 16,000 16,000 15,800 18,280 292,480,000
02/03/2011 16,000 -0.70 ▼ -4.19 16,500 16,500 15,900 63,650 1,018,400,000
01/03/2011 16,700 0.00 ■■ 0.00 16,400 16,700 16,400 10,910 182,197,000
28/02/2011 16,700 0.10 ▲ 0.60 16,200 16,700 16,200 34,840 581,828,000
25/02/2011 16,600 0.20 ▲ 1.22 16,400 16,600 16,200 14,550 241,530,000
24/02/2011 16,400 -0.30 ▼ -1.80 16,500 16,500 15,900 51,830 850,012,000
23/02/2011 16,700 0.40 ▲ 2.45 16,900 16,900 16,000 45,260 755,842,000
22/02/2011 16,300 0.30 ▲ 1.88 15,800 16,300 15,600 174,180 2,839,134,000
21/02/2011 16,000 -0.80 ▼ -4.76 16,500 16,500 16,000 212,970 3,407,520,000
18/02/2011 16,800 -0.80 ▼ -4.55 17,400 17,500 16,800 88,120 1,480,416,000
17/02/2011 17,600 0.10 ▲ 0.57 17,300 18,200 17,200 94,100 1,656,160,000
16/02/2011 17,500 0.10 ▲ 0.57 17,300 17,500 17,100 39,940 698,950,000
15/02/2011 17,400 -0.10 ▼ -0.57 17,400 17,500 17,200 5,000 87,000,000
14/02/2011 17,500 0.00 ■■ 0.00 17,500 17,600 17,000 65,240 1,141,700,000
11/02/2011 17,500 0.00 ■■ 0.00 17,500 17,500 17,400 7,150 125,125,000
10/02/2011 17,500 0.00 ■■ 0.00 17,400 17,500 17,400 5,720 100,100,000
09/02/2011 17,500 -0.20 ▼ -1.13 17,700 18,000 17,300 20,590 360,325,000
08/02/2011 17,700 0.30 ▲ 1.72 17,600 17,800 17,500 18,170 321,609,000
28/01/2011 17,400 0.10 ▲ 0.58 17,500 17,500 17,200 21,390 372,186,000
27/01/2011 17,300 0.00 ■■ 0.00 17,100 17,300 17,000 16,940 293,062,000
26/01/2011 17,300 0.10 ▲ 0.58 17,000 17,400 17,000 30,960 535,608,000
25/01/2011 17,200 -0.50 ▼ -2.82 17,100 17,800 17,000 37,310 641,732,000
24/01/2011 17,700 -0.20 ▼ -1.12 17,500 17,800 17,200 43,210 764,817,000
21/01/2011 17,900 -0.10 ▼ -0.56 18,000 18,000 17,500 8,350 149,465,000
20/01/2011 18,000 0.20 ▲ 1.12 18,000 18,300 17,900 80,940 1,456,920,000
19/01/2011 17,800 0.80 ▲ 4.71 17,300 17,800 17,000 68,060 1,211,468,000
18/01/2011 17,000 -0.60 ▼ -3.41 17,500 17,500 16,900 88,330 1,501,610,000
17/01/2011 17,600 0.00 ■■ 0.00 18,000 18,300 17,600 64,120 1,128,512,000
14/01/2011 17,600 0.10 ▲ 0.57 17,500 17,700 17,300 22,710 399,696,000
13/01/2011 17,500 0.20 ▲ 1.16 17,300 17,500 16,900 17,330 303,275,000
12/01/2011 17,300 0.30 ▲ 1.76 16,800 17,300 16,800 17,000 294,100,000
11/01/2011 17,000 -0.30 ▼ -1.73 17,300 17,300 16,800 77,670 1,320,390,000
10/01/2011 17,300 -0.30 ▼ -1.70 17,600 17,600 17,100 67,500 1,167,750,000
07/01/2011 17,600 -0.40 ▼ -2.22 18,000 18,000 17,600 22,060 388,256,000
06/01/2011 18,000 -0.10 ▼ -0.55 18,100 18,100 17,500 22,510 405,180,000
05/01/2011 18,100 0.00 ■■ 0.00 17,900 18,100 17,800 15,400 278,740,000
04/01/2011 18,100 0.10 ▲ 0.56 18,000 18,200 18,000 6,990 126,519,000
31/12/2010 18,000 0.00 ■■ 0.00 17,700 18,200 17,700 25,180 453,240,000
30/12/2010 18,000 0.00 ■■ 0.00 18,000 18,100 17,900 16,220 291,960,000
29/12/2010 18,000 -0.40 ▼ -2.17 18,800 18,800 18,000 27,930 502,740,000
28/12/2010 18,400 0.20 ▲ 1.10 18,200 19,000 18,200 48,610 894,424,000
27/12/2010 18,200 0.10 ▲ 0.55 18,800 18,800 18,000 45,270 823,914,000
24/12/2010 18,100 -0.30 ▼ -1.63 18,100 18,500 17,800 41,560 752,236,000
23/12/2010 18,400 -0.90 ▼ -4.66 19,100 19,100 18,400 99,090 1,823,256,000
22/12/2010 19,300 -0.30 ▼ -1.53 19,600 19,600 18,700 45,360 875,448,000
21/12/2010 19,600 0.50 ▲ 2.62 18,400 19,600 18,400 144,680 2,835,728,000
20/12/2010 19,100 -0.60 ▼ -3.05 20,300 20,300 19,100 86,560 1,653,296,000
17/12/2010 19,700 0.70 ▲ 3.68 19,300 19,800 19,000 123,970 2,442,209,000
16/12/2010 19,000 -1.00 ▼ -5.00 20,000 20,000 19,000 160,960 3,058,240,000
15/12/2010 20,000 0.30 ▲ 1.52 19,500 20,300 19,100 172,370 3,447,400,000
14/12/2010 19,700 -0.80 ▼ -3.90 20,500 21,200 19,500 391,770 7,717,869,000
13/12/2010 20,500 0.90 ▲ 4.59 20,500 20,500 20,400 260,420 5,338,610,000
10/12/2010 19,600 0.90 ▲ 4.81 19,500 19,600 18,900 227,310 4,455,276,000
09/12/2010 18,700 0.00 ■■ 0.00 18,400 19,600 18,000 166,000 3,104,200,000
08/12/2010 18,700 -0.90 ▼ -4.59 19,000 19,300 18,700 196,060 3,666,322,000
07/12/2010 19,600 -1.00 ▼ -4.85 20,200 21,300 19,600 311,350 6,102,460,000
06/12/2010 20,600 -0.70 ▼ -3.29 21,300 22,300 20,400 468,280 9,646,568,000
03/12/2010 21,300 1.00 ▲ 4.93 21,300 21,300 21,300 64,160 1,366,608,000
02/12/2010 20,300 0.90 ▲ 4.64 20,100 20,300 20,000 258,500 5,247,550,000
01/12/2010 19,400 0.90 ▲ 4.86 19,400 19,400 19,000 241,360 4,682,384,000
30/11/2010 18,500 0.80 ▲ 4.52 18,400 18,500 17,800 678,890 12,559,465,000
29/11/2010 17,700 0.00 ■■ 0.00 17,700 17,700 17,500 25,790 456,483,000
26/11/2010 17,700 -0.20 ▼ -1.12 18,200 18,200 17,500 107,540 1,903,458,000
25/11/2010 17,900 0.60 ▲ 3.47 17,200 18,100 16,900 146,690 2,625,751,000
24/11/2010 17,300 -0.10 ▼ -0.57 17,400 17,500 16,800 226,340 3,915,682,000
23/11/2010 17,400 0.50 ▲ 2.96 16,800 17,500 16,700 170,220 2,961,828,000
22/11/2010 16,900 0.60 ▲ 3.68 15,600 17,100 15,600 57,990 980,031,000
19/11/2010 16,300 -0.70 ▼ -4.12 17,600 17,600 16,300 96,530 1,573,439,000
18/11/2010 17,000 -0.70 ▼ -3.95 17,300 17,900 16,900 182,440 3,101,480,000
17/11/2010 17,700 -0.90 ▼ -4.84 17,700 17,700 17,700 43,240 765,348,000
16/11/2010 18,600 -0.90 ▼ -4.62 18,600 19,100 18,600 465,480 8,657,928,000
15/11/2010 19,500 -1.00 ▼ -4.88 19,500 19,500 19,500 10 195,000
12/11/2010 20,500 -1.00 ▼ -4.65 20,500 20,500 20,500 1,110 22,755,000
11/11/2010 21,500 -1.10 ▼ -4.87 21,600 21,600 21,500 1,400 30,100,000
10/11/2010 22,600 -1.10 ▼ -4.64 22,600 22,600 22,600 220 4,972,000
09/11/2010 23,700 -1.20 ▼ -4.82 23,700 23,700 23,700 70 1,659,000
08/11/2010 24,900 -1.30 ▼ -4.96 24,900 24,900 24,900 5,210 129,729,000
05/11/2010 26,200 -0.50 ▼ -1.87 26,700 26,700 25,700 12,250 320,950,000
04/11/2010 26,700 1.20 ▲ 4.71 26,700 26,700 26,700 10 267,000
03/11/2010 25,500 0.00 ■■ 0.00 25,500 25,500 25,500 320 8,160,000
02/11/2010 25,500 0.00 ■■ 0.00 25,500 25,500 25,000 2,020 51,510,000
01/11/2010 25,500 0.00 ■■ 0.00 25,500 25,500 25,500 1,900 48,450,000
29/10/2010 25,500 0.00 ■■ 0.00 26,200 26,200 25,100 8,680 221,340,000
28/10/2010 25,500 0.00 ■■ 0.00 25,000 25,500 24,600 5,500 140,250,000
27/10/2010 25,500 0.10 ▲ 0.39 25,400 25,500 24,500 8,940 227,970,000
26/10/2010 25,400 0.40 ▲ 1.60 25,000 26,200 25,000 5,100 129,540,000
25/10/2010 25,000 0.80 ▲ 3.31 24,000 25,000 23,000 28,370 709,250,000
22/10/2010 24,200 -0.30 ▼ -1.22 24,500 24,500 24,200 9,000 217,800,000
21/10/2010 24,500 -0.50 ▼ -2.00 25,000 25,000 24,100 10,080 246,960,000
20/10/2010 25,000 0.00 ■■ 0.00 24,500 25,000 23,800 33,840 846,000,000
19/10/2010 25,000 -0.10 ▼ -0.40 25,000 25,100 24,500 17,280 432,000,000
18/10/2010 25,100 -0.20 ▼ -0.79 25,300 25,300 24,500 30,440 764,044,000
15/10/2010 25,300 -0.10 ▼ -0.39 25,400 25,400 25,000 24,070 608,971,000
14/10/2010 25,400 -0.10 ▼ -0.39 25,500 25,500 25,100 37,660 956,564,000
13/10/2010 25,500 0.00 ■■ 0.00 25,100 25,500 25,100 24,120 615,060,000
12/10/2010 25,500 -0.30 ▼ -1.16 25,700 25,700 25,200 25,270 644,385,000
11/10/2010 25,800 0.00 ■■ 0.00 25,800 25,900 25,500 36,730 947,634,000
08/10/2010 25,800 -0.20 ▼ -0.77 26,300 26,300 25,800 51,210 1,321,218,000
07/10/2010 26,000 -0.10 ▼ -0.38 26,100 26,300 25,600 38,800 1,008,800,000
06/10/2010 26,100 -0.20 ▼ -0.76 25,200 26,500 25,200 23,860 622,746,000
05/10/2010 26,300 0.80 ▲ 3.14 26,500 26,500 24,300 3,170 83,371,000
04/10/2010 25,500 -1.20 ▼ -4.49 27,800 27,800 25,500 610 15,555,000
01/10/2010 26,700 0.00 ■■ 0.00 26,700 26,700 26,700 4,010 107,067,000
30/09/2010 26,700 0.70 ▲ 2.69 26,000 26,700 26,000 6,850 182,895,000
29/09/2010 26,000 -1.10 ▼ -4.06 25,800 26,900 25,800 10,180 264,680,000
28/09/2010 27,100 0.50 ▲ 1.88 27,400 27,400 27,000 800 21,680,000
27/09/2010 26,600 0.50 ▲ 1.92 26,700 26,800 26,500 3,410 90,706,000
24/09/2010 26,100 -1.10 ▼ -4.04 27,600 27,600 26,100 3,040 79,344,000
23/09/2010 27,200 -0.30 ▼ -1.09 26,500 27,200 26,400 2,500 68,000,000
22/09/2010 27,500 0.10 ▲ 0.36 27,600 27,600 27,400 23,500 646,250,000
21/09/2010 27,400 0.10 ▲ 0.37 28,000 28,000 26,200 30,900 846,660,000
20/09/2010 27,300 -0.20 ▼ -0.73 28,400 28,400 27,300 4,200 114,660,000
17/09/2010 27,500 1.10 ▲ 4.17 27,000 27,500 25,600 8,330 229,075,000
16/09/2010 26,400 -1.20 ▼ -4.35 27,000 27,600 26,400 40,430 1,067,352,000
15/09/2010 27,600 -1.40 ▼ -4.83 28,300 29,100 27,600 15,040 415,104,000
14/09/2010 29,000 0.80 ▲ 2.84 28,200 29,000 28,200 2,710 78,590,000
13/09/2010 28,200 -1.40 ▼ -4.73 28,200 28,500 28,200 72,370 2,040,834,000
10/09/2010 29,600 0.10 ▲ 0.34 28,200 29,600 28,100 66,830 1,978,168,000
09/09/2010 29,500 1.30 ▲ 4.61 27,000 29,500 27,000 53,110 1,566,745,000
08/09/2010 28,200 -1.40 ▼ -4.73 29,300 29,300 28,200 3,230 91,086,000
07/09/2010 29,600 0.00 ■■ 0.00 28,200 29,700 28,200 2,770 81,992,000
06/09/2010 29,600 0.80 ▲ 2.78 29,000 30,000 28,500 8,610 254,856,000
01/09/2010 28,800 -1.30 ▼ -4.32 28,700 30,000 28,700 6,940 199,872,000
31/08/2010 30,100 -0.10 ▼ -0.33 30,000 30,200 28,800 9,300 279,930,000
30/08/2010 30,200 0.20 ▲ 0.67 30,000 31,300 30,000 5,520 166,704,000
27/08/2010 30,000 -0.40 ▼ -1.32 29,000 30,000 28,900 650 19,500,000
26/08/2010 30,400 1.00 ▲ 3.40 30,700 30,700 30,400 2,560 77,824,000
25/08/2010 29,400 1.40 ▲ 5.00 26,600 29,400 26,600 15,750 463,050,000
24/08/2010 28,000 -1.40 ▼ -4.76 30,100 30,100 28,000 1,910 53,480,000
23/08/2010 29,400 0.60 ▲ 2.08 27,500 29,900 27,500 1,510 44,394,000
20/08/2010 28,800 0.00 ■■ 0.00 28,000 28,800 27,400 10,180 293,184,000
19/08/2010 28,800 0.00 ■■ 0.00 28,800 28,800 28,800 30 864,000
18/08/2010 28,800 -0.80 ▼ -2.70 29,000 29,000 28,800 7,650 220,320,000
17/08/2010 29,600 -0.40 ▼ -1.33 29,100 30,300 29,100 4,060 120,176,000
16/08/2010 30,000 0.50 ▲ 1.69 30,500 30,500 29,200 5,680 170,400,000
13/08/2010 29,500 0.50 ▲ 1.72 28,500 29,500 28,500 26,500 781,750,000
12/08/2010 29,000 -1.00 ▼ -3.33 29,300 30,100 29,000 37,900 1,099,100,000
11/08/2010 30,000 -0.10 ▼ -0.33 28,600 30,800 28,600 42,820 1,284,600,000
10/08/2010 30,100 0.00 ■■ 0.00 29,700 30,100 28,600 47,300 1,423,730,000
09/08/2010 30,100 -0.20 ▼ -0.66 30,500 30,500 30,000 40,000 1,204,000,000
06/08/2010 30,300 -0.20 ▼ -0.66 29,500 30,500 29,500 42,330 1,282,599,000
05/08/2010 30,500 0.10 ▲ 0.33 30,000 30,600 30,000 39,200 1,195,600,000
04/08/2010 30,400 -1.60 ▼ -5.00 31,300 31,400 30,400 41,150 1,250,960,000
03/08/2010 32,000 -0.50 ▼ -1.54 32,500 32,800 32,000 40,570 1,298,240,000
02/08/2010 32,500 -0.90 ▼ -2.69 32,100 33,000 31,800 51,160 1,662,700,000
30/07/2010 33,400 -0.20 ▼ -0.60 33,600 33,900 33,400 45,310 1,513,354,000
29/07/2010 33,600 0.00 ■■ 0.00 34,000 34,000 33,600 42,730 1,435,728,000
28/07/2010 33,600 -1.40 ▼ -4.00 34,500 35,300 33,600 45,710 1,535,856,000
27/07/2010 35,000 -0.50 ▼ -1.41 35,400 35,800 35,000 64,020 2,240,700,000
26/07/2010 35,500 0.50 ▲ 1.43 36,000 36,400 35,500 95,480 3,389,540,000
23/07/2010 35,000 0.60 ▲ 1.74 34,600 35,500 34,300 99,180 3,471,300,000
22/07/2010 34,400 -0.60 ▼ -1.71 34,900 34,900 34,400 73,680 2,534,592,000
21/07/2010 35,000 0.20 ▲ 0.57 34,800 35,000 33,100 76,030 2,661,050,000
20/07/2010 34,800 -0.20 ▼ -0.57 35,000 36,000 34,700 89,780 3,124,344,000
19/07/2010 35,000 -0.50 ▼ -1.41 35,300 36,000 34,900 37,850 1,324,750,000
16/07/2010 35,500 0.40 ▲ 1.14 36,400 36,400 34,600 54,690 1,941,495,000
15/07/2010 35,100 -1.10 ▼ -3.04 37,000 37,000 35,000 41,740 1,465,074,000
14/07/2010 36,200 -1.30 ▼ -3.47 38,800 38,800 36,200 4,500 162,900,000
13/07/2010 37,500 -1.00 ▼ -2.60 38,500 38,500 37,300 35,270 1,322,625,000
12/07/2010 38,500 0.00 ■■ 0.00 38,500 38,800 36,700 125,380 4,827,130,000
09/07/2010 38,500 0.00 ■■ 0.00 36,600 38,800 36,600 112,760 4,341,260,000
08/07/2010 38,500 1.80 ▲ 4.90 37,500 38,500 36,800 145,260 5,592,510,000
07/07/2010 36,700 0.40 ▲ 1.10 37,500 37,500 35,500 143,590 5,269,753,000
06/07/2010 36,300 1.70 ▲ 4.91 36,300 36,300 36,300 56,880 2,064,744,000
05/07/2010 34,600 1.60 ▲ 4.85 33,200 34,600 32,800 75,880 2,625,448,000
02/07/2010 33,000 0.00 ■■ 0.00 33,000 33,500 32,500 106,350 3,509,550,000
01/07/2010 33,000 0.00 ■■ 0.00 34,000 34,000 31,400 82,650 2,727,450,000
30/06/2010 33,000 0.50 ▲ 1.54 31,000 33,000 31,000 65,710 2,168,430,000
29/06/2010 36,600 -1.80 ▼ -4.69 38,400 38,400 36,600 113,490 4,153,734,000
28/06/2010 38,400 -2.00 ▼ -4.95 40,400 40,400 38,400 76,830 2,950,272,000
25/06/2010 40,400 0.70 ▲ 1.76 38,100 40,400 38,000 261,460 10,562,984,000
24/06/2010 39,700 -0.60 ▼ -1.49 38,400 40,300 38,300 104,500 4,148,650,000
23/06/2010 40,300 0.00 ■■ 0.00 38,300 40,300 38,300 159,140 6,413,342,000
22/06/2010 40,300 -2.10 ▼ -4.95 42,400 42,400 40,300 145,670 5,870,501,000
21/06/2010 42,400 1.20 ▲ 2.91 39,200 42,400 39,200 66,950 2,838,680,000
18/06/2010 41,200 1.90 ▲ 4.83 39,900 41,200 39,900 191,790 7,901,748,000
17/06/2010 39,300 1.80 ▲ 4.80 39,300 39,300 39,300 209,790 8,244,747,000
16/06/2010 37,500 1.70 ▲ 4.75 37,500 37,500 37,500 117,560 4,408,500,000
15/06/2010 35,800 1.70 ▲ 4.99 34,200 35,800 34,200 109,790 3,930,482,000
14/06/2010 34,100 0.10 ▲ 0.29 33,800 34,100 33,500 110,070 3,753,387,000
11/06/2010 34,000 0.30 ▲ 0.89 35,000 35,000 33,700 104,940 3,567,960,000
10/06/2010 33,700 1.50 ▲ 4.66 32,400 33,800 32,200 110,520 3,724,524,000
09/06/2010 32,200 0.70 ▲ 2.22 32,000 32,400 32,000 110,460 3,556,812,000
08/06/2010 31,500 0.40 ▲ 1.29 31,000 31,600 30,800 95,800 3,017,700,000
07/06/2010 31,100 -0.20 ▼ -0.64 31,200 31,200 30,700 84,560 2,629,816,000
04/06/2010 31,300 0.40 ▲ 1.29 30,800 31,600 30,700 116,340 3,641,442,000
03/06/2010 30,900 0.30 ▲ 0.98 30,900 30,900 30,600 134,980 4,170,882,000
02/06/2010 30,600 -0.40 ▼ -1.29 30,600 30,700 30,000 89,450 2,737,170,000
01/06/2010 31,000 -0.20 ▼ -0.64 31,000 31,100 30,700 77,460 2,401,260,000
31/05/2010 31,200 -0.50 ▼ -1.58 31,700 31,800 31,200 75,540 2,356,848,000
28/05/2010 31,700 1.30 ▲ 4.28 31,900 31,900 31,300 97,010 3,075,217,000
27/05/2010 30,400 0.00 ■■ 0.00 30,000 30,500 29,800 113,270 3,443,408,000
26/05/2010 30,400 0.60 ▲ 2.01 29,600 30,400 29,600 95,750 2,910,800,000
25/05/2010 29,800 0.20 ▲ 0.68 30,200 30,200 29,500 92,490 2,756,202,000
24/05/2010 29,600 1.40 ▲ 4.96 28,200 29,600 28,200 56,900 1,684,240,000
21/05/2010 28,200 -1.40 ▼ -4.73 28,200 28,500 28,200 89,630 2,527,566,000
20/05/2010 29,600 -0.60 ▼ -1.99 29,000 29,600 28,700 69,540 2,058,384,000
19/05/2010 30,200 -1.40 ▼ -4.43 30,900 30,900 30,100 71,980 2,173,796,000
18/05/2010 31,600 -1.50 ▼ -4.53 32,200 33,000 31,500 78,390 2,477,124,000
17/05/2010 33,100 -1.60 ▼ -4.61 34,800 34,800 33,100 71,630 2,370,953,000
14/05/2010 34,700 0.10 ▲ 0.29 33,400 34,800 33,400 76,810 2,665,307,000
13/05/2010 34,600 -1.80 ▼ -4.95 36,500 36,600 34,600 79,490 2,750,354,000
12/05/2010 39,400 -1.40 ▼ -3.43 40,500 41,000 39,400 74,070 2,918,358,000
11/05/2010 40,800 0.90 ▲ 2.26 41,500 41,500 40,000 79,590 3,247,272,000
10/05/2010 39,900 -1.10 ▼ -2.68 42,800 42,800 39,500 90,840 3,624,516,000
07/05/2010 41,000 1.90 ▲ 4.86 41,000 41,000 40,800 191,300 7,843,300,000
06/05/2010 39,100 0.70 ▲ 1.82 38,000 39,400 38,000 111,960 4,377,636,000
05/05/2010 38,400 -1.40 ▼ -3.52 39,500 40,200 38,400 90,950 3,492,480,000
04/05/2010 39,800 -1.60 ▼ -3.86 40,800 40,800 39,500 76,160 3,031,168,000
29/04/2010 41,400 1.10 ▲ 2.73 42,000 42,200 41,000 59,260 2,453,364,000
28/04/2010 40,300 1.90 ▲ 4.95 38,900 40,300 38,800 83,860 3,379,558,000
27/04/2010 38,400 -0.60 ▼ -1.54 38,400 38,500 37,700 66,030 2,535,552,000
26/04/2010 39,000 0.40 ▲ 1.04 40,000 40,000 37,600 90,480 3,528,720,000
22/04/2010 38,600 1.80 ▲ 4.89 38,600 38,600 38,600 111,360 4,298,496,000
21/04/2010 36,800 1.70 ▲ 4.84 35,100 36,800 35,100 137,050 5,043,440,000
20/04/2010 35,100 0.00 ■■ 0.00 34,200 35,200 34,200 61,640 2,163,564,000
19/04/2010 35,100 0.10 ▲ 0.29 35,200 35,400 34,900 81,590 2,863,809,000
16/04/2010 35,000 0.50 ▲ 1.45 34,900 35,000 34,700 87,190 3,051,650,000
15/04/2010 34,500 0.90 ▲ 2.68 33,800 34,800 33,800 84,430 2,912,835,000
14/04/2010 33,600 -0.60 ▼ -1.75 32,900 34,200 32,800 77,040 2,588,544,000
13/04/2010 34,200 -0.30 ▼ -0.87 34,300 34,400 34,000 88,470 3,025,674,000
12/04/2010 34,500 -0.20 ▼ -0.58 34,600 35,000 34,500 87,530 3,019,785,000
09/04/2010 34,700 0.20 ▲ 0.58 35,200 35,500 34,500 88,570 3,073,379,000
08/04/2010 34,500 -0.10 ▼ -0.29 34,100 34,500 34,100 77,070 2,658,915,000
07/04/2010 34,600 0.30 ▲ 0.87 34,100 34,600 33,800 110,450 3,821,570,000
06/04/2010 34,300 -0.30 ▼ -0.87 35,200 35,300 34,200 85,750 2,941,225,000
05/04/2010 34,600 -1.10 ▼ -3.08 35,800 35,900 34,600 123,510 4,273,446,000
02/04/2010 35,700 0.40 ▲ 1.13 35,000 37,000 34,700 154,260 5,507,082,000
01/04/2010 35,300 1.60 ▲ 4.75 33,800 35,300 33,700 141,270 4,986,831,000
31/03/2010 33,700 -0.10 ▼ -0.30 33,500 33,700 33,200 107,480 3,622,076,000
30/03/2010 33,800 -0.20 ▼ -0.59 33,800 34,100 33,400 105,500 3,565,900,000
29/03/2010 34,000 -1.50 ▼ -4.23 35,500 35,900 33,800 111,050 3,775,700,000
26/03/2010 35,500 -1.60 ▼ -4.31 35,700 38,900 35,500 82,230 2,919,165,000
25/03/2010 37,100 -1.80 ▼ -4.63 37,500 37,500 37,000 88,040 3,266,284,000
24/03/2010 38,900 0.70 ▲ 1.83 40,100 40,100 38,200 115,160 4,479,724,000
23/03/2010 38,200 1.80 ▲ 4.95 37,800 38,200 37,800 143,680 5,488,576,000
22/03/2010 36,400 1.70 ▲ 4.90 36,400 36,400 36,100 93,860 3,416,504,000
19/03/2010 34,700 1.60 ▲ 4.83 33,300 34,700 33,100 97,030 3,366,941,000
18/03/2010 33,100 0.20 ▲ 0.61 33,200 33,200 33,000 93,520 3,095,512,000
17/03/2010 32,900 -0.20 ▼ -0.60 33,000 34,000 32,900 72,210 2,375,709,000
16/03/2010 33,100 -1.50 ▼ -4.34 34,000 34,500 32,900 78,220 2,589,082,000
15/03/2010 34,600 0.00 ■■ 0.00 36,300 36,300 34,200 65,600 2,269,760,000
12/03/2010 34,600 1.60 ▲ 4.85 33,000 34,600 33,000 90,740 3,139,604,000
11/03/2010 33,000 1.50 ▲ 4.76 32,500 33,000 31,800 79,760 2,632,080,000
10/03/2010 31,500 1.50 ▲ 5.00 30,000 31,500 28,800 87,300 2,749,950,000
09/03/2010 30,000 0.10 ▲ 0.33 29,900 30,000 29,900 93,830 2,814,900,000
08/03/2010 29,900 0.30 ▲ 1.01 30,900 30,900 29,600 60,130 1,797,887,000
05/03/2010 29,600 1.40 ▲ 4.96 29,600 29,600 29,600 27,640 818,144,000
04/03/2010 28,200 1.20 ▲ 4.44 28,300 28,300 27,800 53,180 1,499,676,000
03/03/2010 27,000 0.30 ▲ 1.12 26,800 27,000 26,700 52,680 1,422,360,000
02/03/2010 26,700 0.20 ▲ 0.75 27,000 27,800 26,500 46,790 1,249,293,000
01/03/2010 26,500 0.50 ▲ 1.92 26,000 26,500 26,000 41,560 1,101,340,000
26/02/2010 26,000 0.10 ▲ 0.39 25,900 26,700 25,900 41,380 1,075,880,000
25/02/2010 25,900 0.00 ■■ 0.00 25,900 26,700 25,800 32,730 847,707,000
24/02/2010 25,900 0.00 ■■ 0.00 25,900 25,900 25,600 25,380 657,342,000
23/02/2010 25,900 -0.10 ▼ -0.38 26,000 26,000 25,800 21,150 547,785,000
22/02/2010 26,000 0.20 ▲ 0.78 26,000 26,500 25,800 19,180 498,680,000
12/02/2010 25,800 0.40 ▲ 1.57 25,800 26,500 25,500 17,620 454,596,000
11/02/2010 25,400 -0.50 ▼ -1.93 25,000 26,400 25,000 15,320 389,128,000
10/02/2010 25,900 0.30 ▲ 1.17 26,500 26,500 25,800 14,690 380,471,000
09/02/2010 25,600 0.10 ▲ 0.39 26,500 26,500 25,400 20,840 533,504,000
08/02/2010 25,500 -0.40 ▼ -1.54 26,800 26,800 25,400 19,670 501,585,000
05/02/2010 25,900 -1.10 ▼ -4.07 25,700 26,300 25,700 20,800 538,720,000
04/02/2010 27,000 0.00 ■■ 0.00 27,000 27,000 26,000 38,050 1,027,350,000
03/02/2010 27,000 0.10 ▲ 0.37 27,000 27,300 26,900 30,700 828,900,000
02/02/2010 26,900 0.10 ▲ 0.37 27,900 27,900 26,100 33,460 900,074,000
01/02/2010 26,800 0.40 ▲ 1.52 26,400 26,900 26,400 30,870 827,316,000
29/01/2010 26,400 0.60 ▲ 2.33 26,900 26,900 26,000 30,260 798,864,000
28/01/2010 25,800 0.10 ▲ 0.39 26,500 26,500 24,700 35,200 908,160,000
27/01/2010 25,700 -1.30 ▼ -4.81 27,500 27,500 25,700 33,170 852,469,000
26/01/2010 27,000 1.20 ▲ 4.65 27,000 27,000 26,500 27,590 744,930,000
25/01/2010 25,800 0.10 ▲ 0.39 26,000 26,000 24,500 35,510 916,158,000
22/01/2010 25,700 -0.80 ▼ -3.02 27,200 27,200 25,300 25,580 657,406,000
21/01/2010 26,500 -0.10 ▼ -0.38 26,600 27,500 25,300 36,250 960,625,000
20/01/2010 26,600 -1.20 ▼ -4.32 28,900 28,900 26,600 15,530 413,098,000
19/01/2010 27,800 0.80 ▲ 2.96 26,000 28,300 26,000 39,010 1,084,478,000
18/01/2010 27,000 -1.10 ▼ -3.91 28,000 28,200 26,800 30,320 818,640,000
15/01/2010 28,100 -1.40 ▼ -4.75 28,100 29,500 28,100 50,400 1,416,240,000
14/01/2010 29,500 0.00 ■■ 0.00 29,500 30,500 28,200 57,240 1,688,580,000
13/01/2010 29,500 -1.50 ▼ -4.84 31,000 31,100 29,500 46,630 1,375,585,000
12/01/2010 31,000 0.00 ■■ 0.00 32,200 32,500 31,000 77,560 2,404,360,000
11/01/2010 31,000 1.40 ▲ 4.73 31,000 31,000 30,900 102,090 3,164,790,000
08/01/2010 29,600 0.30 ▲ 1.02 29,300 29,900 29,200 79,340 2,348,464,000
07/01/2010 29,300 -1.10 ▼ -3.62 29,500 30,000 29,300 79,450 2,327,885,000
06/01/2010 30,400 0.00 ■■ 0.00 29,500 31,600 29,000 129,990 3,951,696,000
05/01/2010 30,400 0.10 ▲ 0.33 31,800 31,800 30,100 121,900 3,705,760,000
04/01/2010 30,300 1.40 ▲ 4.84 30,300 30,300 30,300 103,200 3,126,960,000
31/12/2009 28,900 1.30 ▲ 4.71 28,900 28,900 28,900 95,100 2,748,390,000
30/12/2009 27,600 0.00 ■■ 0.00 27,600 27,600 27,600 29,960 826,896,000
01/01/1970 14,600 0.00 ■■ 0.00 14,600 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