Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.
Thêm mã
  • VN-Index 0.00 0 (0%)
  • HNX-Index 0.00 0 (0%)
  • UPCOM-Index 0.00 0 (0%)
CTCP Tập Đoàn Thép Tiến Lên
Tien Len Steel Group Joint Stock Company
Mã CK:      TLH      7.28      ▲ +0.43 (+5.91%)      (cập nhật 07:30 24/04/2024)
Đang giao dịch
Sàn giao dịch: HOSE
Nhóm ngành: Luyện kim
Website: http://www.tienlengroup.com.vn
TLH » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
24/04/2024 7,280 0.43 ▲ 5.91 6,850 7,320 6,900 73,030 531,658,400
23/04/2024 6,850 -0.25 ▼ -3.65 7,100 7,150 6,810 77,140 528,409,000
22/04/2024 7,100 0.07 ▲ 0.99 7,030 7,400 7,050 50,710 360,041,000
19/04/2024 7,030 -0.27 ▼ -3.84 7,300 7,300 7,000 91,450 642,893,500
17/04/2024 7,300 -0.06 ▼ -0.82 7,360 7,500 7,300 52,910 386,243,000
16/04/2024 7,360 -0.33 ▼ -4.48 7,690 7,690 7,200 128,250 943,920,000
15/04/2024 7,690 -0.57 ▼ -7.41 8,260 8,320 7,690 137,510 1,057,451,900
12/04/2024 8,260 -0.04 ▼ -0.48 8,300 8,330 8,200 70,410 581,586,600
11/04/2024 8,300 0.01 ▲ 0.12 8,290 8,390 8,190 68,580 569,214,000
10/04/2024 8,290 -0.02 ▼ -0.24 8,310 8,410 8,270 44,930 372,469,700
09/04/2024 8,310 0.04 ▲ 0.48 8,270 8,310 8,250 52,330 434,862,300
08/04/2024 8,270 -0.02 ▼ -0.24 8,290 8,330 8,200 63,920 528,618,400
05/04/2024 8,340 -0.16 ▼ -1.92 8,500 8,410 8,150 101,800 849,012,000
04/04/2024 8,500 -0.02 ▼ -0.24 8,520 8,660 8,430 104,020 884,170,000
03/04/2024 8,520 -0.24 ▼ -2.82 8,760 8,810 8,520 95,940 817,408,800
02/04/2024 8,760 0.13 ▲ 1.48 8,630 8,780 8,510 116,050 1,016,598,000
01/04/2024 8,630 -0.07 ▼ -0.81 8,700 8,740 8,500 103,930 896,915,900
29/03/2024 8,700 -0.05 ▼ -0.57 8,750 8,810 8,650 51,010 443,787,000
28/03/2024 8,750 -0.15 ▼ -1.71 8,900 9,000 8,700 89,860 786,275,000
27/03/2024 8,900 0.10 ▲ 1.12 8,800 9,090 8,890 206,710 1,839,719,000
26/03/2024 8,800 0.18 ▲ 2.05 8,620 8,820 8,600 138,070 1,215,016,000
25/03/2024 8,620 -0.18 ▼ -2.09 8,800 8,900 8,550 111,670 962,595,400
22/03/2024 8,800 0.01 ▲ 0.11 8,790 8,940 8,600 193,570 1,703,416,000
21/03/2024 8,790 -0.04 ▼ -0.46 8,830 9,040 8,700 133,830 1,176,365,700
20/03/2024 8,830 -0.06 ▼ -0.68 8,890 8,850 8,630 173,290 1,530,150,700
19/03/2024 8,890 0.21 ▲ 2.36 8,680 9,200 8,610 317,680 2,824,175,200
18/03/2024 8,680 0.25 ▲ 2.88 8,430 8,890 8,210 342,200 2,970,296,000
15/03/2024 8,430 0.11 ▲ 1.30 8,320 8,500 8,250 188,980 1,593,101,400
14/03/2024 8,320 -0.12 ▼ -1.44 8,440 8,510 8,300 132,180 1,099,737,600
13/03/2024 8,440 0.19 ▲ 2.25 8,250 8,450 8,180 170,960 1,442,902,400
12/03/2024 8,250 0.19 ▲ 2.30 8,060 8,280 8,020 121,600 1,003,200,000
11/03/2024 8,060 -0.20 ▼ -2.48 8,260 8,260 8,040 115,380 929,962,800
08/03/2024 8,260 -0.24 ▼ -2.91 8,500 8,590 8,260 143,930 1,188,861,800
07/03/2024 8,500 0.49 ▲ 5.76 8,010 8,650 8,410 122,080 1,037,680,000
06/03/2024 8,450 0.15 ▲ 1.78 8,300 8,650 8,340 230,450 1,947,302,500
05/03/2024 8,300 0.05 ▲ 0.60 8,250 8,300 8,170 106,710 885,693,000
04/03/2024 8,250 0.17 ▲ 2.06 8,080 8,290 8,080 164,310 1,355,557,500
01/03/2024 8,080 0.04 ▲ 0.50 8,040 8,100 8,010 73,370 592,829,600
29/02/2024 8,040 -0.10 ▼ -1.24 8,140 8,200 8,030 79,750 641,190,000
28/02/2024 8,140 0.00 ■■ 0.00 8,140 8,200 8,070 62,190 506,226,600
27/02/2024 8,140 0.19 ▲ 2.33 7,950 8,250 7,800 153,930 1,252,990,200
26/02/2024 7,950 0.02 ▲ 0.25 7,930 8,000 7,900 47,730 379,453,500
23/02/2024 7,930 -0.12 ▼ -1.51 8,050 8,120 7,930 109,160 865,638,800
22/02/2024 8,050 -0.01 ▼ -0.12 8,060 8,090 8,030 48,370 389,378,500
21/02/2024 8,060 -0.13 ▼ -1.61 8,190 8,190 8,030 165,160 1,331,189,600
20/02/2024 8,190 -0.03 ▼ -0.37 8,220 8,250 8,120 51,740 423,750,600
19/02/2024 8,220 0.07 ▲ 0.85 8,150 8,250 8,090 122,010 1,002,922,200
16/02/2024 8,150 -0.03 ▼ -0.37 8,180 8,200 8,000 43,760 356,644,000
15/02/2024 8,180 0.17 ▲ 2.08 8,010 8,240 8,050 100,310 820,535,800
07/02/2024 8,010 0.00 ■■ 0.00 8,010 8,030 7,990 68,940 552,209,400
06/02/2024 8,010 -0.02 ▼ -0.25 8,030 8,070 8,000 59,660 477,876,600
05/02/2024 8,030 -0.02 ▼ -0.25 8,050 8,070 8,010 52,160 418,844,800
02/02/2024 8,050 0.02 ▲ 0.25 8,030 8,110 8,020 45,310 364,745,500
01/02/2024 8,030 0.02 ▲ 0.25 8,010 8,060 8,010 34,860 279,925,800
31/01/2024 8,010 -0.15 ▼ -1.87 8,160 8,160 8,000 139,160 1,114,671,600
30/01/2024 8,160 0.04 ▲ 0.49 8,120 8,190 8,100 49,360 402,777,600
29/01/2024 8,120 -0.07 ▼ -0.86 8,190 8,210 8,110 69,150 561,498,000
19/01/2024 8,120 -0.03 ▼ -0.37 8,150 8,240 8,120 40,100 325,612,000
18/01/2024 8,150 -0.03 ▼ -0.37 8,180 8,250 8,100 30,640 249,716,000
17/01/2024 8,180 -0.09 ▼ -1.10 8,270 8,340 8,170 46,660 381,678,800
16/01/2024 8,270 0.25 ▲ 3.02 8,020 8,270 8,000 69,620 575,757,400
15/01/2024 8,020 -0.02 ▼ -0.25 8,040 8,150 8,020 41,970 336,599,400
12/01/2024 8,040 -0.07 ▼ -0.87 8,110 8,130 8,000 93,440 751,257,600
11/01/2024 8,110 0.01 ▲ 0.12 8,100 8,220 8,100 65,940 534,773,400
10/01/2024 8,100 -0.02 ▼ -0.25 8,120 8,200 8,080 66,310 537,111,000
09/01/2024 8,120 -0.13 ▼ -1.60 8,250 8,250 8,100 111,880 908,465,600
08/01/2024 8,250 -0.05 ▼ -0.61 8,300 8,380 8,200 136,000 1,122,000,000
05/01/2024 8,300 -0.09 ▼ -1.08 8,390 8,400 8,300 40,400 335,320,000
04/01/2024 8,390 -0.06 ▼ -0.72 8,450 8,500 8,390 76,540 642,170,600
03/01/2024 8,450 0.17 ▲ 2.01 8,280 8,450 8,250 89,650 757,542,500
02/01/2024 8,280 0.00 ■■ 0.00 8,280 8,360 8,230 79,170 655,527,600
29/12/2023 8,280 0.00 ■■ 0.00 8,280 8,440 8,280 82,060 679,456,800
28/12/2023 8,280 -0.04 ▼ -0.48 8,320 8,370 8,250 85,400 707,112,000
27/12/2023 8,320 0.00 ■■ 0.00 8,320 8,450 8,310 129,750 1,079,520,000
26/12/2023 8,320 0.05 ▲ 0.60 8,270 8,420 8,290 72,920 606,694,400
25/12/2023 8,270 0.03 ▲ 0.36 8,240 8,450 8,270 82,640 683,432,800
22/12/2023 8,240 0.01 ▲ 0.12 8,230 8,480 8,200 90,340 744,401,600
21/12/2023 8,230 0.01 ▲ 0.12 8,220 8,290 8,000 75,060 617,743,800
20/12/2023 8,220 0.02 ▲ 0.24 8,200 8,330 8,150 63,690 523,531,800
19/12/2023 8,200 0.18 ▲ 2.20 8,020 8,200 7,970 70,980 582,036,000
18/12/2023 8,020 0.00 ■■ 0.00 8,020 8,120 8,000 47,730 382,794,600
15/12/2023 8,020 0.01 ▲ 0.12 8,010 8,170 7,950 60,300 483,606,000
14/12/2023 8,010 -0.27 ▼ -3.37 8,280 8,180 8,010 90,240 722,822,400
13/12/2023 8,150 -0.13 ▼ -1.60 8,280 0 0 90,100 734,315,000
12/12/2023 8,280 0.00 ■■ 0.00 8,280 8,470 8,260 83,920 694,857,600
11/12/2023 8,280 -0.02 ▼ -0.24 8,300 8,400 8,150 79,680 659,750,400
08/12/2023 8,300 0.17 ▲ 2.05 8,130 8,550 8,100 241,900 2,007,770,000
07/12/2023 8,130 -0.07 ▼ -0.86 8,200 8,300 7,900 152,160 1,237,060,800
06/12/2023 8,200 0.12 ▲ 1.46 8,080 8,200 7,970 83,770 686,914,000
05/12/2023 8,080 -0.08 ▼ -0.99 8,160 8,180 8,020 77,430 625,634,400
04/12/2023 8,160 0.31 ▲ 3.80 7,850 8,190 8,000 100,010 816,081,600
02/12/2023 7,850 -0.15 ▼ -1.91 8,000 8,200 8,000 77,130 605,470,500
01/12/2023 7,850 -0.15 ▼ -1.91 8,000 8,200 8,000 77,130 605,470,500
30/11/2023 8,000 0.00 ■■ 0.00 8,000 8,200 8,000 135,740 1,085,920,000
29/11/2023 8,000 0.36 ▲ 4.50 7,640 8,000 7,650 162,460 1,299,680,000
28/11/2023 7,640 0.14 ▲ 1.83 7,500 7,650 7,390 70,150 535,946,000
27/11/2023 7,500 -0.05 ▼ -0.67 7,550 7,650 7,450 82,640 619,800,000
24/11/2023 7,550 0.05 ▲ 0.66 7,500 7,550 7,350 108,450 818,797,500
23/11/2023 7,500 -0.34 ▼ -4.53 7,840 7,940 7,500 106,420 798,150,000
22/11/2023 7,840 0.04 ▲ 0.51 7,800 7,900 7,700 71,450 560,168,000
21/11/2023 7,800 0.20 ▲ 2.56 7,600 7,970 7,700 133,960 1,044,888,000
20/11/2023 7,600 0.01 ▲ 0.13 7,590 7,660 7,350 47,200 358,720,000
17/11/2023 7,590 -0.04 ▼ -0.53 7,630 7,800 7,400 122,730 931,520,700
16/11/2023 7,630 0.00 ■■ 0.00 7,630 7,750 7,500 50,510 385,391,300
15/11/2023 7,630 0.12 ▲ 1.57 7,510 7,800 7,600 132,200 1,008,686,000
14/11/2023 7,510 0.01 ▲ 0.13 7,500 7,760 7,450 77,140 579,321,400
13/11/2023 7,500 0.13 ▲ 1.73 7,370 7,790 7,400 103,150 773,625,000
10/11/2023 7,370 -0.16 ▼ -2.17 7,530 7,560 7,290 101,070 744,885,900
09/11/2023 7,530 0.06 ▲ 0.80 7,470 7,700 7,450 93,950 707,443,500
08/11/2023 7,470 0.42 ▲ 5.62 7,050 7,490 7,000 65,970 492,795,900
07/11/2023 7,050 0.10 ▲ 1.42 6,950 7,200 6,880 75,760 534,108,000
06/11/2023 6,950 0.05 ▲ 0.72 6,900 7,050 6,890 49,530 344,233,500
03/11/2023 6,900 0.09 ▲ 1.30 6,810 6,960 6,720 65,910 454,779,000
02/11/2023 6,810 0.44 ▲ 6.46 6,370 6,810 6,500 55,650 378,976,500
01/11/2023 6,370 0.16 ▲ 2.51 6,210 6,400 6,140 35,890 228,619,300
31/10/2023 6,210 -0.33 ▼ -5.31 6,540 6,600 6,200 52,430 325,590,300
30/10/2023 6,540 -0.08 ▼ -1.22 6,620 6,800 6,500 35,280 230,731,200
27/10/2023 6,620 0.07 ▲ 1.06 6,550 6,900 6,300 51,240 339,208,800
26/10/2023 6,550 -0.49 ▼ -7.48 7,040 7,020 6,550 148,140 970,317,000
25/10/2023 7,040 0.03 ▲ 0.43 7,010 7,260 7,020 52,700 371,008,000
24/10/2023 7,010 0.03 ▲ 0.43 6,980 7,090 6,800 40,790 285,937,900
23/10/2023 6,980 -0.02 ▼ -0.29 7,000 7,090 6,910 35,980 251,140,400
20/10/2023 7,000 0.22 ▲ 3.14 6,780 7,080 6,700 84,400 590,800,000
19/10/2023 6,780 -0.22 ▼ -3.24 7,000 7,080 6,780 66,290 449,446,200
18/10/2023 7,000 -0.50 ▼ -7.14 7,500 7,550 6,980 179,280 1,254,960,000
17/10/2023 7,500 -0.15 ▼ -2.00 7,650 7,740 7,500 53,980 404,850,000
16/10/2023 7,650 -0.21 ▼ -2.75 7,860 7,970 7,510 59,040 451,656,000
13/10/2023 7,860 -0.07 ▼ -0.89 7,930 7,870 7,500 111,170 873,796,200
12/10/2023 7,930 0.08 ▲ 1.01 7,850 8,100 7,840 94,920 752,715,600
11/10/2023 7,850 0.03 ▲ 0.38 7,820 7,940 7,700 64,930 509,700,500
10/10/2023 7,820 0.01 ▲ 0.13 7,810 7,990 7,820 114,810 897,814,200
09/10/2023 7,810 0.35 ▲ 4.48 7,460 7,830 7,470 124,030 968,674,300
06/10/2023 7,460 0.02 ▲ 0.27 7,440 7,500 7,210 105,430 786,507,800
05/10/2023 7,440 -0.27 ▼ -3.63 7,710 7,810 7,440 132,230 983,791,200
04/10/2023 7,710 -0.20 ▼ -2.59 7,910 7,950 7,480 196,700 1,516,557,000
03/10/2023 7,910 -0.59 ▼ -7.46 8,500 8,310 7,910 261,570 2,069,018,700
02/10/2023 8,500 0.14 ▲ 1.65 8,360 8,700 8,360 114,290 971,465,000
29/09/2023 8,360 -0.06 ▼ -0.72 8,420 8,580 8,200 129,780 1,084,960,800
28/09/2023 8,420 -0.18 ▼ -2.14 8,600 8,650 8,010 148,370 1,249,275,400
27/09/2023 8,600 -0.15 ▼ -1.74 8,750 8,740 8,140 317,110 2,727,146,000
26/09/2023 8,750 -0.65 ▼ -7.43 9,400 9,250 8,750 393,760 3,445,400,000
22/09/2023 10,100 0.65 ▲ 6.44 9,450 10,100 9,280 689,540 6,964,354,000
21/09/2023 9,450 0.61 ▲ 6.46 8,840 9,450 8,840 725,940 6,860,133,000
20/09/2023 8,840 0.12 ▲ 1.36 8,720 8,880 8,740 85,060 751,930,400
19/09/2023 8,720 0.12 ▲ 1.38 8,600 8,780 8,300 90,920 792,822,400
18/09/2023 8,600 0.09 ▲ 1.05 8,510 8,750 8,450 66,460 571,556,000
15/09/2023 8,510 -0.06 ▼ -0.71 8,570 8,700 8,310 75,790 644,972,900
14/09/2023 8,570 -0.27 ▼ -3.15 8,840 8,850 8,560 82,390 706,082,300
13/09/2023 8,840 0.14 ▲ 1.58 8,700 9,100 8,690 194,560 1,719,910,400
12/09/2023 8,700 0.20 ▲ 2.30 8,500 8,790 8,420 93,150 810,405,000
11/09/2023 8,500 -0.40 ▼ -4.71 8,900 9,100 8,500 170,160 1,446,360,000
08/09/2023 8,900 0.10 ▲ 1.12 8,800 8,960 8,780 108,450 965,205,000
07/09/2023 8,800 -0.22 ▼ -2.50 9,020 9,100 8,800 157,870 1,389,256,000
06/09/2023 9,020 0.54 ▲ 5.99 8,480 9,070 8,320 184,480 1,664,009,600
05/09/2023 8,480 0.17 ▲ 2.00 8,310 8,500 8,350 76,100 645,328,000
31/08/2023 8,310 0.03 ▲ 0.36 8,280 8,450 8,280 117,360 975,261,600
30/08/2023 8,280 0.08 ▲ 0.97 8,200 8,300 8,150 97,290 805,561,200
29/08/2023 8,200 -0.04 ▼ -0.49 8,240 8,350 8,120 56,940 466,908,000
28/08/2023 8,240 0.04 ▲ 0.49 8,200 8,360 8,190 74,470 613,632,800
25/08/2023 8,200 0.01 ▲ 0.12 8,190 8,300 8,100 59,650 489,130,000
24/08/2023 8,190 0.13 ▲ 1.59 8,060 8,190 8,020 63,490 519,983,100
23/08/2023 8,060 -0.06 ▼ -0.74 8,120 8,200 8,060 40,410 325,704,600
22/08/2023 8,120 0.03 ▲ 0.37 8,090 8,180 7,800 113,850 924,462,000
21/08/2023 8,090 -0.28 ▼ -3.46 8,370 8,360 7,950 105,690 855,032,100
18/08/2023 8,370 -0.63 ▼ -7.53 9,000 9,000 8,370 198,870 1,664,541,900
17/08/2023 9,000 -0.05 ▼ -0.56 9,050 9,240 9,000 145,310 1,307,790,000
16/08/2023 9,050 -0.15 ▼ -1.66 9,200 9,200 8,900 145,580 1,317,499,000
15/08/2023 9,200 -0.10 ▼ -1.09 9,300 9,380 9,100 131,080 1,205,936,000
14/08/2023 9,300 0.08 ▲ 0.86 9,220 9,500 9,230 183,880 1,710,084,000
11/08/2023 9,220 0.22 ▲ 2.39 9,000 9,350 8,700 207,350 1,911,767,000
10/08/2023 9,000 -0.30 ▼ -3.33 9,300 9,400 8,950 143,140 1,288,260,000
09/08/2023 9,300 0.59 ▲ 6.34 8,710 9,300 8,620 279,610 2,600,373,000
08/08/2023 8,710 0.06 ▲ 0.69 8,650 8,790 8,650 139,140 1,211,909,400
07/08/2023 8,650 0.08 ▲ 0.92 8,570 8,700 8,510 145,660 1,259,959,000
04/08/2023 8,570 0.22 ▲ 2.57 8,350 8,590 8,350 67,120 575,218,400
03/08/2023 8,350 -0.17 ▼ -2.04 8,520 8,540 8,350 76,460 638,441,000
02/08/2023 8,520 0.02 ▲ 0.23 8,500 8,590 8,410 70,950 604,494,000
01/08/2023 8,500 -0.10 ▼ -1.18 8,600 8,610 8,470 104,500 888,250,000
31/07/2023 8,600 -0.15 ▼ -1.74 8,750 8,780 8,540 132,190 1,136,834,000
28/07/2023 8,750 -0.05 ▼ -0.57 8,800 8,900 8,720 86,710 758,712,500
27/07/2023 8,800 -0.04 ▼ -0.45 8,840 8,950 8,410 75,230 662,024,000
26/07/2023 8,840 0.08 ▲ 0.90 8,760 8,980 8,730 105,220 930,144,800
25/07/2023 8,760 -0.03 ▼ -0.34 8,790 8,800 8,730 81,880 717,268,800
24/07/2023 8,790 0.03 ▲ 0.34 8,760 8,850 8,710 66,970 588,666,300
21/07/2023 8,760 0.06 ▲ 0.68 8,700 8,800 8,550 82,740 724,802,400
20/07/2023 8,700 0.17 ▲ 1.95 8,530 8,700 8,400 86,050 748,635,000
19/07/2023 8,530 -0.11 ▼ -1.29 8,640 8,700 8,530 77,290 659,283,700
18/07/2023 8,640 -0.17 ▼ -1.97 8,810 8,810 8,610 76,070 657,244,800
17/07/2023 8,810 0.01 ▲ 0.11 8,800 8,910 8,730 90,920 801,005,200
14/07/2023 8,800 0.17 ▲ 1.93 8,630 8,900 8,620 144,980 1,275,824,000
13/07/2023 8,630 0.03 ▲ 0.35 8,600 8,700 8,600 84,110 725,869,300
12/07/2023 8,600 -0.02 ▼ -0.23 8,620 8,700 8,400 86,340 742,524,000
11/07/2023 8,620 -0.03 ▼ -0.35 8,650 8,730 8,560 146,460 1,262,485,200
10/07/2023 8,650 0.15 ▲ 1.73 8,500 8,760 8,510 102,140 883,511,000
07/07/2023 8,500 0.38 ▲ 4.47 8,120 8,500 8,030 184,000 1,564,000,000
06/07/2023 8,120 -0.19 ▼ -2.34 8,310 8,310 8,100 80,930 657,151,600
05/07/2023 8,310 0.11 ▲ 1.32 8,200 8,370 8,190 87,120 723,967,200
04/07/2023 8,200 0.18 ▲ 2.20 8,020 8,220 8,020 53,570 439,274,000
03/07/2023 8,020 0.13 ▲ 1.62 7,890 8,060 7,900 44,460 356,569,200
30/06/2023 7,890 -0.11 ▼ -1.39 8,000 8,140 7,800 82,380 649,978,200
29/06/2023 8,000 -0.35 ▼ -4.38 8,350 8,450 8,000 112,640 901,120,000
28/06/2023 8,350 -0.09 ▼ -1.08 8,440 8,500 8,280 97,240 811,954,000
27/06/2023 8,440 -0.04 ▼ -0.47 8,480 8,550 8,340 82,020 692,248,800
26/06/2023 8,480 0.08 ▲ 0.94 8,400 8,600 8,000 129,330 1,096,718,400
23/06/2023 8,400 0.09 ▲ 1.07 8,310 8,500 8,250 98,640 828,576,000
22/06/2023 8,310 0.07 ▲ 0.84 8,240 8,380 8,240 81,860 680,256,600
21/06/2023 8,240 0.34 ▲ 4.13 7,900 8,290 7,900 82,750 681,860,000
20/06/2023 7,900 0.30 ▲ 3.80 7,600 7,900 7,690 83,320 658,228,000
19/06/2023 8,400 -0.60 ▼ -7.14 9,000 9,060 8,400 88,980 747,432,000
16/06/2023 9,150 0.18 ▲ 1.97 8,970 9,200 9,000 82,760 757,254,000
15/06/2023 8,970 -0.12 ▼ -1.34 9,090 9,150 8,910 99,670 894,039,900
14/06/2023 9,090 -0.01 ▼ -0.11 9,100 9,390 9,090 142,790 1,297,961,100
13/06/2023 9,100 0.17 ▲ 1.87 8,930 9,470 8,910 204,800 1,863,680,000
12/06/2023 8,930 0.04 ▲ 0.45 8,890 8,990 8,800 98,240 877,283,200
09/06/2023 8,890 0.09 ▲ 1.01 8,800 8,990 8,760 124,130 1,103,515,700
08/06/2023 8,800 -0.25 ▼ -2.84 9,050 9,220 8,800 250,900 2,207,920,000
07/06/2023 9,050 0.34 ▲ 3.76 8,710 9,200 8,770 192,340 1,740,677,000
06/06/2023 8,710 0.06 ▲ 0.69 8,650 8,800 8,650 139,130 1,211,822,300
05/06/2023 8,650 0.04 ▲ 0.46 8,610 8,850 8,630 166,550 1,440,657,500
02/06/2023 8,610 0.08 ▲ 0.93 8,530 8,790 8,500 193,890 1,669,392,900
01/06/2023 8,530 0.02 ▲ 0.23 8,510 8,640 8,450 112,610 960,563,300
31/05/2023 8,510 -0.13 ▼ -1.53 8,640 8,770 8,500 165,770 1,410,702,700
30/05/2023 8,640 -0.16 ▼ -1.85 8,800 8,870 8,560 183,640 1,586,649,600
29/05/2023 8,800 0.40 ▲ 4.55 8,400 8,880 8,340 277,780 2,444,464,000
26/05/2023 8,400 0.30 ▲ 3.57 8,100 8,490 8,070 234,400 1,968,960,000
25/05/2023 8,100 0.00 ■■ 0.00 8,100 8,250 8,010 88,280 715,068,000
24/05/2023 8,100 -0.15 ▼ -1.85 8,250 8,280 8,100 94,140 762,534,000
23/05/2023 8,250 -0.14 ▼ -1.70 8,390 8,480 8,160 141,260 1,165,395,000
22/05/2023 8,390 0.14 ▲ 1.67 8,250 8,490 8,110 145,560 1,221,248,400
19/05/2023 8,250 0.13 ▲ 1.58 8,120 8,580 7,900 178,980 1,476,585,000
18/05/2023 8,120 0.04 ▲ 0.49 8,080 8,180 8,060 86,980 706,277,600
17/05/2023 8,080 -0.06 ▼ -0.74 8,140 8,200 8,060 108,010 872,720,800
16/05/2023 8,140 0.12 ▲ 1.47 8,020 8,400 8,020 145,370 1,183,311,800
15/05/2023 8,020 -0.23 ▼ -2.87 8,250 8,500 8,010 243,720 1,954,634,400
12/05/2023 8,250 0.49 ▲ 5.94 7,760 8,300 7,910 278,780 2,299,935,000
11/05/2023 7,760 0.50 ▲ 6.44 7,260 7,760 7,270 365,760 2,838,297,600
10/05/2023 7,260 0.01 ▲ 0.14 7,250 7,340 7,220 108,850 790,251,000
09/05/2023 7,250 0.17 ▲ 2.34 7,080 7,310 7,090 99,590 722,027,500
08/05/2023 7,080 0.00 ■■ 0.00 7,080 7,150 7,080 59,560 421,684,800
05/05/2023 7,080 0.12 ▲ 1.69 6,960 7,110 6,950 57,320 405,825,600
04/05/2023 6,960 -0.04 ▼ -0.57 7,000 7,050 6,900 25,180 175,252,800
28/04/2023 7,000 -0.06 ▼ -0.86 7,060 7,100 6,950 32,560 227,920,000
27/04/2023 7,060 -0.03 ▼ -0.42 7,090 7,200 6,950 47,230 333,443,800
26/04/2023 7,090 0.23 ▲ 3.24 6,860 7,090 6,770 46,190 327,487,100
25/04/2023 6,860 0.10 ▲ 1.46 6,760 6,950 6,780 36,840 252,722,400
24/04/2023 6,760 -0.06 ▼ -0.89 6,820 6,820 6,750 51,060 345,165,600
21/04/2023 6,820 -0.17 ▼ -2.49 6,990 7,010 6,810 56,180 383,147,600
20/04/2023 6,990 -0.01 ▼ -0.14 7,000 7,030 6,950 37,350 261,076,500
19/04/2023 7,000 0.05 ▲ 0.71 6,950 7,050 6,930 31,990 223,930,000
18/04/2023 6,950 0.03 ▲ 0.43 6,920 6,980 6,920 35,160 244,362,000
17/04/2023 6,920 0.02 ▲ 0.29 6,900 6,960 6,900 28,700 198,604,000
14/04/2023 6,900 -0.13 ▼ -1.88 7,030 7,090 6,900 77,190 532,611,000
13/04/2023 7,030 -0.10 ▼ -1.42 7,130 7,150 7,010 49,120 345,313,600
12/04/2023 7,130 0.06 ▲ 0.84 7,070 7,180 7,070 47,480 338,532,400
11/04/2023 7,070 0.10 ▲ 1.41 6,970 7,070 6,950 55,100 389,557,000
10/04/2023 6,970 -0.16 ▼ -2.30 7,130 7,230 6,940 140,070 976,287,900
07/04/2023 7,130 -0.22 ▼ -3.09 7,350 7,400 7,100 88,800 633,144,000
06/04/2023 7,350 -0.05 ▼ -0.68 7,400 7,580 7,350 135,290 994,381,500
05/04/2023 7,400 -0.01 ▼ -0.14 7,410 7,560 7,300 113,960 843,304,000
04/04/2023 7,410 0.23 ▲ 3.10 7,180 7,510 7,190 224,230 1,661,544,300
03/04/2023 7,180 0.10 ▲ 1.39 7,080 7,300 7,100 66,490 477,398,200
31/03/2023 7,080 -0.21 ▼ -2.97 7,290 7,330 7,000 59,500 421,260,000
30/03/2023 7,290 0.08 ▲ 1.10 7,210 7,440 7,290 154,430 1,125,794,700
29/03/2023 7,210 0.12 ▲ 1.66 7,090 7,290 7,070 114,760 827,419,600
28/03/2023 7,090 0.02 ▲ 0.28 7,070 7,210 7,060 44,710 316,993,900
27/03/2023 7,070 0.67 ▲ 9.48 6,400 7,100 6,850 58,180 411,332,600
24/03/2023 6,850 0.01 ▲ 0.15 6,840 6,950 6,850 37,100 254,135,000
22/03/2023 6,880 0.01 ▲ 0.15 6,870 6,910 6,860 23,380 160,854,400
21/03/2023 6,870 0.02 ▲ 0.29 6,850 6,900 6,790 32,930 226,229,100
20/03/2023 6,850 -0.06 ▼ -0.88 6,910 6,920 6,810 33,200 227,420,000
17/03/2023 6,910 -0.03 ▼ -0.43 6,940 7,080 6,900 41,010 283,379,100
16/03/2023 6,940 -0.12 ▼ -1.73 7,060 7,050 6,900 31,930 221,594,200
15/03/2023 7,060 0.25 ▲ 3.54 6,810 7,090 6,880 37,580 265,314,800
14/03/2023 6,810 -0.28 ▼ -4.11 7,090 7,080 6,800 68,470 466,280,700
13/03/2023 7,090 -0.04 ▼ -0.56 7,130 7,130 7,040 48,320 342,588,800
10/03/2023 7,130 -0.13 ▼ -1.82 7,260 7,200 7,120 46,020 328,122,600
09/03/2023 7,260 0.05 ▲ 0.69 7,210 7,350 7,210 75,970 551,542,200
08/03/2023 7,210 0.01 ▲ 0.14 7,200 7,240 7,130 37,810 272,610,100
07/03/2023 7,200 0.15 ▲ 2.08 7,050 7,400 7,040 92,720 667,584,000
06/03/2023 7,050 -0.01 ▼ -0.14 7,060 7,190 7,030 31,040 218,832,000
03/03/2023 7,060 -0.04 ▼ -0.57 7,100 7,280 7,060 68,180 481,350,800
02/03/2023 7,100 -0.04 ▼ -0.56 7,140 7,150 7,000 38,100 270,510,000
01/03/2023 7,140 0.45 ▲ 6.30 6,690 7,140 6,690 43,610 311,375,400
28/02/2023 6,690 0.00 ■■ 0.00 6,690 6,850 6,650 30,880 206,587,200
27/02/2023 6,690 -0.31 ▼ -4.63 7,000 6,950 6,690 48,480 324,331,200
24/02/2023 7,000 -0.14 ▼ -2.00 7,140 7,220 7,000 37,920 265,440,000
23/02/2023 7,140 0.04 ▲ 0.56 7,100 7,200 6,840 52,100 371,994,000
22/02/2023 7,100 -0.05 ▼ -0.70 7,150 7,350 7,070 84,100 597,110,000
21/02/2023 7,150 -0.08 ▼ -1.12 7,230 7,380 7,120 58,110 415,486,500
20/02/2023 7,230 0.18 ▲ 2.49 7,050 7,230 7,050 73,870 534,080,100
17/02/2023 7,050 -0.07 ▼ -0.99 7,120 7,150 6,980 41,390 291,799,500
16/02/2023 7,120 0.25 ▲ 3.51 6,870 7,120 6,870 75,140 534,996,800
15/02/2023 6,870 0.22 ▲ 3.20 6,650 6,960 6,620 65,410 449,366,700
14/02/2023 6,650 0.21 ▲ 3.16 6,440 6,690 6,490 24,060 159,999,000
13/02/2023 6,440 -0.30 ▼ -4.66 6,740 6,730 6,440 34,540 222,437,600
10/02/2023 6,740 -0.02 ▼ -0.30 6,760 6,890 6,630 45,030 303,502,200
09/02/2023 6,760 0.00 ■■ 0.00 6,760 6,830 6,730 31,880 215,508,800
08/02/2023 6,760 0.34 ▲ 5.03 6,420 6,800 6,440 52,300 353,548,000
07/02/2023 6,420 -0.38 ▼ -5.92 6,800 6,840 6,400 45,170 289,991,400
06/02/2023 6,800 -0.02 ▼ -0.29 6,820 6,820 6,710 28,240 192,032,000
03/02/2023 6,820 -0.07 ▼ -1.03 6,890 7,000 6,710 61,150 417,043,000
02/02/2023 6,890 -0.10 ▼ -1.45 6,990 7,100 6,700 76,480 526,947,200
01/02/2023 6,990 -0.37 ▼ -5.29 7,360 7,430 6,850 95,250 665,797,500
31/01/2023 7,360 -0.01 ▼ -0.14 7,370 7,450 7,250 66,640 490,470,400
30/01/2023 7,370 0.07 ▲ 0.95 7,300 7,450 7,200 99,380 732,430,600
27/01/2023 7,300 -0.05 ▼ -0.68 7,350 7,490 7,300 56,450 412,085,000
19/01/2023 7,350 -0.05 ▼ -0.68 7,400 7,440 7,200 61,320 450,702,000
18/01/2023 7,400 0.00 ■■ 0.00 7,400 7,790 7,300 59,220 438,228,000
17/01/2023 7,910 0.51 ▲ 6.45 7,400 7,910 7,400 98,300 777,553,000
16/01/2023 7,400 0.23 ▲ 3.11 7,170 7,450 7,190 66,860 494,764,000
13/01/2023 7,170 0.01 ▲ 0.14 7,160 7,250 7,160 45,220 324,227,400
12/01/2023 7,160 0.04 ▲ 0.56 7,120 7,300 7,030 32,270 231,053,200
11/01/2023 7,120 0.07 ▲ 0.98 7,050 7,310 7,110 60,920 433,750,400
10/01/2023 7,050 0.06 ▲ 0.85 6,990 7,120 6,800 53,340 376,047,000
09/01/2023 6,990 0.00 ■■ 0.00 6,990 7,140 6,970 45,790 320,072,100
06/01/2023 6,990 0.21 ▲ 3.00 6,780 7,100 6,850 69,700 487,203,000
05/01/2023 6,780 0.02 ▲ 0.29 6,760 6,840 6,630 43,100 292,218,000
04/01/2023 6,760 -0.05 ▼ -0.74 6,810 6,990 6,750 37,350 252,486,000
03/01/2023 6,810 0.39 ▲ 5.73 6,420 6,810 6,440 40,320 274,579,200
30/12/2022 6,420 0.01 ▲ 0.16 6,410 6,540 6,380 33,190 213,079,800
29/12/2022 6,410 0.00 ■■ 0.00 6,410 6,590 6,300 22,030 141,212,300
28/12/2022 6,410 -0.05 ▼ -0.78 6,460 6,680 6,390 19,460 124,738,600
27/12/2022 6,460 0.42 ▲ 6.50 6,040 6,460 5,830 44,630 288,309,800
26/12/2022 6,040 -0.45 ▼ -7.45 6,490 6,510 6,040 64,720 390,908,800
23/12/2022 6,490 -0.21 ▼ -3.24 6,700 6,700 6,400 52,240 339,037,600
22/12/2022 6,700 -0.10 ▼ -1.49 6,800 6,970 6,500 50,420 337,814,000
21/12/2022 6,800 -0.31 ▼ -4.56 7,110 7,410 6,630 66,790 454,172,000
20/12/2022 7,110 -0.53 ▼ -7.45 7,640 7,780 7,110 164,160 1,167,177,600
19/12/2022 7,640 0.36 ▲ 4.71 7,280 7,780 7,530 110,410 843,532,400
15/12/2022 6,810 -0.17 ▼ -2.50 6,980 7,060 6,810 41,180 280,435,800
14/12/2022 6,980 0.01 ▲ 0.14 6,970 7,220 6,970 60,950 425,431,000
13/12/2022 6,970 -0.03 ▼ -0.43 7,000 7,000 6,750 43,610 303,961,700
12/12/2022 7,000 -0.09 ▼ -1.29 7,090 7,320 6,980 41,750 292,250,000
11/12/2022 7,090 0.28 ▲ 3.95 6,810 7,090 6,750 42,730 302,955,700
09/12/2022 7,090 0.28 ▲ 3.95 6,810 7,090 6,750 42,730 302,955,700
08/12/2022 6,810 0.21 ▲ 3.08 6,600 7,000 6,670 34,720 236,443,200
07/12/2022 6,600 -0.31 ▼ -4.70 6,910 6,840 6,490 49,260 325,116,000
06/12/2022 6,910 -0.51 ▼ -7.38 7,420 7,420 6,910 54,940 379,635,400
05/12/2022 7,420 0.32 ▲ 4.31 7,100 7,470 7,290 52,090 386,507,800
04/12/2022 7,100 0.20 ▲ 2.82 6,900 7,140 6,700 56,080 398,168,000
02/12/2022 7,100 0.20 ▲ 2.82 6,900 7,140 6,700 56,080 398,168,000
01/12/2022 6,900 0.21 ▲ 3.04 6,690 7,150 6,800 62,550 431,595,000
30/11/2022 6,690 0.19 ▲ 2.84 6,500 6,690 6,450 46,820 313,225,800
29/11/2022 6,500 0.22 ▲ 3.38 6,280 6,700 6,280 68,470 445,055,000
28/11/2022 6,280 0.41 ▲ 6.53 5,870 6,280 6,000 64,960 407,948,800
27/11/2022 5,870 0.27 ▲ 4.60 5,600 5,900 5,650 25,600 150,272,000
25/11/2022 5,870 0.27 ▲ 4.60 5,600 5,900 5,650 25,600 150,272,000
24/11/2022 5,600 0.20 ▲ 3.57 5,400 5,600 5,250 44,310 248,136,000
23/11/2022 5,400 -0.24 ▼ -4.44 5,640 5,770 5,400 26,600 143,640,000
22/11/2022 5,640 -0.11 ▼ -1.95 5,750 6,000 5,410 47,960 270,494,400
21/11/2022 5,750 0.27 ▲ 4.70 5,480 5,850 5,510 33,980 195,385,000
20/11/2022 5,480 0.34 ▲ 6.20 5,140 5,490 5,000 70,200 384,696,000
18/11/2022 5,480 0.34 ▲ 6.20 5,140 5,490 5,000 70,200 384,696,000
17/11/2022 5,140 0.33 ▲ 6.42 4,810 5,140 4,960 12,460 64,044,400
16/11/2022 4,810 0.31 ▲ 6.44 4,500 4,810 4,190 96,680 465,030,800
15/11/2022 4,500 -0.25 ▼ -5.56 4,750 4,800 4,420 51,140 230,130,000
14/11/2022 4,750 -0.35 ▼ -7.37 5,100 5,010 4,750 37,470 177,982,500
13/11/2022 5,100 -0.02 ▼ -0.39 5,120 5,470 4,960 22,390 114,189,000
11/11/2022 5,100 -0.02 ▼ -0.39 5,120 5,470 4,960 22,390 114,189,000
10/11/2022 5,120 -0.38 ▼ -7.42 5,500 5,490 5,120 34,070 174,438,400
09/11/2022 5,500 -0.04 ▼ -0.73 5,540 5,630 5,200 56,850 312,675,000
08/11/2022 5,400 -0.14 ▼ -2.59 5,540 5,500 5,250 37,740 203,796,000
07/11/2022 5,540 -0.41 ▼ -7.40 5,950 6,190 5,540 47,100 260,934,000
06/11/2022 5,950 -0.20 ▼ -3.36 6,150 6,150 5,800 42,770 254,481,500
04/11/2022 5,950 -0.20 ▼ -3.36 6,150 6,150 5,800 42,770 254,481,500
03/11/2022 6,150 0.00 ■■ 0.00 6,150 6,150 5,940 55,240 339,726,000
02/11/2022 6,150 0.11 ▲ 1.79 6,040 6,200 5,950 47,390 291,448,500
01/11/2022 6,040 0.08 ▲ 1.32 5,960 6,180 6,000 38,710 233,808,400
31/10/2022 5,960 -0.27 ▼ -4.53 6,230 6,320 5,800 72,430 431,682,800
28/10/2022 6,230 -0.46 ▼ -7.38 6,690 6,850 6,230 28,760 179,174,800
27/10/2022 6,690 0.29 ▲ 4.33 6,400 6,700 6,050 40,620 271,747,800
26/10/2022 6,400 -0.44 ▼ -6.88 6,840 6,970 6,400 12,740 81,536,000
25/10/2022 6,830 -0.01 ▼ -0.15 6,840 7,100 6,370 50,720 346,417,600
24/10/2022 6,840 -0.51 ▼ -7.46 7,350 7,350 6,840 24,720 169,084,800
21/10/2022 7,350 -0.55 ▼ -7.48 7,900 7,960 7,350 24,480 179,928,000
20/10/2022 7,900 -0.07 ▼ -0.89 7,970 8,000 7,770 19,950 157,605,000
19/10/2022 7,970 -0.05 ▼ -0.63 8,020 8,100 7,900 16,170 128,874,900
18/10/2022 8,020 -0.02 ▼ -0.25 8,040 8,150 8,020 29,030 232,820,600
17/10/2022 8,040 -0.06 ▼ -0.75 8,100 8,100 7,890 18,780 150,991,200
16/10/2022 8,100 0.00 ■■ 0.00 8,100 8,240 7,700 28,850 233,685,000
14/10/2022 8,100 0.00 ■■ 0.00 8,100 8,240 7,700 28,850 233,685,000
13/10/2022 8,100 0.00 ■■ 0.00 8,100 8,140 7,970 34,940 283,014,000
12/10/2022 8,100 0.31 ▲ 3.83 7,790 8,190 7,770 32,680 264,708,000
11/10/2022 7,790 -0.13 ▼ -1.67 7,920 7,950 7,600 31,160 242,736,400
07/10/2022 7,600 -0.57 ▼ -7.50 8,170 8,000 7,600 70,270 534,052,000
06/10/2022 8,170 -0.08 ▼ -0.98 8,250 8,300 7,890 25,730 210,214,100
05/10/2022 8,250 0.35 ▲ 4.24 7,900 8,250 7,910 20,570 169,702,500
04/10/2022 7,900 -0.24 ▼ -3.04 8,140 8,440 7,800 36,180 285,822,000
03/10/2022 8,140 -0.61 ▼ -7.49 8,750 8,760 8,140 33,310 271,143,400
02/10/2022 8,750 -0.15 ▼ -1.71 8,900 8,900 8,290 48,250 422,187,500
30/09/2022 8,750 -0.15 ▼ -1.71 8,900 8,900 8,290 48,250 422,187,500
29/09/2022 8,900 -0.12 ▼ -1.35 9,020 9,290 8,900 24,310 216,359,000
28/09/2022 9,020 -0.21 ▼ -2.33 9,230 9,400 9,000 46,540 419,790,800
27/09/2022 9,230 0.00 ■■ 0.00 9,230 9,350 9,150 35,090 323,880,700
26/09/2022 9,230 -0.69 ▼ -7.48 9,920 9,720 9,230 67,980 627,455,400
23/09/2022 9,920 -0.06 ▼ -0.60 9,980 10,000 9,830 31,950 316,944,000
22/09/2022 9,980 0.15 ▲ 1.50 9,830 10,000 9,620 43,290 432,034,200
21/09/2022 9,830 0.02 ▲ 0.20 9,810 9,950 9,600 32,020 314,756,600
20/09/2022 9,810 0.04 ▲ 0.41 9,770 9,900 9,410 92,830 910,662,300
19/09/2022 9,770 -0.73 ▼ -7.47 10,500 10,500 9,770 100,120 978,172,400
16/09/2022 10,500 -0.45 ▼ -4.29 10,950 10,950 10,450 75,260 790,230,000
15/09/2022 10,950 -0.10 ▼ -0.91 11,050 11,300 10,900 59,910 656,014,500
14/09/2022 11,050 0.45 ▲ 4.07 10,600 11,100 10,300 147,200 1,626,560,000
13/09/2022 10,600 0.05 ▲ 0.47 10,550 10,650 10,400 38,590 409,054,000
12/09/2022 10,550 0.30 ▲ 2.84 10,250 10,800 10,500 51,760 546,068,000
09/09/2022 10,450 0.20 ▲ 1.91 10,250 10,550 10,100 63,780 666,501,000
08/09/2022 10,250 -0.25 ▼ -2.44 10,500 10,650 10,200 47,580 487,695,000
07/09/2022 10,500 -0.25 ▼ -2.38 10,750 11,000 10,500 100,220 1,052,310,000
06/09/2022 10,750 0.00 ■■ 0.00 10,750 11,200 10,750 89,540 962,555,000
05/09/2022 10,750 0.70 ▲ 6.51 10,050 10,750 10,200 150,130 1,613,897,500
04/09/2022 10,050 0.00 ■■ 0.00 10,050 10,150 9,820 35,810 359,890,500
02/09/2022 10,050 0.00 ■■ 0.00 10,050 10,150 9,820 35,810 359,890,500
01/09/2022 10,050 0.00 ■■ 0.00 10,050 10,150 9,820 35,810 359,890,500
31/08/2022 10,050 0.00 ■■ 0.00 10,050 10,150 9,820 35,810 359,890,500
30/08/2022 10,050 -0.15 ▼ -1.49 10,200 10,400 9,980 36,510 366,925,500
29/08/2022 10,200 -0.20 ▼ -1.96 10,400 10,300 9,800 66,940 682,788,000
28/08/2022 10,400 -0.30 ▼ -2.88 10,700 10,800 10,350 45,650 474,760,000
26/08/2022 10,400 -0.30 ▼ -2.88 10,700 10,800 10,350 45,650 474,760,000
25/08/2022 10,700 0.30 ▲ 2.80 10,400 10,750 10,450 73,530 786,771,000
24/08/2022 10,400 0.05 ▲ 0.48 10,350 10,500 10,300 28,390 295,256,000
23/08/2022 10,350 0.15 ▲ 1.45 10,200 10,400 10,200 29,890 309,361,500
22/08/2022 10,200 -0.30 ▼ -2.94 10,500 10,500 10,050 58,720 598,944,000
21/08/2022 10,500 0.00 ■■ 0.00 10,500 10,550 10,350 52,690 553,245,000
19/08/2022 10,500 0.00 ■■ 0.00 10,500 10,550 10,350 52,690 553,245,000
18/08/2022 10,500 -0.05 ▼ -0.48 10,550 10,600 10,300 39,000 409,500,000
17/08/2022 10,550 -0.15 ▼ -1.42 10,700 10,900 10,500 53,300 562,315,000
16/08/2022 10,700 0.15 ▲ 1.40 10,550 10,950 10,550 60,660 649,062,000
15/08/2022 10,550 0.05 ▲ 0.47 10,500 10,850 10,550 52,180 550,499,000
12/08/2022 10,500 0.30 ▲ 2.86 10,200 10,700 10,000 75,150 789,075,000
11/08/2022 10,200 -0.25 ▼ -2.45 10,450 10,700 10,100 51,190 522,138,000
10/08/2022 10,450 -0.10 ▼ -0.96 10,550 10,600 10,200 43,900 458,755,000
09/08/2022 10,550 0.20 ▲ 1.90 10,350 10,600 10,400 65,630 692,396,500
08/08/2022 10,350 0.20 ▲ 1.93 10,150 10,350 10,100 74,700 773,145,000
07/08/2022 10,150 -0.05 ▼ -0.49 10,200 10,300 9,920 48,970 497,045,500
05/08/2022 10,150 -0.05 ▼ -0.49 10,200 10,300 9,920 48,970 497,045,500
04/08/2022 10,200 0.00 ■■ 0.00 10,200 10,400 9,990 87,100 888,420,000
03/08/2022 10,200 0.57 ▲ 5.59 9,630 10,300 9,500 121,490 1,239,198,000
02/08/2022 9,630 0.03 ▲ 0.31 9,600 9,680 9,500 80,190 772,229,700
01/08/2022 9,600 0.46 ▲ 4.79 9,140 9,720 9,160 76,680 736,128,000
29/07/2022 9,140 0.09 ▲ 0.98 9,050 9,150 9,040 38,500 351,890,000
28/07/2022 9,050 0.25 ▲ 2.76 8,800 9,080 8,840 37,430 338,741,500
27/07/2022 8,800 -0.10 ▼ -1.14 8,900 8,900 8,510 32,920 289,696,000
26/07/2022 8,900 -0.30 ▼ -3.37 9,200 9,200 8,820 50,460 449,094,000
25/07/2022 9,200 -0.30 ▼ -3.26 9,500 9,500 9,200 42,420 390,264,000
24/07/2022 9,500 0.00 ■■ 0.00 9,500 9,600 9,450 49,500 470,250,000
22/07/2022 9,500 0.00 ■■ 0.00 9,500 9,600 9,450 49,500 470,250,000
21/07/2022 9,500 0.19 ▲ 2.00 9,310 9,610 9,310 87,110 827,545,000
20/07/2022 9,310 0.15 ▲ 1.61 9,160 9,480 9,160 60,120 559,717,200
19/07/2022 9,160 -0.16 ▼ -1.75 9,320 9,330 8,800 31,990 293,028,400
18/07/2022 9,320 0.09 ▲ 0.97 9,230 9,600 9,300 46,140 430,024,800
17/07/2022 9,510 0.28 ▲ 2.94 9,230 9,650 9,350 111,750 1,062,742,500
15/07/2022 9,510 0.28 ▲ 2.94 9,230 9,650 9,350 111,750 1,062,742,500
14/07/2022 9,230 -0.03 ▼ -0.33 9,260 9,240 9,140 35,440 327,111,200
13/07/2022 9,260 0.05 ▲ 0.54 9,210 9,350 9,200 58,840 544,858,400
12/07/2022 9,210 0.21 ▲ 2.28 9,000 9,490 9,000 44,380 408,739,800
11/07/2022 9,000 -0.19 ▼ -2.11 9,190 9,230 8,810 46,980 422,820,000
10/07/2022 9,190 0.24 ▲ 2.61 8,950 9,250 9,010 71,410 656,257,900
08/07/2022 9,190 0.24 ▲ 2.61 8,950 9,250 9,010 71,410 656,257,900
07/07/2022 8,950 -0.04 ▼ -0.45 8,990 9,020 8,880 27,540 246,483,000
06/07/2022 8,990 -0.12 ▼ -1.33 9,110 9,140 8,650 24,590 221,064,100
05/07/2022 9,110 0.06 ▲ 0.66 9,050 9,330 9,000 70,610 643,257,100
04/07/2022 9,050 0.05 ▲ 0.55 9,000 9,400 8,900 47,170 426,888,500
03/07/2022 9,000 0.00 ■■ 0.00 9,000 9,090 8,500 35,480 319,320,000
01/07/2022 9,000 0.00 ■■ 0.00 9,000 9,090 8,500 35,480 319,320,000
30/06/2022 9,000 -0.30 ▼ -3.33 9,300 9,390 8,960 46,550 418,950,000
29/06/2022 9,300 0.09 ▲ 0.97 9,210 9,550 9,000 38,050 353,865,000
28/06/2022 9,210 -0.06 ▼ -0.65 9,270 9,360 9,150 28,100 258,801,000
27/06/2022 9,270 0.57 ▲ 6.15 8,700 9,270 8,550 33,740 312,769,800
24/06/2022 8,700 0.25 ▲ 2.87 8,450 8,820 8,600 33,110 288,057,000
23/06/2022 8,450 0.13 ▲ 1.54 8,320 8,450 8,020 17,710 149,649,500
22/06/2022 8,320 0.34 ▲ 4.09 7,980 8,400 7,650 52,170 434,054,400
21/06/2022 7,980 -0.59 ▼ -7.39 8,570 8,500 7,980 73,820 589,083,600
20/06/2022 8,570 -0.64 ▼ -7.47 9,210 9,150 8,570 55,030 471,607,100
17/06/2022 9,210 -0.69 ▼ -7.49 9,900 9,700 9,210 83,450 768,574,500
16/06/2022 9,900 -0.15 ▼ -1.52 10,050 10,700 9,500 59,760 591,624,000
15/06/2022 10,050 -0.75 ▼ -7.46 10,800 10,800 10,050 65,940 662,697,000
14/06/2022 10,800 -0.35 ▼ -3.24 11,150 11,050 10,400 83,810 905,148,000
13/06/2022 11,150 -0.80 ▼ -7.17 11,950 11,650 11,150 82,650 921,547,500
12/06/2022 11,950 -0.35 ▼ -2.93 12,300 12,650 11,950 70,820 846,299,000
10/06/2022 11,950 -0.35 ▼ -2.93 12,300 12,650 11,950 70,820 846,299,000
09/06/2022 12,300 0.80 ▲ 6.50 11,500 12,300 11,600 104,090 1,280,307,000
08/06/2022 11,500 0.10 ▲ 0.87 11,400 11,650 11,400 50,940 585,810,000
07/06/2022 11,400 -0.20 ▼ -1.75 11,600 11,600 11,100 59,370 676,818,000
06/06/2022 11,600 -0.05 ▼ -0.43 11,650 11,950 11,600 43,160 500,656,000
05/06/2022 10,850 -0.80 ▼ -7.37 11,650 11,950 11,500 300 3,255,000
03/06/2022 11,650 0.00 ■■ 0.00 11,650 11,950 11,500 74,720 870,488,000
02/06/2022 11,650 -0.45 ▼ -3.86 12,100 12,300 11,600 64,080 746,532,000
01/06/2022 12,100 -0.25 ▼ -2.07 12,350 12,500 12,000 52,680 637,428,000
31/05/2022 12,350 -0.40 ▼ -3.24 12,750 12,700 12,300 53,670 662,824,500
30/05/2022 12,750 -0.10 ▼ -0.78 12,850 12,950 12,500 61,930 789,607,500
29/05/2022 12,850 0.60 ▲ 4.67 12,250 13,050 12,200 104,330 1,340,640,500
27/05/2022 12,850 0.60 ▲ 4.67 12,250 13,050 12,200 104,330 1,340,640,500
26/05/2022 12,250 0.25 ▲ 2.04 12,000 12,400 12,000 63,100 772,975,000
25/05/2022 12,000 0.60 ▲ 5.00 11,400 12,000 11,150 91,670 1,100,040,000
24/05/2022 11,400 -0.50 ▼ -4.39 11,900 12,000 11,150 62,380 711,132,000
23/05/2022 11,900 -0.20 ▼ -1.68 12,100 12,500 11,300 58,920 701,148,000
22/05/2022 12,100 0.20 ▲ 1.65 11,900 12,400 11,750 52,970 640,937,000
20/05/2022 12,100 0.20 ▲ 1.65 11,900 12,400 11,750 52,970 640,937,000
19/05/2022 11,900 -0.20 ▼ -1.68 12,100 12,200 11,600 55,960 665,924,000
18/05/2022 12,100 0.35 ▲ 2.89 11,750 12,350 12,000 65,070 787,347,000
17/05/2022 11,750 0.75 ▲ 6.38 11,000 11,750 10,500 82,510 969,492,500
16/05/2022 11,000 -0.30 ▼ -2.73 11,300 11,900 11,000 69,930 769,230,000
13/05/2022 11,300 -0.80 ▼ -7.08 12,100 12,100 11,300 92,970 1,050,561,000
12/05/2022 12,100 -0.90 ▼ -7.44 13,000 13,200 12,100 87,190 1,054,999,000
11/05/2022 13,000 -0.60 ▼ -4.62 13,600 13,650 13,000 53,690 697,970,000
10/05/2022 13,600 0.20 ▲ 1.47 13,400 13,600 12,550 74,920 1,018,912,000
09/05/2022 13,400 -1.00 ▼ -7.46 14,400 14,300 13,400 79,740 1,068,516,000
29/04/2022 15,100 0.10 ▲ 0.66 15,000 15,100 14,650 54,780 827,178,000
28/04/2022 15,000 0.00 ■■ 0.00 15,000 15,350 14,700 52,960 794,400,000
27/04/2022 15,000 0.40 ▲ 2.67 14,600 15,000 14,100 52,660 789,900,000
26/04/2022 14,600 0.70 ▲ 4.79 13,900 14,600 13,000 62,350 910,310,000
25/04/2022 13,900 -0.60 ▼ -4.32 14,500 14,600 13,500 71,910 999,549,000
23/04/2022 14,500 0.40 ▲ 2.76 14,100 14,800 14,000 60,610 878,845,000
22/04/2022 14,500 0.40 ▲ 2.76 14,100 14,800 14,000 60,610 878,845,000
21/04/2022 14,100 -0.70 ▼ -4.96 14,800 14,700 13,800 73,910 1,042,131,000
20/04/2022 14,800 -0.40 ▼ -2.70 15,200 15,500 14,800 79,170 1,171,716,000
19/04/2022 15,200 -0.90 ▼ -5.92 16,100 16,700 15,200 74,730 1,135,896,000
18/04/2022 16,100 -1.00 ▼ -6.21 17,100 17,000 15,950 94,230 1,517,103,000
16/04/2022 17,100 -0.50 ▼ -2.92 17,600 17,700 17,000 54,060 924,426,000
15/04/2022 17,100 -0.50 ▼ -2.92 17,600 17,700 17,000 54,060 924,426,000
14/04/2022 17,600 0.00 ■■ 0.00 17,600 18,000 17,550 39,760 699,776,000
13/04/2022 17,600 0.10 ▲ 0.57 17,500 17,600 16,750 90,180 1,587,168,000
12/04/2022 17,500 -1.25 ▼ -7.14 18,750 18,800 17,500 103,830 1,817,025,000
08/04/2022 18,750 -0.65 ▼ -3.47 19,400 19,600 18,750 89,270 1,673,812,500
07/04/2022 19,400 -0.55 ▼ -2.84 19,950 20,000 19,400 89,830 1,742,702,000
06/04/2022 19,950 -0.05 ▼ -0.25 20,000 20,300 19,800 79,190 1,579,840,500
05/04/2022 20,000 -0.05 ▼ -0.25 20,050 20,300 19,850 53,560 1,071,200,000
04/04/2022 20,050 0.25 ▲ 1.25 19,800 20,250 19,900 94,310 1,890,915,500
01/04/2022 19,800 0.00 ■■ 0.00 19,800 19,900 19,400 123,750 2,450,250,000
31/03/2022 19,800 -0.20 ▼ -1.01 20,000 20,250 19,800 125,700 2,488,860,000
30/03/2022 20,000 -0.55 ▼ -2.75 20,550 20,800 19,950 138,450 2,769,000,000
29/03/2022 20,550 -0.05 ▼ -0.24 20,600 21,000 20,550 113,530 2,333,041,500
28/03/2022 20,600 0.30 ▲ 1.46 20,300 20,650 20,000 176,360 3,633,016,000
25/03/2022 20,300 -0.25 ▼ -1.23 20,550 20,700 20,100 147,120 2,986,536,000
24/03/2022 20,550 -0.05 ▼ -0.24 20,600 20,800 20,500 100,560 2,066,508,000
23/03/2022 20,600 0.10 ▲ 0.49 20,500 20,900 20,500 206,490 4,253,694,000
22/03/2022 20,500 0.50 ▲ 2.44 20,000 20,500 19,900 123,670 2,535,235,000
21/03/2022 20,000 0.05 ▲ 0.25 19,950 20,350 20,000 72,490 1,449,800,000
18/03/2022 19,950 0.10 ▲ 0.50 19,850 20,150 19,800 95,710 1,909,414,500
17/03/2022 19,850 -0.15 ▼ -0.76 20,000 20,300 19,800 79,730 1,582,640,500
16/03/2022 20,000 0.10 ▲ 0.50 19,900 20,300 19,900 68,380 1,367,600,000
15/03/2022 19,900 0.20 ▲ 1.01 19,700 20,000 19,450 107,490 2,139,051,000
14/03/2022 19,700 -0.50 ▼ -2.54 20,200 20,550 19,500 130,870 2,578,139,000
11/03/2022 20,200 -0.50 ▼ -2.48 20,700 20,900 19,800 159,750 3,226,950,000
10/03/2022 20,700 -0.25 ▼ -1.21 20,950 21,250 20,400 140,250 2,903,175,000
09/03/2022 20,950 0.40 ▲ 1.91 20,550 21,250 19,900 173,630 3,637,548,500
08/03/2022 20,550 -0.95 ▼ -4.62 21,500 21,400 20,500 189,830 3,901,006,500
07/03/2022 21,500 0.65 ▲ 3.02 20,850 22,050 20,950 269,810 5,800,915,000
06/03/2022 20,850 -0.55 ▼ -2.64 21,400 21,600 20,700 196,600 4,099,110,000
04/03/2022 20,850 -0.55 ▼ -2.64 21,400 21,600 20,700 196,600 4,099,110,000
03/03/2022 21,400 1.10 ▲ 5.14 20,300 21,450 20,200 460,480 9,854,272,000
02/03/2022 20,300 0.30 ▲ 1.48 20,000 20,400 19,800 167,160 3,393,348,000
01/03/2022 20,000 -0.05 ▼ -0.25 20,050 21,000 20,000 281,710 5,634,200,000
28/02/2022 20,050 1.30 ▲ 6.48 18,750 20,050 18,950 418,810 8,397,140,500
27/02/2022 18,750 0.35 ▲ 1.87 18,400 18,850 18,600 73,980 1,387,125,000
25/02/2022 18,750 0.35 ▲ 1.87 18,400 18,850 18,600 73,980 1,387,125,000
24/02/2022 18,400 -0.50 ▼ -2.72 18,900 19,200 17,800 169,660 3,121,744,000
23/02/2022 18,900 0.15 ▲ 0.79 18,750 19,200 18,600 76,090 1,438,101,000
22/02/2022 18,750 -0.45 ▼ -2.40 19,200 19,100 18,650 122,270 2,292,562,500
21/02/2022 19,200 0.05 ▲ 0.26 19,150 19,450 19,000 65,600 1,259,520,000
20/02/2022 19,150 0.20 ▲ 1.04 18,950 19,500 18,900 168,150 3,220,072,500
18/02/2022 19,150 0.20 ▲ 1.04 18,950 19,500 18,900 168,150 3,220,072,500
17/02/2022 18,950 0.10 ▲ 0.53 18,850 19,200 18,850 47,840 906,568,000
16/02/2022 18,850 -0.10 ▼ -0.53 18,950 19,100 18,800 76,820 1,448,057,000
15/02/2022 18,950 0.05 ▲ 0.26 18,900 19,200 18,700 52,810 1,000,749,500
14/02/2022 18,900 -0.40 ▼ -2.12 19,300 19,650 18,500 82,890 1,566,621,000
11/02/2022 19,300 0.10 ▲ 0.52 19,200 19,800 18,700 116,170 2,242,081,000
10/02/2022 19,200 -0.60 ▼ -3.13 19,800 19,900 19,200 96,570 1,854,144,000
09/02/2022 19,800 0.75 ▲ 3.79 19,050 20,200 19,150 183,560 3,634,488,000
08/02/2022 19,050 1.20 ▲ 6.30 17,850 19,050 17,900 163,320 3,111,246,000
07/02/2022 17,850 1.15 ▲ 6.44 16,700 17,850 16,700 127,970 2,284,264,500
01/02/2022 16,700 0.00 ■■ 0.00 16,700 17,000 16,600 45,740 763,858,000
30/01/2022 16,700 0.00 ■■ 0.00 16,700 17,000 16,600 45,740 763,858,000
28/01/2022 16,700 0.00 ■■ 0.00 16,700 17,000 16,600 45,740 763,858,000
27/01/2022 16,700 -0.10 ▼ -0.60 16,800 16,900 16,350 28,130 469,771,000
26/01/2022 16,800 0.15 ▲ 0.89 16,650 17,400 16,750 46,700 784,560,000
25/01/2022 16,650 0.60 ▲ 3.60 16,050 16,700 15,600 56,400 939,060,000
24/01/2022 16,050 -1.15 ▼ -7.17 17,200 17,100 16,000 149,850 2,405,092,500
21/01/2022 17,200 0.05 ▲ 0.29 17,150 17,450 17,100 74,200 1,276,240,000
20/01/2022 17,250 0.75 ▲ 4.35 16,500 17,300 16,650 53,090 915,802,500
19/01/2022 16,300 -0.70 ▼ -4.29 17,000 17,000 16,300 89,380 1,456,894,000
18/01/2022 17,050 -1.20 ▼ -7.04 18,250 17,900 17,000 140,790 2,400,469,500
17/01/2022 18,600 -1.00 ▼ -5.38 19,600 19,600 18,300 104,830 1,949,838,000
16/01/2022 19,600 -0.15 ▼ -0.77 19,750 19,850 19,400 78,420 1,537,032,000
14/01/2022 19,600 -0.15 ▼ -0.77 19,750 19,850 19,400 78,420 1,537,032,000
13/01/2022 19,750 0.35 ▲ 1.77 19,400 20,250 19,300 180,620 3,567,245,000
12/01/2022 19,400 0.05 ▲ 0.26 19,350 19,700 19,000 136,160 2,641,504,000
11/01/2022 19,350 -0.30 ▼ -1.55 19,650 19,750 19,350 126,280 2,443,518,000
10/01/2022 19,650 -0.30 ▼ -1.53 19,950 20,100 19,600 227,990 4,480,003,500
09/01/2022 19,950 0.00 ■■ 0.00 19,950 20,150 19,800 134,390 2,681,080,500
07/01/2022 19,950 0.00 ■■ 0.00 19,950 20,150 19,800 134,390 2,681,080,500
06/01/2022 19,950 -0.35 ▼ -1.75 20,300 20,300 19,900 183,790 3,666,610,500
05/01/2022 20,300 -0.15 ▼ -0.74 20,450 20,550 20,250 131,940 2,678,382,000
04/01/2022 20,450 0.00 ■■ 0.00 20,400 20,750 20,400 120,880 2,471,996,000
03/01/2022 20,750 -1.50 ▼ -7.23 22,250 22,250 20,750 316,880 6,575,260,000
31/12/2021 20,400 0.40 ▲ 1.96 20,000 20,800 19,900 204,900 4,179,960,000
30/12/2021 20,000 -0.15 ▼ -0.75 20,150 20,300 19,900 93,870 1,877,400,000
29/12/2021 20,150 0.10 ▲ 0.50 20,050 20,500 19,800 140,300 2,827,045,000
23/12/2021 20,100 -0.45 ▼ -2.24 20,550 20,900 20,000 269,490 5,416,749,000
22/12/2021 20,100 -0.45 ▼ -2.24 20,550 20,900 20,000 269,490 5,416,749,000
21/12/2021 20,550 -0.45 ▼ -2.19 21,000 21,000 20,450 152,850 3,141,067,500
20/12/2021 21,000 0.15 ▲ 0.71 20,850 21,450 20,500 168,900 3,546,900,000
17/12/2021 20,850 -0.45 ▼ -2.16 21,300 21,300 20,500 333,870 6,961,189,500
16/12/2021 21,300 -0.45 ▼ -2.11 21,750 21,900 21,150 125,090 2,664,417,000
15/12/2021 21,750 -0.75 ▼ -3.45 22,500 22,700 21,500 162,850 3,541,987,500
14/12/2021 22,500 1.00 ▲ 4.44 21,500 23,000 21,300 445,440 10,022,400,000
13/12/2021 21,500 1.20 ▲ 5.58 20,300 21,500 20,300 179,710 3,863,765,000
12/12/2021 20,300 -0.40 ▼ -1.97 20,700 20,700 20,200 163,000 3,308,900,000
10/12/2021 20,300 -0.40 ▼ -1.97 20,700 20,700 20,200 163,000 3,308,900,000
09/12/2021 20,700 -0.10 ▼ -0.48 20,800 21,000 20,500 97,430 2,016,801,000
08/12/2021 20,800 0.05 ▲ 0.24 20,750 22,200 20,800 150,730 3,135,184,000
07/12/2021 20,750 1.35 ▲ 6.51 19,400 20,750 19,600 183,730 3,812,397,500
06/12/2021 19,400 -1.35 ▼ -6.96 20,750 21,400 19,400 278,250 5,398,050,000
04/12/2021 20,750 -1.50 ▼ -7.23 22,250 22,250 20,750 316,880 6,575,260,000
03/12/2021 20,750 -1.50 ▼ -7.23 22,250 22,250 20,750 316,880 6,575,260,000
02/12/2021 22,250 -0.65 ▼ -2.92 22,900 22,800 22,000 337,930 7,518,942,500
01/12/2021 22,900 -1.10 ▼ -4.80 24,000 23,600 22,650 349,320 7,999,428,000
30/11/2021 24,000 0.70 ▲ 2.92 23,300 24,900 23,600 816,360 19,592,640,000
29/11/2021 23,300 1.50 ▲ 6.44 21,800 23,300 22,200 825,630 19,237,179,000
28/11/2021 21,800 1.40 ▲ 6.42 20,400 21,800 20,600 446,860 9,741,548,000
26/11/2021 21,800 1.40 ▲ 6.42 20,400 21,800 20,600 446,860 9,741,548,000
25/11/2021 20,400 0.40 ▲ 1.96 20,000 20,600 19,900 175,550 3,581,220,000
24/11/2021 20,000 -0.20 ▼ -1.00 20,200 20,300 19,500 192,260 3,845,200,000
23/11/2021 20,200 0.90 ▲ 4.46 19,300 20,200 19,300 114,990 2,322,798,000
22/11/2021 19,300 -0.30 ▼ -1.55 19,600 20,250 19,300 186,700 3,603,310,000
19/11/2021 19,600 -0.95 ▼ -4.85 20,550 20,400 19,600 291,500 5,713,400,000
18/11/2021 20,550 -1.10 ▼ -5.35 21,650 21,550 20,350 393,090 8,077,999,500
17/11/2021 21,650 -0.30 ▼ -1.39 21,950 22,100 21,650 201,890 4,370,918,500
16/11/2021 21,950 -0.30 ▼ -1.37 22,250 22,550 21,850 200,400 4,398,780,000
15/11/2021 22,250 -0.50 ▼ -2.25 22,750 23,000 22,000 276,380 6,149,455,000
14/11/2021 22,800 0.95 ▲ 4.17 21,850 22,800 22,000 400 9,120,000
12/11/2021 22,750 0.90 ▲ 3.96 21,850 22,800 22,000 187,650 4,269,037,500
11/11/2021 21,850 -0.75 ▼ -3.43 22,600 22,500 21,550 378,610 8,272,628,500
10/11/2021 22,600 -0.30 ▼ -1.33 22,900 22,900 22,600 251,480 5,683,448,000
09/11/2021 22,900 0.05 ▲ 0.22 22,850 23,200 22,750 175,960 4,029,484,000
08/11/2021 22,850 -0.15 ▼ -0.66 23,000 23,300 22,850 192,020 4,387,657,000
07/11/2021 23,000 0.20 ▲ 0.87 22,800 23,250 22,500 244,780 5,629,940,000
05/11/2021 23,000 0.20 ▲ 0.87 22,800 23,250 22,500 244,780 5,629,940,000
04/11/2021 22,500 -0.85 ▼ -3.78 23,350 23,500 22,500 424,600 9,553,500,000
03/11/2021 22,500 -0.85 ▼ -3.78 23,350 23,500 22,500 424,600 9,553,500,000
02/11/2021 23,350 -0.05 ▼ -0.21 23,350 23,700 22,900 325,660 7,604,161,000
01/11/2021 23,350 -0.65 ▼ -2.78 24,000 24,200 23,150 388,490 9,071,241,500
31/10/2021 24,000 -0.20 ▼ -0.83 24,200 24,750 23,800 355,660 8,535,840,000
29/10/2021 24,000 -0.20 ▼ -0.83 24,200 24,750 23,800 355,660 8,535,840,000
28/10/2021 24,200 0.60 ▲ 2.48 23,600 24,250 23,450 464,770 11,247,434,000
27/10/2021 23,600 0.10 ▲ 0.42 23,500 23,800 23,200 233,000 5,498,800,000
26/10/2021 23,500 0.50 ▲ 2.13 23,000 23,500 22,500 251,860 5,918,710,000
25/10/2021 23,000 -0.75 ▼ -3.26 23,750 23,750 23,000 366,110 8,420,530,000
23/10/2021 23,750 0.05 ▲ 0.21 23,750 24,150 23,550 214,850 5,102,687,500
22/10/2021 23,750 0.05 ▲ 0.21 23,750 24,150 23,550 214,850 5,102,687,500
21/10/2021 23,750 0.30 ▲ 1.26 23,450 23,950 23,300 248,840 5,909,950,000
20/10/2021 23,450 -0.15 ▼ -0.64 23,600 23,800 22,900 263,930 6,189,158,500
19/10/2021 23,600 -0.40 ▼ -1.69 24,000 24,000 23,200 210,790 4,974,644,000
18/10/2021 24,000 1.00 ▲ 4.17 23,000 24,450 23,200 459,550 11,029,200,000
16/10/2021 23,000 0.55 ▲ 2.39 22,450 23,550 22,650 472,670 10,871,410,000
15/10/2021 23,000 0.55 ▲ 2.39 22,450 23,550 22,650 472,670 10,871,410,000
14/10/2021 22,450 0.30 ▲ 1.34 22,150 22,800 22,100 248,700 5,583,315,000
13/10/2021 22,150 -0.45 ▼ -2.03 22,600 22,700 22,100 260,540 5,770,961,000
12/10/2021 22,600 -0.20 ▼ -0.88 22,800 23,000 22,400 264,440 5,976,344,000
11/10/2021 22,800 -0.10 ▼ -0.44 22,900 23,350 22,600 317,690 7,243,332,000
08/10/2021 22,900 0.35 ▲ 1.53 22,550 23,400 22,650 437,510 10,018,979,000
07/10/2021 22,550 0.25 ▲ 1.11 22,300 23,200 22,500 430,420 9,705,971,000
06/10/2021 22,300 0.50 ▲ 2.24 21,800 22,500 21,850 249,680 5,567,864,000
05/10/2021 21,800 -0.40 ▼ -1.83 22,200 22,250 21,700 241,660 5,268,188,000
04/10/2021 22,200 0.70 ▲ 3.15 21,500 22,500 21,550 391,820 8,698,404,000
01/10/2021 21,500 0.15 ▲ 0.70 21,350 21,900 20,700 256,170 5,507,655,000
30/09/2021 21,350 -0.15 ▼ -0.70 21,500 22,000 21,300 146,690 3,131,831,500
29/09/2021 21,500 0.70 ▲ 3.26 20,800 21,700 20,800 225,980 4,858,570,000
28/09/2021 20,800 1.35 ▲ 6.49 19,450 20,800 19,000 316,860 6,590,688,000
27/09/2021 19,450 -1.45 ▼ -7.46 20,900 21,300 19,450 337,470 6,563,791,500
26/09/2021 20,900 -0.80 ▼ -3.83 21,700 22,000 20,700 347,300 7,258,570,000
24/09/2021 20,900 -0.80 ▼ -3.83 21,700 22,000 20,700 347,300 7,258,570,000
23/09/2021 21,700 -0.40 ▼ -1.84 22,100 22,500 21,700 245,830 5,334,511,000
22/09/2021 22,100 -0.30 ▼ -1.36 22,400 22,500 21,700 265,180 5,860,478,000
21/09/2021 22,400 0.20 ▲ 0.89 22,200 22,750 21,300 467,390 10,469,536,000
20/09/2021 22,200 -1.15 ▼ -5.18 23,350 23,350 21,900 527,470 11,709,834,000
17/09/2021 23,350 0.75 ▲ 3.21 22,600 23,700 22,200 431,240 10,069,454,000
16/09/2021 22,600 0.55 ▲ 2.43 22,050 22,850 22,150 463,940 10,485,044,000
15/09/2021 22,050 1.40 ▲ 6.35 20,650 22,050 20,350 477,890 10,537,474,500
14/09/2021 20,650 0.45 ▲ 2.18 20,200 20,900 20,200 267,970 5,533,580,500
13/09/2021 20,200 -0.90 ▼ -4.46 21,100 21,200 19,950 377,470 7,624,894,000
11/09/2021 21,100 -0.30 ▼ -1.42 21,400 21,550 20,800 335,610 7,081,371,000
10/09/2021 21,100 -0.30 ▼ -1.42 21,400 21,550 20,800 335,610 7,081,371,000
09/09/2021 21,400 0.40 ▲ 1.87 21,000 21,850 21,000 284,250 6,082,950,000
08/09/2021 21,000 0.70 ▲ 3.33 20,300 21,200 20,000 417,560 8,768,760,000
07/09/2021 20,300 -1.10 ▼ -5.42 21,400 21,950 20,200 599,640 12,172,692,000
06/09/2021 21,400 1.35 ▲ 6.31 20,000 21,400 20,300 556,580 11,910,812,000
05/09/2021 15,800 0.65 ▲ 4.11 15,150 15,300 14,750 225,050 3,555,790,000
03/09/2021 14,900 -0.25 ▼ -1.68 15,150 15,300 14,750 107,380 1,599,962,000
01/09/2021 20,000 0.60 ▲ 3.00 19,400 20,000 19,300 345,570 6,911,400,000
31/08/2021 19,400 0.50 ▲ 2.58 18,900 20,200 19,300 547,600 10,623,440,000
30/08/2021 18,900 1.20 ▲ 6.35 17,700 18,900 17,800 834,390 15,769,971,000
27/08/2021 17,700 0.30 ▲ 1.69 17,400 17,800 16,700 195,000 3,451,500,000
26/08/2021 17,400 -0.10 ▼ -0.57 17,500 18,000 17,000 183,210 3,187,854,000
25/08/2021 17,500 1.10 ▲ 6.29 16,400 17,500 15,800 324,120 5,672,100,000
24/08/2021 16,400 -0.60 ▼ -3.66 17,000 17,300 16,000 236,280 3,874,992,000
23/08/2021 17,000 -0.40 ▼ -2.35 17,400 17,750 17,000 219,410 3,729,970,000
20/08/2021 17,400 -0.65 ▼ -3.74 18,050 18,800 17,000 633,620 11,024,988,000
19/08/2021 18,050 0.35 ▲ 1.94 17,700 18,150 17,400 230,510 4,160,705,500
18/08/2021 17,700 -0.20 ▼ -1.13 17,900 18,200 17,450 184,600 3,267,420,000
17/08/2021 17,900 0.70 ▲ 3.91 17,200 18,200 17,500 449,600 8,047,840,000
16/08/2021 17,200 1.10 ▲ 6.40 16,100 17,200 16,300 397,560 6,838,032,000
13/08/2021 16,100 -0.05 ▼ -0.31 16,100 16,400 15,700 160,200 2,579,220,000
12/08/2021 16,100 0.10 ▲ 0.62 16,000 16,700 15,800 188,470 3,034,367,000
11/08/2021 16,000 -0.30 ▼ -1.88 16,300 16,400 16,000 166,250 2,660,000,000
10/08/2021 16,300 0.10 ▲ 0.61 16,200 16,500 16,200 186,530 3,040,439,000
09/08/2021 16,200 0.15 ▲ 0.93 16,050 16,200 15,700 127,520 2,065,824,000
06/08/2021 16,050 0.25 ▲ 1.56 15,800 16,400 15,900 184,020 2,953,521,000
05/08/2021 15,800 0.70 ▲ 4.43 15,100 15,800 14,900 225,050 3,555,790,000
04/08/2021 15,100 0.20 ▲ 1.32 14,900 15,200 14,900 147,470 2,226,797,000
03/08/2021 14,900 -0.25 ▼ -1.68 15,150 15,300 14,750 107,380 1,599,962,000
02/08/2021 15,150 0.45 ▲ 2.97 14,700 15,450 14,550 170,090 2,576,863,500
30/07/2021 14,700 0.10 ▲ 0.68 14,600 14,950 14,450 131,470 1,932,609,000
29/07/2021 14,600 0.20 ▲ 1.37 14,400 14,750 14,400 83,410 1,217,786,000
28/07/2021 14,400 0.05 ▲ 0.35 14,350 14,650 14,350 74,870 1,078,128,000
27/07/2021 14,350 0.15 ▲ 1.05 14,200 14,650 14,250 80,630 1,157,040,500
26/07/2021 14,200 -0.05 ▼ -0.35 14,250 14,350 13,850 86,900 1,233,980,000
23/07/2021 14,250 -0.50 ▼ -3.51 14,750 14,700 14,200 114,210 1,627,492,500
21/07/2021 14,700 -0.20 ▼ -1.36 14,900 15,150 14,300 56,550 831,285,000
20/07/2021 14,900 0.75 ▲ 5.03 14,150 14,950 13,800 108,660 1,619,034,000
19/07/2021 14,150 -1.05 ▼ -7.42 15,200 15,200 14,150 167,100 2,364,465,000
17/07/2021 15,200 0.55 ▲ 3.62 14,650 15,400 14,900 149,710 2,275,592,000
16/07/2021 15,200 0.55 ▲ 3.62 14,650 15,400 14,900 149,710 2,275,592,000
15/07/2021 14,650 0.50 ▲ 3.41 14,150 14,800 14,150 98,970 1,449,910,500
14/07/2021 14,150 0.15 ▲ 1.06 14,000 14,700 13,800 157,530 2,229,049,500
13/07/2021 14,000 -0.15 ▼ -1.07 14,150 14,500 13,500 181,380 2,539,320,000
12/07/2021 14,150 -1.05 ▼ -7.42 15,200 14,600 14,150 176,170 2,492,805,500
09/07/2021 15,200 -1.10 ▼ -7.24 16,300 16,000 15,200 443,720 6,744,544,000
08/07/2021 16,300 -1.10 ▼ -6.75 17,400 17,400 16,200 435,480 7,098,324,000
07/07/2021 17,400 -0.25 ▼ -1.44 17,650 17,600 16,450 234,140 4,074,036,000
06/07/2021 17,650 -1.30 ▼ -7.37 18,950 19,100 17,650 219,720 3,878,058,000
05/07/2021 18,950 0.85 ▲ 4.49 18,100 19,200 18,200 517,400 9,804,730,000
02/07/2021 18,100 0.65 ▲ 3.59 17,450 18,350 17,500 586,010 10,606,781,000
01/07/2021 17,450 0.05 ▲ 0.29 17,400 17,800 17,000 180,610 3,151,644,500
30/06/2021 17,400 -0.15 ▼ -0.86 17,550 17,750 17,300 130,860 2,276,964,000
29/06/2021 17,550 -0.25 ▼ -1.42 17,800 18,200 17,500 214,310 3,761,140,500
28/06/2021 17,800 0.70 ▲ 3.93 17,100 18,000 17,200 265,930 4,733,554,000
25/06/2021 17,100 0.10 ▲ 0.58 17,000 17,300 16,700 115,050 1,967,355,000
24/06/2021 17,000 -0.10 ▼ -0.59 17,100 17,100 16,800 99,750 1,695,750,000
23/06/2021 17,100 -0.50 ▼ -2.92 17,600 17,500 16,850 178,380 3,050,298,000
22/06/2021 17,600 -0.45 ▼ -2.56 18,050 18,350 17,400 117,830 2,073,808,000
21/06/2021 18,050 1.20 ▲ 6.65 18,000 18,500 17,700 231,440 4,177,492,000
18/06/2021 18,000 1.15 ▲ 6.39 16,850 18,000 16,750 399,150 7,184,700,000
17/06/2021 16,850 0.30 ▲ 1.78 16,550 17,000 16,100 97,450 1,642,032,500
16/06/2021 16,550 -0.35 ▼ -2.11 16,900 16,900 16,500 136,230 2,254,606,500
15/06/2021 16,850 -0.10 ▼ -0.59 16,950 17,000 16,850 37,300 628,505,000
14/06/2021 16,950 -0.05 ▼ -0.29 17,000 17,300 16,900 90,800 1,539,060,000
11/06/2021 17,000 0.20 ▲ 1.18 16,800 17,200 16,750 103,740 1,763,580,000
10/06/2021 16,800 -0.40 ▼ -2.38 17,200 17,200 16,700 91,100 1,530,480,000
09/06/2021 17,200 0.30 ▲ 1.74 16,900 17,500 16,500 118,600 2,039,920,000
08/06/2021 16,900 -1.20 ▼ -7.10 18,100 17,900 16,900 178,970 3,024,593,000
07/06/2021 18,050 0.35 ▲ 1.94 17,700 18,500 17,700 259,230 4,679,101,500
04/06/2021 17,700 0.60 ▲ 3.39 17,100 17,950 17,200 186,810 3,306,537,000
03/06/2021 17,100 0.15 ▲ 0.88 16,950 17,400 16,650 283,550 4,848,705,000
02/06/2021 16,950 -0.50 ▼ -2.95 17,450 17,350 16,700 241,540 4,094,103,000
01/06/2021 17,450 -0.40 ▼ -2.29 17,850 18,000 17,450 147,120 2,567,244,000
31/05/2021 17,850 6.35 ▲ 35.57 17,300 18,000 17,500 178,430 3,184,975,500
28/05/2021 17,300 0.05 ▲ 0.29 17,250 17,600 17,200 222,810 3,854,613,000
27/05/2021 17,250 -0.55 ▼ -3.19 17,800 18,000 17,100 300,600 5,185,350,000
26/05/2021 17,800 -0.60 ▼ -3.37 18,400 18,500 17,800 182,030 3,240,134,000
25/05/2021 18,400 0.70 ▲ 3.80 17,700 18,700 17,350 369,250 6,794,200,000
24/05/2021 17,700 -0.15 ▼ -0.85 17,850 18,400 17,700 200,640 3,551,328,000
23/05/2021 17,850 -0.45 ▼ -2.52 18,300 18,300 17,450 263,180 4,697,763,000
21/05/2021 17,850 -0.45 ▼ -2.52 18,300 18,300 17,450 263,180 4,697,763,000
20/05/2021 18,300 -0.70 ▼ -3.83 19,000 18,650 18,100 302,610 5,537,763,000
19/05/2021 19,000 -0.25 ▼ -1.32 19,250 19,600 18,900 395,780 7,519,820,000
18/05/2021 19,250 0.80 ▲ 4.16 18,450 19,650 18,700 305,350 5,877,987,500
17/05/2021 18,450 -0.75 ▼ -4.07 19,200 18,800 17,900 451,140 8,323,533,000
16/05/2021 19,200 -1.05 ▼ -5.47 20,250 20,700 19,100 470,180 9,027,456,000
14/05/2021 19,200 -1.05 ▼ -5.47 20,250 20,700 19,100 470,180 9,027,456,000
13/05/2021 20,250 1.25 ▲ 6.17 19,000 20,300 19,100 421,820 8,541,855,000
12/05/2021 19,000 0.90 ▲ 4.74 18,100 19,000 18,050 440,670 8,372,730,000
11/05/2021 18,100 -0.40 ▼ -2.21 18,500 19,450 18,100 542,170 9,813,277,000
10/05/2021 18,500 1.20 ▲ 6.49 17,300 18,500 17,400 207,190 3,833,015,000
09/05/2021 17,300 0.95 ▲ 5.49 16,350 17,450 15,850 600,280 10,384,844,000
07/05/2021 17,300 0.95 ▲ 5.49 16,350 17,450 15,850 600,280 10,384,844,000
06/05/2021 16,350 -0.20 ▼ -1.22 16,550 16,750 16,100 237,330 3,880,345,500
05/05/2021 16,550 0.25 ▲ 1.51 16,300 17,000 16,250 234,990 3,889,084,500
04/05/2021 16,300 0.95 ▲ 5.83 15,350 16,300 14,600 359,200 5,854,960,000
03/05/2021 13,050 0.85 ▲ 6.51 12,200 13,050 11,350 1,330 17,356,500
30/04/2021 15,350 0.25 ▲ 1.63 15,100 15,800 15,100 183,190 2,811,966,500
29/04/2021 15,350 0.25 ▲ 1.63 15,100 15,800 15,100 183,190 2,811,966,500
28/04/2021 15,100 -0.20 ▼ -1.32 15,100 15,400 14,750 131,830 1,990,633,000
27/04/2021 15,100 0.05 ▲ 0.33 15,100 15,350 14,400 105,100 1,587,010,000
26/04/2021 15,100 -0.35 ▼ -2.32 15,450 15,950 15,100 171,120 2,583,912,000
23/04/2021 15,450 1.00 ▲ 6.47 14,450 15,450 14,000 258,700 3,996,915,000
22/04/2021 14,450 -1.05 ▼ -7.27 15,500 15,500 14,450 234,350 3,386,357,500
21/04/2021 15,500 -0.85 ▼ -5.48 16,350 16,350 15,300 329,950 5,114,225,000
20/04/2021 15,500 -0.85 ▼ -5.48 16,350 16,350 15,300 329,950 5,114,225,000
19/04/2021 16,350 0.25 ▲ 1.53 16,100 16,800 15,400 358,400 5,859,840,000
16/04/2021 16,100 0.35 ▲ 2.17 15,750 16,700 15,150 359,580 5,789,238,000
15/04/2021 15,750 1.00 ▲ 6.35 14,750 15,750 14,800 394,190 6,208,492,500
14/04/2021 14,750 0.95 ▲ 6.44 13,800 14,750 13,300 498,220 7,348,745,000
13/04/2021 13,800 0.40 ▲ 2.90 13,400 14,250 13,500 375,990 5,188,662,000
12/04/2021 13,400 1.90 ▲ 14.18 13,050 13,850 13,000 386,390 5,177,626,000
09/04/2021 13,050 0.80 ▲ 6.13 12,250 13,100 11,950 311,290 4,062,334,500
08/04/2021 12,250 -0.05 ▼ -0.41 12,250 12,450 12,000 142,850 1,749,912,500
07/04/2021 12,250 0.70 ▲ 5.71 11,550 12,350 11,550 250,220 3,065,195,000
06/04/2021 11,550 -0.30 ▼ -2.60 11,850 11,850 11,450 177,980 2,055,669,000
05/04/2021 11,850 -0.15 ▼ -1.27 12,000 12,200 11,700 149,580 1,772,523,000
02/04/2021 12,000 -0.20 ▼ -1.67 12,200 12,250 11,900 151,110 1,813,320,000
01/04/2021 12,200 -0.10 ▼ -0.82 12,300 12,800 12,000 136,040 1,659,688,000
31/03/2021 12,300 0.80 ▲ 6.50 11,500 12,300 11,600 494,390 6,080,997,000
30/03/2021 11,500 0.50 ▲ 4.35 11,000 11,500 10,800 216,540 2,490,210,000
29/03/2021 11,000 0.45 ▲ 4.09 10,550 11,250 10,350 261,730 2,879,030,000
26/03/2021 10,550 -0.30 ▼ -2.84 10,850 10,800 10,100 156,420 1,650,231,000
25/03/2021 10,850 -0.15 ▼ -1.38 11,000 11,000 10,650 84,300 914,655,000
24/03/2021 11,000 0.20 ▲ 1.82 10,800 11,150 10,700 201,370 2,215,070,000
23/03/2021 11,300 -0.05 ▼ -0.44 11,350 11,350 11,200 97,330 1,099,829,000
22/03/2021 11,350 -0.05 ▼ -0.44 11,400 11,500 11,000 128,510 1,458,588,500
19/03/2021 11,400 0.15 ▲ 1.32 11,250 11,550 11,100 165,440 1,886,016,000
18/03/2021 11,250 -0.20 ▼ -1.78 11,450 11,550 11,100 111,480 1,254,150,000
17/03/2021 11,450 0.05 ▲ 0.44 11,400 11,750 11,350 264,510 3,028,639,500
16/03/2021 11,400 0.25 ▲ 2.19 11,150 11,450 10,800 233,870 2,666,118,000
15/03/2021 11,150 -0.05 ▼ -0.45 11,200 11,250 10,900 125,360 1,397,764,000
12/03/2021 11,200 -0.30 ▼ -2.68 11,500 11,600 11,150 122,720 1,374,464,000
11/03/2021 11,500 0.30 ▲ 2.61 11,200 11,500 10,450 498,320 5,730,680,000
10/03/2021 11,200 -0.80 ▼ -7.14 12,000 11,700 11,200 155,730 1,744,176,000
09/03/2021 12,000 -0.15 ▼ -1.25 12,150 12,350 11,700 161,730 1,940,760,000
08/03/2021 12,150 0.35 ▲ 2.88 11,800 12,400 11,400 324,410 3,941,581,500
05/03/2021 11,800 0.75 ▲ 6.36 11,050 11,800 10,400 378,480 4,466,064,000
04/03/2021 11,050 0.70 ▲ 6.33 10,350 11,050 10,500 283,810 3,136,100,500
03/03/2021 10,350 0.67 ▲ 6.47 9,680 10,350 9,670 491,930 5,091,475,500
02/03/2021 9,680 0.63 ▲ 6.51 9,050 9,680 9,150 478,620 4,633,041,600
01/03/2021 9,050 0.59 ▲ 6.52 8,460 9,050 9,050 78,480 710,244,000
26/02/2021 8,460 0.55 ▲ 6.50 7,910 8,460 8,460 139,610 1,181,100,600
25/02/2021 7,910 0.51 ▲ 6.45 7,400 7,910 7,650 107,420 849,692,200
24/02/2021 7,400 -0.09 ▼ -1.22 7,490 7,630 7,150 39,260 290,524,000
23/02/2021 7,490 -0.02 ▼ -0.27 7,490 7,580 7,410 31,580 236,534,200
22/02/2021 7,490 0.23 ▲ 3.07 7,260 7,550 7,270 61,550 461,009,500
19/02/2021 7,260 0.06 ▲ 0.83 7,200 7,350 7,150 37,700 273,702,000
18/02/2021 7,200 0.02 ▲ 0.28 7,180 7,310 7,000 19,260 138,672,000
17/02/2021 7,180 0.28 ▲ 3.90 6,900 7,180 6,910 31,630 227,103,400
10/02/2021 6,900 0.15 ▲ 2.17 6,750 6,990 6,650 29,130 200,997,000
09/02/2021 6,900 0.15 ▲ 2.17 6,750 6,990 6,650 29,130 200,997,000
08/02/2021 6,750 -0.12 ▼ -1.78 6,870 6,870 6,410 30,790 207,832,500
05/02/2021 6,870 -0.08 ▼ -1.16 6,950 6,950 6,820 30,460 209,260,200
05/01/2021 7,900 -0.07 ▼ -0.89 7,970 7,970 7,600 11,810 93,299,000
04/01/2021 7,970 0.37 ▲ 4.64 7,600 8,000 7,600 69,200 551,524,000
01/01/2021 7,600 -0.02 ▼ -0.26 7,620 7,800 7,550 535,910 4,072,916,000
31/12/2020 7,600 -0.02 ▼ -0.26 7,620 7,800 7,550 535,910 4,072,916,000
30/12/2020 7,620 -0.12 ▼ -1.57 7,740 7,740 7,620 649,430 4,948,656,600
29/12/2020 7,740 -0.10 ▼ -1.29 7,850 7,850 7,710 60,897 471,342,780
28/12/2020 7,850 -0.20 ▼ -2.55 8,000 8,200 7,740 47,121 369,899,850
27/12/2020 8,000 0.20 ▲ 2.50 7,810 8,000 7,590 45,839 366,712,000
25/12/2020 8,000 0.20 ▲ 2.50 7,810 8,000 7,590 45,839 366,712,000
24/12/2020 7,810 -0.20 ▼ -2.56 8,000 7,990 7,520 63,082 492,670,420
23/12/2020 8,000 0.30 ▲ 3.75 7,730 8,200 7,600 73,731 589,848,000
22/12/2020 7,730 0.40 ▲ 5.17 7,370 7,780 7,300 87,832 678,941,360
21/12/2020 7,370 0.00 ■■ 0.00 7,370 7,480 7,300 76,477 563,635,490
20/12/2020 7,370 0.20 ▲ 2.71 7,210 7,370 7,150 59,343 437,357,910
18/12/2020 7,370 0.20 ▲ 2.71 7,210 7,370 7,150 59,343 437,357,910
17/12/2020 7,210 -0.20 ▼ -2.77 7,390 7,390 7,150 97,326 701,720,460
16/12/2020 7,390 0.30 ▲ 4.06 7,090 7,550 7,100 166,853 1,233,043,670
15/12/2020 7,090 0.50 ▲ 7.05 6,630 7,090 7,090 48,529 344,070,610
14/12/2020 6,630 0.40 ▲ 6.03 6,200 6,630 6,630 43,704 289,757,520
13/12/2020 6,200 0.00 ■■ 0.00 6,190 6,270 5,920 70,375 436,325,000
11/12/2020 6,200 0.00 ■■ 0.00 6,190 6,270 5,920 70,375 436,325,000
10/12/2020 6,190 -0.10 ▼ -1.62 6,320 6,300 6,100 86,088 532,884,720
09/12/2020 6,320 -0.20 ▼ -3.16 6,480 6,470 6,320 54,011 341,349,520
08/12/2020 6,480 0.00 ■■ 0.00 6,490 6,650 6,460 102,282 662,787,360
07/12/2020 6,490 0.30 ▲ 4.62 6,150 6,520 6,050 140,450 911,520,500
04/12/2020 5,910 -0.01 ▼ -0.17 5,920 5,980 5,900 217,260 1,284,006,600
03/12/2020 5,920 0.10 ▲ 1.69 5,780 5,990 5,780 38,361 227,097,120
02/12/2020 5,780 -0.10 ▼ -1.73 5,890 5,900 5,780 45,452 262,712,560
01/12/2020 5,890 0.00 ■■ 0.00 5,930 5,890 5,600 38,676 227,801,640
30/11/2020 5,950 -0.17 ▼ -2.86 6,120 6,250 5,950 750,790 4,467,200,500
27/11/2020 5,950 -0.17 ▼ -2.86 6,120 6,250 5,950 750,790 4,467,200,500
26/11/2020 6,120 0.11 ▲ 1.80 6,010 6,120 5,800 859,210 5,258,365,200
25/11/2020 6,010 -0.11 ▼ -1.83 6,120 6,110 5,900 1,047,120 6,293,191,200
24/11/2020 6,120 0.01 ▲ 0.16 6,110 6,190 6,010 415,910 2,545,369,200
23/11/2020 6,110 0.11 ▲ 1.80 6,000 6,200 5,700 886,250 5,414,987,500
20/11/2020 6,000 0.20 ▲ 3.33 5,840 6,240 5,650 264,377 1,586,262,000
19/11/2020 5,840 0.40 ▲ 6.85 5,460 5,840 5,840 15,244 89,024,960
18/11/2020 5,460 0.35 ▲ 6.41 5,110 5,460 5,460 536,910 2,931,528,600
17/11/2020 5,110 0.30 ▲ 5.87 4,780 5,110 4,800 85,870 438,795,700
16/11/2020 4,780 0.10 ▲ 2.09 4,650 4,890 4,450 83,220 397,791,600
14/11/2020 4,650 0.00 ■■ 0.00 4,650 4,840 4,600 37,558 174,644,700
13/11/2020 4,650 0.00 ■■ 0.00 4,650 4,840 4,600 37,558 174,644,700
12/11/2020 4,650 0.30 ▲ 6.45 4,350 4,650 4,450 90,603 421,303,950
11/11/2020 4,350 0.30 ▲ 6.90 4,070 4,350 4,060 74,069 322,200,150
10/11/2020 4,070 0.00 ■■ 0.00 4,070 4,100 4,060 21,247 86,475,290
09/11/2020 4,070 0.00 ■■ 0.00 4,050 4,100 4,040 11,642 47,382,940
06/11/2020 4,050 0.00 ■■ 0.00 4,090 4,110 4,040 7,744 31,363,200
05/11/2020 4,090 0.00 ■■ 0.00 4,100 4,110 4,050 8,902 36,409,180
04/11/2020 4,100 0.00 ■■ 0.00 4,100 4,150 4,030 17,257 70,753,700
03/11/2020 4,100 0.00 ■■ 0.00 4,100 4,150 4,020 12,546 51,438,600
02/11/2020 4,100 0.00 ■■ 0.00 4,100 4,200 4,040 17,418 71,413,800
01/11/2020 4,100 0.00 ■■ 0.00 4,120 4,120 3,960 24,391 100,003,100
30/10/2020 4,100 0.00 ■■ 0.00 4,120 4,120 3,960 24,391 100,003,100
29/10/2020 4,120 0.00 ■■ 0.00 4,120 4,120 3,870 7,226 29,771,120
28/10/2020 4,120 -0.10 ▼ -2.43 4,260 4,270 3,990 41,290 170,114,800
27/10/2020 4,260 0.20 ▲ 4.69 4,060 4,330 4,060 106,732 454,678,320
26/10/2020 4,060 0.00 ■■ 0.00 4,060 4,100 4,050 26,567 107,862,020
25/10/2020 4,060 0.10 ▲ 2.46 4,000 4,110 4,000 34,775 141,186,500
23/10/2020 4,060 0.10 ▲ 2.46 4,000 4,110 4,000 34,775 141,186,500
22/10/2020 4,000 0.00 ■■ 0.00 4,030 4,040 3,990 6,603 26,412,000
21/10/2020 4,030 0.00 ■■ 0.00 4,050 4,100 4,030 6,860 27,645,800
20/10/2020 4,050 0.00 ■■ 0.00 4,040 4,200 3,990 18,664 75,589,200
19/10/2020 4,040 0.00 ■■ 0.00 4,030 4,200 4,040 4,539 18,337,560
17/10/2020 4,030 0.10 ▲ 2.48 3,950 4,090 3,940 13,645 54,989,350
16/10/2020 4,030 0.10 ▲ 2.48 3,950 4,090 3,940 13,645 54,989,350
15/10/2020 3,950 -0.16 ▼ -4.05 4,110 4,110 3,950 311,090 1,228,805,500
14/10/2020 4,110 0.00 ■■ 0.00 4,110 4,270 4,100 12,473 51,264,030
13/10/2020 4,110 -0.20 ▼ -4.87 4,300 4,300 4,100 5,901 24,253,110
12/10/2020 4,300 0.20 ▲ 4.65 4,130 4,410 4,300 35,638 153,243,400
11/10/2020 4,130 0.30 ▲ 7.26 3,860 4,130 3,900 34,226 141,353,380
09/10/2020 4,130 0.30 ▲ 7.26 3,860 4,130 3,900 34,226 141,353,380
08/10/2020 3,860 0.00 ■■ 0.00 3,900 3,920 3,860 9,279 35,816,940
07/10/2020 3,900 0.00 ■■ 0.00 3,900 3,930 3,890 12,230 47,697,000
06/10/2020 3,900 0.00 ■■ 0.00 3,920 3,950 3,900 10,019 39,074,100
05/10/2020 3,920 0.10 ▲ 2.55 3,850 3,950 3,850 13,289 52,092,880
02/10/2020 3,850 -0.10 ▼ -2.60 3,910 4,000 3,850 22,761 87,629,850
01/10/2020 3,910 0.00 ■■ 0.00 3,880 4,000 3,880 7,872 30,779,520
30/09/2020 3,880 0.00 ■■ 0.00 3,880 3,900 3,870 6,182 23,986,160
29/09/2020 3,880 0.00 ■■ 0.00 3,880 3,950 3,880 16,766 65,052,080
28/09/2020 3,880 0.10 ▲ 2.58 3,820 3,950 3,870 21,442 83,194,960
27/09/2020 3,820 0.00 ■■ 0.00 3,820 3,910 3,820 7,762 29,650,840
25/09/2020 3,820 0.00 ■■ 0.00 3,820 3,910 3,820 7,762 29,650,840
24/09/2020 3,820 0.00 ■■ 0.00 3,830 3,900 3,820 23,596 90,136,720
23/09/2020 3,830 0.00 ■■ 0.00 3,830 3,900 3,830 20,529 78,626,070
22/09/2020 3,830 0.00 ■■ 0.00 3,860 3,890 3,830 12,435 47,626,050
21/09/2020 3,860 0.00 ■■ 0.00 3,860 3,920 3,830 13,972 53,931,920
18/09/2020 3,860 0.00 ■■ 0.00 3,850 3,900 3,800 9,441 36,442,260
17/09/2020 3,850 0.00 ■■ 0.00 3,880 3,940 3,850 29,532 113,698,200
16/09/2020 3,880 0.00 ■■ 0.00 3,850 3,950 3,800 25,737 99,859,560
15/09/2020 3,850 0.00 ■■ 0.00 3,850 3,950 3,850 26,103 100,496,550
14/09/2020 3,850 0.30 ▲ 7.79 3,600 3,850 3,600 57,198 220,212,300
11/09/2020 3,600 0.00 ■■ 0.00 3,600 3,640 3,590 3,601 12,963,600
10/09/2020 3,600 0.00 ■■ 0.00 3,600 3,660 3,600 15,473 55,702,800
09/09/2020 3,600 0.05 ▲ 1.39 3,550 3,620 3,530 182,190 655,884,000
08/09/2020 3,550 0.00 ■■ 0.00 3,560 3,600 3,550 2,077 7,373,350
07/09/2020 3,560 0.00 ■■ 0.00 3,580 3,600 3,560 8,930 31,790,800
04/09/2020 3,580 0.00 ■■ 0.00 3,580 3,620 3,530 18,525 66,319,500
03/09/2020 3,580 0.00 ■■ 0.00 3,580 3,630 3,580 7,158 25,625,640
01/09/2020 3,580 0.00 ■■ 0.00 3,570 3,640 3,560 9,612 34,410,960
31/08/2020 3,570 0.00 ■■ 0.00 3,580 3,640 3,560 18,763 66,983,910
28/08/2020 3,580 0.00 ■■ 0.00 3,570 3,650 3,570 8,331 29,824,980
27/08/2020 3,570 0.10 ▲ 2.80 3,500 3,620 3,500 39,429 140,761,530
26/08/2020 3,500 0.00 ■■ 0.00 3,450 3,520 3,430 14,466 50,631,000
25/08/2020 3,450 0.00 ■■ 0.00 3,420 3,480 3,420 8,364 28,855,800
24/08/2020 3,420 -0.10 ▼ -2.92 3,520 3,550 3,410 23,528 80,465,760
23/08/2020 3,520 0.10 ▲ 2.84 3,380 3,560 3,410 25,416 89,464,320
21/08/2020 3,520 0.10 ▲ 2.84 3,380 3,560 3,410 25,416 89,464,320
20/08/2020 3,380 0.10 ▲ 2.96 3,310 3,430 3,360 38,051 128,612,380
19/08/2020 3,310 0.00 ■■ 0.00 3,300 3,400 3,300 5,340 17,675,400
18/08/2020 3,300 0.00 ■■ 0.00 3,280 3,380 3,300 5,758 19,001,400
17/08/2020 3,280 0.00 ■■ 0.00 3,290 3,320 3,270 18,008 59,066,240
14/08/2020 3,290 0.00 ■■ 0.00 3,300 3,400 3,200 35,432 116,571,280
13/08/2020 3,300 0.00 ■■ 0.00 3,300 3,430 3,290 6,363 20,997,900
12/08/2020 3,300 0.00 ■■ 0.00 3,320 3,470 3,300 20,360 67,188,000
11/08/2020 3,320 0.00 ■■ 0.00 3,320 3,390 3,310 3,889 12,911,480
10/08/2020 3,320 0.20 ▲ 6.02 3,150 3,370 3,200 21,878 72,634,960
07/08/2020 3,150 -0.10 ▼ -3.17 3,240 3,250 3,150 3,642 11,472,300
06/08/2020 3,200 0.00 ■■ 0.00 3,200 3,240 3,200 12,758 40,825,600
05/08/2020 3,200 0.10 ▲ 3.13 3,120 3,300 3,100 9,543 30,537,600
04/08/2020 3,120 0.10 ▲ 3.21 3,070 3,150 3,100 22,894 71,429,280
03/08/2020 3,070 0.10 ▲ 3.26 2,990 3,180 2,860 15,290 46,940,300
31/07/2020 2,990 0.00 ■■ 0.00 2,990 3,170 2,950 16,193 48,417,070
30/07/2020 2,990 0.00 ■■ 0.00 3,040 3,100 2,980 19,004 56,821,960
29/07/2020 3,040 0.00 ■■ 0.00 3,020 3,180 2,990 7,041 21,404,640
28/07/2020 3,020 0.00 ■■ 0.00 3,010 3,100 2,990 5,569 16,818,380
27/07/2020 3,010 -0.20 ▼ -6.64 3,230 3,190 3,010 30,541 91,928,410
24/07/2020 3,230 -0.20 ▼ -6.19 3,380 3,400 3,210 28,049 90,598,270
23/07/2020 3,380 0.00 ■■ 0.00 3,380 3,390 3,360 14,427 48,763,260
22/07/2020 3,380 0.00 ■■ 0.00 3,380 3,410 3,380 11,430 38,633,400
21/07/2020 3,380 0.00 ■■ 0.00 3,410 3,440 3,370 12,121 40,968,980
20/07/2020 3,410 0.00 ■■ 0.00 3,400 3,480 3,360 14,083 48,023,030
17/07/2020 3,400 0.00 ■■ 0.00 3,400 3,510 3,400 13,720 46,648,000
16/07/2020 3,400 -0.10 ▼ -2.94 3,490 3,500 3,390 25,770 87,618,000
15/07/2020 3,490 -0.10 ▼ -2.87 3,580 3,670 3,490 13,187 46,022,630
14/07/2020 3,580 0.00 ■■ 0.00 3,590 3,590 3,530 43,780 156,732,400
13/07/2020 3,590 0.20 ▲ 5.57 3,410 3,600 3,410 63,276 227,160,840
11/07/2020 3,410 0.00 ■■ 0.00 3,400 3,440 3,400 47,746 162,813,860
10/07/2020 3,410 0.00 ■■ 0.00 3,400 3,440 3,400 47,746 162,813,860
09/07/2020 3,400 0.10 ▲ 2.94 3,330 3,470 3,350 63,003 214,210,200
08/07/2020 3,330 0.00 ■■ 0.00 3,350 3,400 3,310 3,995 13,303,350
07/07/2020 3,350 -0.10 ▼ -2.99 3,410 3,450 3,350 16,339 54,735,650
06/07/2020 3,410 0.00 ■■ 0.00 3,400 3,490 3,400 2,298 7,836,180
05/07/2020 3,400 0.00 ■■ 0.00 3,360 3,400 3,350 4,350 14,790,000
03/07/2020 3,400 0.00 ■■ 0.00 3,360 3,400 3,350 4,350 14,790,000
02/07/2020 3,360 0.00 ■■ 0.00 3,370 3,500 3,300 2,256 7,580,160
01/07/2020 3,370 0.00 ■■ 0.00 3,350 3,470 3,320 6,671 22,481,270
30/06/2020 3,350 0.00 ■■ 0.00 3,400 3,600 3,350 3,372 11,296,200
29/06/2020 3,400 -0.10 ▼ -2.94 3,480 3,480 3,280 7,696 26,166,400
26/06/2020 3,480 -0.02 ▼ -0.57 3,500 3,590 3,410 36,880 128,342,400
25/06/2020 3,500 -0.10 ▼ -2.86 3,570 3,570 3,330 15,801 55,303,500
24/06/2020 3,570 0.00 ■■ 0.00 3,570 3,680 3,500 20,724 73,984,680
23/06/2020 3,570 0.00 ■■ 0.00 3,570 3,640 3,550 6,802 24,283,140
22/06/2020 3,570 0.10 ▲ 2.80 3,450 3,650 3,450 21,280 75,969,600
19/06/2020 3,450 0.10 ▲ 2.90 3,330 3,490 3,350 6,474 22,335,300
18/06/2020 3,330 -0.20 ▼ -6.01 3,510 3,510 3,330 13,472 44,861,760
17/06/2020 3,510 -0.07 ▼ -1.99 3,580 3,580 3,510 20,270 71,147,700
16/06/2020 3,580 0.20 ▲ 5.59 3,360 3,580 3,330 53,792 192,575,360
15/06/2020 3,360 -0.20 ▼ -5.95 3,600 3,600 3,350 40,711 136,788,960
14/06/2020 3,600 -0.10 ▼ -2.78 3,680 3,650 3,430 22,589 81,320,400
12/06/2020 3,600 -0.10 ▼ -2.78 3,680 3,650 3,430 22,589 81,320,400
11/06/2020 3,680 -0.20 ▼ -5.43 3,890 3,930 3,680 38,300 140,944,000
10/06/2020 3,890 0.00 ■■ 0.00 3,890 3,940 3,660 33,248 129,334,720
09/06/2020 3,900 -0.10 ▼ -2.56 4,000 4,040 3,890 28,777 112,230,300
08/06/2020 4,000 0.20 ▲ 5.00 3,810 4,060 3,810 36,569 146,276,000
06/06/2020 3,810 0.20 ▲ 5.25 3,620 3,860 3,600 56,774 216,308,940
05/06/2020 3,810 0.20 ▲ 5.25 3,620 3,860 3,600 56,774 216,308,940
04/06/2020 3,620 0.20 ▲ 5.52 3,400 3,630 3,400 81,202 293,951,240
03/06/2020 3,400 -0.10 ▼ -2.94 3,450 3,450 3,360 7,126 24,228,400
02/06/2020 3,450 0.00 ■■ 0.00 3,500 3,560 3,450 39,930 137,758,500
01/06/2020 3,500 0.20 ▲ 5.71 3,330 3,560 3,310 88,785 310,747,500
31/05/2020 3,330 0.00 ■■ 0.00 3,330 3,340 3,250 18,694 62,251,020
29/05/2020 3,330 0.00 ■■ 0.00 3,330 3,340 3,250 18,694 62,251,020
28/05/2020 3,330 0.00 ■■ 0.00 3,300 3,340 3,260 13,014 43,336,620
27/05/2020 3,300 0.10 ▲ 3.03 3,240 3,450 3,250 16,936 55,888,800
26/05/2020 3,240 0.00 ■■ 0.00 3,230 3,320 3,230 24,487 79,337,880
25/05/2020 3,230 0.00 ■■ 0.00 3,230 3,240 3,170 18,522 59,826,060
24/05/2020 3,230 0.00 ■■ 0.00 3,270 3,280 3,200 17,754 57,345,420
22/05/2020 3,230 0.00 ■■ 0.00 3,270 3,280 3,200 17,754 57,345,420
21/05/2020 3,270 0.00 ■■ 0.00 3,220 3,300 3,160 28,053 91,733,310
20/05/2020 3,220 -0.10 ▼ -3.11 3,300 3,300 3,180 12,069 38,862,180
19/05/2020 3,300 0.00 ■■ 0.00 3,270 3,330 3,260 34,499 113,846,700
18/05/2020 3,270 0.00 ■■ 0.00 3,280 3,420 3,140 29,645 96,939,150
17/05/2020 3,280 -0.20 ▼ -6.10 3,450 3,490 3,280 33,881 111,129,680
15/05/2020 3,280 -0.20 ▼ -6.10 3,450 3,490 3,280 33,881 111,129,680
14/05/2020 3,450 0.20 ▲ 5.80 3,230 3,450 3,240 155,777 537,430,650
13/05/2020 3,230 0.20 ▲ 6.19 3,020 3,230 3,040 72,845 235,289,350
12/05/2020 3,020 0.00 ■■ 0.00 2,970 3,020 2,950 42,082 127,087,640
11/05/2020 2,970 0.00 ■■ 0.00 2,960 3,000 2,930 4,533 13,463,010
10/05/2020 2,960 0.10 ▲ 3.38 2,900 2,990 2,900 79,657 235,784,720
08/05/2020 2,960 0.10 ▲ 3.38 2,900 2,990 2,900 79,657 235,784,720
07/05/2020 2,900 0.00 ■■ 0.00 2,900 2,940 2,890 26,748 77,569,200
06/05/2020 2,900 0.00 ■■ 0.00 2,940 2,970 2,890 40,499 117,447,100
05/05/2020 2,940 0.00 ■■ 0.00 2,910 3,000 2,880 6,567 19,306,980
04/05/2020 2,910 0.00 ■■ 0.00 2,950 3,000 2,900 19,509 56,771,190
01/05/2020 2,950 -0.10 ▼ -3.39 3,010 3,010 2,900 37,280 109,976,000
30/04/2020 2,950 -0.10 ▼ -3.39 3,010 3,010 2,900 37,280 109,976,000
29/04/2020 2,950 -0.10 ▼ -3.39 3,010 3,010 2,900 37,280 109,976,000
28/04/2020 3,010 0.00 ■■ 0.00 2,990 3,040 2,980 8,293 24,961,930
27/04/2020 2,990 0.10 ▲ 3.34 2,940 3,030 2,950 11,836 35,389,640
26/04/2020 2,940 0.00 ■■ 0.00 2,930 2,960 2,860 12,407 36,476,580
24/04/2020 2,940 0.00 ■■ 0.00 2,930 2,960 2,860 12,407 36,476,580
23/04/2020 2,930 0.00 ■■ 0.00 2,930 2,980 2,800 10,876 31,866,680
22/04/2020 2,930 0.10 ▲ 3.41 2,880 2,930 2,680 21,905 64,181,650
21/04/2020 2,880 -0.20 ▼ -6.94 3,050 3,050 2,880 32,202 92,741,760
20/04/2020 3,050 0.20 ▲ 6.56 2,880 3,050 2,950 35,860 109,373,000
19/04/2020 2,880 0.20 ▲ 6.94 2,700 2,880 2,810 62,903 181,160,640
17/04/2020 2,880 0.20 ▲ 6.94 2,700 2,880 2,810 62,903 181,160,640
16/04/2020 2,700 0.20 ▲ 7.41 2,530 2,700 2,530 52,762 142,457,400
15/04/2020 2,530 0.00 ■■ 0.00 2,500 2,590 2,390 30,915 78,214,950
14/04/2020 2,500 0.00 ■■ 0.00 2,540 2,530 2,370 6,560 16,400,000
13/04/2020 2,540 0.00 ■■ 0.00 2,500 2,550 2,460 1,072 2,722,880
12/04/2020 2,500 0.00 ■■ 0.00 2,530 2,580 2,390 12,980 32,450,000
10/04/2020 2,500 0.00 ■■ 0.00 2,530 2,580 2,390 12,980 32,450,000
09/04/2020 2,530 0.00 ■■ 0.00 2,490 2,540 2,460 11,547 29,213,910
08/04/2020 2,490 0.00 ■■ 0.00 2,530 2,530 2,450 5,477 13,637,730
07/04/2020 2,530 0.00 ■■ 0.00 2,560 2,680 2,500 2,709 6,853,770
06/04/2020 2,560 0.10 ▲ 3.91 2,500 2,640 2,430 4,450 11,392,000
05/04/2020 2,500 0.10 ▲ 4.00 2,420 2,500 2,400 12,925 32,312,500
03/04/2020 2,500 0.10 ▲ 4.00 2,420 2,500 2,400 12,925 32,312,500
02/04/2020 2,420 -0.10 ▼ -4.13 2,550 2,540 2,390 11,661 28,219,620
01/04/2020 2,420 -0.10 ▼ -4.13 2,550 2,540 2,390 11,661 28,219,620
31/03/2020 2,550 0.00 ■■ 0.00 2,590 2,590 2,470 6,342 16,172,100
30/03/2020 2,590 -0.10 ▼ -3.86 2,650 2,650 2,470 3,356 8,692,040
29/03/2020 2,650 0.00 ■■ 0.00 2,670 2,840 2,650 2,510 6,651,500
27/03/2020 2,650 0.00 ■■ 0.00 2,670 2,840 2,650 2,510 6,651,500
26/03/2020 2,670 -0.10 ▼ -3.75 2,720 2,770 2,670 886 2,365,620
25/03/2020 2,720 0.10 ▲ 3.68 2,650 2,750 2,650 9,806 26,672,320
24/03/2020 2,650 -0.20 ▼ -7.55 2,800 2,800 2,650 3,574 9,471,100
23/03/2020 2,800 -0.10 ▼ -3.57 2,930 2,930 2,730 17,124 47,947,200
22/03/2020 2,930 0.00 ■■ 0.00 2,930 2,930 2,930 867 2,540,310
20/03/2020 2,930 0.00 ■■ 0.00 2,930 2,930 2,930 867 2,540,310
19/03/2020 2,930 -0.10 ▼ -3.41 2,990 2,990 2,800 19,892 58,283,560
18/03/2020 2,990 0.00 ■■ 0.00 2,990 3,090 2,960 2,788 8,336,120
17/03/2020 2,990 0.00 ■■ 0.00 2,990 2,990 2,800 3,621 10,826,790
16/03/2020 2,990 -0.11 ▼ -3.68 3,100 3,100 2,890 142,820 427,031,800
14/03/2020 3,100 0.17 ▲ 5.48 2,930 3,100 2,740 102,540 317,874,000
13/03/2020 3,100 0.17 ▲ 5.48 2,930 3,100 2,740 102,540 317,874,000
12/03/2020 2,930 -0.12 ▼ -4.10 3,050 2,980 2,840 479,200 1,404,056,000
11/03/2020 3,050 -0.07 ▼ -2.30 3,120 3,190 3,000 144,410 440,450,500
10/03/2020 3,120 0.10 ▲ 3.21 3,020 3,190 2,900 2,913 9,088,560
09/03/2020 3,020 -0.20 ▼ -6.62 3,240 3,180 3,020 44,654 134,855,080
06/03/2020 3,240 0.00 ■■ 0.00 3,270 3,250 3,190 2,151 6,969,240
05/03/2020 3,270 0.10 ▲ 3.06 3,200 3,290 3,230 616 2,014,320
04/03/2020 3,200 0.00 ■■ 0.00 3,200 3,250 3,170 7,688 24,601,600
03/03/2020 3,200 0.00 ■■ 0.00 3,170 3,200 3,170 5,589 17,884,800
02/03/2020 3,170 0.00 ■■ 0.00 3,170 3,170 3,150 6,080 19,273,600
28/02/2020 3,170 0.00 ■■ 0.00 3,180 3,170 3,150 1,426 4,520,420
27/02/2020 3,180 -0.10 ▼ -3.14 3,250 3,230 3,150 24,009 76,348,620
26/02/2020 3,250 0.00 ■■ 0.00 3,200 3,250 3,200 4,847 15,752,750
25/02/2020 3,200 -0.20 ▼ -6.25 3,360 3,360 3,200 24,430 78,176,000
24/02/2020 3,360 0.00 ■■ 0.00 3,390 3,500 3,350 3,778 12,694,080
21/02/2020 3,390 -0.10 ▼ -2.95 3,480 3,410 3,390 590 2,000,100
20/02/2020 3,480 0.00 ■■ 0.00 3,450 3,480 3,220 17,371 60,451,080
19/02/2020 3,450 0.00 ■■ 0.00 3,460 3,490 3,410 1,772 6,113,400
18/02/2020 3,460 0.00 ■■ 0.00 3,410 3,520 3,410 9,332 32,288,720
17/02/2020 3,410 0.00 ■■ 0.00 3,410 3,410 3,390 9,021 30,761,610
15/02/2020 3,410 0.00 ■■ 0.00 3,400 3,410 3,330 8,661 29,534,010
14/02/2020 3,410 0.00 ■■ 0.00 3,400 3,410 3,330 8,661 29,534,010
13/02/2020 3,400 0.00 ■■ 0.00 3,430 3,410 3,400 9,999 33,996,600
12/02/2020 3,430 0.00 ■■ 0.00 3,410 3,440 3,400 8,583 29,439,690
11/02/2020 3,410 0.00 ■■ 0.00 3,440 3,490 3,390 7,649 26,083,090
10/02/2020 3,440 0.00 ■■ 0.00 3,460 3,460 3,390 2,553 8,782,320
09/02/2020 3,460 0.00 ■■ 0.00 3,460 3,500 3,350 7,790 26,953,400
07/02/2020 3,460 0.00 ■■ 0.00 3,460 3,500 3,350 7,790 26,953,400
06/02/2020 3,460 0.00 ■■ 0.00 3,460 3,500 3,280 21,850 75,601,000
05/02/2020 3,460 0.00 ■■ 0.00 3,500 3,560 3,460 11,701 40,485,460
04/02/2020 3,500 0.00 ■■ 0.00 3,500 3,540 3,400 6,609 23,131,500
03/02/2020 3,500 -0.10 ▼ -2.86 3,620 3,610 3,380 17,413 60,945,500
02/02/2020 3,620 -0.20 ▼ -5.52 3,770 3,770 3,620 32,896 119,083,520
31/01/2020 3,620 -0.20 ▼ -5.52 3,770 3,770 3,620 32,896 119,083,520
30/01/2020 3,770 -0.30 ▼ -7.96 4,050 3,990 3,770 51,065 192,515,050
29/01/2020 4,050 0.00 ■■ 0.00 4,040 4,050 3,990 3,021 12,235,050
28/01/2020 4,050 0.00 ■■ 0.00 4,040 4,050 3,990 3,021 12,235,050
27/01/2020 4,050 0.00 ■■ 0.00 4,040 4,050 3,990 3,021 12,235,050
26/01/2020 4,050 0.00 ■■ 0.00 4,040 4,050 3,990 3,021 12,235,050
24/01/2020 4,050 0.00 ■■ 0.00 4,040 4,050 3,990 3,021 12,235,050
23/01/2020 4,050 0.00 ■■ 0.00 4,040 4,050 3,990 3,021 12,235,050
22/01/2020 4,050 0.00 ■■ 0.00 4,040 4,050 3,990 3,021 12,235,050
21/01/2020 4,040 0.02 ▲ 0.50 4,020 4,050 3,990 149,990 605,959,600
20/01/2020 4,020 0.02 ▲ 0.50 4,000 4,050 3,950 171,550 689,631,000
17/01/2020 4,000 -0.06 ▼ -1.50 4,060 4,090 3,940 144,090 576,360,000
16/01/2020 4,060 0.06 ▲ 1.48 4,000 4,200 4,000 225,340 914,880,400
15/01/2020 4,000 -0.03 ▼ -0.75 4,030 4,080 3,970 23,410 93,640,000
14/01/2020 4,000 -0.04 ▼ -1.00 4,040 4,100 3,980 10,910 43,640,000
13/01/2020 4,040 -0.10 ▼ -2.48 4,150 4,150 3,900 10,326 41,717,040
10/01/2020 4,150 0.10 ▲ 2.41 4,050 4,270 3,910 4,158 17,255,700
09/01/2020 4,050 -0.30 ▼ -7.41 4,330 4,070 3,950 29,907 121,123,350
08/01/2020 4,330 -0.20 ▼ -4.62 4,500 4,700 4,330 54,508 236,019,640
07/01/2020 4,500 0.00 ■■ 0.00 4,520 4,600 4,440 4,396 19,782,000
06/01/2020 4,520 0.10 ▲ 2.21 4,420 4,590 4,420 11,344 51,274,880
03/01/2020 4,420 0.00 ■■ 0.00 4,460 4,490 4,410 13,376 59,121,920
02/01/2020 4,460 0.00 ■■ 0.00 4,490 4,500 4,310 12,331 54,996,260
31/12/2019 4,490 0.00 ■■ 0.00 4,490 4,700 4,470 18,046 81,026,540
30/12/2019 4,490 0.00 ■■ 0.00 4,500 4,790 4,480 20,340 91,326,600
27/12/2019 4,500 0.00 ■■ 0.00 4,530 4,530 4,490 22,301 100,354,500
26/12/2019 4,530 0.00 ■■ 0.00 4,540 4,540 4,430 21,775 98,640,750
25/12/2019 4,540 -0.10 ▼ -2.20 4,600 4,640 4,480 29,119 132,200,260
24/12/2019 4,600 -0.10 ▼ -2.17 4,670 4,700 4,470 22,888 105,284,800
23/12/2019 4,670 0.20 ▲ 4.28 4,480 4,780 4,500 43,501 203,149,670
20/12/2019 4,480 0.29 ▲ 6.47 4,190 4,480 4,200 479,750 2,149,280,000
19/12/2019 4,190 0.00 ■■ 0.00 4,150 4,330 4,160 10,336 43,307,840
18/12/2019 4,150 0.00 ■■ 0.00 4,200 4,250 4,150 29,987 124,446,050
17/12/2019 4,200 0.00 ■■ 0.00 4,200 4,280 4,100 11,225 47,145,000
16/12/2019 4,200 -0.10 ▼ -2.38 4,290 4,350 4,150 3,559 14,947,800
13/12/2019 4,290 0.00 ■■ 0.00 4,260 4,290 4,180 5,477 23,496,330
12/12/2019 4,260 0.00 ■■ 0.00 4,240 4,280 4,150 6,675 28,435,500
11/12/2019 4,240 0.00 ■■ 0.00 4,290 4,300 4,150 7,987 33,864,880
10/12/2019 4,290 0.00 ■■ 0.00 4,300 4,330 4,070 1,039 4,457,310
09/12/2019 4,300 0.00 ■■ 0.00 4,340 4,340 4,290 1,974 8,488,200
06/12/2019 4,340 0.10 ▲ 2.30 4,280 4,400 4,150 3,409 14,795,060
05/12/2019 4,280 0.00 ■■ 0.00 4,300 4,290 4,140 1,507 6,449,960
04/12/2019 4,280 0.00 ■■ 0.00 4,300 0 0 1,867 7,990,760
03/12/2019 4,300 0.00 ■■ 0.00 4,280 4,320 4,210 1,115 4,794,500
02/12/2019 4,280 0.00 ■■ 0.00 4,300 4,300 4,070 4,950 21,186,000
29/11/2019 4,300 0.00 ■■ 0.00 4,300 4,490 4,290 635 2,730,500
28/11/2019 4,300 -0.20 ▼ -4.65 4,450 4,450 4,150 4,500 19,350,000
27/11/2019 4,450 0.00 ■■ 0.00 4,450 4,500 4,350 904 4,022,800
26/11/2019 4,450 0.10 ▲ 2.25 4,320 4,500 4,340 2,128 9,469,600
25/11/2019 4,320 0.00 ■■ 0.00 4,300 4,500 4,300 6,465 27,928,800
22/11/2019 4,300 -0.20 ▼ -4.65 4,510 4,520 4,200 5,370 23,091,000
21/11/2019 4,510 0.00 ■■ 0.00 4,540 4,600 4,250 8,948 40,355,480
20/11/2019 4,540 0.20 ▲ 4.41 4,340 4,570 4,310 7,658 34,767,320
19/11/2019 4,340 0.30 ▲ 6.91 4,060 4,340 4,060 27,038 117,344,920
18/11/2019 4,060 0.00 ■■ 0.00 4,050 4,170 4,040 12,825 52,069,500
15/11/2019 4,050 0.10 ▲ 2.47 3,930 4,070 3,900 13,723 55,578,150
14/11/2019 3,930 0.00 ■■ 0.00 3,930 3,930 3,800 6,347 24,943,710
13/11/2019 3,930 0.00 ■■ 0.00 3,900 3,950 3,900 1,787 7,022,910
12/11/2019 3,900 0.00 ■■ 0.00 3,890 3,970 3,700 8,656 33,758,400
11/11/2019 3,890 -0.10 ▼ -2.57 3,980 3,980 3,720 2,083 8,102,870
08/11/2019 3,980 0.00 ■■ 0.00 3,980 4,040 3,910 917 3,649,660
07/11/2019 3,980 0.00 ■■ 0.00 3,990 3,990 3,950 481 1,914,380
06/11/2019 3,990 -0.10 ▼ -2.51 4,060 4,060 3,900 5,394 21,522,060
05/11/2019 4,060 0.20 ▲ 4.93 3,830 4,070 3,810 9,049 36,738,940
04/11/2019 3,830 0.20 ▲ 5.22 3,650 3,900 3,610 11,619 44,500,770
02/11/2019 3,650 -0.20 ▼ -5.48 3,830 3,700 3,640 12,837 46,855,050
01/11/2019 3,650 -0.20 ▼ -5.48 3,830 3,700 3,640 12,837 46,855,050
31/10/2019 3,830 -0.20 ▼ -5.22 4,000 4,000 3,800 20,094 76,960,020
30/10/2019 4,000 -0.10 ▼ -2.50 4,090 4,000 3,930 9,196 36,784,000
29/10/2019 4,090 -0.10 ▼ -2.44 4,170 4,150 4,020 14,319 58,564,710
28/10/2019 4,170 0.00 ■■ 0.00 4,180 4,200 4,100 14,176 59,113,920
25/10/2019 4,180 0.10 ▲ 2.39 4,100 4,220 4,100 6,550 27,379,000
24/10/2019 4,100 -0.10 ▼ -2.44 4,240 4,220 4,100 6,646 27,248,600
23/10/2019 4,240 -0.10 ▼ -2.36 4,300 4,300 4,100 10,621 45,033,040
22/10/2019 4,300 0.10 ▲ 2.33 4,240 4,400 4,200 5,090 21,887,000
21/10/2019 4,240 0.10 ▲ 2.36 4,100 4,370 4,100 4,197 17,795,280
18/10/2019 4,100 -0.30 ▼ -7.32 4,380 4,380 4,100 30,034 123,139,400
17/10/2019 4,380 0.00 ■■ 0.00 4,380 4,380 4,300 16,647 72,913,860
16/10/2019 4,380 0.00 ■■ 0.00 4,390 4,390 4,300 15,808 69,239,040
15/10/2019 4,390 0.00 ■■ 0.00 4,390 4,400 4,350 7,798 34,233,220
14/10/2019 4,390 0.00 ■■ 0.00 4,410 4,440 4,390 35,717 156,797,630
11/10/2019 4,410 0.00 ■■ 0.00 4,410 4,410 4,390 5,198 22,923,180
10/10/2019 4,410 0.00 ■■ 0.00 4,430 4,430 4,400 2,779 12,255,390
09/10/2019 4,430 0.00 ■■ 0.00 4,430 4,440 4,400 8,567 37,951,810
08/10/2019 4,430 0.00 ■■ 0.00 4,430 4,430 4,370 9,497 42,071,710
07/10/2019 4,430 0.00 ■■ 0.00 4,460 4,460 4,400 15,072 66,768,960
04/10/2019 4,460 0.00 ■■ 0.00 4,460 4,470 4,390 14,824 66,115,040
03/10/2019 4,460 0.00 ■■ 0.00 4,470 4,480 4,410 6,844 30,524,240
02/10/2019 4,470 0.00 ■■ 0.00 4,460 4,480 4,380 17,752 79,351,440
01/10/2019 4,460 0.00 ■■ 0.00 4,480 4,480 4,380 11,831 52,766,260
30/09/2019 4,480 0.00 ■■ 0.00 4,480 4,510 4,410 8,831 39,562,880
27/09/2019 4,480 0.00 ■■ 0.00 4,480 4,490 4,400 34,615 155,075,200
26/09/2019 4,480 0.00 ■■ 0.00 4,480 4,490 4,470 7,757 34,751,360
25/09/2019 4,480 0.00 ■■ 0.00 4,500 4,500 4,390 10,013 44,858,240
24/09/2019 4,500 0.10 ▲ 2.22 4,440 4,500 4,360 15,967 71,851,500
23/09/2019 4,440 -0.10 ▼ -2.25 4,540 4,560 4,440 15,802 70,160,880
20/09/2019 4,540 0.00 ■■ 0.00 4,540 4,570 4,450 13,680 62,107,200
19/09/2019 4,540 0.00 ■■ 0.00 4,550 4,550 4,450 36,880 167,435,200
18/09/2019 4,550 0.00 ■■ 0.00 4,570 4,570 4,440 13,175 59,946,250
17/09/2019 4,570 0.00 ■■ 0.00 4,550 4,600 4,550 9,688 44,274,160
16/09/2019 4,550 0.00 ■■ 0.00 4,560 4,560 4,430 17,422 79,270,100
13/09/2019 4,560 0.00 ■■ 0.00 4,570 4,570 4,450 12,231 55,773,360
12/09/2019 4,570 0.00 ■■ 0.00 4,570 4,580 4,500 8,796 40,197,720
11/09/2019 4,570 0.10 ▲ 2.19 4,450 4,600 4,450 13,059 59,679,630
10/09/2019 4,630 0.02 ▲ 0.43 4,610 4,650 4,450 54,980 254,557,400
09/09/2019 4,610 0.00 ■■ 0.00 4,630 4,630 4,530 8,935 41,190,350
06/09/2019 4,630 0.10 ▲ 2.16 4,560 4,690 4,530 11,263 52,147,690
05/09/2019 4,560 -0.10 ▼ -2.19 4,700 4,740 4,550 11,858 54,072,480
04/09/2019 4,700 0.00 ■■ 0.00 4,700 4,740 4,600 5,818 27,344,600
03/09/2019 4,700 0.10 ▲ 2.13 4,600 4,880 4,520 8,136 38,239,200
30/08/2019 4,600 0.00 ■■ 0.00 4,580 4,900 4,500 14,154 65,108,400
29/08/2019 4,580 0.00 ■■ 0.00 4,590 4,600 4,500 8,790 40,258,200
28/08/2019 4,590 0.00 ■■ 0.00 4,590 4,590 4,420 12,322 56,557,980
27/08/2019 4,590 0.00 ■■ 0.00 4,600 4,600 4,540 9,487 43,545,330
26/08/2019 4,600 0.00 ■■ 0.00 4,610 4,620 4,560 8,152 37,499,200
23/08/2019 4,610 0.00 ■■ 0.00 4,600 4,620 4,520 9,225 42,527,250
22/08/2019 4,600 0.00 ■■ 0.00 4,580 4,650 4,570 8,184 37,646,400
21/08/2019 4,580 0.00 ■■ 0.00 4,600 4,600 4,530 18,317 83,891,860
20/08/2019 4,600 0.10 ▲ 2.17 4,530 4,700 4,560 7,007 32,232,200
19/08/2019 4,530 -0.10 ▼ -2.21 4,620 4,620 4,500 5,614 25,431,420
16/08/2019 4,620 0.00 ■■ 0.00 4,600 4,640 4,600 24,417 112,806,540
15/08/2019 4,600 -0.10 ▼ -2.17 4,650 4,660 4,600 15,437 71,010,200
14/08/2019 4,650 0.00 ■■ 0.00 4,650 4,680 4,600 15,477 71,968,050
13/08/2019 4,650 0.00 ■■ 0.00 4,650 4,650 4,600 9,761 45,388,650
12/08/2019 4,650 0.00 ■■ 0.00 4,650 4,660 4,520 5,062 23,538,300
09/08/2019 4,650 0.00 ■■ 0.00 4,630 4,690 4,630 12,766 59,361,900
08/08/2019 4,630 0.00 ■■ 0.00 4,600 4,900 4,600 6,059 28,053,170
07/08/2019 4,600 0.00 ■■ 0.00 4,600 4,640 4,560 9,967 45,848,200
06/08/2019 4,600 -0.10 ▼ -2.17 4,700 4,710 4,500 22,999 105,795,400
05/08/2019 4,700 0.00 ■■ 0.00 4,750 4,760 4,700 17,243 81,042,100
02/08/2019 4,750 0.20 ▲ 4.21 4,530 4,750 4,320 13,488 64,068,000
01/08/2019 4,530 0.00 ■■ 0.00 4,520 4,570 4,500 7,539 34,151,670
31/07/2019 4,520 -0.20 ▼ -4.42 4,690 4,630 4,500 6,673 30,161,960
30/07/2019 4,690 -0.20 ▼ -4.26 4,850 4,800 4,600 18,510 86,811,900
29/07/2019 4,850 -0.10 ▼ -2.06 4,930 4,930 4,850 7,067 34,274,950
26/07/2019 4,930 0.00 ■■ 0.00 4,950 5,100 4,920 9,393 46,307,490
25/07/2019 4,950 0.00 ■■ 0.00 4,970 4,970 4,940 2,116 10,474,200
24/07/2019 4,970 0.00 ■■ 0.00 4,940 4,980 4,920 860 4,274,200
23/07/2019 4,940 0.00 ■■ 0.00 4,930 4,980 4,900 15,702 77,567,880
22/07/2019 4,930 -0.10 ▼ -2.03 4,980 4,980 4,910 6,960 34,312,800
19/07/2019 4,980 0.00 ■■ 0.00 4,980 5,000 4,950 9,650 48,057,000
18/07/2019 4,980 0.00 ■■ 0.00 4,960 4,980 4,940 3,899 19,417,020
17/07/2019 4,960 0.00 ■■ 0.00 5,000 5,000 4,950 9,985 49,525,600
16/07/2019 5,000 0.00 ■■ 0.00 5,030 5,050 4,980 7,217 36,085,000
15/07/2019 5,030 0.00 ■■ 0.00 5,030 5,030 4,990 17,884 89,956,520
12/07/2019 5,030 0.00 ■■ 0.00 5,000 5,350 4,990 8,317 41,834,510
11/07/2019 5,000 0.00 ■■ 0.00 5,000 5,010 5,000 6,417 32,085,000
10/07/2019 5,000 0.00 ■■ 0.00 4,990 5,000 4,990 4,024 20,120,000
09/07/2019 4,990 0.00 ■■ 0.00 5,030 5,040 4,990 6,315 31,511,850
08/07/2019 5,030 0.00 ■■ 0.00 5,040 5,040 4,990 36 181,080
05/07/2019 5,040 0.00 ■■ 0.00 5,070 5,070 5,010 8,305 41,857,200
04/07/2019 5,070 0.00 ■■ 0.00 5,080 5,080 5,000 9,372 47,516,040
03/07/2019 5,080 0.00 ■■ 0.00 5,060 5,080 5,040 7,921 40,238,680
02/07/2019 5,060 0.00 ■■ 0.00 5,030 5,090 5,030 4,371 22,117,260
01/07/2019 5,030 0.00 ■■ 0.00 4,990 5,050 5,000 21,237 106,822,110
28/06/2019 4,990 0.00 ■■ 0.00 4,980 4,990 4,970 1,193 5,953,070
27/06/2019 4,980 0.00 ■■ 0.00 5,000 5,000 4,980 6,435 32,046,300
26/06/2019 5,000 0.00 ■■ 0.00 5,000 5,020 4,970 5,759 28,795,000
25/06/2019 5,000 0.00 ■■ 0.00 4,990 5,000 4,970 6,314 31,570,000
24/06/2019 4,990 0.00 ■■ 0.00 5,030 5,000 4,980 4,529 22,599,710
21/06/2019 5,030 0.00 ■■ 0.00 5,030 5,030 4,980 2,762 13,892,860
20/06/2019 5,030 0.00 ■■ 0.00 4,990 5,030 4,990 15,845 79,700,350
19/06/2019 4,990 0.00 ■■ 0.00 4,990 5,030 4,960 13,369 66,711,310
18/06/2019 4,990 0.00 ■■ 0.00 4,990 5,050 4,950 16,610 82,883,900
17/06/2019 4,990 0.00 ■■ 0.00 5,030 5,040 4,990 5,798 28,932,020
16/06/2019 5,030 0.00 ■■ 0.00 5,030 5,040 5,000 5,087 25,587,610
14/06/2019 5,030 0.00 ■■ 0.00 5,030 5,040 5,000 5,087 25,587,610
13/06/2019 5,030 0.00 ■■ 0.00 5,040 5,050 4,980 4,909 24,692,270
11/06/2019 5,000 0.00 ■■ 0.00 4,990 5,040 5,000 6,129 30,645,000
10/06/2019 4,990 0.00 ■■ 0.00 4,980 5,000 4,960 10,454 52,165,460
09/06/2019 4,980 0.00 ■■ 0.00 4,970 4,990 4,960 4,988 24,840,240
07/06/2019 4,980 0.00 ■■ 0.00 4,970 4,990 4,960 4,988 24,840,240
06/06/2019 4,970 0.00 ■■ 0.00 4,990 5,030 4,960 4,075 20,252,750
05/06/2019 4,990 0.00 ■■ 0.00 5,000 5,050 4,980 9,535 47,579,650
04/06/2019 5,000 0.00 ■■ 0.00 4,970 5,020 4,970 5,441 27,205,000
03/06/2019 4,970 -0.10 ▼ -2.01 5,050 5,050 4,970 11,490 57,105,300
02/06/2019 5,050 0.00 ■■ 0.00 5,050 5,070 5,020 14,490 73,174,500
31/05/2019 5,050 0.00 ■■ 0.00 5,050 5,070 5,020 14,490 73,174,500
30/05/2019 5,050 0.00 ■■ 0.00 5,080 5,080 5,020 2,879 14,538,950
29/05/2019 5,080 0.00 ■■ 0.00 5,050 5,080 5,050 4,887 24,825,960
28/05/2019 5,050 0.00 ■■ 0.00 5,050 5,230 5,040 3,631 18,336,550
27/05/2019 5,050 0.00 ■■ 0.00 5,070 5,070 5,040 4,805 24,265,250
26/05/2019 5,070 0.00 ■■ 0.00 5,080 5,080 5,010 11,609 58,857,630
24/05/2019 5,070 0.00 ■■ 0.00 5,080 5,080 5,010 11,609 58,857,630
23/05/2019 5,080 0.00 ■■ 0.00 5,100 5,100 5,060 781 3,967,480
22/05/2019 5,100 0.10 ▲ 1.96 5,020 5,100 5,040 3,741 19,079,100
21/05/2019 5,020 0.00 ■■ 0.00 5,020 5,100 5,010 7,989 40,104,780
20/05/2019 5,020 -0.10 ▼ -1.99 5,070 5,060 5,000 10,133 50,867,660
19/05/2019 5,070 0.00 ■■ 0.00 5,100 5,150 5,070 4,745 24,057,150
17/05/2019 5,070 0.00 ■■ 0.00 5,100 5,150 5,070 4,745 24,057,150
16/05/2019 5,100 0.00 ■■ 0.00 5,100 5,130 5,070 7,562 38,566,200
15/05/2019 5,100 0.00 ■■ 0.00 5,050 5,100 5,010 8,631 44,018,100
14/05/2019 5,050 -0.10 ▼ -1.98 5,120 5,120 4,980 21,945 110,822,250
13/05/2019 5,120 0.00 ■■ 0.00 5,160 5,180 5,100 17,075 87,424,000
12/05/2019 5,160 0.00 ■■ 0.00 5,160 5,170 5,110 9,069 46,796,040
10/05/2019 5,160 0.00 ■■ 0.00 5,160 5,170 5,110 9,069 46,796,040
09/05/2019 5,160 0.00 ■■ 0.00 5,190 5,180 5,130 4,746 24,489,360
08/05/2019 5,190 0.00 ■■ 0.00 5,200 5,190 5,110 11,245 58,361,550
07/05/2019 5,200 0.00 ■■ 0.00 5,200 5,200 5,170 2,265 11,778,000
06/05/2019 5,200 0.00 ■■ 0.00 5,210 5,210 5,130 11,734 61,016,800
05/05/2019 5,210 0.00 ■■ 0.00 5,240 5,380 5,120 58,720 305,931,200
03/05/2019 5,210 0.00 ■■ 0.00 5,240 5,380 5,120 58,720 305,931,200
02/05/2019 5,240 -0.10 ▼ -1.91 5,390 5,450 5,200 36,045 188,875,800
01/05/2019 5,390 -0.10 ▼ -1.86 5,450 5,560 5,380 10,508 56,638,120
30/04/2019 5,390 -0.10 ▼ -1.86 5,450 5,560 5,380 10,508 56,638,120
29/04/2019 5,390 -0.10 ▼ -1.86 5,450 5,560 5,380 10,508 56,638,120
28/04/2019 5,390 -0.10 ▼ -1.86 5,450 5,560 5,380 10,508 56,638,120
26/04/2019 5,390 -0.10 ▼ -1.86 5,450 5,560 5,380 10,508 56,638,120
25/04/2019 5,450 0.00 ■■ 0.00 5,480 5,520 5,450 4,824 26,290,800
24/04/2019 5,480 0.00 ■■ 0.00 5,450 5,540 5,440 17,336 95,001,280
23/04/2019 5,450 0.00 ■■ 0.00 5,500 5,600 5,410 12,395 67,552,750
22/04/2019 5,500 -0.40 ▼ -7.27 5,850 5,850 5,500 25,674 141,207,000
21/04/2019 5,850 0.30 ▲ 5.13 5,600 5,850 5,530 38,610 225,868,500
19/04/2019 5,850 0.30 ▲ 5.13 5,600 5,850 5,530 38,610 225,868,500
18/04/2019 5,600 -0.10 ▼ -1.79 5,690 5,690 5,530 10,923 61,168,800
17/04/2019 5,690 0.20 ▲ 3.51 5,450 5,690 5,450 34,751 197,733,190
16/04/2019 5,450 0.00 ■■ 0.00 5,480 5,490 5,430 12,019 65,503,550
15/04/2019 5,480 0.00 ■■ 0.00 5,530 5,550 5,480 18,041 98,864,680
12/04/2019 5,480 0.00 ■■ 0.00 5,530 5,550 5,480 18,041 98,864,680
11/04/2019 5,530 0.00 ■■ 0.00 5,580 5,580 5,480 5,053 27,943,090
10/04/2019 5,580 0.00 ■■ 0.00 5,580 5,600 5,450 19,339 107,911,620
09/04/2019 5,580 0.00 ■■ 0.00 5,570 5,640 5,560 18,450 102,951,000
08/04/2019 5,570 0.20 ▲ 3.59 5,370 5,740 5,460 32,359 180,239,630
05/04/2019 5,370 0.00 ■■ 0.00 5,380 5,410 5,350 21,076 113,178,120
04/04/2019 5,380 0.00 ■■ 0.00 5,350 5,440 5,370 12,601 67,793,380
03/04/2019 5,350 0.00 ■■ 0.00 5,380 5,450 5,300 32,349 173,067,150
02/04/2019 5,380 0.10 ▲ 1.86 5,310 5,490 5,310 11,100 59,718,000
01/04/2019 5,310 0.00 ■■ 0.00 5,300 5,470 5,250 7,169 38,067,390
30/03/2019 6,000 0.00 ■■ 0.00 6,000 6,030 5,920 93,600 561,600,000
29/03/2019 5,300 0.00 ■■ 0.00 5,320 5,350 5,230 15,558 82,457,400
28/03/2019 5,320 0.10 ▲ 1.88 5,250 5,320 5,220 18,262 97,153,840
27/03/2019 5,250 0.00 ■■ 0.00 5,200 5,350 5,200 9,688 50,862,000
26/03/2019 5,200 0.00 ■■ 0.00 5,160 5,300 5,150 7,879 40,970,800
25/03/2019 5,160 -0.20 ▼ -3.88 5,330 5,330 5,130 22,302 115,078,320
22/03/2019 5,330 0.00 ■■ 0.00 5,350 5,400 5,300 24,195 128,959,350
21/03/2019 5,350 -0.10 ▼ -1.87 5,440 5,420 5,350 27,336 146,247,600
20/03/2019 5,440 0.00 ■■ 0.00 5,460 5,450 5,310 23,193 126,169,920
19/03/2019 5,460 0.00 ■■ 0.00 5,460 5,460 5,370 32,280 176,248,800
18/03/2019 5,460 0.00 ■■ 0.00 5,430 5,680 5,440 14,798 80,797,080
15/03/2019 5,430 -0.10 ▼ -1.84 5,560 5,700 5,400 31,859 172,994,370
14/03/2019 5,560 0.20 ▲ 3.60 5,390 5,700 5,390 52,745 293,262,200
13/03/2019 5,390 -0.10 ▼ -1.86 5,520 5,540 5,390 46,589 251,114,710
12/03/2019 5,520 0.20 ▲ 3.62 5,360 5,520 5,400 30,312 167,322,240
11/03/2019 5,360 0.00 ■■ 0.00 5,320 5,400 5,320 17,720 94,979,200
08/03/2019 5,320 0.00 ■■ 0.00 5,310 5,350 5,250 23,789 126,557,480
07/03/2019 5,310 -0.10 ▼ -1.88 5,450 5,470 5,300 83,232 441,961,920
06/03/2019 5,450 -0.10 ▼ -1.83 5,570 5,620 5,390 72,967 397,670,150
05/03/2019 5,570 0.00 ■■ 0.00 5,570 5,700 5,490 94,520 526,476,400
04/03/2019 5,570 0.10 ▲ 1.80 5,430 5,600 5,430 84,474 470,520,180
01/03/2019 5,430 0.30 ▲ 5.52 5,120 5,470 5,120 125,662 682,344,660
28/02/2019 5,120 -0.10 ▼ -1.95 5,250 5,300 5,110 100,312 513,597,440
27/02/2019 5,250 0.00 ■■ 0.00 5,300 5,350 5,100 55,352 290,598,000
26/02/2019 5,300 0.30 ▲ 5.66 5,020 5,370 5,240 137,128 726,778,400
25/02/2019 5,020 0.30 ▲ 5.98 4,700 5,020 4,700 238,966 1,199,609,320
22/02/2019 4,700 0.00 ■■ 0.00 4,740 4,800 4,670 97,746 459,406,200
21/02/2019 4,740 -0.10 ▼ -2.11 4,840 4,850 4,680 66,714 316,224,360
20/02/2019 4,840 0.00 ■■ 0.00 4,800 4,900 4,700 7,371 35,675,640
19/02/2019 4,800 -0.10 ▼ -2.08 4,900 4,950 4,800 17,079 81,979,200
18/02/2019 4,900 0.00 ■■ 0.00 4,950 5,050 4,900 9,565 46,868,500
15/02/2019 4,950 -0.10 ▼ -2.02 5,070 5,050 4,910 18,534 91,743,300
14/02/2019 5,070 0.10 ▲ 1.97 5,000 5,100 5,000 36,506 185,085,420
13/02/2019 5,000 0.20 ▲ 4.00 4,780 5,080 4,780 32,378 161,890,000
12/02/2019 4,780 -0.10 ▼ -2.09 4,860 4,880 4,650 29,641 141,683,980
11/02/2019 4,860 0.20 ▲ 4.12 4,660 4,860 4,530 13,604 66,115,440
01/02/2019 4,660 0.30 ▲ 6.44 4,360 4,660 4,350 15,129 70,501,140
31/01/2019 4,360 -0.30 ▼ -6.88 4,620 4,570 4,340 21,565 94,023,400
30/01/2019 4,620 -0.30 ▼ -6.49 4,960 4,960 4,620 60,761 280,715,820
29/01/2019 4,960 0.00 ■■ 0.00 5,000 5,080 4,960 3,388 16,804,480
28/01/2019 5,000 0.00 ■■ 0.00 5,000 5,190 4,930 7,418 37,090,000
25/01/2019 5,000 0.30 ▲ 6.00 4,680 5,000 4,680 17,804 89,020,000
24/01/2019 4,680 -0.10 ▼ -2.14 4,730 4,830 4,680 15,397,000 72,057,960,000
23/01/2019 4,730 -0.20 ▼ -4.23 4,900 4,850 4,700 10,765,000 50,918,450,000
22/01/2019 4,900 -0.10 ▼ -2.04 5,000 5,090 4,900 7,286,000 35,701,400,000
21/01/2019 5,000 -0.10 ▼ -2.00 5,100 5,230 5,000 36,690 183,450,000
19/01/2019 5,100 0.00 ■■ 0.00 5,100 5,280 5,050 24,431,000 124,598,100,000
18/01/2019 5,100 -0.05 ▼ -0.98 5,100 5,280 5,050 244,310 1,245,981,000
17/01/2019 5,100 -0.02 ▼ -0.39 5,120 5,120 5,040 66,080 337,008,000
16/01/2019 5,120 -0.01 ▼ -0.20 5,130 5,140 5,030 115,500 591,360,000
15/01/2019 5,130 -0.04 ▼ -0.78 5,170 5,220 5,000 273,440 1,402,747,200
14/01/2019 5,170 -0.07 ▼ -1.35 5,240 5,270 5,150 30,370 157,012,900
13/01/2019 5,240 -0.06 ▼ -1.15 5,240 5,300 5,180 96,630 506,341,200
11/01/2019 5,240 -0.06 ▼ -1.15 5,240 5,300 5,180 96,630 506,341,200
10/01/2019 5,240 0.02 ▲ 0.38 5,220 5,350 5,150 148,400 777,616,000
09/01/2019 5,220 0.01 ▲ 0.19 5,210 5,360 5,200 33,780 176,331,600
08/01/2019 5,210 0.07 ▲ 1.34 5,210 5,390 5,120 30,210 157,394,100
07/01/2019 5,210 0.01 ▲ 0.19 5,200 5,450 5,200 192,590 1,003,393,900
05/01/2019 5,200 -0.38 ▼ -7.31 5,580 5,580 5,200 232,370 1,208,324,000
04/01/2019 5,200 -0.38 ▼ -7.31 5,580 5,580 5,200 232,370 1,208,324,000
03/01/2019 5,580 -0.19 ▼ -3.41 5,770 5,830 5,490 306,990 1,713,004,200
02/01/2019 5,770 0.18 ▲ 3.12 5,590 5,980 5,590 157,560 909,121,200
29/12/2018 5,590 -0.06 ▼ -1.07 5,650 5,640 5,560 99,290 555,031,100
28/12/2018 5,590 -0.06 ▼ -1.07 5,650 5,640 5,560 99,290 555,031,100
27/12/2018 5,650 -0.05 ▼ -0.88 5,700 5,900 5,650 32,070 181,195,500
26/12/2018 5,700 -0.05 ▼ -0.88 5,700 5,780 5,650 13,210 75,297,000
25/12/2018 5,700 -0.09 ▼ -1.58 5,790 5,750 5,600 73,560 419,292,000
24/12/2018 5,790 -0.02 ▼ -0.35 5,790 5,900 5,770 24,720 143,128,800
22/12/2018 5,790 0.06 ▲ 1.04 5,730 5,820 5,690 14,800 85,692,000
21/12/2018 5,790 0.06 ▲ 1.04 5,730 5,820 5,690 14,800 85,692,000
20/12/2018 5,730 -0.08 ▼ -1.40 5,810 5,810 5,720 66,540 381,274,200
19/12/2018 5,810 -0.04 ▼ -0.69 5,850 5,900 5,800 68,500 397,985,000
18/12/2018 5,850 -0.11 ▼ -1.88 5,960 5,970 5,810 124,120 726,102,000
17/12/2018 5,960 -0.02 ▼ -0.34 5,980 6,000 5,850 340,310 2,028,247,600
14/12/2018 5,980 0.01 ▲ 0.17 5,970 5,980 5,600 87,010 520,319,800
13/12/2018 5,970 -0.01 ▼ -0.17 5,980 6,000 5,940 47,370 282,798,900
12/12/2018 5,980 0.03 ▲ 0.50 5,980 6,020 5,930 279,030 1,668,599,400
11/12/2018 5,980 -0.02 ▼ -0.33 6,000 6,040 5,930 289,940 1,733,841,200
10/12/2018 6,000 -0.04 ▼ -0.67 6,000 6,000 5,950 63,320 379,920,000
09/12/2018 6,000 0.05 ▲ 0.83 5,950 6,080 5,980 669,210 4,015,260,000
07/12/2018 6,000 0.05 ▲ 0.83 5,950 6,080 5,980 669,210 4,015,260,000
06/12/2018 5,950 -0.09 ▼ -1.51 6,040 6,050 5,950 196,400 1,168,580,000
05/12/2018 6,040 -0.08 ▼ -1.32 6,120 6,100 5,960 446,300 2,695,652,000
04/12/2018 6,120 -0.08 ▼ -1.31 6,200 6,290 6,050 471,940 2,888,272,800
03/12/2018 6,200 0.20 ▲ 3.23 6,000 6,200 5,990 1,020,740 6,328,588,000
30/11/2018 6,000 -0.08 ▼ -1.33 6,000 6,030 5,920 93,600 561,600,000
29/11/2018 6,000 0.03 ▲ 0.50 6,000 6,060 5,970 285,770 1,714,620,000
28/11/2018 6,000 0.03 ▲ 0.50 6,000 6,070 5,960 55,710 334,260,000
27/11/2018 6,000 0.03 ▲ 0.50 5,970 6,090 5,970 248,000 1,488,000,000
26/11/2018 5,970 0.04 ▲ 0.67 5,930 6,090 5,910 83,110 496,166,700
24/11/2018 5,930 -0.06 ▼ -1.01 5,930 6,000 5,850 138,180 819,407,400
23/11/2018 5,930 -0.06 ▼ -1.01 5,930 6,000 5,850 138,180 819,407,400
22/11/2018 5,930 0.06 ▲ 1.01 5,870 6,100 5,890 65,910 390,846,300
21/11/2018 5,870 0.01 ▲ 0.17 5,860 5,870 5,770 71,410 419,176,700
20/11/2018 5,860 -0.09 ▼ -1.54 5,950 5,970 5,840 64,710 379,200,600
19/11/2018 5,950 0.14 ▲ 2.35 5,810 6,040 5,820 46,490 276,615,500
16/11/2018 5,810 0.01 ▲ 0.17 5,810 5,890 5,800 39,520 229,611,200
15/11/2018 5,810 -0.01 ▼ -0.17 5,820 5,820 5,740 111,090 645,432,900
14/11/2018 5,820 -0.05 ▼ -0.86 5,820 5,880 5,770 244,690 1,424,095,800
13/11/2018 5,820 -0.09 ▼ -1.55 5,910 5,910 5,770 121,370 706,373,400
12/11/2018 5,910 -0.07 ▼ -1.18 5,980 6,090 5,820 48,740 288,053,400
09/11/2018 5,980 -0.01 ▼ -0.17 5,990 6,040 5,970 279,120 1,669,137,600
08/11/2018 5,990 0.06 ▲ 1.00 5,990 6,160 5,990 125,110 749,408,900
07/11/2018 5,990 -0.24 ▼ -4.01 6,230 6,270 5,990 319,370 1,913,026,300
06/11/2018 6,230 -0.02 ▼ -0.32 6,250 6,300 6,210 144,220 898,490,600
05/11/2018 6,250 -0.01 ▼ -0.16 6,260 6,270 6,200 78,550 490,937,500
02/11/2018 6,260 0.06 ▲ 0.96 6,200 6,300 6,200 246,900 1,545,594,000
01/11/2018 6,200 -0.21 ▼ -3.39 6,410 6,410 6,200 428,910 2,659,242,000
31/10/2018 6,410 0.01 ▲ 0.16 6,400 6,480 6,350 297,570 1,907,423,700
30/10/2018 6,400 -0.20 ▼ -3.13 6,600 6,640 6,350 338,910 2,169,024,000
29/10/2018 6,600 -0.10 ▼ -1.52 6,700 6,650 6,540 206,420 1,362,372,000
27/10/2018 6,700 -0.01 ▼ -0.15 6,700 7,070 6,670 105,680 708,056,000
26/10/2018 6,700 -0.01 ▼ -0.15 6,700 7,070 6,670 105,680 708,056,000
25/10/2018 6,700 -0.29 ▼ -4.33 6,990 6,810 6,660 378,140 2,533,538,000
24/10/2018 6,990 -0.01 ▼ -0.14 7,000 7,000 6,930 54,390 380,186,100
23/10/2018 7,000 -0.18 ▼ -2.57 7,180 7,080 6,910 56,450 395,150,000
22/10/2018 7,180 0.08 ▲ 1.11 7,100 7,190 7,000 131,500 944,170,000
20/10/2018 7,100 -0.09 ▼ -1.27 7,100 7,100 7,000 35,720 253,612,000
19/10/2018 7,100 -0.09 ▼ -1.27 7,100 7,100 7,000 35,720 253,612,000
18/10/2018 7,100 -0.08 ▼ -1.13 7,100 7,100 7,010 114,240 811,104,000
17/10/2018 7,100 -0.01 ▼ -0.14 7,100 7,190 7,070 146,770 1,042,067,000
16/10/2018 7,100 0.14 ▲ 1.97 6,960 7,100 6,900 167,150 1,186,765,000
15/10/2018 6,960 -0.14 ▼ -2.01 7,100 7,180 6,950 194,410 1,353,093,600
13/10/2018 7,100 0.25 ▲ 3.52 6,850 7,100 6,660 261,040 1,853,384,000
12/10/2018 7,100 0.25 ▲ 3.52 6,850 7,100 6,660 261,040 1,853,384,000
11/10/2018 6,850 -0.50 ▼ -7.30 7,350 7,200 6,850 961,620 6,587,097,000
10/10/2018 7,350 -0.25 ▼ -3.40 7,600 7,600 7,320 467,880 3,438,918,000
09/10/2018 7,600 -0.01 ▼ -0.13 7,610 7,680 7,520 191,880 1,458,288,000
08/10/2018 7,610 -0.05 ▼ -0.66 7,610 7,700 7,500 192,590 1,465,609,900
05/10/2018 7,610 -0.15 ▼ -1.97 7,760 7,760 7,610 342,620 2,607,338,200
04/10/2018 7,760 0.01 ▲ 0.13 7,750 7,800 7,700 290,660 2,255,521,600
03/10/2018 7,750 0.08 ▲ 1.03 7,670 7,810 7,700 181,590 1,407,322,500
02/10/2018 7,670 -0.13 ▼ -1.69 7,800 7,980 7,670 552,330 4,236,371,100
01/10/2018 7,800 0.19 ▲ 2.44 7,610 7,990 7,550 1,452,350 11,328,330,000
28/09/2018 7,610 0.06 ▲ 0.79 7,550 7,700 7,570 363,510 2,766,311,100
27/09/2018 7,550 -0.20 ▼ -2.65 7,750 7,800 7,550 289,930 2,188,971,500
26/09/2018 7,750 -0.06 ▼ -0.77 7,810 7,830 7,690 360,410 2,793,177,500
25/09/2018 7,810 0.01 ▲ 0.13 7,810 7,910 7,650 696,920 5,442,945,200
24/09/2018 7,810 0.32 ▲ 4.10 7,490 7,850 7,500 702,360 5,485,431,600
21/09/2018 7,490 0.28 ▲ 3.74 7,210 7,600 7,180 562,960 4,216,570,400
20/09/2018 7,210 0.02 ▲ 0.28 7,190 7,240 7,170 202,910 1,462,981,100
19/09/2018 7,190 0.07 ▲ 0.97 7,120 7,240 7,130 194,690 1,399,821,100
18/09/2018 7,120 0.01 ▲ 0.14 7,110 7,180 7,080 206,110 1,467,503,200
17/09/2018 7,110 -0.05 ▼ -0.70 7,160 7,190 7,100 102,100 725,931,000
16/09/2018 7,160 0.01 ▲ 0.14 7,150 7,200 7,140 179,400 1,284,504,000
14/09/2018 7,160 0.01 ▲ 0.14 7,150 7,200 7,140 179,400 1,284,504,000
13/09/2018 7,150 -0.01 ▼ -0.14 7,160 7,160 7,130 131,950 943,442,500
12/09/2018 7,160 -0.01 ▼ -0.14 7,160 7,180 7,130 122,150 874,594,000
11/09/2018 7,160 0.01 ▲ 0.14 7,160 7,190 7,120 157,660 1,128,845,600
10/09/2018 7,160 0.06 ▲ 0.84 7,100 7,180 7,110 157,060 1,124,549,600
07/09/2018 7,100 0.05 ▲ 0.70 7,100 7,170 7,100 62,230 441,833,000
06/09/2018 7,100 -0.02 ▼ -0.28 7,100 7,190 7,070 193,580 1,374,418,000
05/09/2018 7,100 -0.15 ▼ -2.11 7,250 7,280 7,100 268,920 1,909,332,000
04/09/2018 7,250 -0.05 ▼ -0.69 7,300 7,380 7,190 463,240 3,358,490,000
03/09/2018 7,300 -0.01 ▼ -0.14 7,310 7,480 7,280 421,060 3,073,738,000
31/08/2018 7,300 -0.01 ▼ -0.14 7,310 7,480 7,280 421,060 3,073,738,000
30/08/2018 7,310 -0.19 ▼ -2.60 7,500 7,520 7,310 324,000 2,368,440,000
29/08/2018 7,500 0.01 ▲ 0.13 7,490 7,600 7,460 303,250 2,274,375,000
28/08/2018 7,490 0.21 ▲ 2.80 7,280 7,540 7,280 563,230 4,218,592,700
27/08/2018 7,280 -0.02 ▼ -0.27 7,280 7,280 7,240 77,520 564,345,600
26/08/2018 7,280 0.04 ▲ 0.55 7,240 7,330 7,210 224,830 1,636,762,400
24/08/2018 7,280 0.04 ▲ 0.55 7,240 7,330 7,210 224,830 1,636,762,400
23/08/2018 7,240 -0.01 ▼ -0.14 7,240 7,270 7,220 140,770 1,019,174,800
22/08/2018 7,240 0.03 ▲ 0.41 7,210 7,250 7,200 156,090 1,130,091,600
21/08/2018 7,210 0.01 ▲ 0.14 7,210 7,270 7,200 196,240 1,414,890,400
20/08/2018 7,210 -0.09 ▼ -1.25 7,300 7,300 7,210 101,720 733,401,200
17/08/2018 7,300 0.03 ▲ 0.41 7,270 7,360 7,260 173,020 1,263,046,000
16/08/2018 7,270 -0.12 ▼ -1.65 7,390 7,370 7,210 126,420 919,073,400
15/08/2018 7,390 -0.03 ▼ -0.41 7,420 7,440 7,330 152,580 1,127,566,200
14/08/2018 7,420 0.20 ▲ 2.70 7,220 7,450 7,220 181,280 1,345,097,600
13/08/2018 7,220 -0.01 ▼ -0.14 7,220 7,270 7,190 225,270 1,626,449,400
11/08/2018 7,220 -0.12 ▼ -1.66 7,340 7,300 7,210 117,550 848,711,000
10/08/2018 7,220 -0.12 ▼ -1.66 7,340 7,300 7,210 117,550 848,711,000
09/08/2018 7,340 0.03 ▲ 0.41 7,310 7,350 7,290 162,550 1,193,117,000
08/08/2018 7,310 0.01 ▲ 0.14 7,300 7,380 7,300 114,540 837,287,400
07/08/2018 7,300 -0.10 ▼ -1.37 7,400 7,400 7,280 382,210 2,790,133,000
06/08/2018 7,400 -0.05 ▼ -0.68 7,450 7,450 7,350 120,910 894,734,000
05/08/2018 7,450 -0.10 ▼ -1.34 7,550 7,590 7,450 248,780 1,853,411,000
03/08/2018 7,450 -0.10 ▼ -1.34 7,550 7,590 7,450 248,780 1,853,411,000
02/08/2018 7,550 -0.04 ▼ -0.53 7,590 7,590 7,520 109,100 823,705,000
01/08/2018 7,590 0.01 ▲ 0.13 7,580 7,630 7,580 263,580 2,000,572,200
31/07/2018 7,580 -0.10 ▼ -1.32 7,680 7,670 7,580 210,070 1,592,330,600
30/07/2018 7,680 0.02 ▲ 0.26 7,680 7,700 7,580 307,470 2,361,369,600
28/07/2018 7,680 0.03 ▲ 0.39 7,650 7,690 7,600 148,690 1,141,939,200
27/07/2018 7,680 0.03 ▲ 0.39 7,650 7,690 7,600 148,690 1,141,939,200
26/07/2018 7,650 -0.01 ▼ -0.13 7,650 7,700 7,590 192,830 1,475,149,500
25/07/2018 7,650 -0.01 ▼ -0.13 7,650 7,790 7,600 122,230 935,059,500
24/07/2018 7,650 -0.19 ▼ -2.48 7,840 7,900 7,610 231,810 1,773,346,500
23/07/2018 7,840 0.14 ▲ 1.79 7,700 7,970 7,700 272,610 2,137,262,400
22/07/2018 7,700 -0.06 ▼ -0.78 7,760 7,760 7,670 94,010 723,877,000
20/07/2018 7,700 -0.06 ▼ -0.78 7,760 7,760 7,670 94,010 723,877,000
19/07/2018 7,760 0.04 ▲ 0.52 7,720 7,980 7,680 193,500 1,501,560,000
18/07/2018 7,720 0.12 ▲ 1.55 7,600 7,780 7,600 205,990 1,590,242,800
17/07/2018 7,600 -0.10 ▼ -1.32 7,700 7,700 7,600 134,460 1,021,896,000
16/07/2018 7,700 0.01 ▲ 0.13 7,690 7,760 7,600 101,850 784,245,000
13/07/2018 7,690 0.09 ▲ 1.17 7,600 7,850 7,560 177,120 1,362,052,800
12/07/2018 7,600 -0.10 ▼ -1.32 7,700 7,700 7,540 149,020 1,132,552,000
11/07/2018 7,700 -0.20 ▼ -2.60 7,900 7,880 7,630 192,200 1,479,940,000
10/07/2018 7,900 -0.07 ▼ -0.89 7,970 7,990 7,800 37,380 295,302,000
09/07/2018 7,970 -0.03 ▼ -0.38 8,000 8,050 7,740 227,570 1,813,732,900
06/07/2018 8,000 -0.09 ▼ -1.13 8,090 8,090 7,800 104,170 833,360,000
05/07/2018 8,090 -0.08 ▼ -0.99 8,170 8,200 7,900 51,260 414,693,400
04/07/2018 8,170 0.03 ▲ 0.37 8,140 8,580 8,010 53,320 435,624,400
03/07/2018 8,140 -0.36 ▼ -4.42 8,500 8,600 8,140 40,670 331,053,800
02/07/2018 8,500 -0.17 ▼ -2.00 8,670 8,670 8,400 66,740 567,290,000
29/06/2018 8,670 0.01 ▲ 0.12 8,660 0 0 43,930 380,873,100
28/06/2018 8,660 -0.04 ▼ -0.46 8,700 8,700 8,350 47,860 414,467,600
27/06/2018 9,520 -0.10 ▼ -1.05 9,620 9,660 9,500 169,270 1,611,450,400
26/06/2018 9,620 0.03 ▲ 0.31 9,590 9,620 9,500 149,350 1,436,747,000
25/06/2018 9,590 -0.01 ▼ -0.10 9,600 9,650 9,500 83,160 797,504,400
24/06/2018 9,600 0.08 ▲ 0.83 9,520 9,600 9,320 64,620 620,352,000
22/06/2018 9,600 0.08 ▲ 0.83 9,520 9,600 9,320 64,620 620,352,000
21/06/2018 9,520 -0.06 ▼ -0.63 9,580 9,560 9,390 72,760 692,675,200
20/06/2018 9,580 -0.02 ▼ -0.21 9,600 9,800 9,400 172,150 1,649,197,000
19/06/2018 9,600 -0.15 ▼ -1.56 9,750 9,750 9,360 98,360 944,256,000
18/06/2018 9,750 -0.25 ▼ -2.56 10,000 9,900 9,710 57,270 558,382,500
17/06/2018 10,000 0.10 ▲ 1.00 9,900 10,000 9,700 60,540 605,400,000
15/06/2018 10,000 0.10 ▲ 1.00 9,900 10,000 9,700 60,540 605,400,000
14/06/2018 9,900 0.10 ▲ 1.01 9,800 9,900 9,700 76,840 760,716,000
13/06/2018 9,800 -0.01 ▼ -0.10 9,800 9,900 9,700 59,720 585,256,000
12/06/2018 9,800 -0.20 ▼ -2.04 10,000 9,940 9,700 93,570 916,986,000
11/06/2018 10,000 -0.01 ▼ -0.10 10,000 10,000 9,900 54,070 540,700,000
10/06/2018 10,000 -0.15 ▼ -1.50 10,150 10,200 9,910 91,180 911,800,000
08/06/2018 10,000 -0.15 ▼ -1.50 10,150 10,200 9,910 91,180 911,800,000
07/06/2018 10,150 0.05 ▲ 0.49 10,100 10,300 10,000 112,370 1,140,555,500
06/06/2018 10,100 0.18 ▲ 1.78 9,920 10,150 9,990 94,600 955,460,000
05/06/2018 9,920 0.42 ▲ 4.23 9,500 10,150 9,500 324,200 3,216,064,000
04/06/2018 9,500 0.05 ▲ 0.53 9,450 9,590 9,310 328,540 3,121,130,000
03/06/2018 9,450 -0.04 ▼ -0.42 9,450 9,500 9,400 62,510 590,719,500
01/06/2018 9,450 -0.04 ▼ -0.42 9,450 9,500 9,400 62,510 590,719,500
31/05/2018 9,450 0.05 ▲ 0.53 9,400 9,460 9,200 66,870 631,921,500
30/05/2018 9,400 0.05 ▲ 0.53 9,350 9,580 9,200 71,260 669,844,000
29/05/2018 9,350 0.15 ▲ 1.60 9,200 9,600 9,010 174,100 1,627,835,000
28/05/2018 9,200 -0.69 ▼ -7.50 9,890 9,890 9,200 475,590 4,375,428,000
27/05/2018 9,890 -0.06 ▼ -0.61 9,950 9,950 9,860 147,030 1,454,126,700
25/05/2018 9,890 -0.06 ▼ -0.61 9,950 9,950 9,860 147,030 1,454,126,700
24/05/2018 9,950 -0.05 ▼ -0.50 10,000 10,050 9,900 22,860 227,457,000
23/05/2018 10,000 -0.01 ▼ -0.10 10,000 10,150 9,900 88,610 886,100,000
22/05/2018 10,000 -0.15 ▼ -1.50 10,150 10,200 9,950 314,220 3,142,200,000
21/05/2018 10,150 -0.05 ▼ -0.49 10,200 10,300 10,150 31,150 316,172,500
18/05/2018 10,200 -0.05 ▼ -0.49 10,200 10,250 10,150 48,950 499,290,000
17/05/2018 10,200 -0.05 ▼ -0.49 10,200 10,250 10,150 60,800 620,160,000
16/05/2018 10,200 -0.05 ▼ -0.49 10,300 10,350 10,200 121,400 1,238,280,000
15/05/2018 10,300 -0.05 ▼ -0.49 10,350 10,600 10,200 403,280 4,153,784,000
14/05/2018 10,350 -0.05 ▼ -0.48 10,400 10,650 10,200 160,150 1,657,552,500
12/05/2018 10,400 0.05 ▲ 0.48 10,400 10,500 10,350 50,410 524,264,000
11/05/2018 10,400 0.05 ▲ 0.48 10,400 10,500 10,350 50,410 524,264,000
10/05/2018 10,400 -0.15 ▼ -1.44 10,550 10,800 10,400 178,010 1,851,304,000
09/05/2018 10,550 0.05 ▲ 0.47 10,500 10,800 10,400 396,360 4,181,598,000
08/05/2018 10,500 0.30 ▲ 2.86 10,200 10,500 10,050 411,140 4,316,970,000
07/05/2018 10,200 -0.05 ▼ -0.49 10,200 10,250 10,100 274,810 2,803,062,000
05/05/2018 10,200 0.05 ▲ 0.49 10,200 10,250 10,150 66,790 681,258,000
04/05/2018 10,200 0.05 ▲ 0.49 10,200 10,250 10,150 66,790 681,258,000
03/05/2018 10,200 -0.05 ▼ -0.49 10,200 10,250 10,000 399,480 4,074,696,000
02/05/2018 10,200 -0.05 ▼ -0.49 10,250 10,400 10,200 330,640 3,372,528,000
30/04/2018 10,250 0.10 ▲ 0.98 10,150 10,300 10,150 244,830 2,509,507,500
27/04/2018 10,250 0.10 ▲ 0.98 10,150 10,300 10,150 244,830 2,509,507,500
26/04/2018 10,150 -0.05 ▼ -0.49 10,200 10,650 10,150 336,420 3,414,663,000
24/04/2018 10,200 -0.10 ▼ -0.98 10,300 10,350 10,200 344,240 3,511,248,000
23/04/2018 10,300 -0.20 ▼ -1.94 10,500 10,550 10,300 252,660 2,602,398,000
20/04/2018 10,500 0.10 ▲ 0.95 10,400 10,650 10,300 358,100 3,760,050,000
19/04/2018 10,400 -0.30 ▼ -2.88 10,700 10,750 10,400 416,250 4,329,000,000
18/04/2018 10,700 -0.10 ▼ -0.93 10,700 10,800 10,550 203,840 2,181,088,000
13/04/2018 10,900 0.05 ▲ 0.46 10,850 10,900 10,700 241,850 2,636,165,000
12/04/2018 10,850 -0.05 ▼ -0.46 10,900 11,000 10,750 161,330 1,750,430,500
11/04/2018 10,900 -0.10 ▼ -0.92 11,000 11,150 10,650 489,660 5,337,294,000
10/04/2018 11,000 -0.10 ▼ -0.91 11,100 11,150 10,800 1,603,340 17,636,740,000
09/04/2018 11,100 -0.05 ▼ -0.45 11,100 11,200 11,050 311,400 3,456,540,000
06/04/2018 11,100 -0.10 ▼ -0.90 11,200 11,200 11,100 332,190 3,687,309,000
05/04/2018 11,200 0.15 ▲ 1.34 11,050 11,250 11,050 285,640 3,199,168,000
04/04/2018 11,050 -0.15 ▼ -1.36 11,200 11,500 11,000 1,033,210 11,416,970,500
03/04/2018 11,200 -0.15 ▼ -1.34 11,350 11,350 11,150 217,650 2,437,680,000
02/04/2018 11,350 -0.20 ▼ -1.76 11,550 11,800 11,300 145,390 1,650,176,500
30/03/2018 11,550 0.30 ▲ 2.60 11,250 11,600 11,300 214,420 2,476,551,000
29/03/2018 11,250 0.05 ▲ 0.44 11,250 11,300 11,200 66,760 751,050,000
28/03/2018 11,250 0.10 ▲ 0.89 11,150 11,300 11,150 319,230 3,591,337,500
27/03/2018 11,150 -0.25 ▼ -2.24 11,400 11,400 11,100 373,870 4,168,650,500
26/03/2018 11,400 0.10 ▲ 0.88 11,300 11,500 11,200 348,090 3,968,226,000
23/03/2018 11,300 -0.30 ▼ -2.65 11,600 11,500 11,200 385,670 4,358,071,000
22/03/2018 11,600 -0.05 ▼ -0.43 11,650 11,850 11,550 323,470 3,752,252,000
21/03/2018 11,650 -0.10 ▼ -0.86 11,650 11,900 11,650 445,520 5,190,308,000
20/03/2018 11,650 -0.10 ▼ -0.86 11,750 11,900 11,650 343,550 4,002,357,500
19/03/2018 11,750 -0.05 ▼ -0.43 11,800 11,850 11,700 491,710 5,777,592,500
16/03/2018 11,800 -0.15 ▼ -1.27 11,950 12,000 11,750 670,840 7,915,912,000
15/03/2018 11,950 -0.15 ▼ -1.26 12,100 12,150 11,900 369,830 4,419,468,500
14/03/2018 12,100 0.10 ▲ 0.83 12,000 12,150 11,950 436,490 5,281,529,000
13/03/2018 12,000 -0.25 ▼ -2.08 12,250 12,350 11,850 750,380 9,004,560,000
12/03/2018 12,250 -0.20 ▼ -1.63 12,450 12,500 12,200 680,150 8,331,837,500
09/03/2018 12,200 -0.25 ▼ -2.05 12,450 12,500 12,200 1,444,590 17,623,998,000
08/03/2018 12,450 0.60 ▲ 4.82 11,850 12,500 12,150 2,567,380 31,963,881,000
07/03/2018 11,850 0.10 ▲ 0.84 11,750 11,950 11,500 1,325,690 15,709,426,500
06/03/2018 11,750 0.25 ▲ 2.13 11,500 11,900 11,500 769,140 9,037,395,000
05/03/2018 11,500 -0.55 ▼ -4.78 12,050 12,200 11,400 1,166,370 13,413,255,000
02/03/2018 12,050 0.05 ▲ 0.41 12,050 12,300 11,900 1,074,000 12,941,700,000
01/03/2018 12,050 0.65 ▲ 5.39 11,400 12,150 11,350 2,077,150 25,029,657,500
28/02/2018 11,400 0.25 ▲ 2.19 11,150 11,400 11,100 594,590 6,778,326,000
27/02/2018 11,150 -0.15 ▼ -1.35 11,300 11,350 11,100 406,980 4,537,827,000
26/02/2018 11,300 0.20 ▲ 1.77 11,100 11,300 10,950 507,050 5,729,665,000
23/02/2018 11,100 0.10 ▲ 0.90 11,000 11,150 11,000 265,880 2,951,268,000
22/02/2018 11,000 -0.15 ▼ -1.36 11,150 11,200 10,900 255,120 2,806,320,000
21/02/2018 11,150 0.15 ▲ 1.35 11,000 11,250 11,000 143,870 1,604,150,500
13/02/2018 11,000 0.15 ▲ 1.36 10,850 11,100 10,900 149,810 1,647,910,000
12/02/2018 10,850 0.25 ▲ 2.30 10,600 10,900 10,800 317,340 3,443,139,000
09/02/2018 10,600 -0.05 ▼ -0.47 10,650 10,600 10,000 368,050 3,901,330,000
08/02/2018 10,650 -0.20 ▼ -1.88 10,850 10,900 10,650 178,970 1,906,030,500
07/02/2018 10,850 -0.15 ▼ -1.38 11,000 10,950 10,650 861,570 9,348,034,500
06/02/2018 10,500 -0.50 ▼ -4.76 11,000 0 0 1,768,660 18,570,930,000
05/02/2018 11,000 -0.75 ▼ -6.82 11,750 11,650 10,950 555,950 6,115,450,000
02/02/2018 11,750 0.05 ▲ 0.43 11,700 11,800 11,500 334,440 3,929,670,000
01/02/2018 11,700 -0.20 ▼ -1.71 11,900 11,900 11,700 546,720 6,396,624,000
31/01/2018 11,900 -0.10 ▼ -0.84 12,000 12,200 11,850 594,300 7,072,170,000
30/01/2018 12,000 0.20 ▲ 1.67 11,800 12,200 11,800 1,567,170 18,806,040,000
29/01/2018 11,800 -0.45 ▼ -3.81 12,250 12,500 11,800 924,030 10,903,554,000
28/01/2018 12,250 0.50 ▲ 4.08 11,750 12,350 11,650 2,465,990 30,208,377,500
26/01/2018 12,250 0.50 ▲ 4.08 11,750 12,350 11,650 2,465,990 30,208,377,500
25/01/2018 11,750 0.45 ▲ 3.83 11,300 12,000 11,350 1,960,990 23,041,632,500
24/01/2018 10,800 -0.50 ▼ -4.63 11,300 11,550 11,300 409,290 4,420,332,000
22/01/2018 11,300 0.10 ▲ 0.88 11,300 11,550 11,300 694,330 7,845,929,000
19/01/2018 11,300 0.05 ▲ 0.44 11,300 11,600 11,300 516,080 5,831,704,000
18/01/2018 11,300 0.15 ▲ 1.33 11,150 11,300 11,050 657,480 7,429,524,000
17/01/2018 11,150 -0.30 ▼ -2.69 11,450 11,500 11,150 800,780 8,928,697,000
16/01/2018 11,450 -0.05 ▼ -0.44 11,450 11,550 11,350 742,050 8,496,472,500
15/01/2018 11,450 -0.10 ▼ -0.87 11,550 11,500 11,200 712,880 8,162,476,000
13/01/2018 11,550 -0.15 ▼ -1.30 11,700 11,850 11,500 1,296,770 14,977,693,500
12/01/2018 11,550 -0.15 ▼ -1.30 11,700 11,850 11,500 1,296,770 14,977,693,500
11/01/2018 11,700 -0.10 ▼ -0.85 11,700 11,850 11,550 894,850 10,469,745,000
10/01/2018 11,700 0.20 ▲ 1.71 11,500 12,100 11,500 2,363,520 27,653,184,000
09/01/2018 11,500 0.65 ▲ 5.65 10,850 11,500 10,800 1,600,920 18,410,580,000
08/01/2018 10,850 -0.05 ▼ -0.46 10,850 10,850 10,700 541,520 5,875,492,000
05/01/2018 10,850 -0.15 ▼ -1.38 11,000 11,000 10,800 416,100 4,514,685,000
04/01/2018 11,000 0.10 ▲ 0.91 10,900 11,100 10,900 953,310 10,486,410,000
03/01/2018 11,450 0.15 ▲ 1.31 11,300 11,500 11,350 717,030 8,209,993,500
02/01/2018 11,300 0.05 ▲ 0.44 11,250 11,500 11,300 413,580 4,673,454,000
29/12/2017 11,250 0.05 ▲ 0.44 11,200 11,350 11,200 483,800 5,442,750,000
28/12/2017 11,200 -0.10 ▼ -0.89 11,300 11,300 11,200 586,140 6,564,768,000
27/12/2017 11,300 -0.05 ▼ -0.44 11,350 11,400 11,300 550,430 6,219,859,000
26/12/2017 11,350 -0.05 ▼ -0.44 11,400 11,400 11,250 669,210 7,595,533,500
25/12/2017 11,400 -0.05 ▼ -0.44 11,450 11,550 11,350 284,350 3,241,590,000
22/12/2017 11,450 0.05 ▲ 0.44 11,450 11,550 11,400 349,540 4,002,233,000
21/12/2017 11,450 0.05 ▲ 0.44 11,400 11,650 11,400 709,740 8,126,523,000
20/12/2017 11,400 0.05 ▲ 0.44 11,350 11,500 11,300 610,430 6,958,902,000
19/12/2017 11,550 0.05 ▲ 0.43 11,550 11,600 11,550 12,510 144,490,500
18/12/2017 11,800 0.20 ▲ 1.69 11,600 11,850 11,800 29,190 344,442,000
16/12/2017 11,600 0.15 ▲ 1.29 11,450 11,700 11,450 523,810 6,076,196,000
15/12/2017 11,450 0.30 ▲ 2.62 11,150 11,700 11,100 368,030 4,213,943,500
14/12/2017 11,150 -0.05 ▼ -0.45 11,200 11,350 11,000 265,350 2,958,652,500
13/12/2017 11,200 0.15 ▲ 1.34 11,200 11,350 11,200 14,720 164,864,000
12/12/2017 11,050 -0.10 ▼ -0.90 11,150 11,300 11,050 44,300 489,515,000
11/12/2017 11,250 -0.10 ▼ -0.89 11,350 11,400 11,250 10,350 116,437,500
10/12/2017 11,350 -0.05 ▼ -0.44 11,400 11,500 11,350 444,470 5,044,734,500
08/12/2017 11,350 -0.05 ▼ -0.44 11,400 11,450 11,350 31,370 356,049,500
07/12/2017 11,400 -0.05 ▼ -0.44 11,450 11,600 11,350 672,060 7,661,484,000
05/12/2017 11,750 -0.15 ▼ -1.26 12,000 12,100 11,700 916,620 10,770,285,000
04/12/2017 11,900 0.40 ▲ 3.48 11,650 11,950 11,600 1,408,320 16,759,008,000
01/12/2017 11,500 0.50 ▲ 4.55 11,000 11,600 11,000 1,404,780 16,154,970,000
30/11/2017 11,000 0.05 ▲ 0.46 10,900 11,150 10,900 624,150 6,865,650,000
29/11/2017 10,950 -0.10 ▼ -0.90 11,000 11,050 10,900 391,730 4,289,443,500
28/11/2017 11,050 -0.05 ▼ -0.45 11,150 11,200 10,950 486,920 5,380,466,000
27/11/2017 11,100 0.30 ▲ 2.78 10,900 11,200 10,800 650,090 7,215,999,000
24/11/2017 10,800 -0.05 ▼ -0.46 10,800 10,900 10,700 409,290 4,420,332,000
23/11/2017 10,850 0.00 ■■ 0.00 10,900 11,000 10,750 409,410 4,442,098,500
22/11/2017 10,850 0.05 ▲ 0.46 10,900 10,950 10,800 329,760 3,577,896,000
21/11/2017 10,800 -0.20 ▼ -1.82 10,900 11,000 10,800 453,720 4,900,176,000
20/11/2017 11,000 0.05 ▲ 0.46 10,900 11,000 10,900 157,240 1,729,640,000
17/11/2017 10,950 -0.05 ▼ -0.45 11,100 11,150 10,950 538,820 5,900,079,000
16/11/2017 11,000 0.10 ▲ 0.92 10,900 11,050 10,850 369,340 4,062,740,000
15/11/2017 10,900 0.10 ▲ 0.93 10,900 10,950 10,750 598,100 6,519,290,000
14/11/2017 10,800 0.00 ■■ 0.00 10,800 10,950 10,700 580,920 6,273,936,000
13/11/2017 10,800 -0.15 ▼ -1.37 10,950 11,250 10,800 510,290 5,511,132,000
10/11/2017 10,950 -0.25 ▼ -2.23 11,200 11,200 10,950 634,880 6,951,936,000
09/11/2017 11,200 0.35 ▲ 3.23 11,000 11,400 11,000 1,279,950 14,335,440,000
08/11/2017 10,850 0.20 ▲ 1.88 10,900 11,100 10,750 842,830 9,144,705,500
07/11/2017 10,650 0.05 ▲ 0.47 10,600 11,300 10,450 874,590 9,314,383,500
06/11/2017 10,600 0.05 ▲ 0.47 10,600 10,600 10,400 404,390 4,286,534,000
03/11/2017 10,550 0.30 ▲ 2.93 10,150 10,600 10,150 455,900 4,809,745,000
02/11/2017 10,250 -0.35 ▼ -3.30 10,800 10,800 10,200 1,041,580 10,676,195,000
01/11/2017 10,600 -0.30 ▼ -2.75 10,800 11,000 10,600 239,240 2,535,944,000
31/10/2017 10,900 -0.10 ▼ -0.91 10,850 11,000 10,700 350,530 3,820,777,000
30/10/2017 11,000 -0.35 ▼ -3.08 11,400 11,400 10,900 714,490 7,859,390,000
27/10/2017 11,350 0.00 ■■ 0.00 11,500 11,600 11,300 443,060 5,028,731,000
26/10/2017 11,350 -0.50 ▼ -4.22 11,850 11,850 11,350 1,155,650 13,116,627,500
25/10/2017 11,850 0.05 ▲ 0.42 11,800 12,000 11,800 196,580 2,329,473,000
24/10/2017 11,800 -0.10 ▼ -0.84 11,800 12,100 11,800 257,650 3,040,270,000
23/10/2017 11,900 -0.30 ▼ -2.46 12,200 12,200 11,900 535,100 6,367,690,000
20/10/2017 12,200 -0.15 ▼ -1.21 12,350 12,350 12,200 344,280 4,200,216,000
19/10/2017 12,350 0.10 ▲ 0.82 12,350 12,500 12,250 543,480 6,711,978,000
18/10/2017 12,250 -0.35 ▼ -2.78 12,500 12,650 12,250 803,070 9,837,607,500
17/10/2017 12,600 0.05 ▲ 0.40 12,550 12,700 12,500 786,460 9,909,396,000
16/10/2017 12,550 -0.15 ▼ -1.18 12,650 12,800 12,550 225,660 2,832,033,000
13/10/2017 12,700 0.25 ▲ 2.01 12,500 12,750 12,450 537,340 6,824,218,000
12/10/2017 12,450 -0.05 ▼ -0.40 12,600 12,600 12,400 326,030 4,059,073,500
11/10/2017 12,500 -0.10 ▼ -0.79 12,700 12,750 12,450 633,470 7,918,375,000
10/10/2017 12,600 0.10 ▲ 0.80 12,550 12,650 12,500 389,440 4,906,944,000
09/10/2017 12,500 -0.05 ▼ -0.40 12,550 12,600 12,500 671,170 8,389,625,000
06/10/2017 12,550 0.00 ■■ 0.00 12,550 12,600 12,500 260,690 3,271,659,500
05/10/2017 12,550 -0.20 ▼ -1.57 12,650 12,850 12,550 319,550 4,010,352,500
04/10/2017 12,750 -0.10 ▼ -0.78 12,800 12,800 12,600 839,280 10,700,820,000
03/10/2017 12,850 0.20 ▲ 1.58 12,650 12,850 12,500 1,009,690 12,974,516,500
02/10/2017 12,650 0.00 ■■ 0.00 12,600 12,750 12,500 708,660 8,964,549,000
29/09/2017 12,650 0.10 ▲ 0.80 12,550 12,750 12,550 785,210 9,932,906,500
28/09/2017 12,550 -0.20 ▼ -1.57 12,750 12,900 12,550 1,207,820 15,158,141,000
27/09/2017 12,750 -0.05 ▼ -0.39 12,750 13,000 12,750 421,340 5,372,085,000
26/09/2017 12,800 -0.40 ▼ -3.03 13,100 13,150 12,700 2,250,600 28,807,680,000
25/09/2017 13,200 0.00 ■■ 0.00 13,200 13,400 13,150 1,435,120 18,943,584,000
22/09/2017 13,200 0.00 ■■ 0.00 13,300 13,400 13,100 1,860,730 24,561,636,000
21/09/2017 13,200 0.20 ▲ 1.54 13,100 13,350 13,100 1,315,550 17,365,260,000
20/09/2017 13,000 -0.10 ▼ -0.76 13,100 13,200 12,950 803,450 10,444,850,000
19/09/2017 13,100 0.10 ▲ 0.77 13,150 13,300 13,000 1,431,390 18,751,209,000
18/09/2017 13,000 0.25 ▲ 1.96 12,900 13,100 12,900 1,883,880 24,490,440,000
15/09/2017 12,750 0.00 ■■ 0.00 12,700 12,850 12,600 604,390 7,705,972,500
14/09/2017 12,750 0.15 ▲ 1.19 12,650 12,850 12,600 1,092,290 13,926,697,500
13/09/2017 12,600 0.40 ▲ 3.28 12,300 12,750 12,300 1,280,230 16,130,898,000
12/09/2017 12,200 0.15 ▲ 1.24 11,950 12,300 11,950 379,350 4,628,070,000
11/09/2017 12,050 -0.30 ▼ -2.43 12,350 12,500 12,050 703,480 8,476,934,000
08/09/2017 12,350 0.00 ■■ 0.00 12,500 12,550 12,200 724,730 8,950,415,500
07/09/2017 12,350 -0.30 ▼ -2.37 12,700 12,700 12,300 1,105,760 13,656,136,000
06/09/2017 12,650 0.10 ▲ 0.80 12,500 12,700 12,500 1,461,600 18,489,240,000
05/09/2017 12,550 0.15 ▲ 1.21 12,500 12,550 12,300 766,040 9,613,802,000
01/09/2017 12,400 0.00 ■■ 0.00 12,500 12,650 12,300 986,690 12,234,956,000
31/08/2017 12,400 0.65 ▲ 5.53 11,850 12,550 11,800 3,296,580 40,877,592,000
30/08/2017 11,750 0.05 ▲ 0.43 11,750 11,800 11,650 500,450 5,880,287,500
29/08/2017 11,700 -0.05 ▼ -0.43 11,800 11,800 11,600 287,330 3,361,761,000
28/08/2017 11,750 0.30 ▲ 2.62 11,600 11,850 11,600 431,450 5,069,537,500
25/08/2017 11,450 0.00 ■■ 0.00 11,550 11,550 11,350 237,950 2,724,527,500
24/08/2017 11,450 -0.10 ▼ -0.87 11,450 11,600 11,400 214,300 2,453,735,000
23/08/2017 11,550 0.00 ■■ 0.00 11,550 11,600 11,400 83,960 969,738,000
22/08/2017 11,550 0.00 ■■ 0.00 11,600 11,650 11,500 500,930 5,785,741,500
21/08/2017 11,550 -0.10 ▼ -0.86 11,700 11,700 11,500 183,850 2,123,467,500
18/08/2017 11,650 0.05 ▲ 0.43 11,600 11,650 11,400 323,480 3,768,542,000
17/08/2017 11,600 -0.25 ▼ -2.11 11,850 11,950 11,600 258,420 2,997,672,000
16/08/2017 11,850 0.05 ▲ 0.42 11,800 11,900 11,750 429,720 5,092,182,000
15/08/2017 11,800 0.10 ▲ 0.85 11,800 11,900 11,600 394,660 4,656,988,000
14/08/2017 11,700 0.25 ▲ 2.18 11,350 11,750 11,350 415,920 4,866,264,000
11/08/2017 11,450 -0.05 ▼ -0.43 11,450 11,500 11,300 234,140 2,680,903,000
10/08/2017 11,500 0.00 ■■ 0.00 11,500 11,600 11,400 136,730 1,572,395,000
09/08/2017 11,500 0.00 ■■ 0.00 11,500 11,650 11,300 354,080 4,071,920,000
08/08/2017 11,500 0.30 ▲ 2.68 11,250 11,900 11,250 800,540 9,206,210,000
07/08/2017 11,200 0.15 ▲ 1.36 11,200 11,400 11,100 316,840 3,548,608,000
04/08/2017 11,050 -0.15 ▼ -1.34 11,200 11,300 11,000 408,400 4,512,820,000
03/08/2017 11,200 -0.15 ▼ -1.32 11,400 11,400 11,200 402,890 4,512,368,000
02/08/2017 11,350 -0.15 ▼ -1.30 11,550 11,550 11,300 455,110 5,165,498,500
01/08/2017 11,500 0.10 ▲ 0.88 11,400 11,500 11,300 438,890 5,047,235,000
31/07/2017 11,400 -0.20 ▼ -1.72 11,600 11,600 11,400 750,300 8,553,420,000
28/07/2017 11,600 0.10 ▲ 0.87 11,600 11,650 11,500 378,130 4,386,308,000
27/07/2017 11,500 0.05 ▲ 0.44 11,450 11,600 11,450 212,260 2,440,990,000
26/07/2017 11,450 -0.10 ▼ -0.87 11,550 11,600 11,250 965,360 11,053,372,000
25/07/2017 11,550 -0.10 ▼ -0.86 11,750 11,750 11,400 528,840 6,108,102,000
24/07/2017 11,650 -0.05 ▼ -0.43 11,400 11,800 11,400 204,690 2,384,638,500
21/07/2017 11,700 -0.15 ▼ -1.27 11,800 11,900 11,700 272,020 3,182,634,000
20/07/2017 11,850 0.20 ▲ 1.72 11,650 11,850 11,600 243,620 2,886,897,000
19/07/2017 11,650 -0.05 ▼ -0.43 11,600 11,850 11,600 250,480 2,918,092,000
18/07/2017 11,700 -0.10 ▼ -0.85 11,800 11,800 11,600 1,036,610 12,128,337,000
17/07/2017 11,800 -0.10 ▼ -0.84 11,800 11,950 11,650 612,840 7,231,512,000
14/07/2017 11,900 0.00 ■■ 0.00 11,900 12,200 11,900 642,080 7,640,752,000
13/07/2017 11,900 -0.90 ▼ -7.03 12,000 12,300 11,900 402,080 4,784,752,000
12/07/2017 12,800 -0.20 ▼ -1.54 13,000 13,150 12,800 642,640 8,225,792,000
11/07/2017 13,000 0.10 ▲ 0.78 13,050 13,050 12,750 465,210 6,047,730,000
10/07/2017 12,900 -0.50 ▼ -3.73 13,300 13,400 12,800 1,472,320 18,992,928,000
07/07/2017 13,400 -0.40 ▼ -2.90 13,700 13,900 13,400 759,220 10,173,548,000
06/07/2017 13,800 0.10 ▲ 0.73 13,700 13,900 13,650 617,450 8,520,810,000
05/07/2017 13,700 -0.20 ▼ -1.44 14,000 14,000 13,700 585,040 8,015,048,000
04/07/2017 13,900 0.35 ▲ 2.58 13,700 13,900 13,650 1,402,920 19,500,588,000
03/07/2017 13,550 0.45 ▲ 3.44 13,250 13,750 13,150 1,177,950 15,961,222,500
30/06/2017 13,100 0.10 ▲ 0.77 13,050 13,300 13,050 900,520 11,796,812,000
29/06/2017 13,000 -0.10 ▼ -0.76 13,200 13,250 12,950 629,710 8,186,230,000
28/06/2017 13,100 0.05 ▲ 0.38 13,000 13,300 13,000 1,284,180 16,822,758,000
27/06/2017 13,050 0.30 ▲ 2.35 12,900 13,350 12,800 1,567,140 20,451,177,000
26/06/2017 12,750 0.05 ▲ 0.39 12,700 12,950 12,550 832,830 10,618,582,500
23/06/2017 12,700 0.00 ■■ 0.00 12,600 12,750 12,500 466,370 5,922,899,000
22/06/2017 12,700 -0.15 ▼ -1.17 12,900 12,900 12,650 421,070 5,347,589,000
21/06/2017 12,850 0.40 ▲ 3.21 12,500 13,000 12,450 1,003,000 12,888,550,000
20/06/2017 12,450 -0.05 ▼ -0.40 12,500 12,550 12,400 474,680 5,909,766,000
19/06/2017 12,500 -0.05 ▼ -0.40 12,500 12,550 12,450 330,460 4,130,750,000
16/06/2017 12,550 0.00 ■■ 0.00 12,500 12,600 12,450 245,210 3,077,385,500
15/06/2017 12,550 0.00 ■■ 0.00 12,500 12,600 12,400 941,860 11,820,343,000
14/06/2017 12,550 -0.15 ▼ -1.18 12,700 12,700 12,550 596,760 7,489,338,000
13/06/2017 12,700 0.05 ▲ 0.40 12,750 12,750 12,600 370,940 4,710,938,000
12/06/2017 12,650 0.10 ▲ 0.80 12,600 12,850 12,550 420,660 5,321,349,000
09/06/2017 12,550 -0.05 ▼ -0.40 12,550 12,650 12,500 604,470 7,586,098,500
08/06/2017 12,600 -0.10 ▼ -0.79 12,650 12,700 12,500 656,910 8,277,066,000
07/06/2017 12,700 0.00 ■■ 0.00 12,750 12,800 12,700 451,460 5,733,542,000
06/06/2017 12,700 0.05 ▲ 0.40 12,650 12,750 12,600 466,440 5,923,788,000
05/06/2017 12,650 -0.05 ▼ -0.39 12,750 12,800 12,600 335,490 4,243,948,500
02/06/2017 12,700 0.05 ▲ 0.40 12,700 12,750 12,550 353,790 4,493,133,000
01/06/2017 12,650 -0.20 ▼ -1.56 12,850 13,050 12,600 626,600 7,926,490,000
31/05/2017 12,850 0.25 ▲ 1.98 12,650 13,150 12,550 831,040 10,678,864,000
30/05/2017 12,600 -0.20 ▼ -1.56 12,800 12,800 12,500 506,890 6,386,814,000
29/05/2017 12,800 0.20 ▲ 1.59 12,600 12,950 12,550 727,350 9,310,080,000
26/05/2017 12,600 0.00 ■■ 0.00 12,550 12,650 12,550 256,740 3,234,924,000
25/05/2017 12,600 -0.10 ▼ -0.79 12,650 12,750 12,500 593,450 7,477,470,000
24/05/2017 12,700 0.00 ■■ 0.00 12,750 12,750 12,600 403,930 5,129,911,000
23/05/2017 12,700 0.10 ▲ 0.79 12,600 12,900 12,600 528,440 6,711,188,000
22/05/2017 12,600 -0.15 ▼ -1.18 12,750 12,850 12,600 604,510 7,616,826,000
19/05/2017 12,750 0.15 ▲ 1.19 12,650 12,750 12,550 609,070 7,765,642,500
18/05/2017 12,600 -0.20 ▼ -1.56 12,900 12,900 12,600 575,000 7,245,000,000
17/05/2017 12,800 0.20 ▲ 1.59 12,750 12,950 12,650 750,840 9,610,752,000
16/05/2017 12,600 -0.50 ▼ -3.82 13,000 13,000 12,600 1,440,640 18,152,064,000
15/05/2017 13,100 -0.20 ▼ -1.50 13,350 13,350 13,000 517,170 6,774,927,000
09/05/2017 12,700 0.10 ▲ 0.79 12,650 12,800 12,600 629,400 7,993,380,000
08/05/2017 12,600 -0.20 ▼ -1.56 12,750 12,800 12,550 559,120 7,044,912,000
05/05/2017 12,800 0.00 ■■ 0.00 12,850 12,850 12,600 503,670 6,446,976,000
04/05/2017 12,800 0.35 ▲ 2.81 12,450 12,850 12,450 807,510 10,336,128,000
03/05/2017 12,450 -0.05 ▼ -0.40 12,600 12,600 12,450 428,370 5,333,206,500
28/04/2017 12,500 -0.30 ▼ -2.34 12,700 12,800 12,450 627,000 7,837,500,000
27/04/2017 12,800 0.00 ■■ 0.00 12,900 12,950 12,800 372,050 4,762,240,000
26/04/2017 12,800 0.30 ▲ 2.40 12,500 12,900 12,500 583,090 7,463,552,000
25/04/2017 12,500 -0.50 ▼ -3.85 13,050 13,050 12,400 1,448,070 18,100,875,000
24/04/2017 13,000 -0.50 ▼ -3.70 13,500 13,500 13,000 620,400 8,065,200,000
21/04/2017 13,500 -0.05 ▼ -0.37 13,550 13,650 13,500 429,740 5,801,490,000
20/04/2017 13,550 -0.05 ▼ -0.37 13,600 13,700 13,550 355,750 4,820,412,500
19/04/2017 13,600 -0.15 ▼ -1.09 13,750 13,800 13,600 535,100 7,277,360,000
18/04/2017 13,750 0.20 ▲ 1.48 13,500 13,750 13,450 419,770 5,771,837,500
17/04/2017 13,550 -0.25 ▼ -1.81 13,800 13,900 13,550 529,950 7,180,822,500
14/04/2017 13,800 -0.25 ▼ -1.78 14,100 14,100 13,750 884,120 12,200,856,000
13/04/2017 14,050 0.20 ▲ 1.44 13,800 14,250 13,750 928,270 13,042,193,500
12/04/2017 13,850 -0.25 ▼ -1.77 14,100 14,100 13,750 907,030 12,562,365,500
11/04/2017 14,100 -0.10 ▼ -0.70 14,100 14,250 14,000 1,021,400 14,401,740,000
10/04/2017 14,200 -0.10 ▼ -0.70 14,300 14,450 14,200 842,970 11,970,174,000
07/04/2017 14,300 -0.20 ▼ -1.38 14,500 14,500 14,300 662,350 9,471,605,000
05/04/2017 14,500 0.00 ■■ 0.00 14,500 14,550 14,200 1,127,320 16,346,140,000
04/04/2017 14,500 -0.30 ▼ -2.03 14,800 14,800 14,400 916,160 13,284,320,000
03/04/2017 14,800 0.40 ▲ 2.78 14,450 15,000 14,300 1,286,650 19,042,420,000
31/03/2017 14,400 0.40 ▲ 2.86 14,200 14,550 14,150 1,638,620 23,596,128,000
30/03/2017 14,000 0.40 ▲ 2.94 13,700 14,200 13,600 1,035,390 14,495,460,000
29/03/2017 13,600 -0.10 ▼ -0.73 13,700 13,750 13,600 496,280 6,749,408,000
28/03/2017 13,700 -0.10 ▼ -0.72 13,900 13,900 13,600 921,690 12,627,153,000
27/03/2017 13,800 -0.10 ▼ -0.72 13,950 13,950 13,750 605,430 8,354,934,000
24/03/2017 13,900 -0.05 ▼ -0.36 14,000 14,100 13,900 784,080 10,898,712,000
23/03/2017 13,950 0.10 ▲ 0.72 14,000 14,100 13,900 1,117,370 15,587,311,500
22/03/2017 13,850 -0.20 ▼ -1.42 14,150 14,150 13,850 703,360 9,741,536,000
21/03/2017 14,050 0.20 ▲ 1.44 13,950 14,150 13,900 897,480 12,609,594,000
20/03/2017 13,850 0.20 ▲ 1.47 13,700 14,000 13,700 747,900 10,358,415,000
17/03/2017 13,650 -0.10 ▼ -0.73 13,800 13,950 13,650 600,070 8,190,955,500
16/03/2017 13,750 0.15 ▲ 1.10 13,600 13,750 13,600 638,900 8,784,875,000
15/03/2017 13,600 -0.20 ▼ -1.45 13,900 13,900 13,600 1,083,390 14,734,104,000
14/03/2017 13,800 -0.10 ▼ -0.72 13,950 14,000 13,750 963,190 13,292,022,000
13/03/2017 13,900 0.05 ▲ 0.36 13,850 14,200 13,850 937,320 13,028,748,000
10/03/2017 13,850 -0.05 ▼ -0.36 13,900 14,100 13,850 802,860 11,119,611,000
09/03/2017 13,900 -0.35 ▼ -2.46 14,050 14,150 13,850 957,470 13,308,833,000
08/03/2017 14,250 -0.05 ▼ -0.35 14,300 14,550 14,150 980,800 13,976,400,000
07/03/2017 14,300 0.50 ▲ 3.62 13,900 14,350 13,750 1,469,100 21,008,130,000
06/03/2017 13,800 -0.10 ▼ -0.72 14,100 14,200 13,700 1,346,190 18,577,422,000
03/03/2017 13,900 -0.25 ▼ -1.77 14,150 14,200 13,800 771,000 10,716,900,000
02/03/2017 14,150 0.05 ▲ 0.35 14,200 14,400 14,150 441,250 6,243,687,500
01/03/2017 14,100 -0.30 ▼ -2.08 14,400 14,450 14,000 541,920 7,641,072,000
28/02/2017 14,400 0.65 ▲ 4.73 13,750 14,400 13,750 751,580 10,822,752,000
27/02/2017 13,750 -0.05 ▼ -0.36 13,800 13,900 13,600 1,004,180 13,807,475,000
24/02/2017 13,800 -0.25 ▼ -1.78 13,850 14,100 13,700 1,290,130 17,803,794,000
23/02/2017 14,050 -0.30 ▼ -2.09 14,300 14,400 13,800 1,346,990 18,925,209,500
22/02/2017 14,350 -0.25 ▼ -1.71 14,700 14,750 14,150 1,468,520 21,073,262,000
21/02/2017 14,600 -0.05 ▼ -0.34 14,600 14,900 14,600 1,061,190 15,493,374,000
20/02/2017 14,650 -0.35 ▼ -2.33 15,100 15,150 14,550 1,136,940 16,656,171,000
17/02/2017 15,000 0.90 ▲ 6.38 14,300 15,000 14,100 2,301,240 34,518,600,000
16/02/2017 14,100 -1.00 ▼ -6.62 15,250 15,400 14,100 2,752,620 38,811,942,000
15/02/2017 15,100 -0.35 ▼ -2.27 15,400 15,450 15,000 1,609,650 24,305,715,000
14/02/2017 15,450 0.00 ■■ 0.00 15,700 15,700 15,350 1,223,110 18,897,049,500
13/02/2017 15,450 0.45 ▲ 3.00 15,100 15,500 15,000 1,402,710 21,671,869,500
10/02/2017 15,000 0.10 ▲ 0.67 15,200 15,300 14,800 1,632,020 24,480,300,000
09/02/2017 14,900 0.90 ▲ 6.43 14,100 14,950 14,100 2,338,860 34,849,014,000
08/02/2017 14,000 0.25 ▲ 1.82 13,900 14,200 13,750 1,629,390 22,811,460,000
07/02/2017 13,750 -0.10 ▼ -0.72 13,950 13,950 13,750 840,770 11,560,587,500
06/02/2017 13,850 0.00 ■■ 0.00 13,900 13,900 13,650 964,480 13,358,048,000
03/02/2017 13,850 0.25 ▲ 1.84 13,900 14,100 13,750 1,361,240 18,853,174,000
02/02/2017 13,600 0.30 ▲ 2.26 13,300 13,700 13,300 472,590 6,427,224,000
25/01/2017 13,300 0.05 ▲ 0.38 13,300 13,300 13,000 583,260 7,757,358,000
24/01/2017 13,250 0.35 ▲ 2.71 12,850 13,350 12,850 483,820 6,410,615,000
23/01/2017 12,900 -0.10 ▼ -0.77 13,000 13,050 12,850 398,360 5,138,844,000
20/01/2017 13,000 0.35 ▲ 2.77 12,600 13,100 12,600 1,439,380 18,711,940,000
19/01/2017 12,650 0.05 ▲ 0.40 12,700 12,750 12,600 331,420 4,192,463,000
18/01/2017 12,600 0.05 ▲ 0.40 12,550 12,850 12,550 484,100 6,099,660,000
17/01/2017 12,550 0.05 ▲ 0.40 12,550 12,600 12,450 273,790 3,436,064,500
16/01/2017 12,500 -0.30 ▼ -2.34 12,800 12,800 12,450 1,239,800 15,497,500,000
13/01/2017 12,800 -0.05 ▼ -0.39 12,900 12,900 12,750 273,660 3,502,848,000
12/01/2017 12,850 -0.15 ▼ -1.15 13,100 13,150 12,850 553,540 7,112,989,000
11/01/2017 13,000 0.05 ▲ 0.39 13,000 13,000 12,800 362,110 4,707,430,000
10/01/2017 12,950 0.30 ▲ 2.37 12,700 12,950 12,650 846,840 10,966,578,000
09/01/2017 12,650 -0.20 ▼ -1.56 12,850 12,900 12,600 542,490 6,862,498,500
06/01/2017 12,850 -0.10 ▼ -0.77 13,150 13,150 12,750 912,630 11,727,295,500
05/01/2017 12,950 0.30 ▲ 2.37 12,750 13,150 12,650 2,024,000 26,210,800,000
04/01/2017 12,650 -0.15 ▼ -1.17 12,800 13,000 12,650 492,630 6,231,769,500
03/01/2017 12,800 0.55 ▲ 4.49 12,350 12,900 12,300 786,280 10,064,384,000
30/12/2016 12,250 -0.15 ▼ -1.21 12,400 12,400 12,250 349,140 4,276,965,000
29/12/2016 12,400 0.30 ▲ 2.48 12,400 12,500 12,300 480,590 5,959,316,000
28/12/2016 13,100 0.40 ▲ 3.15 12,850 13,350 12,800 544,400 7,131,640,000
27/12/2016 12,700 0.00 ■■ 0.00 12,700 12,800 12,450 735,390 9,339,453,000
26/12/2016 12,700 -0.45 ▼ -3.42 13,200 13,300 12,700 1,527,230 19,395,821,000
23/12/2016 13,150 -0.25 ▼ -1.87 13,400 13,400 13,050 946,780 12,450,157,000
22/12/2016 13,400 -0.10 ▼ -0.74 13,450 13,650 13,350 675,000 9,045,000,000
21/12/2016 13,500 0.30 ▲ 2.27 13,300 13,600 13,100 1,590,210 21,467,835,000
20/12/2016 13,200 -0.05 ▼ -0.38 13,250 13,400 13,100 812,670 10,727,244,000
19/12/2016 13,250 -0.10 ▼ -0.75 13,300 13,650 13,200 889,610 11,787,332,500
16/12/2016 13,350 0.25 ▲ 1.91 13,300 13,500 13,150 917,530 12,249,025,500
15/12/2016 13,100 0.05 ▲ 0.38 13,050 13,250 12,850 687,620 9,007,822,000
14/12/2016 13,050 0.20 ▲ 1.56 12,700 13,450 12,700 1,153,610 15,054,610,500
13/12/2016 12,850 0.80 ▲ 6.64 12,100 12,850 12,100 918,170 11,798,484,500
12/12/2016 12,050 -0.25 ▼ -2.03 12,250 12,300 11,900 1,574,060 18,967,423,000
09/12/2016 12,300 -0.40 ▼ -3.15 12,500 12,900 12,100 1,549,330 19,056,759,000
08/12/2016 12,700 -0.20 ▼ -1.55 13,200 13,200 12,500 814,600 10,345,420,000
07/12/2016 12,900 0.10 ▲ 0.78 12,800 13,100 12,800 1,130,140 14,578,806,000
06/12/2016 12,800 -0.90 ▼ -6.57 13,800 13,800 12,750 1,501,340 19,217,152,000
05/12/2016 13,700 0.25 ▲ 1.86 13,550 13,800 13,550 913,990 12,521,663,000
02/12/2016 13,450 0.10 ▲ 0.75 13,300 13,650 13,100 1,567,150 21,078,167,500
01/12/2016 13,350 -0.25 ▼ -1.84 13,800 13,850 13,350 1,159,330 15,477,055,500
30/11/2016 13,600 -0.40 ▼ -2.86 14,200 14,300 13,500 2,424,470 32,972,792,000
29/11/2016 14,000 0.30 ▲ 2.19 13,700 14,400 13,550 1,705,970 23,883,580,000
28/11/2016 13,700 0.30 ▲ 2.24 13,300 14,000 13,200 1,798,230 24,635,751,000
25/11/2016 13,400 0.10 ▲ 0.75 13,300 13,500 13,050 1,170,820 15,688,988,000
24/11/2016 13,300 0.45 ▲ 3.50 13,050 13,450 12,900 1,964,120 26,122,796,000
23/11/2016 12,850 -0.05 ▼ -0.39 12,700 13,200 12,650 1,716,560 22,057,796,000
22/11/2016 12,900 0.20 ▲ 1.57 13,100 13,550 12,900 2,657,000 34,275,300,000
21/11/2016 12,700 0.80 ▲ 6.72 12,100 12,700 12,100 2,984,570 37,904,039,000
18/11/2016 11,900 0.40 ▲ 3.48 11,450 11,900 11,450 1,618,660 19,262,054,000
17/11/2016 11,500 0.00 ■■ 0.00 11,500 12,000 11,400 1,887,330 21,704,295,000
16/11/2016 11,500 0.10 ▲ 0.88 11,500 11,700 11,250 1,877,020 21,585,730,000
15/11/2016 11,400 0.45 ▲ 4.11 11,700 11,700 11,000 4,940,820 56,325,348,000
14/11/2016 10,950 0.70 ▲ 6.83 10,650 10,950 10,600 1,319,080 14,443,926,000
11/11/2016 10,250 0.05 ▲ 0.49 10,350 10,350 10,200 431,650 4,424,412,500
10/11/2016 10,200 0.30 ▲ 3.03 10,100 10,350 10,050 649,360 6,623,472,000
09/11/2016 9,900 -0.25 ▼ -2.46 10,200 10,200 9,450 852,290 8,437,671,000
08/11/2016 10,150 -0.10 ▼ -0.98 10,300 10,300 10,150 531,110 5,390,766,500
07/11/2016 10,250 0.35 ▲ 3.54 9,820 10,300 9,820 548,390 5,620,997,500
04/11/2016 9,900 -0.10 ▼ -1.00 10,150 10,150 9,900 251,280 2,487,672,000
03/11/2016 10,000 -0.20 ▼ -1.96 10,200 10,200 9,910 901,550 9,015,500,000
02/11/2016 10,200 -0.05 ▼ -0.49 10,250 10,300 10,150 385,300 3,930,060,000
01/11/2016 10,250 0.00 ■■ 0.00 10,250 10,350 10,200 408,890 4,191,122,500
31/10/2016 10,250 -0.10 ▼ -0.97 10,350 10,450 10,250 347,660 3,563,515,000
28/10/2016 10,350 0.00 ■■ 0.00 10,300 10,450 10,250 683,400 7,073,190,000
27/10/2016 10,350 -0.15 ▼ -1.43 10,400 10,450 10,350 271,320 2,808,162,000
26/10/2016 10,500 0.15 ▲ 1.45 10,500 10,550 10,250 419,670 4,406,535,000
25/10/2016 10,350 -0.20 ▼ -1.90 10,800 10,800 10,350 1,082,520 11,204,082,000
24/10/2016 10,550 0.15 ▲ 1.44 10,700 11,050 10,550 2,708,210 28,571,615,500
21/10/2016 10,400 0.15 ▲ 1.46 10,400 10,650 10,300 520,660 5,414,864,000
20/10/2016 10,250 0.05 ▲ 0.49 10,200 10,450 10,200 383,170 3,927,492,500
19/10/2016 10,200 0.05 ▲ 0.49 10,150 10,350 10,150 274,120 2,796,024,000
18/10/2016 10,150 -0.15 ▼ -1.46 10,300 10,300 10,150 382,020 3,877,503,000
17/10/2016 10,300 -0.15 ▼ -1.44 10,400 10,500 10,200 420,920 4,335,476,000
14/10/2016 10,450 -0.05 ▼ -0.48 10,500 10,500 10,400 387,330 4,047,598,500
13/10/2016 10,500 0.05 ▲ 0.48 10,450 10,550 10,350 496,290 5,211,045,000
12/10/2016 10,450 0.05 ▲ 0.48 10,500 10,600 10,400 890,100 9,301,545,000
11/10/2016 10,400 0.15 ▲ 1.46 10,300 10,400 10,100 1,257,320 13,076,128,000
10/10/2016 10,250 -0.15 ▼ -1.44 10,400 10,550 10,250 567,090 5,812,672,500
07/10/2016 10,400 0.00 ■■ 0.00 10,500 10,600 10,350 649,390 6,753,656,000
06/10/2016 10,400 -0.05 ▼ -0.48 10,500 10,650 10,400 501,260 5,213,104,000
05/10/2016 10,450 0.15 ▲ 1.46 10,400 10,500 10,300 381,420 3,985,839,000
04/10/2016 10,300 -0.10 ▼ -0.96 10,400 10,550 10,300 815,110 8,395,633,000
03/10/2016 10,400 -0.20 ▼ -1.89 10,550 10,650 10,400 1,090,850 11,344,840,000
30/09/2016 10,600 -0.05 ▼ -0.47 10,450 10,650 10,400 674,300 7,147,580,000
29/09/2016 10,650 -0.10 ▼ -0.93 10,700 10,800 10,500 1,005,620 10,709,853,000
28/09/2016 10,750 0.05 ▲ 0.47 11,000 11,200 10,750 2,206,430 23,719,122,500
27/09/2016 10,700 0.70 ▲ 7.00 10,000 10,700 9,900 2,159,410 23,105,687,000
26/09/2016 10,000 0.00 ■■ 0.00 10,100 10,150 10,000 351,530 3,515,300,000
23/09/2016 10,000 -0.15 ▼ -1.48 10,150 10,200 10,000 383,970 3,839,700,000
22/09/2016 10,150 0.00 ■■ 0.00 10,200 10,300 10,150 403,180 4,092,277,000
21/09/2016 10,150 -0.05 ▼ -0.49 10,250 10,350 10,150 508,950 5,165,842,500
20/09/2016 10,200 -0.10 ▼ -0.97 10,250 10,350 9,900 955,790 9,749,058,000
19/09/2016 10,300 -0.10 ▼ -0.96 10,500 10,500 10,250 624,010 6,427,303,000
16/09/2016 10,400 0.00 ■■ 0.00 10,400 10,450 10,350 372,140 3,870,256,000
15/09/2016 10,400 0.05 ▲ 0.48 10,400 10,500 10,300 418,530 4,352,712,000
14/09/2016 10,350 -0.15 ▼ -1.43 10,500 10,550 10,350 273,760 2,833,416,000
13/09/2016 10,500 0.15 ▲ 1.45 10,350 10,600 10,350 699,020 7,339,710,000
12/09/2016 10,350 -0.15 ▼ -1.43 10,600 10,600 10,300 421,950 4,367,182,500
09/09/2016 10,500 0.00 ■■ 0.00 10,500 10,700 10,500 668,360 7,017,780,000
08/09/2016 10,500 0.00 ■■ 0.00 10,400 10,600 10,400 747,250 7,846,125,000
07/09/2016 10,500 -0.10 ▼ -0.94 10,600 10,600 10,200 1,052,720 11,053,560,000
06/09/2016 10,600 -0.10 ▼ -0.93 10,800 10,800 10,600 383,200 4,061,920,000
05/09/2016 10,700 0.10 ▲ 0.94 10,700 10,800 10,600 726,200 7,770,340,000
01/09/2016 10,600 -0.20 ▼ -1.85 10,800 10,800 10,500 451,510 4,786,006,000
31/08/2016 10,800 0.20 ▲ 1.89 10,600 10,900 10,600 916,020 9,893,016,000
30/08/2016 10,600 0.00 ■■ 0.00 10,600 10,700 10,400 873,440 9,258,464,000
29/08/2016 10,600 -0.10 ▼ -0.93 10,600 11,000 10,500 1,445,190 15,319,014,000
26/08/2016 10,700 -0.10 ▼ -0.93 10,700 11,000 10,700 979,200 10,477,440,000
25/08/2016 10,800 0.00 ■■ 0.00 10,700 11,300 10,700 2,854,410 30,827,628,000
24/08/2016 10,800 0.60 ▲ 5.88 10,200 10,900 10,200 1,526,170 16,482,636,000
23/08/2016 10,200 0.10 ▲ 0.99 10,100 10,400 10,000 659,660 6,728,532,000
22/08/2016 10,100 -0.10 ▼ -0.98 10,200 10,300 10,100 584,850 5,906,985,000
19/08/2016 10,200 -0.30 ▼ -2.86 10,400 10,500 10,100 844,370 8,612,574,000
18/08/2016 10,500 -0.10 ▼ -0.94 10,700 10,800 10,400 961,120 10,091,760,000
17/08/2016 10,600 0.20 ▲ 1.92 10,600 10,900 10,600 1,303,320 13,815,192,000
16/08/2016 10,400 -0.20 ▼ -1.89 10,600 10,800 10,400 1,359,630 14,140,152,000
15/08/2016 10,600 -0.10 ▼ -0.93 10,500 10,800 10,400 722,460 7,658,076,000
12/08/2016 10,700 -0.30 ▼ -2.73 11,000 11,100 10,500 1,165,170 12,467,319,000
11/08/2016 11,000 0.50 ▲ 4.76 10,700 11,200 10,700 1,675,000 18,425,000,000
10/08/2016 10,500 0.00 ■■ 0.00 10,500 10,600 10,300 928,190 9,745,995,000
09/08/2016 10,500 0.00 ■■ 0.00 10,800 10,800 10,500 1,004,670 10,549,035,000
08/08/2016 10,500 0.60 ▲ 6.06 10,500 10,500 10,400 826,840 8,681,820,000
05/08/2016 9,900 -0.10 ▼ -1.00 10,000 10,000 9,400 1,382,040 13,682,196,000
04/08/2016 10,000 -0.30 ▼ -2.91 10,400 10,500 10,000 802,950 8,029,500,000
03/08/2016 10,300 0.10 ▲ 0.98 10,100 10,400 10,000 633,170 6,521,651,000
02/08/2016 10,200 -0.40 ▼ -3.77 10,500 10,500 10,100 1,303,950 13,300,290,000
01/08/2016 10,600 0.00 ■■ 0.00 10,600 10,800 10,500 640,000 6,784,000,000
29/07/2016 10,600 0.10 ▲ 0.95 10,500 10,700 10,300 617,020 6,540,412,000
28/07/2016 10,500 0.20 ▲ 1.94 10,700 10,700 10,300 1,078,330 11,322,465,000
27/07/2016 10,300 -0.20 ▼ -1.90 10,600 10,900 10,300 1,465,620 15,095,886,000
26/07/2016 10,500 0.00 ■■ 0.00 10,400 10,600 10,200 631,960 6,635,580,000
25/07/2016 10,500 -0.10 ▼ -0.94 10,500 10,900 10,500 817,210 8,580,705,000
22/07/2016 10,600 -0.10 ▼ -0.93 10,600 10,700 10,000 2,677,800 28,384,680,000
21/07/2016 10,700 -0.80 ▼ -6.96 11,500 11,800 10,700 2,804,520 30,008,364,000
20/07/2016 11,500 -0.30 ▼ -2.54 11,800 12,000 11,400 1,131,080 13,007,420,000
19/07/2016 11,800 -0.30 ▼ -2.48 12,500 12,600 11,600 2,685,760 31,691,968,000
18/07/2016 12,100 0.70 ▲ 6.14 12,100 12,100 11,700 3,917,830 47,405,743,000
15/07/2016 11,400 0.40 ▲ 3.64 11,200 11,500 10,700 1,975,890 22,525,146,000
14/07/2016 11,000 -0.70 ▼ -5.98 12,400 12,400 11,000 3,061,570 33,677,270,000
13/07/2016 11,700 0.70 ▲ 6.36 11,600 11,700 11,500 794,160 9,291,672,000
12/07/2016 11,000 -0.10 ▼ -0.90 11,000 11,400 10,400 3,750,940 41,260,340,000
11/07/2016 11,100 -0.80 ▼ -6.72 12,000 12,200 11,100 2,646,110 29,371,821,000
08/07/2016 11,900 0.70 ▲ 6.25 11,600 11,900 11,300 3,189,500 37,955,050,000
07/07/2016 11,200 0.70 ▲ 6.67 10,600 11,200 10,600 1,758,520 19,695,424,000
06/07/2016 10,500 0.20 ▲ 1.94 10,200 10,900 10,000 2,967,640 31,160,220,000
05/07/2016 10,300 0.60 ▲ 6.19 10,300 10,300 10,100 3,384,510 34,860,453,000
04/07/2016 9,700 0.60 ▲ 6.59 9,300 9,700 9,300 1,324,900 12,851,530,000
01/07/2016 9,100 0.10 ▲ 1.11 9,000 9,300 9,000 999,460 9,095,086,000
30/06/2016 9,000 -0.20 ▼ -2.17 9,300 9,500 9,000 866,610 7,799,490,000
29/06/2016 9,200 0.40 ▲ 4.55 8,900 9,200 8,900 892,990 8,215,508,000
28/06/2016 8,800 0.10 ▲ 1.15 8,700 9,000 8,600 638,780 5,621,264,000
27/06/2016 8,700 0.00 ■■ 0.00 8,500 8,800 8,200 974,740 8,480,238,000
24/06/2016 8,700 -0.60 ▼ -6.45 9,200 9,200 8,700 3,397,930 29,561,991,000
23/06/2016 9,300 0.00 ■■ 0.00 9,300 9,300 9,100 1,027,780 9,558,354,000
22/06/2016 9,300 0.00 ■■ 0.00 9,400 9,400 9,200 977,600 9,091,680,000
21/06/2016 9,300 0.10 ▲ 1.09 9,300 9,500 9,200 1,366,500 12,708,450,000
20/06/2016 9,200 0.20 ▲ 2.22 9,200 9,400 9,100 1,153,210 10,609,532,000
17/06/2016 9,000 -0.40 ▼ -4.26 9,300 9,300 8,900 1,624,740 14,622,660,000
16/06/2016 9,400 -0.40 ▼ -4.08 9,800 9,800 9,400 1,416,200 13,312,280,000
15/06/2016 9,800 0.10 ▲ 1.03 9,700 9,900 9,600 1,877,950 18,403,910,000
14/06/2016 9,700 0.00 ■■ 0.00 9,600 9,900 9,600 2,036,830 19,757,251,000
13/06/2016 9,700 0.60 ▲ 6.59 9,100 9,700 8,900 3,117,150 30,236,355,000
10/06/2016 9,100 0.40 ▲ 4.60 9,100 9,300 8,900 3,829,620 34,849,542,000
09/06/2016 8,700 0.10 ▲ 1.16 9,100 9,100 8,600 2,439,470 21,223,389,000
08/06/2016 8,600 0.50 ▲ 6.17 8,200 8,600 8,200 2,127,350 18,295,210,000
07/06/2016 8,100 -0.10 ▼ -1.22 8,100 8,300 8,000 1,153,930 9,346,833,000
06/06/2016 8,200 -0.30 ▼ -3.53 8,500 8,500 8,100 1,108,720 9,091,504,000
03/06/2016 8,500 -0.20 ▼ -2.30 8,700 8,800 8,500 1,436,530 12,210,505,000
02/06/2016 8,700 0.30 ▲ 3.57 8,600 8,800 8,500 1,898,900 16,520,430,000
01/06/2016 8,400 0.50 ▲ 6.33 7,900 8,400 7,800 2,374,900 19,949,160,000
31/05/2016 7,900 -0.10 ▼ -1.25 8,000 8,100 7,800 918,040 7,252,516,000
30/05/2016 8,000 0.20 ▲ 2.56 7,900 8,200 7,800 655,170 5,241,360,000
27/05/2016 7,800 -0.10 ▼ -1.27 7,800 8,000 7,800 1,063,060 8,291,868,000
26/05/2016 7,900 -0.40 ▼ -4.82 8,300 8,300 7,800 2,210,960 17,466,584,000
25/05/2016 8,300 -0.20 ▼ -2.35 8,500 8,600 8,300 752,950 6,249,485,000
24/05/2016 8,500 0.20 ▲ 2.41 8,200 8,700 8,200 992,380 8,435,230,000
23/05/2016 8,300 -0.10 ▼ -1.19 8,300 8,600 8,300 1,004,020 8,333,366,000
20/05/2016 8,400 -0.30 ▼ -3.45 8,700 8,700 8,300 853,800 7,171,920,000
19/05/2016 8,700 0.50 ▲ 6.10 8,300 8,700 8,300 1,369,020 11,910,474,000
18/05/2016 8,200 -0.60 ▼ -6.82 8,800 8,800 8,200 3,128,190 25,651,158,000
17/05/2016 8,800 -0.20 ▼ -2.22 8,500 9,000 8,400 3,924,450 34,535,160,000
16/05/2016 9,000 -0.60 ▼ -6.25 9,000 9,300 9,000 2,644,110 23,796,990,000
13/05/2016 9,600 -0.70 ▼ -6.80 10,300 10,400 9,600 2,157,680 20,713,728,000
12/05/2016 10,300 -0.40 ▼ -3.74 10,900 11,000 10,300 973,770 10,029,831,000
11/05/2016 10,700 0.70 ▲ 7.00 10,700 10,700 10,300 3,988,560 42,677,592,000
10/05/2016 10,000 -0.60 ▼ -5.66 10,700 10,700 10,000 2,722,310 27,223,100,000
09/05/2016 10,600 0.10 ▲ 0.95 10,600 10,900 10,500 1,583,980 16,790,188,000
06/05/2016 10,500 -0.30 ▼ -2.78 10,500 10,800 10,400 2,458,070 25,809,735,000
05/05/2016 10,800 0.30 ▲ 2.86 11,000 11,100 10,400 2,738,280 29,573,424,000
04/05/2016 10,500 0.60 ▲ 6.06 10,300 10,500 10,300 1,338,150 14,050,575,000
29/04/2016 9,900 0.60 ▲ 6.45 9,400 9,900 9,400 2,850,910 28,224,009,000
28/04/2016 9,300 0.30 ▲ 3.33 8,900 9,300 8,800 938,780 8,730,654,000
27/04/2016 9,000 0.30 ▲ 3.45 9,000 9,000 8,600 1,118,640 10,067,760,000
26/04/2016 8,700 0.50 ▲ 6.10 8,700 8,700 8,600 1,920,380 16,707,306,000
25/04/2016 8,200 0.50 ▲ 6.49 8,200 8,200 8,100 2,186,050 17,925,610,000
22/04/2016 7,700 0.10 ▲ 1.32 7,600 7,700 7,500 1,011,830 7,791,091,000
21/04/2016 7,600 0.10 ▲ 1.33 7,600 7,800 7,500 657,400 4,996,240,000
20/04/2016 7,500 0.00 ■■ 0.00 7,700 7,700 7,400 620,140 4,651,050,000
19/04/2016 7,500 -0.40 ▼ -5.06 7,600 7,800 7,500 911,770 6,838,275,000
15/04/2016 7,900 -0.10 ▼ -1.25 8,100 8,100 7,800 529,620 4,183,998,000
14/04/2016 8,000 0.20 ▲ 2.56 7,900 8,000 7,800 1,037,950 8,303,600,000
13/04/2016 7,800 0.30 ▲ 4.00 7,500 7,900 7,500 842,340 6,570,252,000
12/04/2016 7,500 -0.50 ▼ -6.25 7,600 7,900 7,500 1,664,110 12,480,825,000
11/04/2016 8,000 0.20 ▲ 2.56 8,000 8,200 8,000 1,161,620 9,292,960,000
08/04/2016 7,800 0.40 ▲ 5.41 7,600 7,900 7,500 1,110,100 8,658,780,000
07/04/2016 7,400 0.40 ▲ 5.71 7,200 7,400 7,200 2,132,120 15,777,688,000
06/04/2016 7,000 0.00 ■■ 0.00 7,000 7,100 6,800 1,043,200 7,302,400,000
05/04/2016 7,000 0.00 ■■ 0.00 7,000 7,200 6,900 930,100 6,510,700,000
04/04/2016 7,000 0.40 ▲ 6.06 6,400 7,000 6,400 1,615,670 11,309,690,000
01/04/2016 6,600 -0.40 ▼ -5.71 6,800 6,900 6,600 1,436,020 9,477,732,000
31/03/2016 7,000 0.00 ■■ 0.00 7,300 7,400 6,600 1,496,580 10,476,060,000
30/03/2016 7,000 0.40 ▲ 6.06 6,900 7,000 6,800 3,833,300 26,833,100,000
29/03/2016 6,600 0.40 ▲ 6.45 6,600 6,600 6,500 3,571,630 23,572,758,000
28/03/2016 6,200 0.40 ▲ 6.90 6,200 6,200 6,200 437,470 2,712,314,000
25/03/2016 5,800 0.30 ▲ 5.45 5,800 5,800 5,800 857,810 4,975,298,000
24/03/2016 5,500 0.30 ▲ 5.77 5,300 5,500 5,300 1,215,670 6,686,185,000
23/03/2016 5,200 0.30 ▲ 6.12 4,900 5,200 4,900 1,841,980 9,578,296,000
22/03/2016 4,900 0.20 ▲ 4.26 4,700 5,000 4,600 1,728,780 8,471,022,000
21/03/2016 4,700 -0.20 ▼ -4.08 4,700 4,800 4,600 1,941,840 9,126,648,000
18/03/2016 4,900 0.10 ▲ 2.08 4,800 5,000 4,800 534,310 2,618,119,000
17/03/2016 4,800 -0.20 ▼ -4.00 5,100 5,100 4,700 1,938,780 9,306,144,000
16/03/2016 5,000 0.10 ▲ 2.04 5,000 5,200 4,900 1,091,310 5,456,550,000
15/03/2016 4,900 0.30 ▲ 6.52 4,700 4,900 4,700 1,240,240 6,077,176,000
14/03/2016 4,600 0.30 ▲ 6.98 4,400 4,600 4,400 1,256,070 5,777,922,000
11/03/2016 4,300 0.10 ▲ 2.38 4,400 4,400 4,200 1,031,470 4,435,321,000
10/03/2016 4,200 0.20 ▲ 5.00 4,200 4,200 4,100 1,525,500 6,407,100,000
09/03/2016 4,000 0.20 ▲ 5.26 4,000 4,000 3,900 1,789,330 7,157,320,000
08/03/2016 3,800 0.20 ▲ 5.56 3,800 3,800 3,800 211,600 804,080,000
07/03/2016 3,600 0.20 ▲ 5.88 3,400 3,600 3,400 938,960 3,380,256,000
04/03/2016 3,400 0.10 ▲ 3.03 3,300 3,400 3,200 484,310 1,646,654,000
03/03/2016 3,300 0.00 ■■ 0.00 3,400 3,400 3,200 275,880 910,404,000
02/03/2016 3,300 0.20 ▲ 6.45 3,200 3,300 3,100 716,970 2,366,001,000
01/03/2016 3,100 -0.20 ▼ -6.06 3,300 3,300 3,100 802,640 2,488,184,000
29/02/2016 3,300 -0.10 ▼ -2.94 3,400 3,400 3,300 308,430 1,017,819,000
26/02/2016 3,400 0.00 ■■ 0.00 3,400 3,500 3,300 318,120 1,081,608,000
25/02/2016 3,400 -0.10 ▼ -2.86 3,500 3,500 3,400 478,780 1,627,852,000
24/02/2016 3,500 0.00 ■■ 0.00 3,400 3,500 3,300 663,800 2,323,300,000
23/02/2016 3,500 0.20 ▲ 6.06 3,500 3,500 3,400 1,115,750 3,905,125,000
22/02/2016 3,300 0.20 ▲ 6.45 3,200 3,300 3,100 798,010 2,633,433,000
19/02/2016 3,100 0.20 ▲ 6.90 2,900 3,100 2,900 2,155,650 6,682,515,000
18/02/2016 2,900 -0.20 ▼ -6.45 2,900 2,900 2,900 343,310 995,599,000
17/02/2016 3,100 -0.20 ▼ -6.06 3,100 3,100 3,100 71,910 222,921,000
16/02/2016 3,300 -0.20 ▼ -5.71 3,300 3,300 3,300 99,410 328,053,000
15/02/2016 3,500 -0.20 ▼ -5.41 3,600 3,600 3,500 138,030 483,105,000
05/02/2016 3,700 0.10 ▲ 2.78 3,600 3,700 3,600 48,250 178,525,000
04/02/2016 3,600 0.10 ▲ 2.86 3,400 3,600 3,400 35,930 129,348,000
03/02/2016 3,500 0.00 ■■ 0.00 3,500 3,500 3,400 132,830 464,905,000
02/02/2016 3,500 0.00 ■■ 0.00 3,400 3,600 3,400 119,070 416,745,000
01/02/2016 3,500 0.00 ■■ 0.00 3,500 3,500 3,400 28,690 100,415,000
29/01/2016 3,500 0.00 ■■ 0.00 3,500 3,500 3,400 38,150 133,525,000
28/01/2016 3,500 0.00 ■■ 0.00 3,500 3,600 3,400 75,340 263,690,000
27/01/2016 3,500 0.00 ■■ 0.00 3,500 3,600 3,500 49,820 174,370,000
26/01/2016 3,500 0.00 ■■ 0.00 3,400 3,600 3,400 68,740 240,590,000
25/01/2016 3,500 0.20 ▲ 6.06 3,300 3,500 3,300 252,290 883,015,000
22/01/2016 3,300 0.00 ■■ 0.00 3,300 3,300 3,100 241,640 797,412,000
21/01/2016 3,300 0.00 ■■ 0.00 3,300 3,400 3,200 114,180 376,794,000
20/01/2016 3,300 0.00 ■■ 0.00 3,300 3,400 3,200 44,180 145,794,000
19/01/2016 3,300 0.00 ■■ 0.00 3,200 3,400 3,200 338,850 1,118,205,000
18/01/2016 3,300 -0.20 ▼ -5.71 3,500 3,500 3,300 330,510 1,090,683,000
15/01/2016 3,500 -0.20 ▼ -5.41 3,600 3,800 3,500 182,650 639,275,000
14/01/2016 3,700 -0.20 ▼ -5.13 3,700 3,800 3,700 190,350 704,295,000
13/01/2016 3,900 0.00 ■■ 0.00 3,900 3,900 3,800 238,710 930,969,000
12/01/2016 3,900 0.00 ■■ 0.00 3,900 3,900 3,800 232,470 906,633,000
11/01/2016 3,900 0.10 ▲ 2.63 3,800 4,000 3,800 150,450 586,755,000
08/01/2016 3,800 -0.20 ▼ -5.00 4,000 4,000 3,800 120,560 458,128,000
07/01/2016 4,000 -0.10 ▼ -2.44 4,000 4,000 3,900 59,370 237,480,000
06/01/2016 4,100 0.10 ▲ 2.50 4,000 4,100 3,900 157,550 645,955,000
05/01/2016 4,000 -0.10 ▼ -2.44 4,100 4,100 3,900 56,870 227,480,000
04/01/2016 4,100 0.00 ■■ 0.00 4,100 4,100 3,900 40,500 166,050,000
31/12/2015 4,100 0.10 ▲ 2.50 4,100 4,100 3,900 35,930 147,313,000
30/12/2015 4,000 0.00 ■■ 0.00 4,100 4,100 4,000 130,150 520,600,000
29/12/2015 4,000 -0.10 ▼ -2.44 4,000 4,100 4,000 187,180 748,720,000
28/12/2015 4,100 -0.10 ▼ -2.38 4,200 4,200 4,000 226,520 928,732,000
25/12/2015 4,200 0.00 ■■ 0.00 4,200 4,200 4,100 220,540 926,268,000
24/12/2015 4,200 0.10 ▲ 2.44 4,100 4,200 4,000 161,120 676,704,000
23/12/2015 4,100 0.00 ■■ 0.00 4,100 4,200 4,000 178,810 733,121,000
22/12/2015 4,100 0.00 ■■ 0.00 4,100 4,200 4,000 181,500 744,150,000
21/12/2015 4,100 -0.10 ▼ -2.38 4,200 4,300 4,100 112,250 460,225,000
18/12/2015 4,200 -0.10 ▼ -2.33 4,300 4,300 4,100 80,760 339,192,000
17/12/2015 4,300 0.00 ■■ 0.00 4,200 4,300 4,200 66,160 284,488,000
16/12/2015 4,300 0.00 ■■ 0.00 4,300 4,400 4,200 60,140 258,602,000
15/12/2015 4,300 0.00 ■■ 0.00 4,300 4,400 4,200 19,690 84,667,000
14/12/2015 4,300 0.00 ■■ 0.00 4,300 4,400 4,200 25,950 111,585,000
11/12/2015 4,300 0.10 ▲ 2.38 4,200 4,400 4,200 240,850 1,035,655,000
10/12/2015 4,200 -0.20 ▼ -4.55 4,300 4,400 4,200 181,320 761,544,000
09/12/2015 4,400 -0.10 ▼ -2.22 4,500 4,500 4,300 43,700 192,280,000
08/12/2015 4,500 0.10 ▲ 2.27 4,400 4,500 4,300 64,770 291,465,000
07/12/2015 4,400 -0.10 ▼ -2.22 4,500 4,600 4,300 54,500 239,800,000
04/12/2015 4,500 0.00 ■■ 0.00 4,600 4,600 4,500 170,280 766,260,000
03/12/2015 4,500 0.10 ▲ 2.27 4,500 4,600 4,400 70,740 318,330,000
02/12/2015 4,400 0.00 ■■ 0.00 4,400 4,600 4,400 187,270 823,988,000
01/12/2015 4,400 0.00 ■■ 0.00 4,400 4,600 4,400 66,710 293,524,000
30/11/2015 4,400 -0.30 ▼ -6.38 4,600 4,600 4,400 101,410 446,204,000
27/11/2015 4,700 0.10 ▲ 2.17 4,600 4,700 4,400 324,010 1,522,847,000
26/11/2015 4,600 -0.10 ▼ -2.13 4,600 4,700 4,500 256,020 1,177,692,000
25/11/2015 4,700 0.10 ▲ 2.17 4,700 4,700 4,500 327,310 1,538,357,000
24/11/2015 4,600 -0.10 ▼ -2.13 4,800 4,800 4,600 162,380 746,948,000
23/11/2015 4,700 0.00 ■■ 0.00 4,800 4,800 4,600 227,070 1,067,229,000
20/11/2015 4,700 0.00 ■■ 0.00 4,700 4,800 4,600 203,460 956,262,000
19/11/2015 4,700 0.00 ■■ 0.00 4,700 4,800 4,700 173,450 815,215,000
18/11/2015 4,900 0.00 ■■ 0.00 4,800 4,900 4,700 251,300 1,231,370,000
17/11/2015 4,900 0.10 ▲ 2.08 4,800 5,000 4,700 570,760 2,796,724,000
16/11/2015 4,800 -0.10 ▼ -2.04 4,800 4,900 4,800 253,520 1,216,896,000
13/11/2015 4,900 0.00 ■■ 0.00 4,800 4,900 4,700 399,400 1,957,060,000
12/11/2015 4,900 -0.30 ▼ -5.77 5,000 5,100 4,900 961,010 4,708,949,000
11/11/2015 5,200 -0.30 ▼ -5.45 5,400 5,500 5,200 1,068,650 5,556,980,000
10/11/2015 5,500 0.10 ▲ 1.85 5,500 5,500 5,300 464,490 2,554,695,000
09/11/2015 5,400 0.30 ▲ 5.88 5,400 5,400 5,300 644,910 3,482,514,000
06/11/2015 5,100 -0.10 ▼ -1.92 5,100 5,200 5,000 151,700 773,670,000
05/11/2015 5,200 0.00 ■■ 0.00 5,200 5,200 5,000 104,940 545,688,000
04/11/2015 5,200 0.10 ▲ 1.96 5,100 5,400 5,000 580,490 3,018,548,000
03/11/2015 5,100 0.10 ▲ 2.00 5,000 5,100 4,900 361,430 1,843,293,000
02/11/2015 5,000 -0.30 ▼ -5.66 5,200 5,200 5,000 405,840 2,029,200,000
30/10/2015 5,300 0.00 ■■ 0.00 5,400 5,400 5,100 213,990 1,134,147,000
29/10/2015 5,300 0.10 ▲ 1.92 5,200 5,400 5,200 704,920 3,736,076,000
28/10/2015 5,200 0.30 ▲ 6.12 4,900 5,200 4,900 1,636,400 8,509,280,000
27/10/2015 4,900 -0.10 ▼ -2.00 5,000 5,000 4,900 339,530 1,663,697,000
26/10/2015 5,000 0.30 ▲ 6.38 4,800 5,000 4,800 549,280 2,746,400,000
23/10/2015 4,700 -0.10 ▼ -2.08 4,800 4,900 4,700 184,060 865,082,000
22/10/2015 4,800 0.00 ■■ 0.00 4,800 4,800 4,700 106,190 509,712,000
21/10/2015 4,800 0.10 ▲ 2.13 4,800 4,900 4,800 224,130 1,075,824,000
20/10/2015 4,700 -0.20 ▼ -4.08 4,900 4,900 4,700 48,230 226,681,000
19/10/2015 4,900 0.00 ■■ 0.00 4,900 4,900 4,700 156,950 769,055,000
16/10/2015 4,900 0.10 ▲ 2.08 4,900 5,000 4,800 154,870 758,863,000
15/10/2015 4,800 0.00 ■■ 0.00 4,800 4,900 4,800 294,670 1,414,416,000
14/10/2015 4,800 -0.20 ▼ -4.00 4,900 5,000 4,800 230,080 1,104,384,000
13/10/2015 5,000 0.10 ▲ 2.04 5,000 5,100 4,900 230,290 1,151,450,000
12/10/2015 4,900 0.20 ▲ 4.26 4,700 5,000 4,700 377,380 1,849,162,000
09/10/2015 4,700 0.10 ▲ 2.17 4,600 4,800 4,600 313,750 1,474,625,000
08/10/2015 4,600 -0.10 ▼ -2.13 4,600 4,800 4,600 145,100 667,460,000
07/10/2015 4,700 0.00 ■■ 0.00 4,700 4,800 4,600 241,210 1,133,687,000
06/10/2015 4,700 0.10 ▲ 2.17 4,600 4,700 4,600 223,040 1,048,288,000
05/10/2015 4,600 0.10 ▲ 2.22 4,500 4,600 4,400 102,010 469,246,000
02/10/2015 4,500 -0.10 ▼ -2.17 4,500 4,600 4,500 165,870 746,415,000
01/10/2015 4,600 -0.10 ▼ -2.13 4,700 4,700 4,600 167,290 769,534,000
30/09/2015 4,700 -0.10 ▼ -2.08 4,700 4,700 4,600 48,380 227,386,000
29/09/2015 4,800 0.00 ■■ 0.00 4,700 4,800 4,700 163,930 786,864,000
28/09/2015 4,800 0.00 ■■ 0.00 4,700 4,800 4,700 12,720 61,056,000
25/09/2015 4,800 0.00 ■■ 0.00 4,800 4,800 4,700 106,200 509,760,000
24/09/2015 4,800 -0.10 ▼ -2.04 4,800 4,800 4,700 46,130 221,424,000
23/09/2015 4,900 0.00 ■■ 0.00 4,800 4,900 4,700 233,440 1,143,856,000
22/09/2015 4,900 0.10 ▲ 2.08 4,800 4,900 4,800 318,000 1,558,200,000
21/09/2015 4,800 -0.10 ▼ -2.04 4,900 4,900 4,700 263,770 1,266,096,000
18/09/2015 4,900 0.00 ■■ 0.00 4,900 4,900 4,800 84,970 416,353,000
17/09/2015 4,900 0.10 ▲ 2.08 4,800 4,900 4,800 230,360 1,128,764,000
16/09/2015 4,800 0.10 ▲ 2.13 4,700 4,800 4,700 100,800 483,840,000
15/09/2015 4,700 0.00 ■■ 0.00 4,800 4,800 4,700 154,640 726,808,000
14/09/2015 4,700 -0.10 ▼ -2.08 4,800 4,900 4,700 98,360 462,292,000
11/09/2015 4,800 -0.10 ▼ -2.04 4,900 5,000 4,800 127,120 610,176,000
10/09/2015 4,900 0.10 ▲ 2.08 4,800 4,900 4,800 150,090 735,441,000
09/09/2015 4,800 -0.10 ▼ -2.04 4,900 4,900 4,800 176,860 848,928,000
08/09/2015 4,900 0.00 ■■ 0.00 4,900 4,900 4,800 116,270 569,723,000
07/09/2015 4,900 -0.10 ▼ -2.00 5,000 5,000 4,800 24,290 119,021,000
04/09/2015 5,000 0.20 ▲ 4.17 4,800 5,000 4,800 442,730 2,213,650,000
03/09/2015 4,800 -0.10 ▼ -2.04 4,800 4,900 4,800 159,650 766,320,000
01/09/2015 4,900 0.10 ▲ 2.08 4,800 4,900 4,800 154,540 757,246,000
31/08/2015 4,800 -0.10 ▼ -2.04 4,900 4,900 4,800 163,610 785,328,000
28/08/2015 4,900 0.00 ■■ 0.00 4,900 5,000 4,800 130,990 641,851,000
27/08/2015 4,900 0.00 ■■ 0.00 4,900 5,000 4,800 168,130 823,837,000
26/08/2015 4,900 0.20 ▲ 4.26 4,700 4,900 4,600 256,370 1,256,213,000
25/08/2015 4,700 -0.10 ▼ -2.08 4,500 4,800 4,500 421,650 1,981,755,000
24/08/2015 4,800 -0.30 ▼ -5.88 5,000 5,000 4,800 460,630 2,211,024,000
21/08/2015 5,100 -0.10 ▼ -1.92 5,200 5,200 4,900 325,240 1,658,724,000
20/08/2015 5,200 0.00 ■■ 0.00 5,200 5,300 5,000 300,790 1,564,108,000
19/08/2015 5,200 -0.10 ▼ -1.89 5,300 5,300 5,100 331,170 1,722,084,000
18/08/2015 5,300 -0.10 ▼ -1.85 5,200 5,400 5,200 208,860 1,106,958,000
17/08/2015 5,400 0.00 ■■ 0.00 5,400 5,400 5,300 311,390 1,681,506,000
14/08/2015 5,400 0.00 ■■ 0.00 5,300 5,400 5,300 132,400 714,960,000
13/08/2015 5,400 -0.20 ▼ -3.57 5,600 5,600 5,400 270,530 1,460,862,000
12/08/2015 5,600 -0.10 ▼ -1.75 5,600 5,700 5,500 293,060 1,641,136,000
11/08/2015 5,700 0.00 ■■ 0.00 5,800 5,800 5,600 133,040 758,328,000
10/08/2015 5,700 -0.10 ▼ -1.72 5,800 5,900 5,700 146,340 834,138,000
07/08/2015 5,800 -0.10 ▼ -1.69 5,800 5,900 5,700 130,610 757,538,000
06/08/2015 5,900 0.20 ▲ 3.51 5,800 5,900 5,700 562,710 3,319,989,000
05/08/2015 5,700 0.30 ▲ 5.56 5,600 5,700 5,500 318,080 1,813,056,000
04/08/2015 5,400 0.00 ■■ 0.00 5,500 5,600 5,400 154,160 832,464,000
03/08/2015 5,400 -0.20 ▼ -3.57 5,600 5,600 5,400 289,240 1,561,896,000
31/07/2015 5,600 -0.10 ▼ -1.75 5,700 5,800 5,600 117,480 657,888,000
30/07/2015 5,700 -0.10 ▼ -1.72 5,700 5,700 5,600 108,850 620,445,000
29/07/2015 5,800 0.00 ■■ 0.00 5,800 5,800 5,600 167,080 969,064,000
28/07/2015 5,800 0.00 ■■ 0.00 5,900 5,900 5,700 151,380 878,004,000
27/07/2015 5,800 -0.10 ▼ -1.69 5,800 5,900 5,800 208,500 1,209,300,000
24/07/2015 5,900 0.00 ■■ 0.00 5,900 5,900 5,700 135,960 802,164,000
23/07/2015 5,900 0.00 ■■ 0.00 5,800 5,900 5,800 99,970 589,823,000
22/07/2015 5,900 0.10 ▲ 1.72 5,900 5,900 5,800 380,960 2,247,664,000
21/07/2015 5,800 -0.10 ▼ -1.69 5,900 6,000 5,800 244,100 1,415,780,000
20/07/2015 5,900 0.00 ■■ 0.00 5,900 6,000 5,800 169,230 998,457,000
17/07/2015 5,900 -0.10 ▼ -1.67 6,000 6,100 5,900 55,800 329,220,000
16/07/2015 6,000 0.10 ▲ 1.69 5,900 6,000 5,900 210,650 1,263,900,000
15/07/2015 5,900 -0.10 ▼ -1.67 6,000 6,100 5,900 109,620 646,758,000
14/07/2015 6,000 -0.10 ▼ -1.64 6,000 6,100 5,900 244,710 1,468,260,000
13/07/2015 6,100 0.00 ■■ 0.00 6,100 6,100 6,000 159,220 971,242,000
10/07/2015 6,100 0.00 ■■ 0.00 6,000 6,100 6,000 184,910 1,127,951,000
09/07/2015 6,100 0.00 ■■ 0.00 6,000 6,100 6,000 102,710 626,531,000
08/07/2015 6,100 -0.10 ▼ -1.61 6,200 6,200 6,000 443,220 2,703,642,000
07/07/2015 6,200 0.10 ▲ 1.64 6,100 6,200 6,100 339,610 2,105,582,000
06/07/2015 6,100 -0.10 ▼ -1.61 6,200 6,300 6,100 413,610 2,523,021,000
03/07/2015 6,200 0.10 ▲ 1.64 6,100 6,200 6,000 459,100 2,846,420,000
02/07/2015 6,100 0.00 ■■ 0.00 6,100 6,200 6,000 306,980 1,872,578,000
01/07/2015 6,100 -0.10 ▼ -1.61 6,100 6,200 6,000 245,090 1,495,049,000
30/06/2015 6,200 0.00 ■■ 0.00 6,100 6,200 6,100 247,380 1,533,756,000
29/06/2015 6,200 0.00 ■■ 0.00 6,200 6,300 6,000 414,180 2,567,916,000
26/06/2015 6,200 0.00 ■■ 0.00 6,200 6,300 6,100 375,520 2,328,224,000
25/06/2015 6,200 0.00 ■■ 0.00 6,200 6,300 6,100 390,660 2,422,092,000
24/06/2015 6,200 0.00 ■■ 0.00 6,100 6,300 6,100 345,390 2,141,418,000
23/06/2015 6,200 0.10 ▲ 1.64 6,200 6,200 6,100 332,050 2,058,710,000
22/06/2015 6,100 0.00 ■■ 0.00 6,100 6,200 6,100 201,010 1,226,161,000
19/06/2015 6,100 -0.10 ▼ -1.61 6,200 6,300 5,900 654,490 3,992,389,000
18/06/2015 6,200 -0.10 ▼ -1.59 6,300 6,400 6,200 338,900 2,101,180,000
17/06/2015 6,300 0.00 ■■ 0.00 6,200 6,400 6,100 499,360 3,145,968,000
16/06/2015 6,300 -0.10 ▼ -1.56 6,400 6,500 6,300 421,300 2,654,190,000
15/06/2015 6,400 -0.20 ▼ -3.03 6,700 6,700 6,400 394,350 2,523,840,000
12/06/2015 6,600 0.00 ■■ 0.00 6,700 6,800 6,500 515,730 3,403,818,000
11/06/2015 6,600 0.40 ▲ 6.45 6,200 6,600 6,100 1,593,430 10,516,638,000
10/06/2015 6,200 0.20 ▲ 3.33 6,000 6,400 6,000 638,280 3,957,336,000
09/06/2015 6,000 -0.10 ▼ -1.64 6,000 6,200 6,000 416,970 2,501,820,000
08/06/2015 6,100 0.00 ■■ 0.00 6,100 6,200 6,000 867,660 5,292,726,000
05/06/2015 6,100 0.10 ▲ 1.67 6,100 6,200 6,000 601,830 3,671,163,000
04/06/2015 6,000 0.10 ▲ 1.69 6,000 6,200 6,000 801,340 4,808,040,000
03/06/2015 5,900 0.10 ▲ 1.72 5,900 6,000 5,800 233,190 1,375,821,000
02/06/2015 5,800 -0.10 ▼ -1.69 5,900 6,000 5,800 298,740 1,732,692,000
01/06/2015 5,900 0.00 ■■ 0.00 5,900 6,000 5,900 91,260 538,434,000
29/05/2015 5,900 -0.10 ▼ -1.67 5,900 6,100 5,900 211,180 1,245,962,000
28/05/2015 6,000 0.10 ▲ 1.69 5,900 6,100 5,900 357,450 2,144,700,000
27/05/2015 5,900 -0.20 ▼ -3.28 6,100 6,100 5,900 332,910 1,964,169,000
26/05/2015 6,100 0.20 ▲ 3.39 5,900 6,100 5,800 810,560 4,944,416,000
25/05/2015 5,900 0.00 ■■ 0.00 5,900 5,900 5,800 449,070 2,649,513,000
22/05/2015 5,900 -0.10 ▼ -1.67 5,900 5,900 5,700 258,080 1,522,672,000
21/05/2015 6,000 0.00 ■■ 0.00 6,000 6,000 5,800 241,430 1,448,580,000
20/05/2015 6,000 0.30 ▲ 5.26 5,700 6,000 5,600 296,900 1,781,400,000
19/05/2015 5,700 0.20 ▲ 3.64 5,600 5,700 5,400 148,640 847,248,000
18/05/2015 5,500 -0.40 ▼ -6.78 5,900 5,900 5,500 398,790 2,193,345,000
15/05/2015 5,900 -0.10 ▼ -1.67 5,900 6,000 5,900 225,170 1,328,503,000
14/05/2015 6,000 0.00 ■■ 0.00 6,100 6,100 5,900 136,660 819,960,000
13/05/2015 6,000 0.00 ■■ 0.00 6,000 6,100 5,900 54,670 328,020,000
12/05/2015 6,000 0.10 ▲ 1.69 6,000 6,100 5,900 157,130 942,780,000
11/05/2015 5,900 -0.30 ▼ -4.84 6,100 6,200 5,900 173,110 1,021,349,000
08/05/2015 6,200 0.00 ■■ 0.00 6,200 6,300 6,200 191,800 1,189,160,000
07/05/2015 6,200 0.40 ▲ 6.90 5,800 6,200 5,800 346,030 2,145,386,000
06/05/2015 5,800 -0.20 ▼ -3.33 5,900 6,000 5,800 245,400 1,423,320,000
05/05/2015 6,000 0.00 ■■ 0.00 6,000 6,000 5,800 132,760 796,560,000
04/05/2015 6,000 -0.30 ▼ -4.76 6,300 6,300 5,900 813,760 4,882,560,000
27/04/2015 6,300 -0.10 ▼ -1.56 6,400 6,500 6,300 176,660 1,112,958,000
24/04/2015 6,400 0.00 ■■ 0.00 6,400 6,500 6,400 117,390 751,296,000
23/04/2015 6,400 -0.20 ▼ -3.03 6,500 6,600 6,400 103,810 664,384,000
22/04/2015 6,600 0.10 ▲ 1.54 6,500 6,600 6,500 147,020 970,332,000
21/04/2015 6,500 0.00 ■■ 0.00 6,500 6,600 6,500 204,920 1,331,980,000
20/04/2015 6,500 -0.10 ▼ -1.52 6,600 6,600 6,500 174,280 1,132,820,000
17/04/2015 6,600 0.00 ■■ 0.00 6,600 6,700 6,500 190,140 1,254,924,000
16/04/2015 6,600 0.00 ■■ 0.00 6,600 6,600 6,500 102,540 676,764,000
15/04/2015 6,600 0.00 ■■ 0.00 6,600 6,600 6,400 120,900 797,940,000
14/04/2015 6,600 0.00 ■■ 0.00 6,600 6,600 6,500 173,200 1,143,120,000
13/04/2015 6,600 -0.10 ▼ -1.49 6,700 6,700 6,600 198,570 1,310,562,000
10/04/2015 6,700 0.00 ■■ 0.00 6,600 6,800 6,600 144,080 965,336,000
09/04/2015 6,700 0.10 ▲ 1.52 6,500 6,700 6,500 156,120 1,046,004,000
08/04/2015 6,600 0.00 ■■ 0.00 6,700 6,700 6,500 200,400 1,322,640,000
07/04/2015 6,600 -0.10 ▼ -1.49 6,600 6,700 6,500 282,210 1,862,586,000
06/04/2015 6,700 0.00 ■■ 0.00 6,700 6,800 6,600 143,240 959,708,000
03/04/2015 6,700 0.00 ■■ 0.00 6,700 6,700 6,600 133,410 893,847,000
02/04/2015 6,700 0.20 ▲ 3.08 6,500 6,700 6,400 161,710 1,083,457,000
01/04/2015 6,500 -0.20 ▼ -2.99 6,700 6,700 6,500 422,350 2,745,275,000
31/03/2015 6,700 0.10 ▲ 1.52 6,600 6,700 6,600 96,960 649,632,000
30/03/2015 6,600 -0.10 ▼ -1.49 6,700 6,800 6,600 689,200 4,548,720,000
27/03/2015 6,700 0.00 ■■ 0.00 6,700 6,800 6,600 278,990 1,869,233,000
26/03/2015 6,700 0.10 ▲ 1.52 6,600 6,800 6,600 341,370 2,287,179,000
25/03/2015 6,600 -0.20 ▼ -2.94 6,800 6,800 6,600 709,440 4,682,304,000
24/03/2015 6,800 -0.10 ▼ -1.45 6,800 6,800 6,700 323,430 2,199,324,000
23/03/2015 6,900 0.00 ■■ 0.00 6,900 7,000 6,800 311,840 2,151,696,000
20/03/2015 6,900 0.00 ■■ 0.00 6,900 7,000 6,800 161,020 1,111,038,000
19/03/2015 6,900 -0.10 ▼ -1.43 6,900 7,000 6,900 150,020 1,035,138,000
18/03/2015 7,000 0.00 ■■ 0.00 7,000 7,000 6,900 161,260 1,128,820,000
17/03/2015 7,000 0.00 ■■ 0.00 7,000 7,000 6,900 259,450 1,816,150,000
16/03/2015 7,000 -0.10 ▼ -1.41 7,000 7,100 6,900 378,650 2,650,550,000
13/03/2015 7,100 -0.10 ▼ -1.39 7,100 7,100 7,000 185,120 1,314,352,000
12/03/2015 7,200 0.10 ▲ 1.41 7,100 7,200 7,000 114,060 821,232,000
11/03/2015 7,100 0.00 ■■ 0.00 7,100 7,100 7,000 272,820 1,937,022,000
10/03/2015 7,100 0.10 ▲ 1.43 7,100 7,200 7,100 243,010 1,725,371,000
09/03/2015 7,000 -0.20 ▼ -2.78 7,200 7,200 7,000 348,860 2,442,020,000
06/03/2015 7,200 -0.10 ▼ -1.37 7,200 7,300 7,200 326,630 2,351,736,000
05/03/2015 7,300 0.00 ■■ 0.00 7,300 7,300 7,200 434,910 3,174,843,000
04/03/2015 7,300 0.10 ▲ 1.39 7,300 7,300 7,200 557,370 4,068,801,000
03/03/2015 7,200 0.10 ▲ 1.41 7,100 7,300 7,100 771,520 5,554,944,000
02/03/2015 7,100 -0.20 ▼ -2.74 7,200 7,200 7,100 157,850 1,120,735,000
27/02/2015 7,300 0.00 ■■ 0.00 7,300 7,300 7,200 266,630 1,946,399,000
26/02/2015 7,300 0.00 ■■ 0.00 7,300 7,300 7,100 412,760 3,013,148,000
25/02/2015 7,300 -0.10 ▼ -1.35 7,400 7,400 7,200 210,910 1,539,643,000
24/02/2015 7,400 0.10 ▲ 1.37 7,300 7,400 7,300 308,050 2,279,570,000
13/02/2015 7,300 0.00 ■■ 0.00 7,300 7,400 7,200 220,810 1,611,913,000
12/02/2015 7,300 0.00 ■■ 0.00 7,300 7,300 7,200 251,420 1,835,366,000
11/02/2015 7,300 0.10 ▲ 1.39 7,200 7,300 7,200 141,530 1,033,169,000
10/02/2015 7,200 0.10 ▲ 1.41 7,100 7,200 7,000 326,170 2,348,424,000
09/02/2015 7,100 -0.10 ▼ -1.39 7,200 7,300 7,100 173,740 1,233,554,000
06/02/2015 7,200 -0.10 ▼ -1.37 7,300 7,400 7,200 213,120 1,534,464,000
05/02/2015 7,300 -0.10 ▼ -1.35 7,300 7,300 7,200 109,030 795,919,000
04/02/2015 7,400 0.00 ■■ 0.00 7,300 7,400 7,200 307,520 2,275,648,000
03/02/2015 7,400 0.10 ▲ 1.37 7,200 7,400 7,200 371,510 2,749,174,000
02/02/2015 7,300 -0.10 ▼ -1.35 7,400 7,500 7,300 174,950 1,277,135,000
30/01/2015 7,400 -0.10 ▼ -1.33 7,500 7,600 7,400 441,810 3,269,394,000
29/01/2015 7,500 0.10 ▲ 1.35 7,500 7,500 7,400 257,580 1,931,850,000
28/01/2015 7,400 0.00 ■■ 0.00 7,400 7,500 7,300 177,330 1,312,242,000
27/01/2015 7,400 -0.10 ▼ -1.33 7,500 7,600 7,300 836,840 6,192,616,000
26/01/2015 7,500 0.00 ■■ 0.00 7,500 7,600 7,400 438,840 3,291,300,000
23/01/2015 7,500 0.00 ■■ 0.00 7,600 7,600 7,500 427,760 3,208,200,000
22/01/2015 7,500 0.00 ■■ 0.00 7,500 7,600 7,500 215,130 1,613,475,000
21/01/2015 7,500 0.10 ▲ 1.35 7,500 7,700 7,400 936,100 7,020,750,000
20/01/2015 7,400 -0.20 ▼ -2.63 7,500 7,500 7,300 789,670 5,843,558,000
19/01/2015 7,600 0.00 ■■ 0.00 7,600 7,700 7,500 886,800 6,739,680,000
16/01/2015 7,600 -0.10 ▼ -1.30 7,700 7,700 7,600 440,740 3,349,624,000
15/01/2015 7,700 0.00 ■■ 0.00 7,700 7,800 7,600 641,620 4,940,474,000
14/01/2015 7,700 0.00 ■■ 0.00 7,700 7,800 7,500 680,710 5,241,467,000
13/01/2015 7,700 -0.20 ▼ -2.53 7,800 7,900 7,700 742,790 5,719,483,000
12/01/2015 8,900 -0.10 ▼ -1.11 8,900 9,000 8,800 538,010 4,788,289,000
09/01/2015 9,000 0.00 ■■ 0.00 8,900 9,000 8,900 871,980 7,847,820,000
08/01/2015 9,000 0.00 ■■ 0.00 9,000 9,000 8,900 845,540 7,609,860,000
07/01/2015 9,000 -0.10 ▼ -1.10 9,100 9,100 9,000 995,450 8,959,050,000
06/01/2015 9,100 0.00 ■■ 0.00 8,900 9,200 8,900 533,240 4,852,484,000
05/01/2015 9,100 0.20 ▲ 2.25 9,000 9,300 9,000 805,130 7,326,683,000
31/12/2014 8,900 0.20 ▲ 2.30 8,700 9,000 8,700 686,200 6,107,180,000
30/12/2014 8,700 0.10 ▲ 1.16 8,600 8,700 8,400 383,610 3,337,407,000
29/12/2014 8,600 -0.20 ▼ -2.27 8,900 8,900 8,600 616,190 5,299,234,000
26/12/2014 8,800 0.10 ▲ 1.15 8,900 9,000 8,700 1,306,210 11,494,648,000
25/12/2014 8,700 0.00 ■■ 0.00 8,700 8,800 8,600 245,720 2,137,764,000
24/12/2014 8,700 0.00 ■■ 0.00 8,600 8,800 8,600 188,700 1,641,690,000
23/12/2014 8,700 0.00 ■■ 0.00 8,700 8,700 8,500 281,100 2,445,570,000
22/12/2014 8,700 0.10 ▲ 1.16 8,600 8,700 8,500 397,870 3,461,469,000
19/12/2014 8,600 -0.10 ▼ -1.15 8,700 8,800 8,500 318,490 2,739,014,000
18/12/2014 8,700 0.30 ▲ 3.57 8,500 8,700 8,500 410,270 3,569,349,000
17/12/2014 8,400 -0.30 ▼ -3.45 8,800 8,900 8,200 1,298,180 10,904,712,000
16/12/2014 8,700 -0.30 ▼ -3.33 9,000 9,000 8,700 978,440 8,512,428,000
15/12/2014 9,000 -0.10 ▼ -1.10 9,100 9,200 9,000 453,390 4,080,510,000
12/12/2014 9,100 0.10 ▲ 1.11 9,000 9,100 9,000 427,590 3,891,069,000
11/12/2014 9,000 -0.20 ▼ -2.17 9,000 9,200 9,000 616,240 5,546,160,000
10/12/2014 9,200 0.30 ▲ 3.37 8,900 9,200 8,800 970,630 8,929,796,000
09/12/2014 8,900 -0.40 ▼ -4.30 9,200 9,300 8,800 1,295,660 11,531,374,000
08/12/2014 9,300 0.10 ▲ 1.09 9,400 9,500 9,300 1,270,670 11,817,231,000
05/12/2014 9,200 0.20 ▲ 2.22 8,900 9,400 8,900 2,208,970 20,322,524,000
04/12/2014 9,000 0.00 ■■ 0.00 8,900 9,000 8,900 440,800 3,967,200,000
03/12/2014 9,000 0.20 ▲ 2.27 8,700 9,100 8,700 912,900 8,216,100,000
02/12/2014 8,800 0.00 ■■ 0.00 8,700 8,800 8,600 332,300 2,924,240,000
01/12/2014 8,800 0.20 ▲ 2.33 8,600 8,800 8,600 232,750 2,048,200,000
28/11/2014 8,600 0.00 ■■ 0.00 8,600 8,700 8,500 470,720 4,048,192,000
27/11/2014 8,600 0.00 ■■ 0.00 8,500 8,600 8,400 432,300 3,717,780,000
26/11/2014 8,600 0.00 ■■ 0.00 8,700 8,700 8,400 531,050 4,567,030,000
25/11/2014 8,600 0.00 ■■ 0.00 8,600 8,700 8,500 759,530 6,531,958,000
24/11/2014 8,600 -0.20 ▼ -2.27 8,700 8,800 8,600 777,660 6,687,876,000
21/11/2014 8,800 -0.10 ▼ -1.12 8,900 8,900 8,700 798,300 7,025,040,000
20/11/2014 8,900 0.10 ▲ 1.14 8,800 8,900 8,800 271,250 2,414,125,000
19/11/2014 8,800 -0.10 ▼ -1.12 8,900 8,900 8,700 484,530 4,263,864,000
18/11/2014 8,900 0.00 ■■ 0.00 8,900 9,000 8,800 1,080,610 9,617,429,000
17/11/2014 8,900 -0.10 ▼ -1.11 9,000 9,100 8,900 309,900 2,758,110,000
14/11/2014 9,000 0.00 ■■ 0.00 9,000 9,000 8,900 687,720 6,189,480,000
13/11/2014 9,000 -0.10 ▼ -1.10 9,100 9,200 9,000 694,510 6,250,590,000
12/11/2014 9,100 0.20 ▲ 2.25 8,900 9,200 8,900 1,063,740 9,680,034,000
11/11/2014 8,900 -0.20 ▼ -2.20 9,000 9,100 8,900 512,960 4,565,344,000
10/11/2014 9,100 0.10 ▲ 1.11 9,000 9,100 9,000 862,860 7,852,026,000
07/11/2014 9,000 0.00 ■■ 0.00 9,000 9,100 9,000 505,390 4,548,510,000
06/11/2014 9,000 0.00 ■■ 0.00 9,100 9,200 9,000 1,135,750 10,221,750,000
05/11/2014 9,000 0.10 ▲ 1.12 8,900 9,000 8,800 775,790 6,982,110,000
04/11/2014 8,900 -0.10 ▼ -1.11 9,000 9,000 8,800 531,330 4,728,837,000
03/11/2014 9,000 0.00 ■■ 0.00 9,100 9,100 8,900 628,100 5,652,900,000
31/10/2014 9,000 0.10 ▲ 1.12 8,900 9,000 8,800 582,000 5,238,000,000
30/10/2014 8,900 0.00 ■■ 0.00 8,800 8,900 8,800 554,480 4,934,872,000
29/10/2014 8,900 0.10 ▲ 1.14 8,800 8,900 8,700 621,480 5,531,172,000
28/10/2014 8,800 0.10 ▲ 1.15 8,600 8,900 8,600 451,870 3,976,456,000
27/10/2014 8,700 -0.30 ▼ -3.33 8,900 9,000 8,600 618,810 5,383,647,000
24/10/2014 9,000 0.50 ▲ 5.88 8,600 9,000 8,600 2,404,110 21,636,990,000
23/10/2014 8,500 -0.20 ▼ -2.30 8,600 8,700 8,500 459,050 3,901,925,000
22/10/2014 8,700 0.10 ▲ 1.16 8,600 8,700 8,500 841,350 7,319,745,000
21/10/2014 8,600 0.00 ■■ 0.00 8,500 8,600 8,500 321,980 2,769,028,000
20/10/2014 8,600 0.10 ▲ 1.18 8,600 8,600 8,500 277,500 2,386,500,000
17/10/2014 8,500 0.10 ▲ 1.19 8,500 8,500 8,300 564,100 4,794,850,000
16/10/2014 8,400 -0.40 ▼ -4.55 8,700 8,700 8,400 1,120,660 9,413,544,000
15/10/2014 8,800 0.10 ▲ 1.15 8,600 8,800 8,500 761,210 6,698,648,000
14/10/2014 8,700 -0.20 ▼ -2.25 8,900 9,000 8,700 798,820 6,949,734,000
13/10/2014 8,900 0.00 ■■ 0.00 8,900 8,900 8,800 388,040 3,453,556,000
10/10/2014 8,900 -0.20 ▼ -2.20 9,000 9,100 8,800 771,250 6,864,125,000
09/10/2014 9,100 0.10 ▲ 1.11 9,000 9,100 8,900 673,900 6,132,490,000
08/10/2014 9,000 -0.20 ▼ -2.17 9,100 9,200 9,000 684,460 6,160,140,000
07/10/2014 9,200 0.10 ▲ 1.10 9,200 9,400 9,100 1,298,540 11,946,568,000
06/10/2014 9,100 0.20 ▲ 2.25 8,900 9,100 8,900 958,610 8,723,351,000
03/10/2014 8,900 0.00 ■■ 0.00 8,800 9,000 8,800 1,148,780 10,224,142,000
02/10/2014 8,900 -0.10 ▼ -1.11 9,000 9,100 8,900 666,830 5,934,787,000
01/10/2014 9,000 0.30 ▲ 3.45 8,700 9,000 8,700 1,234,610 11,111,490,000
30/09/2014 8,700 0.00 ■■ 0.00 8,700 8,700 8,600 292,970 2,548,839,000
29/09/2014 8,700 -0.10 ▼ -1.14 8,800 8,800 8,700 335,610 2,919,807,000
26/09/2014 8,800 0.10 ▲ 1.15 8,700 8,900 8,600 662,890 5,833,432,000
25/09/2014 8,700 0.10 ▲ 1.16 8,600 8,800 8,500 462,480 4,023,576,000
24/09/2014 8,600 -0.10 ▼ -1.15 8,700 8,700 8,500 838,510 7,211,186,000
23/09/2014 8,700 0.00 ■■ 0.00 8,600 8,800 8,500 1,065,220 9,267,414,000
22/09/2014 8,700 -0.10 ▼ -1.14 8,800 8,900 8,700 608,130 5,290,731,000
19/09/2014 8,800 0.00 ■■ 0.00 8,900 8,900 8,800 649,910 5,719,208,000
18/09/2014 8,800 -0.30 ▼ -3.30 9,100 9,100 8,800 995,530 8,760,664,000
17/09/2014 9,100 0.00 ■■ 0.00 9,100 9,200 8,900 1,265,230 11,513,593,000
16/09/2014 9,100 0.00 ■■ 0.00 9,100 9,100 8,800 1,461,230 13,297,193,000
15/09/2014 9,100 -0.10 ▼ -1.09 9,200 9,300 9,000 1,228,050 11,175,255,000
12/09/2014 9,200 0.00 ■■ 0.00 9,300 9,300 9,000 1,097,620 10,098,104,000
11/09/2014 9,200 -0.10 ▼ -1.08 9,200 9,300 9,100 934,970 8,601,724,000
10/09/2014 9,300 0.00 ■■ 0.00 9,200 9,300 9,000 635,570 5,910,801,000
09/09/2014 9,300 -0.30 ▼ -3.12 9,600 9,600 9,100 2,772,290 25,782,297,000
08/09/2014 9,600 -0.10 ▼ -1.03 9,700 9,800 9,600 1,333,710 12,803,616,000
05/09/2014 9,700 0.10 ▲ 1.04 9,500 9,700 9,500 709,090 6,878,173,000
04/09/2014 9,600 -0.10 ▼ -1.03 9,600 9,700 9,500 1,186,140 11,386,944,000
03/09/2014 9,700 0.20 ▲ 2.11 9,600 9,800 9,500 2,537,330 24,612,101,000
29/08/2014 9,500 0.10 ▲ 1.06 9,400 9,500 9,300 1,780,540 16,915,130,000
28/08/2014 9,400 0.20 ▲ 2.17 9,200 9,500 9,200 1,345,320 12,646,008,000
27/08/2014 9,200 -0.20 ▼ -2.13 9,400 9,400 9,200 1,154,530 10,621,676,000
26/08/2014 9,400 0.00 ■■ 0.00 9,400 9,500 9,300 960,680 9,030,392,000
25/08/2014 9,400 0.00 ■■ 0.00 9,400 9,600 9,400 1,899,740 17,857,556,000
22/08/2014 9,400 -0.10 ▼ -1.05 9,500 9,600 9,400 643,370 6,047,678,000
21/08/2014 9,500 0.00 ■■ 0.00 9,500 9,600 9,500 1,263,970 12,007,715,000
20/08/2014 9,500 0.10 ▲ 1.06 9,400 9,700 9,300 1,597,660 15,177,770,000
19/08/2014 9,400 0.00 ■■ 0.00 9,400 9,500 9,300 1,249,510 11,745,394,000
18/08/2014 9,400 0.00 ■■ 0.00 9,400 9,600 9,300 1,001,480 9,413,912,000
15/08/2014 9,400 0.00 ■■ 0.00 9,500 9,500 9,200 669,100 6,289,540,000
14/08/2014 9,400 0.30 ▲ 3.30 9,100 9,500 9,000 1,865,020 17,531,188,000
13/08/2014 9,100 0.20 ▲ 2.25 9,000 9,200 9,000 833,210 7,582,211,000
12/08/2014 8,900 -0.20 ▼ -2.20 9,000 9,100 8,900 371,370 3,305,193,000
11/08/2014 9,100 -0.10 ▼ -1.09 9,200 9,200 8,900 760,660 6,922,006,000
08/08/2014 9,200 0.00 ■■ 0.00 9,100 9,300 9,100 480,620 4,421,704,000
07/08/2014 9,200 0.10 ▲ 1.10 9,000 9,200 9,000 538,380 4,953,096,000
06/08/2014 9,100 0.00 ■■ 0.00 9,000 9,100 9,000 466,790 4,247,789,000
05/08/2014 9,100 0.20 ▲ 2.25 8,800 9,100 8,800 697,680 6,348,888,000
04/08/2014 8,900 0.00 ■■ 0.00 8,800 8,900 8,800 347,220 3,090,258,000
01/08/2014 8,900 0.00 ■■ 0.00 8,900 8,900 8,700 955,760 8,506,264,000
31/07/2014 8,900 0.00 ■■ 0.00 8,800 9,000 8,700 400,830 3,567,387,000
30/07/2014 8,900 0.00 ■■ 0.00 8,800 8,900 8,700 379,710 3,379,419,000
29/07/2014 8,900 0.00 ■■ 0.00 8,800 8,900 8,600 412,030 3,667,067,000
28/07/2014 8,900 -0.10 ▼ -1.11 8,900 8,900 8,500 1,236,900 11,008,410,000
25/07/2014 9,000 -0.20 ▼ -2.17 9,200 9,300 9,000 866,110 7,794,990,000
24/07/2014 9,200 -0.10 ▼ -1.08 9,200 9,300 9,200 329,560 3,031,952,000
23/07/2014 9,300 0.10 ▲ 1.09 9,200 9,400 9,200 397,050 3,692,565,000
22/07/2014 9,200 -0.20 ▼ -2.13 9,400 9,400 9,200 962,220 8,852,424,000
21/07/2014 9,400 -0.20 ▼ -2.08 9,600 9,600 9,400 1,069,720 10,055,368,000
18/07/2014 9,600 0.00 ■■ 0.00 9,500 9,600 9,400 1,147,490 11,015,904,000
17/07/2014 9,600 0.10 ▲ 1.05 9,500 9,600 9,400 682,990 6,556,704,000
16/07/2014 9,500 0.00 ■■ 0.00 9,600 9,700 9,500 2,327,400 22,110,300,000
15/07/2014 9,500 0.00 ■■ 0.00 9,500 9,600 9,400 875,850 8,320,575,000
14/07/2014 9,500 0.10 ▲ 1.06 9,300 9,500 9,300 654,400 6,216,800,000
11/07/2014 9,400 -0.10 ▼ -1.05 9,500 9,500 9,200 548,420 5,155,148,000
10/07/2014 9,500 -0.10 ▼ -1.04 9,500 9,600 9,200 1,890,640 17,961,080,000
09/07/2014 9,600 0.30 ▲ 3.23 9,300 9,800 9,300 2,337,520 22,440,192,000
08/07/2014 9,300 0.00 ■■ 0.00 9,200 9,300 9,000 1,002,860 9,326,598,000
07/07/2014 9,300 0.00 ■■ 0.00 9,300 9,500 9,300 973,150 9,050,295,000
04/07/2014 9,300 0.00 ■■ 0.00 9,300 9,500 9,200 1,891,650 17,592,345,000
03/07/2014 9,300 0.10 ▲ 1.09 9,200 9,500 9,100 1,609,130 14,964,909,000
02/07/2014 9,200 0.20 ▲ 2.22 9,100 9,300 9,000 1,290,520 11,872,784,000
01/07/2014 9,000 0.10 ▲ 1.12 8,800 9,100 8,700 1,246,660 11,219,940,000
30/06/2014 8,900 0.10 ▲ 1.14 8,800 8,900 8,700 649,750 5,782,775,000
27/06/2014 8,800 -0.10 ▼ -1.12 8,800 8,900 8,700 733,490 6,454,712,000
26/06/2014 8,900 0.30 ▲ 3.49 8,600 9,000 8,600 2,269,050 20,194,545,000
25/06/2014 8,600 0.00 ■■ 0.00 8,500 8,700 8,500 886,350 7,622,610,000
24/06/2014 8,600 0.20 ▲ 2.38 8,300 8,600 8,300 628,350 5,403,810,000
23/06/2014 8,400 -0.20 ▼ -2.33 8,400 8,600 8,400 462,200 3,882,480,000
20/06/2014 8,600 0.00 ■■ 0.00 8,600 8,700 8,400 584,410 5,025,926,000
19/06/2014 8,600 -0.20 ▼ -2.27 8,600 8,800 8,300 1,711,320 14,717,352,000
18/06/2014 8,800 0.00 ■■ 0.00 8,800 9,000 8,700 1,286,240 11,318,912,000
17/06/2014 8,800 0.20 ▲ 2.33 8,500 9,000 8,500 1,684,090 14,819,992,000
16/06/2014 8,600 0.00 ■■ 0.00 8,600 8,700 8,400 856,800 7,368,480,000
13/06/2014 8,600 0.10 ▲ 1.18 8,400 8,700 8,400 1,634,220 14,054,292,000
12/06/2014 8,500 0.40 ▲ 4.94 8,000 8,500 8,000 3,248,830 27,615,055,000
11/06/2014 8,100 0.10 ▲ 1.25 7,900 8,100 7,900 1,110,960 8,998,776,000
10/06/2014 8,000 -0.10 ▼ -1.23 8,100 8,200 7,900 804,730 6,437,840,000
09/06/2014 8,100 0.10 ▲ 1.25 8,000 8,300 8,000 1,018,920 8,253,252,000
06/06/2014 8,000 0.20 ▲ 2.56 7,800 8,000 7,800 909,970 7,279,760,000
05/06/2014 7,800 0.00 ■■ 0.00 7,800 7,900 7,600 420,050 3,276,390,000
04/06/2014 7,800 -0.20 ▼ -2.50 7,900 8,000 7,600 811,850 6,332,430,000
03/06/2014 8,000 0.00 ■■ 0.00 7,900 8,200 7,900 331,460 2,651,680,000
02/06/2014 8,000 -0.30 ▼ -3.61 8,300 8,300 7,900 575,630 4,605,040,000
30/05/2014 8,300 0.00 ■■ 0.00 8,300 8,400 8,100 960,100 7,968,830,000
29/05/2014 8,300 -0.20 ▼ -2.35 8,400 8,600 8,300 1,202,980 9,984,734,000
28/05/2014 8,500 -0.10 ▼ -1.16 8,600 8,700 8,400 1,116,170 9,487,445,000
27/05/2014 8,600 0.40 ▲ 4.88 8,100 8,600 8,100 1,970,900 16,949,740,000
26/05/2014 8,200 0.00 ■■ 0.00 8,000 8,300 7,800 951,370 7,801,234,000
23/05/2014 8,200 0.00 ■■ 0.00 8,100 8,200 7,900 1,350,760 11,076,232,000
22/05/2014 8,200 -0.20 ▼ -2.38 8,400 8,600 8,100 1,255,320 10,293,624,000
21/05/2014 8,400 0.50 ▲ 6.33 7,900 8,400 7,800 1,760,300 14,786,520,000
20/05/2014 7,900 0.20 ▲ 2.60 7,600 8,000 7,400 2,038,250 16,102,175,000
19/05/2014 7,700 0.00 ■■ 0.00 7,700 7,900 7,400 1,111,750 8,560,475,000
16/05/2014 7,700 0.40 ▲ 5.48 7,200 7,700 7,200 521,500 4,015,550,000
15/05/2014 7,300 -0.10 ▼ -1.35 7,400 7,800 6,900 1,486,550 10,851,815,000
14/05/2014 7,400 0.40 ▲ 5.71 6,800 7,400 6,800 1,154,600 8,544,040,000
13/05/2014 7,000 -0.50 ▼ -6.67 7,100 7,400 7,000 2,026,480 14,185,360,000
12/05/2014 7,500 -0.50 ▼ -6.25 7,800 7,800 7,500 735,210 5,514,075,000
09/05/2014 8,000 0.10 ▲ 1.27 7,700 8,000 7,400 1,181,010 9,448,080,000
08/05/2014 7,900 -0.50 ▼ -5.95 8,100 8,100 7,900 799,910 6,319,289,000
07/05/2014 8,400 -0.10 ▼ -1.18 8,500 8,600 8,200 381,660 3,205,944,000
06/05/2014 8,500 -0.30 ▼ -3.41 8,500 8,600 8,200 1,435,230 12,199,455,000
05/05/2014 8,800 -0.60 ▼ -6.38 9,300 9,400 8,800 1,611,660 14,182,608,000
29/04/2014 9,400 0.20 ▲ 2.17 9,200 9,400 9,100 376,600 3,540,040,000
28/04/2014 9,200 0.30 ▲ 3.37 8,900 9,400 8,900 1,082,350 9,957,620,000
25/04/2014 8,900 0.20 ▲ 2.30 8,800 9,100 8,700 758,190 6,747,891,000
24/04/2014 8,700 -0.20 ▼ -2.25 8,800 8,900 8,600 350,490 3,049,263,000
23/04/2014 8,900 -0.20 ▼ -2.20 9,200 9,200 8,800 701,410 6,242,549,000
22/04/2014 9,100 0.40 ▲ 4.60 8,700 9,100 8,200 1,204,440 10,960,404,000
21/04/2014 8,700 -0.60 ▼ -6.45 9,000 9,000 8,700 1,553,910 13,519,017,000
18/04/2014 9,300 -0.40 ▼ -4.12 9,700 9,800 9,300 1,031,100 9,589,230,000
17/04/2014 9,700 0.10 ▲ 1.04 9,700 9,900 9,600 602,170 5,841,049,000
16/04/2014 9,600 -0.10 ▼ -1.03 9,700 9,700 9,200 1,259,790 12,093,984,000
15/04/2014 9,700 -0.40 ▼ -3.96 10,000 10,100 9,700 1,137,190 11,030,743,000
14/04/2014 10,100 -0.10 ▼ -0.98 10,200 10,200 10,000 703,510 7,105,451,000
11/04/2014 10,200 0.10 ▲ 0.99 10,100 10,200 9,900 509,560 5,197,512,000
10/04/2014 10,100 -0.10 ▼ -0.98 10,200 10,300 10,000 770,670 7,783,767,000
08/04/2014 10,200 0.00 ■■ 0.00 10,100 10,200 10,100 948,170 9,671,334,000
07/04/2014 10,200 0.00 ■■ 0.00 10,200 10,300 10,000 1,117,630 11,399,826,000
04/04/2014 10,200 0.00 ■■ 0.00 10,100 10,300 10,100 583,920 5,955,984,000
03/04/2014 10,200 0.30 ▲ 3.03 9,900 10,200 9,900 747,780 7,627,356,000
02/04/2014 9,900 -0.10 ▼ -1.00 10,000 10,100 9,500 1,642,010 16,255,899,000
01/04/2014 10,000 -0.30 ▼ -2.91 10,200 10,200 9,800 1,794,200 17,942,000,000
31/03/2014 10,300 0.00 ■■ 0.00 10,300 10,300 10,100 940,040 9,682,412,000
28/03/2014 10,300 -0.20 ▼ -1.90 10,400 10,600 10,200 1,239,760 12,769,528,000
27/03/2014 10,500 0.30 ▲ 2.94 10,200 10,500 10,000 2,211,830 23,224,215,000
26/03/2014 10,200 -0.50 ▼ -4.67 10,700 10,800 10,000 2,608,480 26,606,496,000
25/03/2014 10,700 -0.40 ▼ -3.60 11,000 11,100 10,700 2,242,910 23,999,137,000
24/03/2014 11,100 0.20 ▲ 1.83 10,900 11,400 10,700 2,291,300 25,433,430,000
21/03/2014 10,900 0.20 ▲ 1.87 10,600 10,900 10,600 1,358,320 14,805,688,000
20/03/2014 10,700 0.20 ▲ 1.90 10,900 11,000 10,600 2,757,710 29,507,497,000
19/03/2014 10,500 0.30 ▲ 2.94 10,100 10,600 10,100 2,076,040 21,798,420,000
18/03/2014 10,200 0.10 ▲ 0.99 10,200 10,400 10,000 2,338,040 23,848,008,000
17/03/2014 10,100 0.30 ▲ 3.06 9,900 10,200 9,900 1,900,070 19,190,707,000
14/03/2014 9,800 -0.10 ▼ -1.01 9,900 10,100 9,800 2,393,350 23,454,830,000
13/03/2014 9,900 0.10 ▲ 1.02 9,800 10,000 9,700 1,812,910 17,947,809,000
12/03/2014 9,800 -0.20 ▼ -2.00 9,900 10,000 9,600 3,142,970 30,801,106,000
11/03/2014 10,000 -0.20 ▼ -1.96 10,200 10,200 9,800 2,508,410 25,084,100,000
10/03/2014 10,200 0.50 ▲ 5.15 9,700 10,200 9,600 3,269,790 33,351,858,000
07/03/2014 9,700 0.00 ■■ 0.00 9,600 9,700 9,500 2,074,840 20,125,948,000
06/03/2014 9,700 0.40 ▲ 4.30 9,400 9,800 9,400 2,439,070 23,658,979,000
05/03/2014 9,300 0.60 ▲ 6.90 8,800 9,300 8,700 4,478,210 41,647,353,000
04/03/2014 8,700 -0.10 ▼ -1.14 8,700 8,800 8,500 1,716,940 14,937,378,000
03/03/2014 8,800 -0.10 ▼ -1.12 9,000 9,000 8,600 3,171,600 27,910,080,000
28/02/2014 8,900 0.20 ▲ 2.30 8,700 9,000 8,600 1,817,340 16,174,326,000
27/02/2014 8,700 0.30 ▲ 3.57 8,300 8,900 8,300 4,854,850 42,237,195,000
26/02/2014 8,400 0.00 ■■ 0.00 8,400 8,500 8,200 1,060,830 8,910,972,000
25/02/2014 8,400 0.10 ▲ 1.20 8,200 8,400 8,200 1,587,720 13,336,848,000
24/02/2014 8,300 0.00 ■■ 0.00 8,200 8,400 8,100 1,514,140 12,567,362,000
21/02/2014 8,300 0.00 ■■ 0.00 8,200 8,400 8,000 2,040,590 16,936,897,000
20/02/2014 8,300 -0.40 ▼ -4.60 8,700 8,800 8,100 4,001,230 33,210,209,000
19/02/2014 8,700 0.00 ■■ 0.00 8,800 8,900 8,600 3,323,890 28,917,843,000
18/02/2014 8,700 0.40 ▲ 4.82 8,200 8,700 8,200 3,426,480 29,810,376,000
17/02/2014 8,300 0.00 ■■ 0.00 8,100 8,400 8,100 2,753,780 22,856,374,000
14/02/2014 8,300 0.00 ■■ 0.00 8,300 8,400 8,100 2,304,550 19,127,765,000
13/02/2014 8,300 0.00 ■■ 0.00 8,400 8,400 8,100 2,633,350 21,856,805,000
12/02/2014 8,300 0.40 ▲ 5.06 7,900 8,300 7,900 3,587,400 29,775,420,000
11/02/2014 7,900 -0.10 ▼ -1.25 8,200 8,300 7,900 4,410,020 34,839,158,000
10/02/2014 8,000 0.30 ▲ 3.90 7,800 8,000 7,700 2,044,370 16,354,960,000
07/02/2014 7,700 -0.20 ▼ -2.53 7,900 8,000 7,700 1,506,220 11,597,894,000
06/02/2014 7,900 0.00 ■■ 0.00 7,900 8,000 7,800 1,248,360 9,862,044,000
27/01/2014 7,900 0.20 ▲ 2.60 7,800 8,000 7,700 1,637,470 12,936,013,000
24/01/2014 7,700 0.20 ▲ 2.67 7,600 7,900 7,600 1,586,830 12,218,591,000
23/01/2014 7,500 0.10 ▲ 1.35 7,400 7,600 7,400 502,170 3,766,275,000
22/01/2014 7,400 -0.10 ▼ -1.33 7,500 7,600 7,300 1,138,200 8,422,680,000
21/01/2014 7,500 0.20 ▲ 2.74 7,400 7,600 7,300 610,470 4,578,525,000
20/01/2014 7,300 -0.20 ▼ -2.67 7,500 7,600 7,300 1,081,820 7,897,286,000
17/01/2014 7,500 -0.10 ▼ -1.32 7,600 7,700 7,500 1,304,400 9,783,000,000
16/01/2014 7,600 -0.20 ▼ -2.56 7,800 7,800 7,600 1,265,100 9,614,760,000
15/01/2014 7,800 0.00 ■■ 0.00 7,900 8,000 7,700 1,697,150 13,237,770,000
14/01/2014 7,800 0.10 ▲ 1.30 7,700 8,000 7,600 2,857,880 22,291,464,000
13/01/2014 7,700 0.10 ▲ 1.32 7,700 7,800 7,600 880,890 6,782,853,000
10/01/2014 7,600 -0.10 ▼ -1.30 7,700 7,900 7,600 2,456,500 18,669,400,000
09/01/2014 7,700 0.10 ▲ 1.32 7,600 7,700 7,500 1,265,340 9,743,118,000
08/01/2014 7,600 0.10 ▲ 1.33 7,500 7,600 7,400 969,780 7,370,328,000
07/01/2014 7,500 0.00 ■■ 0.00 7,500 7,600 7,400 1,031,890 7,739,175,000
06/01/2014 7,500 0.10 ▲ 1.35 7,400 7,600 7,300 771,380 5,785,350,000
03/01/2014 7,400 -0.10 ▼ -1.33 7,500 7,500 7,300 648,630 4,799,862,000
02/01/2014 7,500 0.00 ■■ 0.00 7,500 7,600 7,400 404,810 3,036,075,000
31/12/2013 7,500 0.30 ▲ 4.17 7,200 7,500 7,200 694,480 5,208,600,000
30/12/2013 7,200 -0.20 ▼ -2.70 7,500 7,500 7,200 1,110,600 7,996,320,000
27/12/2013 7,400 0.00 ■■ 0.00 7,500 7,600 7,400 543,280 4,020,272,000
26/12/2013 7,400 -0.20 ▼ -2.63 7,600 7,700 7,400 608,600 4,503,640,000
25/12/2013 7,600 -0.10 ▼ -1.30 7,700 7,700 7,600 572,460 4,350,696,000
24/12/2013 7,700 -0.10 ▼ -1.28 7,800 7,900 7,700 781,840 6,020,168,000
23/12/2013 7,800 0.10 ▲ 1.30 7,800 7,900 7,600 1,102,700 8,601,060,000
20/12/2013 7,700 0.10 ▲ 1.32 7,600 7,900 7,600 1,722,400 13,262,480,000
19/12/2013 7,600 0.10 ▲ 1.33 7,600 7,800 7,500 1,986,830 15,099,908,000
18/12/2013 7,500 0.00 ■■ 0.00 7,500 7,600 7,400 826,950 6,202,125,000
17/12/2013 7,500 0.00 ■■ 0.00 7,500 7,600 7,500 810,400 6,078,000,000
16/12/2013 7,500 0.10 ▲ 1.35 7,500 7,600 7,400 867,500 6,506,250,000
13/12/2013 7,400 0.10 ▲ 1.37 7,300 7,600 7,300 966,780 7,154,172,000
12/12/2013 7,300 -0.30 ▼ -3.95 7,500 7,500 7,100 2,099,670 15,327,591,000
11/12/2013 7,600 -0.30 ▼ -3.80 7,800 7,900 7,500 1,466,230 11,143,348,000
10/12/2013 7,900 0.00 ■■ 0.00 7,900 7,900 7,700 1,062,460 8,393,434,000
09/12/2013 7,900 -0.10 ▼ -1.25 8,000 8,100 7,900 1,322,490 10,447,671,000
06/12/2013 8,000 -0.10 ▼ -1.23 8,100 8,200 8,000 1,748,140 13,985,120,000
05/12/2013 8,100 0.20 ▲ 2.53 8,000 8,100 7,900 1,432,310 11,601,711,000
04/12/2013 7,900 -0.10 ▼ -1.25 8,000 8,200 7,900 1,409,340 11,133,786,000
03/12/2013 8,000 0.20 ▲ 2.56 7,800 8,200 7,800 1,862,200 14,897,600,000
02/12/2013 7,800 0.00 ■■ 0.00 7,900 7,900 7,700 1,134,760 8,851,128,000
29/11/2013 7,800 -0.30 ▼ -3.70 8,000 8,100 7,800 1,913,080 14,922,024,000
28/11/2013 8,100 0.10 ▲ 1.25 8,000 8,100 7,900 1,470,760 11,913,156,000
27/11/2013 8,000 -0.10 ▼ -1.23 8,100 8,200 7,900 1,869,050 14,952,400,000
26/11/2013 8,100 0.10 ▲ 1.25 7,900 8,300 7,800 2,884,420 23,363,802,000
25/11/2013 8,000 -0.20 ▼ -2.44 8,300 8,300 8,000 1,356,810 10,854,480,000
22/11/2013 8,200 0.00 ■■ 0.00 8,200 8,300 7,800 2,655,540 21,775,428,000
21/11/2013 8,200 -0.60 ▼ -6.82 8,900 9,000 8,200 4,090,340 33,540,788,000
20/11/2013 8,800 0.30 ▲ 3.53 8,500 8,800 8,500 1,481,270 13,035,176,000
19/11/2013 8,500 -0.10 ▼ -1.16 8,600 8,800 8,500 1,634,390 13,892,315,000
18/11/2013 8,600 0.40 ▲ 4.88 8,300 8,700 8,300 2,047,090 17,604,974,000
15/11/2013 8,200 0.00 ■■ 0.00 8,200 8,300 8,100 1,266,700 10,386,940,000
14/11/2013 8,200 0.20 ▲ 2.50 8,100 8,200 8,000 1,548,530 12,697,946,000
13/11/2013 8,000 -0.20 ▼ -2.44 8,100 8,300 8,000 979,300 7,834,400,000
12/11/2013 8,200 -0.20 ▼ -2.38 8,500 8,600 8,100 2,781,070 22,804,774,000
11/11/2013 8,400 0.50 ▲ 6.33 7,900 8,400 7,900 2,856,290 23,992,836,000
08/11/2013 7,900 0.10 ▲ 1.28 7,800 8,000 7,800 1,444,800 11,413,920,000
07/11/2013 7,800 -0.20 ▼ -2.50 8,000 8,100 7,800 1,797,540 14,020,812,000
06/11/2013 8,000 0.20 ▲ 2.56 7,900 8,100 7,800 3,300,130 26,401,040,000
05/11/2013 7,800 0.40 ▲ 5.41 7,500 7,800 7,400 2,655,540 20,713,212,000
04/11/2013 7,400 0.10 ▲ 1.37 7,300 7,500 7,300 1,154,480 8,543,152,000
01/11/2013 7,300 0.00 ■■ 0.00 7,200 7,500 7,200 1,298,720 9,480,656,000
31/10/2013 7,300 -0.10 ▼ -1.35 7,400 7,400 7,200 979,880 7,153,124,000
30/10/2013 7,400 0.00 ■■ 0.00 7,400 7,500 7,200 316,590 2,342,766,000
29/10/2013 7,400 0.20 ▲ 2.78 7,200 7,400 7,200 1,178,090 8,717,866,000
28/10/2013 7,200 0.00 ■■ 0.00 7,300 7,500 7,200 1,327,830 9,560,376,000
25/10/2013 7,200 -0.10 ▼ -1.37 7,300 7,400 7,100 1,078,640 7,766,208,000
24/10/2013 7,300 -0.20 ▼ -2.67 7,600 7,600 7,300 1,165,690 8,509,537,000
23/10/2013 7,500 0.10 ▲ 1.35 7,500 7,800 7,500 1,663,570 12,476,775,000
22/10/2013 7,400 0.00 ■■ 0.00 7,300 7,500 7,200 1,221,790 9,041,246,000
21/10/2013 7,400 -0.10 ▼ -1.33 7,600 7,700 7,400 1,880,160 13,913,184,000
18/10/2013 7,500 0.20 ▲ 2.74 7,400 7,600 7,200 1,002,680 7,520,100,000
17/10/2013 7,300 -0.20 ▼ -2.67 7,600 7,700 7,300 1,358,460 9,916,758,000
16/10/2013 7,500 0.10 ▲ 1.35 7,600 7,700 7,400 1,486,120 11,145,900,000
15/10/2013 7,400 0.40 ▲ 5.71 7,100 7,400 7,000 1,504,050 11,129,970,000
14/10/2013 7,000 -0.20 ▼ -2.78 7,200 7,300 7,000 677,740 4,744,180,000
11/10/2013 7,200 0.10 ▲ 1.41 7,200 7,400 7,100 1,556,290 11,205,288,000
10/10/2013 7,100 -0.40 ▼ -5.33 7,600 7,600 7,100 2,098,020 14,895,942,000
09/10/2013 7,500 -0.10 ▼ -1.32 7,500 7,700 7,300 2,267,160 17,003,700,000
08/10/2013 7,600 -0.20 ▼ -2.56 7,700 7,800 7,400 1,519,410 11,547,516,000
07/10/2013 7,800 0.00 ■■ 0.00 7,900 8,100 7,700 2,316,100 18,065,580,000
04/10/2013 7,800 0.50 ▲ 6.85 7,200 7,800 7,200 2,413,740 18,827,172,000
03/10/2013 7,300 -0.30 ▼ -3.95 7,600 7,600 7,100 2,333,850 17,037,105,000
02/10/2013 7,600 0.40 ▲ 5.56 7,300 7,700 7,200 1,435,180 10,907,368,000
01/10/2013 7,200 0.20 ▲ 2.86 7,200 7,400 7,100 4,477,780 32,240,016,000
30/09/2013 7,000 0.40 ▲ 6.06 6,600 7,000 6,600 2,045,820 14,320,740,000
27/09/2013 6,600 0.00 ■■ 0.00 6,600 6,700 6,500 1,863,280 12,297,648,000
26/09/2013 6,600 0.20 ▲ 3.12 6,400 6,600 6,300 1,534,410 10,127,106,000
25/09/2013 6,400 0.30 ▲ 4.92 6,100 6,500 6,100 2,325,280 14,881,792,000
24/09/2013 6,100 -0.10 ▼ -1.61 6,100 6,200 6,100 657,350 4,009,835,000
23/09/2013 6,200 0.30 ▲ 5.08 6,000 6,200 5,900 671,150 4,161,130,000
20/09/2013 5,900 -0.10 ▼ -1.67 6,100 6,100 5,900 446,020 2,631,518,000
19/09/2013 6,000 0.00 ■■ 0.00 6,200 6,200 6,000 503,940 3,023,640,000
18/09/2013 6,000 -0.10 ▼ -1.64 6,100 6,100 6,000 694,000 4,164,000,000
17/09/2013 6,100 -0.10 ▼ -1.61 6,200 6,200 6,000 239,530 1,461,133,000
16/09/2013 6,200 0.20 ▲ 3.33 6,100 6,200 6,000 451,690 2,800,478,000
13/09/2013 6,000 -0.10 ▼ -1.64 6,100 6,200 6,000 239,870 1,439,220,000
12/09/2013 6,100 0.00 ■■ 0.00 6,200 6,200 6,100 252,280 1,538,908,000
11/09/2013 6,100 -0.10 ▼ -1.61 6,100 6,200 6,100 334,890 2,042,829,000
10/09/2013 6,200 0.20 ▲ 3.33 6,100 6,200 6,000 293,020 1,816,724,000
09/09/2013 6,000 -0.20 ▼ -3.23 6,100 6,200 6,000 795,840 4,775,040,000
06/09/2013 6,200 0.00 ■■ 0.00 6,200 6,200 6,100 508,050 3,149,910,000
05/09/2013 6,200 0.10 ▲ 1.64 6,100 6,200 6,000 320,050 1,984,310,000
04/09/2013 6,100 -0.10 ▼ -1.61 6,200 6,200 6,000 609,460 3,717,706,000
03/09/2013 6,200 -0.10 ▼ -1.59 6,300 6,300 6,100 327,790 2,032,298,000
30/08/2013 6,300 0.20 ▲ 3.28 6,200 6,300 6,000 653,770 4,118,751,000
29/08/2013 6,100 -0.20 ▼ -3.17 6,300 6,400 6,100 663,340 4,046,374,000
28/08/2013 6,300 -0.10 ▼ -1.56 6,400 6,400 6,200 725,020 4,567,626,000
27/08/2013 6,400 -0.10 ▼ -1.54 6,600 6,600 6,400 593,570 3,798,848,000
26/08/2013 6,500 0.40 ▲ 6.56 6,500 6,500 6,400 2,151,360 13,983,840,000
23/08/2013 6,100 -0.10 ▼ -1.61 6,200 6,200 6,000 666,170 4,063,637,000
22/08/2013 6,200 -0.20 ▼ -3.12 6,400 6,400 6,100 634,440 3,933,528,000
21/08/2013 6,400 -0.10 ▼ -1.54 6,500 6,500 6,300 734,520 4,700,928,000
20/08/2013 6,500 0.00 ■■ 0.00 6,400 6,600 6,300 814,240 5,292,560,000
19/08/2013 6,500 0.10 ▲ 1.56 6,400 6,500 6,300 397,980 2,586,870,000
16/08/2013 6,400 0.10 ▲ 1.59 6,300 6,500 6,200 1,261,390 8,072,896,000
15/08/2013 6,300 0.30 ▲ 5.00 6,100 6,300 6,000 1,416,120 8,921,556,000
14/08/2013 6,000 0.20 ▲ 3.45 5,800 6,000 5,700 237,790 1,426,740,000
13/08/2013 5,800 -0.10 ▼ -1.69 6,000 6,000 5,800 260,630 1,511,654,000
12/08/2013 5,900 -0.10 ▼ -1.67 6,000 6,100 5,900 278,600 1,643,740,000
09/08/2013 6,000 0.00 ■■ 0.00 6,100 6,100 5,900 462,570 2,775,420,000
08/08/2013 6,000 -0.20 ▼ -3.23 6,200 6,200 6,000 315,100 1,890,600,000
07/08/2013 6,200 0.00 ■■ 0.00 6,200 6,200 6,000 436,190 2,704,378,000
06/08/2013 6,200 0.10 ▲ 1.64 6,200 6,300 6,100 473,710 2,937,002,000
05/08/2013 6,100 0.00 ■■ 0.00 6,100 6,200 6,000 290,320 1,770,952,000
02/08/2013 6,100 0.10 ▲ 1.67 6,100 6,100 6,000 249,920 1,524,512,000
01/08/2013 6,000 -0.10 ▼ -1.64 6,100 6,200 5,900 392,400 2,354,400,000
31/07/2013 6,100 0.10 ▲ 1.67 6,000 6,200 5,900 371,460 2,265,906,000
30/07/2013 6,000 0.20 ▲ 3.45 5,900 6,100 5,700 443,850 2,663,100,000
29/07/2013 5,800 -0.20 ▼ -3.33 6,000 6,100 5,800 310,990 1,803,742,000
26/07/2013 6,000 0.00 ■■ 0.00 6,000 6,100 5,800 413,420 2,480,520,000
25/07/2013 6,000 -0.20 ▼ -3.23 6,200 6,300 5,900 755,290 4,531,740,000
24/07/2013 6,200 -0.40 ▼ -6.06 6,600 6,600 6,200 1,059,290 6,567,598,000
23/07/2013 6,600 0.00 ■■ 0.00 6,600 6,700 6,500 545,510 3,600,366,000
22/07/2013 6,600 -0.20 ▼ -2.94 6,800 6,900 6,600 526,990 3,478,134,000
19/07/2013 6,800 -0.10 ▼ -1.45 6,900 7,000 6,800 381,550 2,594,540,000
18/07/2013 6,900 -0.10 ▼ -1.43 6,900 7,000 6,800 474,250 3,272,325,000
17/07/2013 7,000 0.10 ▲ 1.45 7,000 7,100 6,900 674,400 4,720,800,000
16/07/2013 6,900 -0.20 ▼ -2.82 7,100 7,100 6,900 903,340 6,233,046,000
15/07/2013 7,100 -0.10 ▼ -1.39 7,200 7,300 7,000 506,750 3,597,925,000
12/07/2013 7,200 0.30 ▲ 4.35 7,000 7,200 7,000 647,250 4,660,200,000
11/07/2013 6,900 0.00 ■■ 0.00 6,900 7,000 6,800 445,910 3,076,779,000
10/07/2013 6,900 -0.10 ▼ -1.43 7,100 7,100 6,900 460,720 3,178,968,000
09/07/2013 7,000 0.00 ■■ 0.00 7,000 7,100 6,900 324,570 2,271,990,000
08/07/2013 7,000 0.00 ■■ 0.00 7,100 7,100 6,900 523,860 3,667,020,000
05/07/2013 7,000 0.00 ■■ 0.00 7,100 7,200 7,000 869,190 6,084,330,000
04/07/2013 7,000 0.00 ■■ 0.00 7,000 7,200 7,000 463,760 3,246,320,000
03/07/2013 7,000 -0.10 ▼ -1.41 7,100 7,300 7,000 822,460 5,757,220,000
02/07/2013 7,100 0.20 ▲ 2.90 7,100 7,200 7,000 769,410 5,462,811,000
01/07/2013 6,900 -0.20 ▼ -2.82 7,000 7,100 6,800 415,750 2,868,675,000
28/06/2013 7,100 0.30 ▲ 4.41 6,900 7,200 6,900 1,327,880 9,427,948,000
27/06/2013 6,800 0.00 ■■ 0.00 6,800 6,900 6,700 691,360 4,701,248,000
26/06/2013 6,800 0.00 ■■ 0.00 6,800 6,900 6,600 569,900 3,875,320,000
25/06/2013 6,800 -0.20 ▼ -2.86 7,000 7,100 6,600 1,523,670 10,360,956,000
24/06/2013 7,000 -0.20 ▼ -2.78 7,300 7,300 7,000 504,520 3,531,640,000
21/06/2013 7,200 0.00 ■■ 0.00 7,000 7,200 6,900 712,020 5,126,544,000
20/06/2013 7,200 -0.30 ▼ -4.00 7,500 7,500 7,200 794,190 5,718,168,000
19/06/2013 7,500 -0.10 ▼ -1.32 7,600 7,700 7,400 800,410 6,003,075,000
18/06/2013 7,600 0.00 ■■ 0.00 7,400 7,600 7,300 778,120 5,913,712,000
17/06/2013 7,600 -0.50 ▼ -6.17 8,000 8,100 7,600 1,721,950 13,086,820,000
14/06/2013 8,100 -0.10 ▼ -1.22 8,300 8,500 8,100 1,569,900 12,716,190,000
13/06/2013 8,200 0.10 ▲ 1.23 8,100 8,300 7,900 1,079,150 8,849,030,000
12/06/2013 8,100 0.30 ▲ 3.85 7,700 8,300 7,700 1,862,000 15,082,200,000
11/06/2013 7,800 0.40 ▲ 5.41 7,400 7,900 7,400 1,339,040 10,444,512,000
10/06/2013 7,400 -0.10 ▼ -1.33 7,500 7,800 7,400 1,060,340 7,846,516,000
07/06/2013 7,500 -0.30 ▼ -3.85 7,800 8,000 7,500 1,363,190 10,223,925,000
06/06/2013 7,800 0.00 ■■ 0.00 7,800 7,900 7,600 850,410 6,633,198,000
05/06/2013 7,800 0.20 ▲ 2.63 7,700 7,900 7,300 1,398,210 10,906,038,000
04/06/2013 7,600 -0.50 ▼ -6.17 8,100 8,300 7,600 1,707,500 12,977,000,000
03/06/2013 8,100 0.50 ▲ 6.58 7,600 8,100 7,500 2,136,560 17,306,136,000
31/05/2013 7,600 0.20 ▲ 2.70 7,400 7,800 7,400 1,596,520 12,133,552,000
30/05/2013 7,400 0.20 ▲ 2.78 7,200 7,400 6,900 1,045,140 7,734,036,000
29/05/2013 7,200 0.40 ▲ 5.88 7,000 7,200 7,000 1,484,890 10,691,208,000
28/05/2013 6,800 0.40 ▲ 6.25 6,600 6,800 6,500 1,092,620 7,429,816,000
27/05/2013 6,400 0.40 ▲ 6.67 6,200 6,400 6,100 895,770 5,732,928,000
24/05/2013 6,000 -0.10 ▼ -1.64 6,200 6,200 6,000 318,760 1,912,560,000
23/05/2013 6,100 -0.10 ▼ -1.61 6,200 6,300 6,000 394,650 2,407,365,000
22/05/2013 6,200 0.00 ■■ 0.00 6,300 6,400 6,100 416,900 2,584,780,000
21/05/2013 6,200 0.40 ▲ 6.90 6,000 6,200 5,900 1,082,760 6,713,112,000
20/05/2013 5,800 0.10 ▲ 1.75 5,700 5,900 5,600 407,570 2,363,906,000
17/05/2013 5,700 0.00 ■■ 0.00 5,800 5,900 5,500 457,640 2,608,548,000
16/05/2013 5,700 0.30 ▲ 5.56 5,700 5,700 5,700 522,490 2,978,193,000
15/05/2013 5,400 0.30 ▲ 5.88 5,200 5,400 5,200 279,020 1,506,708,000
14/05/2013 5,100 -0.10 ▼ -1.92 5,300 5,300 5,000 87,770 447,627,000
13/05/2013 5,200 -0.10 ▼ -1.89 5,300 5,300 5,100 81,950 426,140,000
10/05/2013 5,300 -0.10 ▼ -1.85 5,400 5,400 5,200 114,490 606,797,000
09/05/2013 5,400 0.20 ▲ 3.85 5,200 5,400 5,100 172,210 929,934,000
08/05/2013 5,200 -0.20 ▼ -3.70 5,400 5,400 5,200 88,680 461,136,000
07/05/2013 5,400 0.00 ■■ 0.00 5,500 5,500 5,200 104,670 565,218,000
06/05/2013 5,400 0.30 ▲ 5.88 5,100 5,400 5,100 198,840 1,073,736,000
03/05/2013 5,100 0.00 ■■ 0.00 5,000 5,100 5,000 74,420 379,542,000
02/05/2013 5,100 0.00 ■■ 0.00 5,100 5,100 5,000 113,190 577,269,000
26/04/2013 5,100 0.00 ■■ 0.00 5,100 5,200 5,000 68,420 348,942,000
25/04/2013 5,100 0.00 ■■ 0.00 5,000 5,200 5,000 161,780 825,078,000
24/04/2013 5,100 0.00 ■■ 0.00 5,100 5,200 5,000 94,330 481,083,000
23/04/2013 5,100 0.10 ▲ 2.00 5,000 5,100 4,900 132,890 677,739,000
22/04/2013 5,000 -0.30 ▼ -5.66 5,300 5,300 5,000 186,500 932,500,000
18/04/2013 5,300 0.00 ■■ 0.00 5,300 5,300 5,100 134,100 710,730,000
17/04/2013 5,300 0.00 ■■ 0.00 5,300 5,300 5,200 125,570 665,521,000
16/04/2013 5,300 0.00 ■■ 0.00 5,200 5,300 5,100 163,100 864,430,000
15/04/2013 5,300 -0.10 ▼ -1.85 5,400 5,500 5,200 166,910 884,623,000
12/04/2013 5,400 -0.10 ▼ -1.82 5,500 5,600 5,300 172,200 929,880,000
11/04/2013 5,500 -0.10 ▼ -1.79 5,600 5,600 5,500 66,300 364,650,000
10/04/2013 5,600 0.00 ■■ 0.00 5,500 5,700 5,500 315,010 1,764,056,000
09/04/2013 5,600 0.20 ▲ 3.70 5,500 5,600 5,400 185,160 1,036,896,000
08/04/2013 5,400 -0.10 ▼ -1.82 5,500 5,600 5,400 71,370 385,398,000
05/04/2013 5,500 0.00 ■■ 0.00 5,400 5,500 5,300 129,890 714,395,000
04/04/2013 5,500 -0.10 ▼ -1.79 5,500 5,500 5,400 137,300 755,150,000
03/04/2013 5,600 -0.10 ▼ -1.75 5,700 5,700 5,500 82,130 459,928,000
02/04/2013 5,700 0.10 ▲ 1.79 5,700 5,700 5,600 62,070 353,799,000
01/04/2013 5,600 0.10 ▲ 1.82 5,300 5,600 5,300 160,320 897,792,000
29/03/2013 5,500 -0.10 ▼ -1.79 5,600 5,600 5,300 92,050 506,275,000
28/03/2013 5,600 0.10 ▲ 1.82 5,500 5,700 5,400 120,550 675,080,000
27/03/2013 5,500 -0.20 ▼ -3.51 5,600 5,700 5,500 135,050 742,775,000
26/03/2013 5,700 -0.10 ▼ -1.72 5,900 5,900 5,600 112,960 643,872,000
25/03/2013 5,800 0.10 ▲ 1.75 5,600 5,800 5,600 82,620 479,196,000
22/03/2013 5,700 -0.10 ▼ -1.72 5,900 6,000 5,600 176,370 1,005,309,000
21/03/2013 5,800 0.20 ▲ 3.57 5,600 5,900 5,600 483,450 2,804,010,000
20/03/2013 5,600 0.00 ■■ 0.00 5,600 5,700 5,500 149,500 837,200,000
19/03/2013 5,600 -0.10 ▼ -1.75 5,600 5,700 5,500 100,430 562,408,000
18/03/2013 5,700 0.00 ■■ 0.00 5,500 5,700 5,500 115,910 660,687,000
15/03/2013 5,700 0.00 ■■ 0.00 5,700 5,700 5,500 122,570 698,649,000
14/03/2013 5,700 0.20 ▲ 3.64 5,600 5,700 5,500 146,640 835,848,000
13/03/2013 5,500 -0.20 ▼ -3.51 5,600 5,800 5,500 93,620 514,910,000
12/03/2013 5,700 -0.10 ▼ -1.72 5,900 5,900 5,600 157,230 896,211,000
11/03/2013 5,800 0.20 ▲ 3.57 5,700 5,900 5,500 213,410 1,237,778,000
08/03/2013 5,600 0.10 ▲ 1.82 5,400 5,600 5,400 134,090 750,904,000
07/03/2013 5,500 0.00 ■■ 0.00 5,500 5,600 5,400 121,330 667,315,000
06/03/2013 5,500 0.30 ▲ 5.77 5,300 5,500 5,300 134,820 741,510,000
05/03/2013 5,200 -0.30 ▼ -5.45 5,500 5,500 5,200 186,030 967,356,000
04/03/2013 5,500 -0.40 ▼ -6.78 5,900 5,900 5,500 155,630 855,965,000
01/03/2013 5,900 0.00 ■■ 0.00 5,900 6,000 5,800 135,570 799,863,000
28/02/2013 5,900 0.20 ▲ 3.51 5,800 6,000 5,800 287,060 1,693,654,000
27/02/2013 5,700 -0.20 ▼ -3.39 5,900 6,000 5,500 153,220 873,354,000
26/02/2013 5,900 -0.40 ▼ -6.35 6,300 6,400 5,900 562,320 3,317,688,000
25/02/2013 6,300 -0.40 ▼ -5.97 6,700 6,700 6,300 238,530 1,502,739,000
22/02/2013 6,700 0.10 ▲ 1.52 6,700 6,800 6,300 309,870 2,076,129,000
21/02/2013 6,600 -0.30 ▼ -4.35 6,900 7,300 6,600 566,600 3,739,560,000
20/02/2013 6,900 0.40 ▲ 6.15 6,900 6,900 6,600 365,160 2,519,604,000
19/02/2013 6,500 0.10 ▲ 1.56 6,700 6,800 6,500 567,010 3,685,565,000
18/02/2013 6,400 0.40 ▲ 6.67 6,200 6,400 6,200 387,220 2,478,208,000
08/02/2013 6,000 0.30 ▲ 5.26 5,700 6,000 5,600 397,450 2,384,700,000
07/02/2013 5,700 0.10 ▲ 1.79 5,600 5,800 5,500 274,600 1,565,220,000
06/02/2013 5,600 0.30 ▲ 5.66 5,100 5,600 5,100 283,880 1,589,728,000
05/02/2013 5,300 0.00 ■■ 0.00 5,300 5,300 5,100 112,780 597,734,000
04/02/2013 5,300 0.10 ▲ 1.92 5,300 5,300 5,100 183,980 975,094,000
01/02/2013 5,200 0.10 ▲ 1.96 5,100 5,200 5,000 156,580 814,216,000
31/01/2013 5,100 -0.20 ▼ -3.77 5,100 5,300 5,100 168,860 861,186,000
30/01/2013 5,300 0.00 ■■ 0.00 5,300 5,300 5,200 232,050 1,229,865,000
29/01/2013 5,300 0.00 ■■ 0.00 5,200 5,300 5,100 122,880 651,264,000
28/01/2013 5,300 0.30 ▲ 6.00 5,000 5,300 5,000 345,350 1,830,355,000
25/01/2013 5,000 -0.10 ▼ -1.96 5,100 5,200 5,000 229,380 1,146,900,000
24/01/2013 5,100 0.00 ■■ 0.00 5,100 5,100 4,900 138,490 706,299,000
23/01/2013 5,100 0.10 ▲ 2.00 5,000 5,100 4,900 179,220 914,022,000
22/01/2013 5,000 -0.10 ▼ -1.96 5,100 5,200 4,900 256,250 1,281,250,000
21/01/2013 5,100 0.00 ■■ 0.00 5,200 5,200 4,900 173,960 887,196,000
18/01/2013 5,100 0.00 ■■ 0.00 5,300 5,300 5,000 334,790 1,707,429,000
17/01/2013 5,600 -0.30 ▼ -5.08 5,900 6,000 5,600 286,390 1,603,784,000
16/01/2013 5,900 0.30 ▲ 5.36 5,700 5,900 5,700 451,550 2,664,145,000
15/01/2013 5,600 0.30 ▲ 5.66 5,300 5,600 5,300 512,560 2,870,336,000
14/01/2013 5,300 -0.10 ▼ -1.85 5,200 5,400 5,200 266,430 1,412,079,000
11/01/2013 5,400 -0.10 ▼ -1.82 5,500 5,500 5,300 422,440 2,281,176,000
10/01/2013 5,500 0.10 ▲ 1.85 5,400 5,500 5,300 213,680 1,175,240,000
09/01/2013 5,400 -0.10 ▼ -1.82 5,500 5,700 5,400 784,950 4,238,730,000
08/01/2013 5,500 0.20 ▲ 3.77 5,100 5,500 5,100 541,450 2,977,975,000
07/01/2013 5,300 -0.10 ▼ -1.85 5,300 5,400 5,200 357,880 1,896,764,000
04/01/2013 5,400 -0.10 ▼ -1.82 5,500 5,600 5,300 286,760 1,548,504,000
03/01/2013 5,500 0.20 ▲ 3.77 5,200 5,500 5,200 266,750 1,467,125,000
02/01/2013 5,300 0.20 ▲ 3.92 5,200 5,300 5,100 246,730 1,307,669,000
28/12/2012 5,100 -0.10 ▼ -1.92 5,100 5,300 5,000 457,530 2,333,403,000
27/12/2012 5,200 0.20 ▲ 4.00 5,000 5,200 5,000 409,360 2,128,672,000
26/12/2012 5,000 0.20 ▲ 4.17 4,800 5,000 4,800 334,900 1,674,500,000
25/12/2012 4,800 0.20 ▲ 4.35 4,700 4,800 4,700 672,210 3,226,608,000
24/12/2012 4,600 0.10 ▲ 2.22 4,500 4,700 4,400 404,720 1,861,712,000
21/12/2012 4,500 0.10 ▲ 2.27 4,200 4,500 4,200 343,860 1,547,370,000
20/12/2012 4,400 0.20 ▲ 4.76 4,100 4,400 4,100 429,850 1,891,340,000
19/12/2012 4,200 0.00 ■■ 0.00 4,200 4,200 4,000 234,020 982,884,000
18/12/2012 4,200 0.00 ■■ 0.00 4,200 4,200 4,100 65,450 274,890,000
17/12/2012 4,200 -0.10 ▼ -2.33 4,300 4,300 4,100 160,550 674,310,000
14/12/2012 4,300 0.10 ▲ 2.38 4,200 4,300 4,100 129,230 555,689,000
13/12/2012 4,200 -0.10 ▼ -2.33 4,200 4,400 4,200 136,310 572,502,000
12/12/2012 4,300 0.10 ▲ 2.38 4,200 4,400 4,000 515,320 2,215,876,000
11/12/2012 4,200 0.20 ▲ 5.00 4,200 4,200 4,100 245,190 1,029,798,000
10/12/2012 4,000 0.10 ▲ 2.56 3,900 4,000 3,900 165,190 660,760,000
07/12/2012 3,900 -0.10 ▼ -2.50 3,900 4,000 3,900 143,780 560,742,000
06/12/2012 4,000 0.00 ■■ 0.00 4,000 4,000 3,900 111,320 445,280,000
05/12/2012 4,000 0.10 ▲ 2.56 4,000 4,000 3,800 327,030 1,308,120,000
04/12/2012 3,900 -0.20 ▼ -4.88 3,900 4,100 3,900 100,440 391,716,000
03/12/2012 4,100 0.00 ■■ 0.00 4,000 4,100 4,000 70,100 287,410,000
30/11/2012 4,100 0.10 ▲ 2.50 3,900 4,100 3,900 145,700 597,370,000
29/11/2012 4,000 -0.20 ▼ -4.76 4,200 4,200 4,000 65,350 261,400,000
28/11/2012 4,200 0.10 ▲ 2.44 4,100 4,200 4,100 107,070 449,694,000
27/11/2012 4,100 -0.10 ▼ -2.38 4,200 4,200 4,100 65,580 268,878,000
26/11/2012 4,200 0.00 ■■ 0.00 4,200 4,300 4,100 81,040 340,368,000
23/11/2012 4,200 0.10 ▲ 2.44 4,100 4,200 4,100 69,940 293,748,000
22/11/2012 4,100 -0.10 ▼ -2.38 4,200 4,200 4,100 75,460 309,386,000
21/11/2012 4,200 -0.10 ▼ -2.33 4,300 4,300 4,100 77,810 326,802,000
20/11/2012 4,300 0.10 ▲ 2.38 4,100 4,300 4,000 77,680 334,024,000
19/11/2012 4,200 0.10 ▲ 2.44 4,100 4,200 4,100 73,180 307,356,000
16/11/2012 4,100 -0.20 ▼ -4.65 4,400 4,400 4,100 94,560 387,696,000
15/11/2012 4,300 -0.20 ▼ -4.44 4,500 4,500 4,300 60,800 261,440,000
14/11/2012 4,500 0.00 ■■ 0.00 4,400 4,500 4,300 72,830 327,735,000
13/11/2012 4,500 0.10 ▲ 2.27 4,500 4,500 4,200 79,420 357,390,000
12/11/2012 4,800 -0.10 ▼ -2.04 4,900 5,000 4,800 113,090 542,832,000
09/11/2012 4,900 0.00 ■■ 0.00 4,900 4,900 4,700 54,310 266,119,000
08/11/2012 4,900 0.10 ▲ 2.08 4,700 4,900 4,600 82,720 405,328,000
07/11/2012 4,800 -0.10 ▼ -2.04 4,900 5,000 4,800 94,550 453,840,000
06/11/2012 4,900 0.00 ■■ 0.00 4,900 4,900 4,800 43,000 210,700,000
05/11/2012 4,900 0.00 ■■ 0.00 4,800 4,900 4,700 100,160 490,784,000
02/11/2012 4,900 -0.20 ▼ -3.92 4,900 5,100 4,900 157,420 771,358,000
01/11/2012 5,100 0.20 ▲ 4.08 4,900 5,100 4,900 92,550 472,005,000
31/10/2012 4,900 -0.10 ▼ -2.00 5,100 5,100 4,900 108,730 532,777,000
30/10/2012 5,000 0.10 ▲ 2.04 4,800 5,000 4,800 82,690 413,450,000
29/10/2012 4,900 0.00 ■■ 0.00 4,900 5,000 4,800 93,470 458,003,000
26/10/2012 4,900 0.00 ■■ 0.00 4,800 4,900 4,700 42,540 208,446,000
25/10/2012 4,900 -0.10 ▼ -2.00 4,900 5,000 4,800 97,370 477,113,000
24/10/2012 5,000 0.00 ■■ 0.00 4,900 5,000 4,800 62,640 313,200,000
23/10/2012 5,000 0.00 ■■ 0.00 5,000 5,000 4,900 58,070 290,350,000
22/10/2012 5,000 0.00 ■■ 0.00 5,000 5,000 4,800 58,180 290,900,000
19/10/2012 5,000 0.00 ■■ 0.00 5,000 5,000 4,900 71,460 357,300,000
18/10/2012 5,000 0.10 ▲ 2.04 5,000 5,100 4,900 73,030 365,150,000
17/10/2012 4,900 -0.20 ▼ -3.92 5,200 5,200 4,900 64,430 315,707,000
16/10/2012 5,100 0.20 ▲ 4.08 5,000 5,100 5,000 115,150 587,265,000
15/10/2012 4,900 -0.20 ▼ -3.92 5,100 5,200 4,900 174,260 853,874,000
12/10/2012 5,100 0.20 ▲ 4.08 5,000 5,100 4,900 153,080 780,708,000
11/10/2012 4,900 0.10 ▲ 2.08 4,900 5,000 4,900 177,750 870,975,000
10/10/2012 4,800 0.20 ▲ 4.35 4,600 4,800 4,500 226,720 1,088,256,000
09/10/2012 4,600 0.10 ▲ 2.22 4,500 4,600 4,400 91,740 422,004,000
08/10/2012 4,500 0.00 ■■ 0.00 4,500 4,500 4,400 67,970 305,865,000
05/10/2012 4,500 0.10 ▲ 2.27 4,500 4,500 4,400 35,200 158,400,000
04/10/2012 4,400 0.00 ■■ 0.00 4,400 4,600 4,400 160,810 707,564,000
03/10/2012 4,400 0.10 ▲ 2.33 4,400 4,400 4,300 72,100 317,240,000
02/10/2012 4,300 -0.20 ▼ -4.44 4,500 4,600 4,300 77,850 334,755,000
01/10/2012 4,500 -0.20 ▼ -4.26 4,700 4,700 4,500 45,630 205,335,000
28/09/2012 4,700 0.00 ■■ 0.00 4,600 4,800 4,600 82,170 386,199,000
27/09/2012 4,700 0.00 ■■ 0.00 4,800 4,800 4,700 37,580 176,626,000
26/09/2012 4,700 0.00 ■■ 0.00 4,700 4,800 4,700 82,520 387,844,000
25/09/2012 4,700 -0.20 ▼ -4.08 4,800 4,900 4,700 91,590 430,473,000
24/09/2012 4,900 0.00 ■■ 0.00 4,900 4,900 4,700 72,410 354,809,000
21/09/2012 4,900 0.10 ▲ 2.08 4,900 4,900 4,800 63,140 309,386,000
20/09/2012 4,800 -0.20 ▼ -4.00 4,800 5,000 4,800 137,550 660,240,000
19/09/2012 5,000 0.00 ■■ 0.00 4,800 5,000 4,800 160,820 804,100,000
18/09/2012 5,000 -0.20 ▼ -3.85 5,000 5,100 5,000 115,760 578,800,000
17/09/2012 5,200 0.10 ▲ 1.96 5,100 5,200 5,000 89,910 467,532,000
14/09/2012 5,100 0.20 ▲ 4.08 5,000 5,100 5,000 142,630 727,413,000
13/09/2012 4,900 -0.10 ▼ -2.00 4,900 5,000 4,900 90,880 445,312,000
12/09/2012 5,000 0.10 ▲ 2.04 4,800 5,000 4,800 124,560 622,800,000
11/09/2012 4,900 0.00 ■■ 0.00 4,800 5,000 4,800 105,900 518,910,000
10/09/2012 4,900 -0.20 ▼ -3.92 5,100 5,100 4,900 154,490 757,001,000
07/09/2012 5,100 0.10 ▲ 2.00 5,000 5,100 5,000 148,680 758,268,000
06/09/2012 5,000 -0.20 ▼ -3.85 5,200 5,300 5,000 198,950 994,750,000
05/09/2012 5,200 -0.20 ▼ -3.70 5,400 5,400 5,200 179,230 931,996,000
04/09/2012 5,400 0.00 ■■ 0.00 5,300 5,400 5,300 118,790 641,466,000
31/08/2012 5,400 0.10 ▲ 1.89 5,300 5,400 5,200 94,210 508,734,000
30/08/2012 5,300 0.10 ▲ 1.92 5,200 5,300 5,100 139,750 740,675,000
29/08/2012 5,200 0.10 ▲ 1.96 5,200 5,300 5,100 191,090 993,668,000
28/08/2012 5,100 -0.10 ▼ -1.92 5,200 5,200 5,000 150,410 767,091,000
27/08/2012 5,200 -0.20 ▼ -3.70 5,300 5,300 5,200 106,360 553,072,000
24/08/2012 5,400 0.10 ▲ 1.89 5,100 5,400 5,100 283,530 1,531,062,000
23/08/2012 5,300 -0.20 ▼ -3.64 5,300 5,300 5,300 50,040 265,212,000
22/08/2012 5,500 -0.20 ▼ -3.51 5,500 5,600 5,500 197,450 1,085,975,000
21/08/2012 5,700 -0.20 ▼ -3.39 5,900 5,900 5,700 158,730 904,761,000
20/08/2012 5,900 0.00 ■■ 0.00 5,900 5,900 5,800 159,060 938,454,000
17/08/2012 5,900 0.10 ▲ 1.72 5,800 5,900 5,700 228,190 1,346,321,000
16/08/2012 5,800 0.10 ▲ 1.75 5,700 5,800 5,700 91,720 531,976,000
15/08/2012 5,700 -0.10 ▼ -1.72 5,700 5,900 5,700 272,490 1,553,193,000
14/08/2012 5,800 0.20 ▲ 3.57 5,500 5,800 5,500 287,330 1,666,514,000
13/08/2012 5,600 0.00 ■■ 0.00 5,500 5,700 5,500 108,270 606,312,000
10/08/2012 5,600 -0.10 ▼ -1.75 5,700 5,700 5,600 166,300 931,280,000
09/08/2012 5,700 0.10 ▲ 1.79 5,600 5,800 5,600 155,830 888,231,000
08/08/2012 5,600 0.00 ■■ 0.00 5,600 5,700 5,600 146,510 820,456,000
07/08/2012 5,600 0.00 ■■ 0.00 5,600 5,700 5,500 185,950 1,041,320,000
06/08/2012 5,600 0.00 ■■ 0.00 5,600 5,700 5,600 212,230 1,188,488,000
03/08/2012 5,600 0.10 ▲ 1.82 5,500 5,600 5,400 121,020 677,712,000
02/08/2012 5,500 0.00 ■■ 0.00 5,500 5,600 5,400 140,330 771,815,000
01/08/2012 5,500 -0.20 ▼ -3.51 5,500 5,600 5,500 218,340 1,200,870,000
31/07/2012 5,700 0.00 ■■ 0.00 5,700 5,700 5,600 89,730 511,461,000
30/07/2012 5,700 0.10 ▲ 1.79 5,600 5,700 5,500 127,980 729,486,000
27/07/2012 5,600 -0.20 ▼ -3.45 5,800 5,800 5,600 169,080 946,848,000
26/07/2012 5,800 0.10 ▲ 1.75 5,700 5,800 5,700 106,440 617,352,000
25/07/2012 5,700 0.00 ■■ 0.00 5,600 5,800 5,600 143,470 817,779,000
24/07/2012 5,700 -0.10 ▼ -1.72 5,700 5,900 5,700 265,210 1,511,697,000
23/07/2012 5,800 -0.30 ▼ -4.92 5,900 6,100 5,800 341,140 1,978,612,000
20/07/2012 6,100 0.00 ■■ 0.00 6,200 6,300 6,000 269,000 1,640,900,000
19/07/2012 6,100 0.20 ▲ 3.39 5,900 6,100 5,800 295,090 1,800,049,000
18/07/2012 5,900 0.10 ▲ 1.72 5,800 5,900 5,700 176,700 1,042,530,000
17/07/2012 5,800 0.20 ▲ 3.57 5,600 5,800 5,600 175,080 1,015,464,000
16/07/2012 5,600 -0.10 ▼ -1.75 5,800 5,800 5,500 218,500 1,223,600,000
13/07/2012 5,700 0.20 ▲ 3.64 5,600 5,700 5,500 314,270 1,791,339,000
12/07/2012 5,500 -0.10 ▼ -1.79 5,500 5,600 5,500 122,080 671,440,000
11/07/2012 5,600 0.00 ■■ 0.00 5,500 5,600 5,400 115,030 644,168,000
10/07/2012 5,600 0.00 ■■ 0.00 5,500 5,600 5,500 113,590 636,104,000
09/07/2012 5,600 0.00 ■■ 0.00 5,500 5,700 5,500 207,220 1,160,432,000
06/07/2012 5,600 0.20 ▲ 3.70 5,400 5,600 5,400 321,380 1,799,728,000
05/07/2012 5,400 0.10 ▲ 1.89 5,100 5,400 5,100 215,150 1,161,810,000
04/07/2012 5,300 -0.20 ▼ -3.64 5,300 5,500 5,300 216,370 1,146,761,000
03/07/2012 5,500 -0.20 ▼ -3.51 5,600 5,700 5,500 166,340 914,870,000
02/07/2012 5,700 -0.30 ▼ -5.00 6,000 6,000 5,700 101,540 578,778,000
29/06/2012 6,000 0.10 ▲ 1.69 5,900 6,000 5,800 151,020 906,120,000
28/06/2012 5,900 -0.30 ▼ -4.84 5,900 6,200 5,900 249,590 1,472,581,000
27/06/2012 6,200 -0.30 ▼ -4.62 6,300 6,600 6,200 245,300 1,520,860,000
26/06/2012 6,500 -0.30 ▼ -4.41 6,800 6,800 6,500 219,010 1,423,565,000
25/06/2012 6,800 0.00 ■■ 0.00 6,800 6,900 6,500 153,460 1,043,528,000
22/06/2012 6,800 -0.20 ▼ -2.86 7,000 7,000 6,800 226,380 1,539,384,000
21/06/2012 7,000 0.00 ■■ 0.00 6,900 7,100 6,900 192,550 1,347,850,000
20/06/2012 7,000 -0.20 ▼ -2.78 7,000 7,200 6,900 252,720 1,769,040,000
19/06/2012 7,200 0.10 ▲ 1.41 7,200 7,200 6,900 256,240 1,844,928,000
18/06/2012 7,100 -0.20 ▼ -2.74 7,300 7,400 7,100 349,530 2,481,663,000
15/06/2012 7,300 0.00 ■■ 0.00 7,200 7,300 7,100 182,800 1,334,440,000
14/06/2012 7,300 0.00 ■■ 0.00 7,300 7,400 7,000 382,610 2,793,053,000
13/06/2012 7,300 0.00 ■■ 0.00 7,300 7,300 7,000 302,290 2,206,717,000
12/06/2012 7,300 -0.10 ▼ -1.35 7,300 7,400 7,100 577,490 4,215,677,000
11/06/2012 7,400 -0.10 ▼ -1.33 7,400 7,600 7,400 252,510 1,868,574,000
08/06/2012 7,500 0.30 ▲ 4.17 7,400 7,500 7,200 1,096,000 8,220,000,000
07/06/2012 7,200 0.30 ▲ 4.35 7,000 7,200 6,900 603,260 4,343,472,000
06/06/2012 6,900 0.10 ▲ 1.47 6,800 7,000 6,600 255,300 1,761,570,000
05/06/2012 6,800 0.10 ▲ 1.49 6,700 6,800 6,500 231,240 1,572,432,000
04/06/2012 6,700 -0.30 ▼ -4.29 6,900 6,900 6,700 449,090 3,008,903,000
01/06/2012 7,000 0.10 ▲ 1.45 6,900 7,100 6,900 312,270 2,185,890,000
31/05/2012 6,900 -0.10 ▼ -1.43 6,900 7,200 6,900 217,240 1,498,956,000
30/05/2012 7,000 -0.20 ▼ -2.78 7,200 7,300 7,000 273,310 1,913,170,000
29/05/2012 7,200 0.10 ▲ 1.41 6,900 7,200 6,900 265,670 1,912,824,000
28/05/2012 7,100 -0.20 ▼ -2.74 7,500 7,500 7,100 325,600 2,311,760,000
25/05/2012 7,300 0.30 ▲ 4.29 7,200 7,300 7,000 587,330 4,287,509,000
24/05/2012 7,000 -0.30 ▼ -4.11 7,100 7,400 7,000 453,810 3,176,670,000
23/05/2012 7,300 -0.30 ▼ -3.95 7,400 7,500 7,300 322,310 2,352,863,000
22/05/2012 7,600 0.20 ▲ 2.70 7,500 7,700 7,300 412,990 3,138,724,000
21/05/2012 7,400 0.30 ▲ 4.23 7,200 7,400 7,100 301,450 2,230,730,000
18/05/2012 7,100 -0.10 ▼ -1.39 7,200 7,200 6,900 484,350 3,438,885,000
17/05/2012 7,200 0.00 ■■ 0.00 7,200 7,400 7,100 323,880 2,331,936,000
16/05/2012 7,200 -0.20 ▼ -2.70 7,300 7,400 7,100 925,850 6,666,120,000
15/05/2012 7,400 -0.30 ▼ -3.90 7,500 7,700 7,400 355,860 2,633,364,000
14/05/2012 7,700 -0.40 ▼ -4.94 8,000 8,000 7,700 412,740 3,178,098,000
11/05/2012 8,100 -0.20 ▼ -2.41 8,300 8,400 7,900 578,040 4,682,124,000
10/05/2012 8,300 -0.40 ▼ -4.60 8,600 8,800 8,300 1,188,030 9,860,649,000
09/05/2012 8,700 -0.10 ▼ -1.14 8,700 8,800 8,400 1,051,200 9,145,440,000
08/05/2012 8,800 0.40 ▲ 4.76 8,800 8,800 8,500 1,496,030 13,165,064,000
07/05/2012 8,400 0.40 ▲ 5.00 8,400 8,400 8,400 612,570 5,145,588,000
04/05/2012 8,000 0.30 ▲ 3.90 7,900 8,000 7,800 1,232,800 9,862,400,000
03/05/2012 7,700 -0.30 ▼ -3.75 8,000 8,100 7,600 977,890 7,529,753,000
02/05/2012 8,000 0.30 ▲ 3.90 8,000 8,000 8,000 379,870 3,038,960,000
27/04/2012 7,700 0.30 ▲ 4.05 7,700 7,700 7,700 543,340 4,183,718,000
26/04/2012 7,400 0.30 ▲ 4.23 7,200 7,400 7,100 648,460 4,798,604,000
25/04/2012 7,100 0.30 ▲ 4.41 6,900 7,100 6,700 668,180 4,744,078,000
24/04/2012 6,800 0.00 ■■ 0.00 6,600 6,900 6,600 177,930 1,209,924,000
23/04/2012 6,800 0.00 ■■ 0.00 6,800 6,900 6,700 139,180 946,424,000
20/04/2012 6,800 0.00 ■■ 0.00 6,800 6,900 6,600 338,880 2,304,384,000
19/04/2012 6,800 0.00 ■■ 0.00 6,800 6,900 6,600 489,920 3,331,456,000
18/04/2012 6,800 -0.20 ▼ -2.86 6,800 7,000 6,700 499,260 3,394,968,000
17/04/2012 7,000 0.20 ▲ 2.94 6,900 7,000 6,700 394,060 2,758,420,000
16/04/2012 6,800 0.20 ▲ 3.03 6,600 6,900 6,500 400,180 2,721,224,000
13/04/2012 6,600 -0.10 ▼ -1.49 6,600 6,700 6,400 413,580 2,729,628,000
12/04/2012 6,700 0.30 ▲ 4.69 6,500 6,700 6,400 787,750 5,277,925,000
11/04/2012 6,400 0.20 ▲ 3.23 6,300 6,400 6,200 354,000 2,265,600,000
10/04/2012 6,200 0.00 ■■ 0.00 6,200 6,300 6,000 320,160 1,984,992,000
09/04/2012 6,200 0.20 ▲ 3.33 6,000 6,200 5,900 259,630 1,609,706,000
06/04/2012 6,000 0.20 ▲ 3.45 5,800 6,000 5,700 367,090 2,202,540,000
05/04/2012 5,800 0.20 ▲ 3.57 5,600 5,800 5,500 170,070 986,406,000
04/04/2012 5,600 -0.20 ▼ -3.45 5,600 5,800 5,600 110,590 619,304,000
03/04/2012 5,800 0.20 ▲ 3.57 5,600 5,800 5,500 240,480 1,394,784,000
30/03/2012 5,600 -0.20 ▼ -3.45 5,600 5,700 5,600 295,380 1,654,128,000
29/03/2012 5,800 -0.30 ▼ -4.92 5,800 5,900 5,800 408,580 2,369,764,000
28/03/2012 6,100 -0.30 ▼ -4.69 6,100 6,200 6,100 474,490 2,894,389,000
27/03/2012 6,400 -0.30 ▼ -4.48 6,700 6,800 6,400 556,630 3,562,432,000
26/03/2012 6,700 0.10 ▲ 1.52 6,700 6,800 6,500 589,000 3,946,300,000
23/03/2012 6,600 0.30 ▲ 4.76 6,300 6,600 6,300 762,200 5,030,520,000
22/03/2012 6,300 -0.30 ▼ -4.55 6,500 6,600 6,300 595,150 3,749,445,000
21/03/2012 6,600 0.30 ▲ 4.76 6,600 6,600 6,500 501,540 3,310,164,000
20/03/2012 6,300 0.30 ▲ 5.00 6,300 6,300 6,100 791,680 4,987,584,000
19/03/2012 6,000 0.20 ▲ 3.45 6,000 6,000 6,000 295,040 1,770,240,000
16/03/2012 5,800 0.20 ▲ 3.57 5,800 5,800 5,800 218,510 1,267,358,000
15/03/2012 5,600 0.20 ▲ 3.70 5,600 5,600 5,600 59,130 331,128,000
14/03/2012 5,400 0.00 ■■ 0.00 5,400 5,500 5,300 196,490 1,061,046,000
13/03/2012 5,400 -0.10 ▼ -1.82 5,400 5,600 5,300 306,160 1,653,264,000
12/03/2012 5,500 -0.20 ▼ -3.51 5,500 5,700 5,500 205,800 1,131,900,000
09/03/2012 5,700 -0.10 ▼ -1.72 5,800 5,800 5,600 263,410 1,501,437,000
08/03/2012 5,800 -0.10 ▼ -1.69 5,800 5,900 5,700 522,480 3,030,384,000
07/03/2012 5,900 0.20 ▲ 3.51 5,900 5,900 5,600 918,120 5,416,908,000
06/03/2012 5,700 0.20 ▲ 3.64 5,700 5,700 5,500 919,080 5,238,756,000
05/03/2012 5,500 0.20 ▲ 3.77 5,500 5,500 5,500 66,910 368,005,000
02/03/2012 5,300 0.20 ▲ 3.92 5,200 5,300 5,100 661,620 3,506,586,000
01/03/2012 5,100 0.00 ■■ 0.00 5,100 5,200 5,000 244,530 1,247,103,000
29/02/2012 5,100 0.10 ▲ 2.00 4,900 5,100 4,800 177,750 906,525,000
28/02/2012 5,000 -0.20 ▼ -3.85 5,300 5,300 5,000 289,190 1,445,950,000
27/02/2012 5,200 0.20 ▲ 4.00 5,000 5,200 4,900 411,830 2,141,516,000
24/02/2012 5,000 -0.10 ▼ -1.96 5,100 5,200 5,000 259,750 1,298,750,000
23/02/2012 5,100 0.20 ▲ 4.08 4,900 5,100 4,800 335,250 1,709,775,000
22/02/2012 4,900 0.20 ▲ 4.26 4,600 4,900 4,600 174,910 857,059,000
21/02/2012 4,700 -0.20 ▼ -4.08 5,000 5,000 4,700 121,040 568,888,000
20/02/2012 4,900 0.20 ▲ 4.26 4,700 4,900 4,700 139,390 683,011,000
17/02/2012 4,700 0.10 ▲ 2.17 4,600 4,700 4,500 63,070 296,429,000
16/02/2012 4,600 0.00 ■■ 0.00 4,600 4,600 4,600 17,170 78,982,000
15/02/2012 4,600 -0.20 ▼ -4.17 4,900 4,900 4,600 50,250 231,150,000
14/02/2012 4,800 0.00 ■■ 0.00 4,800 4,800 4,700 29,470 141,456,000
13/02/2012 4,800 0.00 ■■ 0.00 4,800 4,800 4,700 30,660 147,168,000
10/02/2012 4,800 0.00 ■■ 0.00 4,700 4,900 4,700 67,760 325,248,000
09/02/2012 4,800 -0.20 ▼ -4.00 5,000 5,100 4,800 111,920 537,216,000
08/02/2012 5,000 -0.20 ▼ -3.85 5,200 5,200 5,000 105,190 525,950,000
07/02/2012 5,200 0.00 ■■ 0.00 5,200 5,200 5,000 56,020 291,304,000
06/02/2012 5,200 0.00 ■■ 0.00 5,200 5,200 5,000 31,650 164,580,000
03/02/2012 5,200 -0.10 ▼ -1.89 5,300 5,300 5,100 102,140 531,128,000
02/02/2012 5,300 0.10 ▲ 1.92 5,000 5,300 5,000 145,740 772,422,000
01/02/2012 5,200 -0.10 ▼ -1.89 5,300 5,300 5,100 62,120 323,024,000
31/01/2012 5,300 0.10 ▲ 1.92 5,200 5,400 5,100 114,570 607,221,000
30/01/2012 5,200 0.20 ▲ 4.00 5,000 5,200 5,000 49,760 258,752,000
20/01/2012 5,000 0.10 ▲ 2.04 5,000 5,000 4,900 62,250 311,250,000
19/01/2012 4,900 0.10 ▲ 2.08 4,800 4,900 4,800 51,800 253,820,000
18/01/2012 4,800 0.00 ■■ 0.00 4,700 4,800 4,700 16,130 77,424,000
17/01/2012 4,800 0.00 ■■ 0.00 4,600 4,800 4,600 40,770 195,696,000
16/01/2012 4,800 0.10 ▲ 2.13 4,700 4,800 4,700 49,700 238,560,000
13/01/2012 4,700 0.00 ■■ 0.00 4,600 4,700 4,600 44,260 208,022,000
12/01/2012 4,700 -0.10 ▼ -2.08 4,700 4,700 4,600 55,040 258,688,000
11/01/2012 4,800 0.00 ■■ 0.00 4,800 4,800 4,600 37,500 180,000,000
10/01/2012 4,800 0.10 ▲ 2.13 4,600 4,800 4,600 78,880 378,624,000
09/01/2012 4,700 0.00 ■■ 0.00 4,600 4,700 4,500 54,900 258,030,000
06/01/2012 4,700 0.00 ■■ 0.00 4,600 4,700 4,500 70,580 331,726,000
05/01/2012 4,700 -0.10 ▼ -2.08 4,700 4,700 4,600 46,320 217,704,000
04/01/2012 4,800 0.00 ■■ 0.00 4,600 4,800 4,600 44,830 215,184,000
03/01/2012 4,800 0.30 ▲ 6.67 4,700 4,800 4,600 59,830 287,184,000
30/12/2011 4,500 0.00 ■■ 0.00 4,400 4,700 4,300 141,360 636,120,000
29/12/2011 4,500 -0.10 ▼ -2.17 4,600 4,700 4,400 103,820 467,190,000
28/12/2011 4,600 0.00 ■■ 0.00 4,600 4,700 4,500 63,510 292,146,000
27/12/2011 4,600 -0.10 ▼ -2.13 4,800 4,800 4,500 46,630 214,498,000
26/12/2011 4,700 -0.20 ▼ -4.08 4,700 4,700 4,700 32,790 154,113,000
23/12/2011 4,900 -0.10 ▼ -2.00 5,000 5,000 4,800 65,320 320,068,000
22/12/2011 5,000 0.10 ▲ 2.04 4,900 5,000 4,800 76,590 382,950,000
21/12/2011 4,900 -0.20 ▼ -3.92 5,000 5,100 4,900 106,180 520,282,000
20/12/2011 5,100 -0.20 ▼ -3.77 5,100 5,100 5,100 50,670 258,417,000
19/12/2011 5,300 0.00 ■■ 0.00 5,300 5,300 5,100 136,660 724,298,000
16/12/2011 5,300 0.20 ▲ 3.92 5,200 5,300 5,100 89,380 473,714,000
15/12/2011 5,100 0.00 ■■ 0.00 5,100 5,100 4,900 105,240 536,724,000
14/12/2011 5,100 -0.20 ▼ -3.77 5,200 5,200 5,100 136,150 694,365,000
13/12/2011 5,300 0.00 ■■ 0.00 5,300 5,300 5,100 95,240 504,772,000
12/12/2011 5,300 -0.20 ▼ -3.64 5,500 5,500 5,300 52,100 276,130,000
09/12/2011 5,500 -0.10 ▼ -1.79 5,500 5,600 5,400 133,030 731,665,000
08/12/2011 5,600 -0.10 ▼ -1.75 5,600 5,700 5,500 83,830 469,448,000
07/12/2011 5,700 0.00 ■■ 0.00 5,600 5,700 5,600 53,080 302,556,000
06/12/2011 5,700 0.00 ■■ 0.00 5,800 5,800 5,600 82,040 467,628,000
05/12/2011 5,700 0.20 ▲ 3.64 5,600 5,700 5,600 154,250 879,225,000
02/12/2011 5,500 0.00 ■■ 0.00 5,400 5,500 5,400 61,020 335,610,000
01/12/2011 5,500 0.00 ■■ 0.00 5,500 5,600 5,500 42,470 233,585,000
30/11/2011 5,500 -0.10 ▼ -1.79 5,600 5,600 5,500 55,200 303,600,000
29/11/2011 5,600 -0.10 ▼ -1.75 5,600 5,700 5,600 48,330 270,648,000
28/11/2011 5,700 0.10 ▲ 1.79 5,600 5,700 5,600 38,350 218,595,000
25/11/2011 5,600 0.00 ■■ 0.00 5,500 5,600 5,400 107,020 599,312,000
24/11/2011 5,600 0.00 ■■ 0.00 5,500 5,600 5,500 16,060 89,936,000
23/11/2011 5,600 0.00 ■■ 0.00 5,600 5,700 5,500 92,560 518,336,000
22/11/2011 5,600 0.00 ■■ 0.00 5,500 5,600 5,400 81,260 455,056,000
21/11/2011 5,600 0.00 ■■ 0.00 5,600 5,600 5,500 42,160 236,096,000
18/11/2011 5,600 0.00 ■■ 0.00 5,500 5,600 5,400 184,060 1,030,736,000
17/11/2011 5,600 0.00 ■■ 0.00 5,700 5,700 5,500 45,980 257,488,000
16/11/2011 5,600 0.00 ■■ 0.00 5,700 5,700 5,500 92,200 516,320,000
15/11/2011 5,600 0.00 ■■ 0.00 5,600 5,700 5,400 61,080 342,048,000
14/11/2011 5,600 -0.20 ▼ -3.45 5,900 5,900 5,600 283,850 1,589,560,000
11/11/2011 5,800 -0.10 ▼ -1.69 6,000 6,100 5,800 125,800 729,640,000
10/11/2011 5,900 -0.20 ▼ -3.28 6,000 6,000 5,800 130,440 769,596,000
09/11/2011 6,100 0.00 ■■ 0.00 6,100 6,100 6,000 131,030 799,283,000
08/11/2011 6,100 0.10 ▲ 1.67 6,000 6,100 5,900 264,560 1,613,816,000
07/11/2011 6,000 -0.20 ▼ -3.23 6,200 6,200 5,900 157,450 944,700,000
04/11/2011 6,200 -0.10 ▼ -1.59 6,200 6,300 6,100 137,910 855,042,000
03/11/2011 6,300 0.00 ■■ 0.00 6,300 6,300 6,200 225,860 1,422,918,000
02/11/2011 6,300 -0.20 ▼ -3.08 6,400 6,500 6,300 91,270 575,001,000
01/11/2011 6,500 -0.30 ▼ -4.41 6,800 6,800 6,500 57,430 373,295,000
31/10/2011 6,800 -0.10 ▼ -1.45 7,000 7,200 6,800 118,780 807,704,000
28/10/2011 6,900 0.30 ▲ 4.55 6,600 6,900 6,600 585,950 4,043,055,000
27/10/2011 6,600 0.00 ■■ 0.00 6,500 6,700 6,500 90,560 597,696,000
26/10/2011 6,600 0.00 ■■ 0.00 6,600 6,600 6,500 51,600 340,560,000
25/10/2011 6,600 -0.20 ▼ -2.94 6,600 6,700 6,600 94,380 622,908,000
24/10/2011 6,800 0.10 ▲ 1.49 6,500 6,800 6,500 100,490 683,332,000
21/10/2011 6,700 0.20 ▲ 3.08 6,500 6,700 6,400 131,160 878,772,000
20/10/2011 6,500 0.00 ■■ 0.00 6,400 6,600 6,400 74,020 481,130,000
19/10/2011 6,500 0.10 ▲ 1.56 6,600 6,600 6,400 101,350 658,775,000
18/10/2011 6,400 -0.20 ▼ -3.03 6,600 6,600 6,400 85,080 544,512,000
17/10/2011 6,600 -0.10 ▼ -1.49 6,700 6,700 6,600 130,300 859,980,000
14/10/2011 6,700 0.00 ■■ 0.00 6,600 6,800 6,600 159,900 1,071,330,000
13/10/2011 6,700 0.10 ▲ 1.52 6,600 6,800 6,500 234,760 1,572,892,000
12/10/2011 6,600 -0.30 ▼ -4.35 7,000 7,000 6,600 162,270 1,070,982,000
11/10/2011 6,900 0.10 ▲ 1.47 6,900 7,000 6,800 96,980 669,162,000
10/10/2011 6,800 -0.20 ▼ -2.86 7,000 7,000 6,800 72,840 495,312,000
07/10/2011 7,000 0.00 ■■ 0.00 7,000 7,100 6,900 241,280 1,688,960,000
06/10/2011 7,000 0.10 ▲ 1.45 7,100 7,200 6,800 310,300 2,172,100,000
05/10/2011 6,900 -0.20 ▼ -2.82 7,200 7,200 6,900 234,120 1,615,428,000
04/10/2011 7,100 -0.30 ▼ -4.05 7,300 7,400 7,100 218,370 1,550,427,000
03/10/2011 7,400 -0.30 ▼ -3.90 7,500 7,600 7,400 148,990 1,102,526,000
30/09/2011 7,700 0.00 ■■ 0.00 7,700 7,700 7,500 210,880 1,623,776,000
29/09/2011 7,700 0.10 ▲ 1.32 7,700 7,700 7,400 186,600 1,436,820,000
28/09/2011 7,600 0.10 ▲ 1.33 7,600 7,700 7,500 187,510 1,425,076,000
27/09/2011 7,500 -0.20 ▼ -2.60 7,500 7,800 7,500 162,050 1,215,375,000
26/09/2011 7,700 0.00 ■■ 0.00 7,700 7,800 7,700 94,800 729,960,000
23/09/2011 7,700 -0.10 ▼ -1.28 7,800 7,800 7,600 136,620 1,051,974,000
22/09/2011 7,800 0.20 ▲ 2.63 7,700 7,800 7,600 206,440 1,610,232,000
21/09/2011 7,600 -0.20 ▼ -2.56 7,700 8,000 7,600 151,370 1,150,412,000
20/09/2011 7,800 -0.20 ▼ -2.50 7,800 8,100 7,700 326,980 2,550,444,000
19/09/2011 8,000 0.20 ▲ 2.56 7,600 8,000 7,600 249,590 1,996,720,000
16/09/2011 7,800 -0.40 ▼ -4.88 7,800 8,000 7,800 466,920 3,641,976,000
15/09/2011 8,200 0.00 ■■ 0.00 8,200 8,200 7,800 372,940 3,058,108,000
14/09/2011 8,200 -0.40 ▼ -4.65 8,700 9,000 8,200 514,460 4,218,572,000
13/09/2011 8,600 0.40 ▲ 4.88 8,600 8,600 8,500 600,070 5,160,602,000
12/09/2011 8,200 0.30 ▲ 3.80 8,000 8,200 7,900 572,810 4,697,042,000
09/09/2011 7,900 0.30 ▲ 3.95 7,600 7,900 7,600 741,650 5,859,035,000
08/09/2011 7,600 0.30 ▲ 4.11 7,500 7,600 7,400 496,390 3,772,564,000
07/09/2011 7,300 0.20 ▲ 2.82 7,100 7,300 7,100 140,520 1,025,796,000
06/09/2011 7,100 -0.10 ▼ -1.39 7,300 7,300 7,000 117,010 830,771,000
05/09/2011 7,200 -0.20 ▼ -2.70 7,400 7,500 7,200 128,360 924,192,000
01/09/2011 7,400 0.30 ▲ 4.23 7,100 7,400 7,100 194,670 1,440,558,000
31/08/2011 7,100 -0.20 ▼ -2.74 7,200 7,400 7,100 161,510 1,146,721,000
30/08/2011 7,300 0.10 ▲ 1.39 7,400 7,500 7,200 85,540 624,442,000
29/08/2011 7,200 0.30 ▲ 4.35 7,000 7,200 6,600 231,460 1,666,512,000
26/08/2011 6,900 0.20 ▲ 2.99 6,800 6,900 6,700 25,280 174,432,000
25/08/2011 6,700 0.00 ■■ 0.00 6,900 6,900 6,700 38,870 260,429,000
24/08/2011 6,700 -0.30 ▼ -4.29 7,000 7,200 6,700 67,570 452,719,000
23/08/2011 7,000 0.00 ■■ 0.00 7,000 7,000 6,800 62,710 438,970,000
22/08/2011 7,000 0.30 ▲ 4.48 6,700 7,000 6,700 99,650 697,550,000
19/08/2011 6,700 -0.30 ▼ -4.29 7,000 7,000 6,700 57,020 382,034,000
18/08/2011 7,000 0.10 ▲ 1.45 7,000 7,200 6,900 71,660 501,620,000
17/08/2011 6,900 0.20 ▲ 2.99 6,600 6,900 6,600 42,360 292,284,000
16/08/2011 6,700 0.10 ▲ 1.52 6,600 6,700 6,600 25,440 170,448,000
15/08/2011 6,600 0.00 ■■ 0.00 6,700 6,700 6,600 2,300 15,180,000
12/08/2011 6,600 0.20 ▲ 3.12 6,600 6,600 6,500 1,300 8,580,000
11/08/2011 6,400 -0.30 ▼ -4.48 6,500 6,800 6,400 65,920 421,888,000
10/08/2011 6,700 0.00 ■■ 0.00 6,800 7,000 6,700 9,230 61,841,000
09/08/2011 6,700 -0.20 ▼ -2.90 6,600 6,900 6,600 63,520 425,584,000
08/08/2011 6,900 0.10 ▲ 1.47 7,000 7,000 6,600 42,870 295,803,000
05/08/2011 6,800 -0.10 ▼ -1.45 6,900 7,100 6,700 9,810 66,708,000
04/08/2011 6,900 0.30 ▲ 4.55 6,800 6,900 6,600 93,030 641,907,000
03/08/2011 6,600 -0.10 ▼ -1.49 6,600 6,700 6,500 62,040 409,464,000
02/08/2011 6,700 -0.30 ▼ -4.29 7,000 7,100 6,700 123,990 830,733,000
01/08/2011 7,000 -0.30 ▼ -4.11 7,400 7,400 7,000 116,360 814,520,000
29/07/2011 7,300 0.00 ■■ 0.00 7,200 7,300 7,000 63,400 462,820,000
28/07/2011 7,300 0.00 ■■ 0.00 7,300 7,300 7,100 40,640 296,672,000
27/07/2011 7,300 -0.10 ▼ -1.35 7,200 7,400 7,100 84,540 617,142,000
26/07/2011 7,400 0.00 ■■ 0.00 7,300 7,400 7,100 53,090 392,866,000
25/07/2011 7,400 0.00 ■■ 0.00 7,400 7,400 7,100 44,900 332,260,000
22/07/2011 7,400 0.10 ▲ 1.37 7,300 7,500 7,100 40,180 297,332,000
21/07/2011 7,300 -0.30 ▼ -3.95 7,400 7,600 7,300 66,520 485,596,000
20/07/2011 7,600 0.20 ▲ 2.70 7,400 7,600 7,400 22,340 169,784,000
19/07/2011 7,400 -0.30 ▼ -3.90 7,600 7,700 7,400 72,810 538,794,000
18/07/2011 7,700 0.00 ■■ 0.00 7,700 7,700 7,400 1,757 13,528,900
15/07/2011 7,700 -0.10 ▼ -1.28 7,600 7,900 7,500 21,200 163,240,000
14/07/2011 7,800 0.10 ▲ 1.30 7,700 7,800 7,500 38,740 302,172,000
13/07/2011 7,700 0.00 ■■ 0.00 7,700 7,700 7,500 25,810 198,737,000
12/07/2011 7,700 0.00 ■■ 0.00 7,500 7,700 7,500 47,010 361,977,000
11/07/2011 7,700 0.00 ■■ 0.00 7,700 7,800 7,400 52,350 403,095,000
08/07/2011 7,700 0.00 ■■ 0.00 7,800 7,800 7,500 16,080 123,816,000
07/07/2011 7,700 -0.20 ▼ -2.53 8,000 8,000 7,700 31,340 241,318,000
06/07/2011 7,900 -0.10 ▼ -1.25 7,800 8,000 7,800 18,520 146,308,000
05/07/2011 8,000 0.10 ▲ 1.27 8,000 8,100 7,900 158,090 1,264,720,000
04/07/2011 7,900 0.00 ■■ 0.00 7,900 7,900 7,700 32,190 254,301,000
01/07/2011 7,900 -0.10 ▼ -1.25 8,100 8,100 7,700 115,400 911,660,000
30/06/2011 8,000 0.10 ▲ 1.27 8,000 8,000 7,800 126,150 1,009,200,000
29/06/2011 7,900 0.00 ■■ 0.00 7,900 8,000 7,700 206,420 1,630,718,000
28/06/2011 7,900 0.00 ■■ 0.00 7,900 8,000 7,700 62,660 495,014,000
27/06/2011 7,900 0.20 ▲ 2.60 7,700 7,900 7,700 49,510 391,129,000
24/06/2011 7,700 0.00 ■■ 0.00 7,800 7,900 7,600 80,450 619,465,000
23/06/2011 7,700 -0.20 ▼ -2.53 7,900 7,900 7,600 174,640 1,344,728,000
22/06/2011 7,900 0.00 ■■ 0.00 7,900 8,000 7,700 228,500 1,805,150,000
21/06/2011 7,900 0.10 ▲ 1.28 8,000 8,000 7,800 131,820 1,041,378,000
20/06/2011 7,800 -0.20 ▼ -2.50 8,000 8,000 7,600 197,650 1,541,670,000
17/06/2011 8,000 0.00 ■■ 0.00 8,000 8,100 7,800 463,360 3,706,880,000
16/06/2011 8,000 0.30 ▲ 3.90 7,800 8,000 7,500 350,920 2,807,360,000
15/06/2011 7,700 -0.20 ▼ -2.53 7,700 7,800 7,600 678,180 5,221,986,000
14/06/2011 7,900 -0.10 ▼ -1.25 8,000 8,400 7,900 468,530 3,701,387,000
13/06/2011 8,000 0.30 ▲ 3.90 7,700 8,000 7,600 467,650 3,741,200,000
10/06/2011 7,700 0.30 ▲ 4.05 7,500 7,700 7,500 711,140 5,475,778,000
09/06/2011 7,400 0.20 ▲ 2.78 7,100 7,400 7,100 250,140 1,851,036,000
08/06/2011 7,200 -0.20 ▼ -2.70 7,400 7,400 7,200 169,290 1,218,888,000
07/06/2011 7,400 0.30 ▲ 4.23 7,300 7,400 7,300 349,320 2,584,968,000
06/06/2011 7,100 0.10 ▲ 1.43 7,000 7,100 6,800 113,100 803,010,000
03/06/2011 7,000 -0.30 ▼ -4.11 7,600 7,600 7,000 431,110 3,017,770,000
02/06/2011 7,300 0.30 ▲ 4.29 7,000 7,300 7,000 291,840 2,130,432,000
01/06/2011 7,000 0.20 ▲ 2.94 6,700 7,100 6,700 154,120 1,078,840,000
31/05/2011 6,800 0.10 ▲ 1.49 6,500 6,800 6,500 128,870 876,316,000
30/05/2011 6,700 -0.20 ▼ -2.90 7,000 7,000 6,600 557,010 3,731,967,000
27/05/2011 6,900 0.30 ▲ 4.55 6,800 6,900 6,500 323,730 2,233,737,000
26/05/2011 6,600 0.30 ▲ 4.76 6,000 6,600 6,000 400,320 2,642,112,000
25/05/2011 6,300 -0.30 ▼ -4.55 6,400 6,400 6,300 495,430 3,121,209,000
24/05/2011 6,600 -0.30 ▼ -4.35 6,700 6,800 6,600 313,450 2,068,770,000
23/05/2011 6,900 0.00 ■■ 0.00 6,900 6,900 6,600 396,940 2,738,886,000
20/05/2011 6,900 -0.20 ▼ -2.82 7,100 7,100 6,900 258,500 1,783,650,000
19/05/2011 7,100 -0.30 ▼ -4.05 7,300 7,500 7,100 548,790 3,896,409,000
18/05/2011 8,400 0.00 ■■ 0.00 8,400 8,400 8,200 358,060 3,007,704,000
17/05/2011 8,400 -0.10 ▼ -1.18 8,400 8,500 8,300 213,590 1,794,156,000
16/05/2011 8,500 -0.20 ▼ -2.30 8,600 8,700 8,400 169,310 1,439,135,000
13/05/2011 8,700 0.20 ▲ 2.35 8,700 8,800 8,500 478,780 4,165,386,000
12/05/2011 8,500 0.40 ▲ 4.94 8,400 8,500 8,300 337,570 2,869,345,000
11/05/2011 8,100 -0.20 ▼ -2.41 8,200 8,200 8,100 71,730 581,013,000
10/05/2011 8,300 0.10 ▲ 1.22 8,300 8,500 8,200 141,960 1,178,268,000
09/05/2011 8,200 0.30 ▲ 3.80 8,200 8,200 8,100 409,440 3,357,408,000
06/05/2011 7,900 -0.10 ▼ -1.25 8,000 8,100 7,800 144,320 1,140,128,000
05/05/2011 8,000 0.00 ■■ 0.00 8,100 8,200 7,800 142,550 1,140,400,000
04/05/2011 8,000 -0.20 ▼ -2.44 8,400 8,500 8,000 338,970 2,711,760,000
29/04/2011 8,200 0.20 ▲ 2.50 8,400 8,400 8,200 404,350 3,315,670,000
28/04/2011 8,000 0.30 ▲ 3.90 8,000 8,000 8,000 64,110 512,880,000
27/04/2011 7,700 0.10 ▲ 1.32 7,700 7,700 7,600 131,130 1,009,701,000
26/04/2011 7,600 -0.40 ▼ -5.00 8,200 8,200 7,600 117,930 896,268,000
25/04/2011 8,000 0.30 ▲ 3.90 7,800 8,000 7,800 133,550 1,068,400,000
22/04/2011 7,700 -0.10 ▼ -1.28 7,900 7,900 7,500 224,510 1,728,727,000
21/04/2011 7,800 -0.20 ▼ -2.50 8,000 8,100 7,800 128,780 1,004,484,000
20/04/2011 8,000 -0.20 ▼ -2.44 8,200 8,200 8,000 120,320 962,560,000
19/04/2011 8,200 0.00 ■■ 0.00 8,100 8,400 8,100 109,800 900,360,000
18/04/2011 8,200 -0.40 ▼ -4.65 8,600 8,700 8,200 15,192 124,574,400
15/04/2011 8,600 -0.10 ▼ -1.15 8,700 8,700 8,500 98,630 848,218,000
14/04/2011 8,700 -0.10 ▼ -1.14 8,800 8,900 8,700 67,540 587,598,000
13/04/2011 8,800 0.00 ■■ 0.00 9,000 9,000 8,700 53,960 474,848,000
08/04/2011 8,800 -0.30 ▼ -3.30 8,900 9,000 8,800 117,540 1,034,352,000
07/04/2011 9,100 -0.10 ▼ -1.09 9,000 9,200 9,000 78,640 715,624,000
06/04/2011 9,200 0.30 ▲ 3.37 8,900 9,200 8,900 65,690 604,348,000
05/04/2011 8,900 -0.10 ▼ -1.11 9,000 9,000 8,800 52,810 470,009,000
04/04/2011 9,000 0.30 ▲ 3.45 8,900 9,100 8,700 440,970 3,968,730,000
01/04/2011 8,700 -0.10 ▼ -1.14 8,800 8,900 8,600 174,550 1,518,585,000
31/03/2011 8,800 0.00 ■■ 0.00 8,800 9,000 8,800 98,810 869,528,000
30/03/2011 8,800 -0.10 ▼ -1.12 8,800 8,800 8,700 185,560 1,632,928,000
29/03/2011 8,900 -0.20 ▼ -2.20 9,000 9,100 8,800 274,960 2,447,144,000
28/03/2011 9,100 -0.10 ▼ -1.09 9,000 9,200 9,000 136,530 1,242,423,000
25/03/2011 9,200 -0.10 ▼ -1.08 9,200 9,300 9,000 519,910 4,783,172,000
24/03/2011 9,300 -0.20 ▼ -2.11 9,500 9,600 9,300 256,470 2,385,171,000
23/03/2011 9,500 0.00 ■■ 0.00 9,600 9,600 9,300 206,100 1,957,950,000
22/03/2011 9,500 -0.20 ▼ -2.06 9,600 9,700 9,400 300,210 2,851,995,000
21/03/2011 9,700 -0.10 ▼ -1.02 9,900 10,000 9,700 254,300 2,466,710,000
18/03/2011 9,800 0.50 ▲ 5.38 9,500 9,800 9,300 505,800 4,956,840,000
17/03/2011 9,300 0.10 ▲ 1.09 9,300 9,400 9,200 335,920 3,124,056,000
16/03/2011 9,200 0.20 ▲ 2.22 9,000 9,300 9,000 240,760 2,214,992,000
15/03/2011 9,000 -0.10 ▼ -1.10 8,900 9,200 8,900 261,900 2,357,100,000
14/03/2011 9,100 -0.40 ▼ -4.21 9,600 9,600 9,100 533,330 4,853,303,000
11/03/2011 9,500 0.40 ▲ 4.40 9,500 9,500 9,500 162,300 1,541,850,000
10/03/2011 9,100 0.40 ▲ 4.60 8,900 9,100 8,800 311,300 2,832,830,000
09/03/2011 8,700 -0.20 ▼ -2.25 9,000 9,000 8,600 238,700 2,076,690,000
08/03/2011 8,900 -0.10 ▼ -1.11 9,100 9,200 8,800 329,100 2,928,990,000
07/03/2011 9,000 0.30 ▲ 3.45 8,600 9,000 8,600 275,890 2,483,010,000
04/03/2011 8,700 -0.20 ▼ -2.25 9,000 9,000 8,700 213,470 1,857,189,000
03/03/2011 8,900 -0.40 ▼ -4.30 9,100 9,200 8,900 482,360 4,293,004,000
02/03/2011 9,300 -0.40 ▼ -4.12 9,600 9,600 9,300 484,990 4,510,407,000
01/03/2011 9,700 -0.10 ▼ -1.02 9,700 9,900 9,600 236,150 2,290,655,000
28/02/2011 9,800 -0.30 ▼ -2.97 9,900 10,200 9,800 437,510 4,287,598,000
25/02/2011 10,100 0.10 ▲ 1.00 9,900 10,100 9,900 224,970 2,272,197,000
24/02/2011 10,000 -0.20 ▼ -1.96 10,000 10,100 9,700 306,590 3,065,900,000
23/02/2011 10,200 0.00 ■■ 0.00 10,200 10,500 10,100 317,650 3,240,030,000
22/02/2011 10,200 -0.30 ▼ -2.86 10,100 10,300 10,000 789,120 8,049,024,000
21/02/2011 10,500 -0.50 ▼ -4.55 10,700 10,700 10,500 368,020 3,864,210,000
18/02/2011 11,000 -0.50 ▼ -4.35 11,200 11,500 11,000 758,230 8,340,530,000
17/02/2011 11,500 -0.20 ▼ -1.71 11,600 11,600 11,400 223,660 2,572,090,000
16/02/2011 11,700 -0.10 ▼ -0.85 11,800 11,900 11,700 268,200 3,137,940,000
15/02/2011 11,800 -0.10 ▼ -0.84 12,000 12,000 11,700 171,400 2,022,520,000
14/02/2011 11,900 -0.10 ▼ -0.83 12,000 12,100 11,800 138,010 1,642,319,000
11/02/2011 12,000 -0.20 ▼ -1.64 12,200 12,200 11,800 148,000 1,776,000,000
10/02/2011 12,200 0.00 ■■ 0.00 12,000 12,300 12,000 168,650 2,057,530,000
09/02/2011 12,200 0.00 ■■ 0.00 12,200 12,300 12,000 187,740 2,290,428,000
08/02/2011 12,200 0.00 ■■ 0.00 12,200 12,300 12,000 161,650 1,972,130,000
28/01/2011 12,200 0.10 ▲ 0.83 12,100 12,500 12,100 216,330 2,639,226,000
27/01/2011 12,100 0.20 ▲ 1.68 11,900 12,200 11,900 309,480 3,744,708,000
26/01/2011 11,900 0.10 ▲ 0.85 12,000 12,000 11,800 139,480 1,659,812,000
25/01/2011 11,800 -0.10 ▼ -0.84 11,800 12,000 11,700 197,920 2,335,456,000
24/01/2011 11,900 -0.40 ▼ -3.25 12,300 12,300 11,900 223,090 2,654,771,000
21/01/2011 12,300 -0.10 ▼ -0.81 13,000 13,000 12,300 717,580 8,826,234,000
20/01/2011 12,400 0.50 ▲ 4.20 11,900 12,400 11,900 264,660 3,281,784,000
19/01/2011 11,900 0.00 ■■ 0.00 11,900 12,200 11,800 121,280 1,443,232,000
18/01/2011 11,900 -0.30 ▼ -2.46 12,300 12,300 11,900 181,780 2,163,182,000
17/01/2011 12,200 0.10 ▲ 0.83 12,300 12,400 12,100 208,310 2,541,382,000
14/01/2011 12,100 0.00 ■■ 0.00 12,000 12,200 11,900 173,720 2,102,012,000
13/01/2011 12,100 0.20 ▲ 1.68 12,000 12,200 11,900 258,900 3,132,690,000
12/01/2011 11,900 0.20 ▲ 1.71 11,700 12,000 11,700 368,780 4,388,482,000
11/01/2011 11,700 -0.40 ▼ -3.31 11,900 12,000 11,700 422,760 4,946,292,000
10/01/2011 12,100 -0.40 ▼ -3.20 12,500 12,500 12,000 282,900 3,423,090,000
07/01/2011 12,500 0.00 ■■ 0.00 12,500 12,600 12,400 242,930 3,036,625,000
06/01/2011 12,500 -0.20 ▼ -1.57 12,600 12,800 12,500 202,820 2,535,250,000
05/01/2011 12,700 0.00 ■■ 0.00 12,900 12,900 12,600 125,290 1,591,183,000
04/01/2011 12,700 0.10 ▲ 0.79 12,700 13,000 12,700 248,500 3,155,950,000
31/12/2010 12,600 0.00 ■■ 0.00 12,600 12,900 12,600 342,670 4,317,642,000
30/12/2010 12,600 -0.30 ▼ -2.33 13,100 13,100 12,600 463,120 5,835,312,000
29/12/2010 12,900 -0.40 ▼ -3.01 13,500 13,500 12,900 214,030 2,760,987,000
28/12/2010 13,300 0.40 ▲ 3.10 13,100 13,400 12,800 377,330 5,018,489,000
27/12/2010 12,900 -0.10 ▼ -0.77 13,200 13,200 12,700 224,460 2,895,534,000
24/12/2010 13,000 0.00 ■■ 0.00 13,400 13,400 13,000 173,970 2,261,610,000
23/12/2010 13,000 -0.50 ▼ -3.70 13,300 13,600 13,000 557,650 7,249,450,000
22/12/2010 13,500 -0.30 ▼ -2.17 13,900 14,000 13,500 302,630 4,085,505,000
21/12/2010 13,800 0.00 ■■ 0.00 13,800 14,200 13,400 360,080 4,969,104,000
20/12/2010 13,800 -0.20 ▼ -1.43 14,300 14,400 13,800 474,840 6,552,792,000
17/12/2010 14,000 0.60 ▲ 4.48 13,700 14,000 13,400 631,060 8,834,840,000
16/12/2010 13,400 -0.50 ▼ -3.60 13,500 13,900 13,300 747,180 10,012,212,000
15/12/2010 13,900 -0.60 ▼ -4.14 14,500 14,800 13,800 764,100 10,620,990,000
14/12/2010 14,500 -0.70 ▼ -4.61 14,500 15,400 14,500 1,488,940 21,589,630,000
13/12/2010 15,200 0.70 ▲ 4.83 15,200 15,200 15,000 1,186,830 18,039,816,000
10/12/2010 14,500 0.60 ▲ 4.32 14,200 14,500 13,900 865,100 12,543,950,000
09/12/2010 13,900 0.40 ▲ 2.96 13,500 14,100 13,000 683,880 9,505,932,000
08/12/2010 13,500 -0.70 ▼ -4.93 14,000 14,500 13,500 800,020 10,800,270,000
07/12/2010 14,200 0.00 ■■ 0.00 14,200 14,900 14,000 2,306,230 32,748,466,000
06/12/2010 14,200 0.60 ▲ 4.41 14,200 14,200 14,200 669,770 9,510,734,000
03/12/2010 13,600 0.60 ▲ 4.62 13,600 13,600 13,300 1,100,560 14,967,616,000
02/12/2010 13,000 0.60 ▲ 4.84 12,300 13,000 12,000 944,630 12,280,190,000
01/12/2010 12,400 -0.30 ▼ -2.36 12,400 13,000 12,200 483,750 5,998,500,000
30/11/2010 12,700 0.40 ▲ 3.25 12,700 12,900 12,700 525,060 6,668,262,000
29/11/2010 12,300 0.20 ▲ 1.65 11,800 12,300 11,700 352,720 4,338,456,000
26/11/2010 12,100 0.10 ▲ 0.83 12,200 12,500 11,900 416,500 5,039,650,000
25/11/2010 12,000 0.40 ▲ 3.45 11,700 12,100 11,600 717,950 8,615,400,000
24/11/2010 11,600 0.00 ■■ 0.00 11,600 11,700 11,300 162,900 1,889,640,000
23/11/2010 11,600 0.40 ▲ 3.57 11,200 11,700 11,200 176,600 2,048,560,000
22/11/2010 11,200 -0.30 ▼ -2.61 11,100 11,300 11,000 162,870 1,824,144,000
19/11/2010 11,500 -0.30 ▼ -2.54 11,800 11,800 11,400 181,070 2,082,305,000
18/11/2010 11,800 0.40 ▲ 3.51 11,600 11,900 11,600 269,470 3,179,746,000
17/11/2010 11,400 0.30 ▲ 2.70 11,200 11,600 11,200 455,520 5,192,928,000
16/11/2010 11,100 0.00 ■■ 0.00 11,100 11,200 10,900 258,820 2,872,902,000
15/11/2010 11,100 -0.40 ▼ -3.48 11,500 11,700 11,100 431,880 4,793,868,000
12/11/2010 11,500 -0.40 ▼ -3.36 11,800 11,800 11,400 511,660 5,884,090,000
11/11/2010 11,900 -0.60 ▼ -4.80 12,400 12,400 11,900 500,770 5,959,163,000
10/11/2010 12,500 -0.10 ▼ -0.79 12,800 12,800 12,300 247,750 3,096,875,000
09/11/2010 12,600 -0.50 ▼ -3.82 13,000 13,100 12,500 465,190 5,861,394,000
08/11/2010 13,100 -0.40 ▼ -2.96 13,500 13,600 13,100 251,150 3,290,065,000
05/11/2010 13,500 0.10 ▲ 0.75 13,600 13,600 13,500 209,150 2,823,525,000
04/11/2010 13,400 0.00 ■■ 0.00 13,500 13,500 13,300 196,850 2,637,790,000
03/11/2010 13,400 0.40 ▲ 3.08 13,000 13,500 13,000 555,850 7,448,390,000
02/11/2010 13,000 -0.10 ▼ -0.76 13,100 13,100 12,900 208,760 2,713,880,000
01/11/2010 13,100 -0.10 ▼ -0.76 13,300 13,300 13,000 141,330 1,851,423,000
29/10/2010 13,200 0.20 ▲ 1.54 13,000 13,400 13,000 317,500 4,191,000,000
28/10/2010 13,000 -0.10 ▼ -0.76 13,100 13,200 13,000 186,490 2,424,370,000
27/10/2010 13,100 -0.50 ▼ -3.68 13,600 13,700 13,100 225,770 2,957,587,000
26/10/2010 13,600 0.60 ▲ 4.62 13,300 13,600 13,200 523,920 7,125,312,000
25/10/2010 13,000 0.00 ■■ 0.00 13,000 13,200 12,800 260,050 3,380,650,000
22/10/2010 13,000 -0.20 ▼ -1.52 13,200 13,300 12,900 182,660 2,374,580,000
21/10/2010 13,200 0.20 ▲ 1.54 13,500 13,500 13,000 282,750 3,732,300,000
20/10/2010 13,000 -0.50 ▼ -3.70 13,200 13,300 13,000 342,290 4,449,770,000
19/10/2010 13,500 -0.40 ▼ -2.88 13,700 13,900 13,500 282,960 3,819,960,000
18/10/2010 13,900 -0.10 ▼ -0.71 14,000 14,400 13,900 192,920 2,681,588,000
15/10/2010 14,000 -0.20 ▼ -1.41 14,100 14,200 14,000 153,490 2,148,860,000
14/10/2010 14,200 0.00 ■■ 0.00 14,200 14,500 14,100 235,610 3,345,662,000
13/10/2010 14,200 0.00 ■■ 0.00 14,200 14,300 14,100 218,800 3,106,960,000
12/10/2010 14,200 -0.30 ▼ -2.07 14,500 14,600 14,100 185,780 2,638,076,000
11/10/2010 14,500 -0.10 ▼ -0.68 14,800 14,800 14,500 210,630 3,054,135,000
08/10/2010 14,600 -0.20 ▼ -1.35 14,600 14,900 14,600 151,000 2,204,600,000
07/10/2010 14,800 -0.30 ▼ -1.99 15,100 15,300 14,800 453,040 6,704,992,000
06/10/2010 15,100 0.50 ▲ 3.42 14,600 15,100 14,500 430,390 6,498,889,000
05/10/2010 14,600 0.20 ▲ 1.39 13,900 14,700 13,900 253,950 3,707,670,000
04/10/2010 14,400 -0.70 ▼ -4.64 15,000 15,100 14,400 708,880 10,207,872,000
01/10/2010 15,100 -0.10 ▼ -0.66 15,400 15,400 15,100 259,050 3,911,655,000
30/09/2010 15,200 -0.10 ▼ -0.65 15,200 15,300 15,000 615,300 9,352,560,000
29/09/2010 15,300 -0.40 ▼ -2.55 15,700 15,800 15,300 333,880 5,108,364,000
28/09/2010 15,700 -0.20 ▼ -1.26 16,000 16,100 15,700 210,630 3,306,891,000
27/09/2010 15,900 0.00 ■■ 0.00 16,000 16,000 15,700 254,970 4,054,023,000
24/09/2010 15,900 0.20 ▲ 1.27 15,700 15,900 15,500 320,290 5,092,611,000
23/09/2010 15,700 -0.30 ▼ -1.88 16,000 16,000 15,300 532,650 8,362,605,000
22/09/2010 16,000 -0.20 ▼ -1.23 16,000 16,200 15,800 246,070 3,937,120,000
21/09/2010 16,200 -0.50 ▼ -2.99 16,500 16,700 16,000 346,420 5,612,004,000
20/09/2010 16,700 0.30 ▲ 1.83 16,900 17,000 16,500 692,500 11,564,750,000
17/09/2010 16,400 0.70 ▲ 4.46 16,000 16,400 16,000 930,840 15,265,776,000
16/09/2010 15,700 0.30 ▲ 1.95 15,400 15,700 15,300 279,290 4,384,853,000
15/09/2010 15,400 -0.60 ▼ -3.75 16,100 16,100 15,400 374,070 5,760,678,000
14/09/2010 16,000 0.20 ▲ 1.27 16,100 16,200 15,500 490,840 7,853,440,000
13/09/2010 15,800 -0.80 ▼ -4.82 15,900 16,600 15,800 763,780 12,067,724,000
10/09/2010 16,600 -0.80 ▼ -4.60 17,000 17,300 16,600 694,240 11,524,384,000
09/09/2010 17,400 0.40 ▲ 2.35 17,700 17,800 17,000 882,910 15,362,634,000
08/09/2010 17,000 0.80 ▲ 4.94 16,600 17,000 15,800 2,620,780 44,553,260,000
07/09/2010 16,200 0.70 ▲ 4.52 16,200 16,200 16,200 239,300 3,876,660,000
06/09/2010 16,300 0.70 ▲ 4.49 16,300 16,300 16,300 246,680 4,020,884,000
01/09/2010 15,600 0.70 ▲ 4.70 15,600 15,600 15,600 152,580 2,380,248,000
31/08/2010 14,900 0.70 ▲ 4.93 14,900 14,900 14,600 432,450 6,443,505,000
30/08/2010 14,200 0.60 ▲ 4.41 14,200 14,200 14,200 166,870 2,369,554,000
27/08/2010 13,600 -0.30 ▼ -2.16 13,800 14,100 13,400 306,280 4,165,408,000
26/08/2010 13,900 -0.20 ▼ -1.42 14,500 14,500 13,500 341,890 4,752,271,000
25/08/2010 14,100 -0.70 ▼ -4.73 14,400 14,400 14,100 279,120 3,935,592,000
24/08/2010 14,800 -0.70 ▼ -4.52 15,200 15,200 14,800 401,920 5,948,416,000
23/08/2010 15,500 -0.20 ▼ -1.27 15,700 15,700 15,500 123,430 1,913,165,000
20/08/2010 15,700 0.10 ▲ 0.64 15,700 15,700 15,200 268,660 4,217,962,000
19/08/2010 15,600 -0.10 ▼ -0.64 15,600 15,800 15,500 261,820 4,084,392,000
18/08/2010 15,700 -0.80 ▼ -4.85 16,500 16,500 15,700 272,540 4,278,878,000
17/08/2010 16,500 -0.40 ▼ -2.37 16,500 16,600 16,100 417,800 6,893,700,000
16/08/2010 16,900 0.80 ▲ 4.97 16,400 16,900 16,100 614,480 10,384,712,000
13/08/2010 16,100 0.10 ▲ 0.63 15,600 16,300 15,300 375,450 6,044,745,000
12/08/2010 16,000 -0.80 ▼ -4.76 16,500 16,500 16,000 534,050 8,544,800,000
11/08/2010 16,800 0.20 ▲ 1.20 16,800 16,900 16,400 375,560 6,309,408,000
10/08/2010 16,600 -0.20 ▼ -1.19 16,900 17,000 16,100 493,950 8,199,570,000
09/08/2010 16,800 -0.60 ▼ -3.45 17,600 17,700 16,800 313,720 5,270,496,000
06/08/2010 17,400 -0.40 ▼ -2.25 17,600 17,600 17,000 852,990 14,842,026,000
05/08/2010 17,800 -0.10 ▼ -0.56 18,000 18,100 17,700 257,250 4,579,050,000
04/08/2010 17,900 -0.60 ▼ -3.24 18,400 18,500 17,600 320,720 5,740,888,000
03/08/2010 18,500 -0.30 ▼ -1.60 18,900 19,000 18,500 168,990 3,126,315,000
02/08/2010 18,800 -0.10 ▼ -0.53 18,800 19,100 18,800 303,680 5,709,184,000
30/07/2010 18,900 0.00 ■■ 0.00 19,100 19,300 18,900 155,830 2,945,187,000
29/07/2010 18,900 -0.10 ▼ -0.53 19,000 19,300 18,700 184,630 3,489,507,000
28/07/2010 19,000 -1.00 ▼ -5.00 19,900 20,000 19,000 522,730 9,931,870,000
27/07/2010 20,000 -0.30 ▼ -1.48 20,400 20,500 20,000 194,490 3,889,800,000
26/07/2010 20,300 0.20 ▲ 1.00 20,500 20,600 20,200 214,530 4,354,959,000
23/07/2010 20,100 -0.10 ▼ -0.50 20,400 20,400 20,000 495,650 9,962,565,000
22/07/2010 20,200 -0.30 ▼ -1.46 20,500 20,500 20,100 396,300 8,005,260,000
21/07/2010 20,500 -0.20 ▼ -0.97 20,700 20,700 20,500 302,750 6,206,375,000
20/07/2010 20,700 -0.10 ▼ -0.48 20,800 21,100 20,700 287,260 5,946,282,000
19/07/2010 20,800 -0.20 ▼ -0.95 21,000 21,000 20,800 112,990 2,350,192,000
16/07/2010 21,000 -0.10 ▼ -0.47 21,300 21,400 21,000 262,310 5,508,510,000
15/07/2010 21,100 0.40 ▲ 1.93 20,800 21,600 20,700 482,640 10,183,704,000
14/07/2010 20,700 -0.60 ▼ -2.82 21,500 21,500 20,700 432,990 8,962,893,000
13/07/2010 21,300 0.20 ▲ 0.95 21,100 21,700 20,800 302,890 6,451,557,000
12/07/2010 21,100 0.10 ▲ 0.48 21,000 21,100 20,700 87,180 1,839,498,000
09/07/2010 21,000 -0.40 ▼ -1.87 21,100 21,500 20,900 342,400 7,190,400,000
08/07/2010 21,400 0.80 ▲ 3.88 21,000 21,600 20,800 1,019,820 21,824,148,000
07/07/2010 20,600 0.10 ▲ 0.49 21,200 21,200 20,600 412,430 8,496,058,000
06/07/2010 20,500 0.00 ■■ 0.00 20,500 20,600 20,300 388,440 7,963,020,000
05/07/2010 20,500 0.00 ■■ 0.00 20,500 20,900 20,300 241,900 4,958,950,000
02/07/2010 20,500 0.00 ■■ 0.00 20,500 20,600 20,400 234,650 4,810,325,000
01/07/2010 20,500 0.00 ■■ 0.00 20,700 20,800 20,400 203,520 4,172,160,000
30/06/2010 20,500 -0.60 ▼ -2.84 20,500 20,800 20,400 342,410 7,019,405,000
29/06/2010 21,100 0.20 ▲ 0.96 21,000 21,500 21,000 372,390 7,857,429,000
28/06/2010 20,900 -0.30 ▼ -1.42 21,000 21,700 20,800 348,910 7,292,219,000
25/06/2010 21,200 -0.50 ▼ -2.30 21,300 21,500 21,200 253,580 5,375,896,000
24/06/2010 21,700 -0.10 ▼ -0.46 21,800 21,900 21,600 406,170 8,813,889,000
23/06/2010 21,800 -0.30 ▼ -1.36 21,800 22,100 21,700 399,850 8,716,730,000
22/06/2010 22,100 0.60 ▲ 2.79 21,500 22,500 21,300 1,664,030 36,775,063,000
21/06/2010 21,500 0.00 ■■ 0.00 21,500 21,500 21,300 332,190 7,142,085,000
18/06/2010 21,500 -0.20 ▼ -0.92 22,000 22,000 21,500 359,310 7,725,165,000
17/06/2010 21,700 -0.70 ▼ -3.12 22,100 22,500 21,700 396,800 8,610,560,000
16/06/2010 22,400 0.60 ▲ 2.75 22,400 22,500 22,100 519,430 11,635,232,000
15/06/2010 21,800 0.60 ▲ 2.83 21,300 21,800 21,300 588,880 12,837,584,000
14/06/2010 21,200 -0.30 ▼ -1.40 21,400 21,700 21,200 311,300 6,599,560,000
11/06/2010 21,500 0.00 ■■ 0.00 21,500 21,900 21,400 206,770 4,445,555,000
10/06/2010 21,500 0.00 ■■ 0.00 21,500 21,700 21,300 299,470 6,438,605,000
09/06/2010 21,500 -0.30 ▼ -1.38 22,000 22,100 21,500 204,610 4,399,115,000
08/06/2010 21,800 0.30 ▲ 1.40 21,100 22,000 21,000 242,840 5,293,912,000
07/06/2010 21,500 -1.10 ▼ -4.87 21,800 22,000 21,500 515,010 11,072,715,000
04/06/2010 22,600 -0.80 ▼ -3.42 23,200 23,500 22,600 344,960 7,796,096,000
03/06/2010 23,400 0.00 ■■ 0.00 23,600 23,900 23,300 447,600 10,473,840,000
02/06/2010 23,400 -0.30 ▼ -1.27 23,100 23,700 22,900 429,490 10,050,066,000
01/06/2010 23,700 0.00 ■■ 0.00 23,200 23,700 22,900 599,350 14,204,595,000
31/05/2010 23,700 0.30 ▲ 1.28 23,900 24,500 23,000 1,289,950 30,571,815,000
28/05/2010 23,400 1.10 ▲ 4.93 23,400 23,400 23,400 804,440 18,823,896,000
27/05/2010 22,300 1.00 ▲ 4.69 22,300 22,300 21,600 1,192,910 26,601,893,000
26/05/2010 21,300 1.00 ▲ 4.93 21,300 21,300 21,300 240,820 5,129,466,000
25/05/2010 20,300 -1.00 ▼ -4.69 20,400 21,300 20,300 875,220 17,766,966,000
24/05/2010 21,300 -1.10 ▼ -4.91 22,000 22,400 21,300 714,950 15,228,435,000
21/05/2010 22,400 -1.10 ▼ -4.68 22,400 22,500 22,400 372,760 8,349,824,000
20/05/2010 23,500 -0.50 ▼ -2.08 22,900 23,800 22,800 878,630 20,647,805,000
19/05/2010 24,000 -1.20 ▼ -4.76 24,500 25,100 24,000 635,670 15,256,080,000
18/05/2010 25,200 -0.30 ▼ -1.18 25,700 25,700 24,900 582,220 14,671,944,000
17/05/2010 26,000 -0.80 ▼ -2.99 26,800 26,800 25,600 266,330 6,924,580,000
14/05/2010 26,800 0.80 ▲ 3.08 26,800 26,800 26,000 467,360 12,525,248,000
13/05/2010 26,000 -0.60 ▼ -2.26 27,000 27,400 26,000 381,310 9,914,060,000
12/05/2010 26,600 -1.40 ▼ -5.00 27,000 27,300 26,600 895,510 23,820,566,000
11/05/2010 28,000 -0.20 ▼ -0.71 28,600 28,600 28,000 529,190 14,817,320,000
10/05/2010 28,200 -1.30 ▼ -4.41 29,100 29,200 28,200 430,030 12,126,846,000
07/05/2010 29,500 -0.90 ▼ -2.96 29,600 30,100 29,000 602,380 17,770,210,000
06/05/2010 30,400 1.40 ▲ 4.83 29,900 30,400 29,800 1,905,740 57,934,496,000
05/05/2010 29,000 -0.30 ▼ -1.02 29,000 29,400 28,500 601,970 17,457,130,000
04/05/2010 29,300 0.20 ▲ 0.69 29,500 30,000 29,100 732,720 21,468,696,000
29/04/2010 29,100 0.10 ▲ 0.34 29,400 29,400 28,900 834,890 24,295,299,000
28/04/2010 29,000 -0.30 ▼ -1.02 29,000 29,500 29,000 672,160 19,492,640,000
27/04/2010 29,300 -0.30 ▼ -1.01 29,600 30,000 29,200 465,260 13,632,118,000
26/04/2010 29,600 -1.00 ▼ -3.27 30,600 30,800 29,600 491,970 14,562,312,000
22/04/2010 30,600 -0.10 ▼ -0.33 31,000 31,900 30,600 905,520 27,708,912,000
21/04/2010 30,700 -0.20 ▼ -0.65 31,000 31,100 30,700 370,040 11,360,228,000
20/04/2010 30,900 0.00 ■■ 0.00 30,800 31,500 30,800 853,300 26,366,970,000
19/04/2010 30,900 -0.60 ▼ -1.90 31,500 31,500 30,600 817,030 25,246,227,000
16/04/2010 31,500 0.80 ▲ 2.61 30,700 31,900 30,700 1,448,390 45,624,285,000
15/04/2010 30,700 0.20 ▲ 0.66 31,000 31,000 30,500 724,520 22,242,764,000
14/04/2010 30,500 0.50 ▲ 1.67 30,500 30,800 29,800 642,910 19,608,755,000
13/04/2010 30,000 -0.80 ▼ -2.60 30,800 31,000 30,000 716,250 21,487,500,000
12/04/2010 30,800 -0.30 ▼ -0.96 31,100 31,400 30,700 911,410 28,071,428,000
09/04/2010 31,100 -0.90 ▼ -2.81 32,000 32,100 31,100 1,085,380 33,755,318,000
08/04/2010 32,000 -0.30 ▼ -0.93 32,400 32,600 31,900 1,204,200 38,534,400,000
07/04/2010 32,300 0.40 ▲ 1.25 32,100 32,900 31,000 1,208,140 39,022,922,000
06/04/2010 31,900 1.50 ▲ 4.93 31,900 31,900 31,700 2,669,790 85,166,301,000
05/04/2010 30,400 1.40 ▲ 4.83 30,400 30,400 30,400 1,184,610 36,012,144,000
02/04/2010 29,000 0.00 ■■ 0.00 29,100 29,700 28,800 411,120 11,922,480,000
01/04/2010 29,000 0.00 ■■ 0.00 28,800 29,500 28,000 367,970 10,671,130,000
31/03/2010 29,000 -1.00 ▼ -3.33 30,300 30,300 29,000 471,070 13,661,030,000
30/03/2010 30,000 0.50 ▲ 1.69 29,500 30,900 29,400 1,352,640 40,579,200,000
29/03/2010 29,500 -1.50 ▼ -4.84 30,000 30,100 29,500 927,490 27,360,955,000
26/03/2010 31,000 0.00 ■■ 0.00 31,000 31,000 29,500 611,670 18,961,770,000
25/03/2010 31,000 1.40 ▲ 4.73 31,000 31,000 30,500 1,242,520 38,518,120,000
24/03/2010 29,600 1.40 ▲ 4.96 29,600 29,600 29,600 1,381,290 40,886,184,000
23/03/2010 28,200 -1.40 ▼ -4.73 29,200 29,700 28,200 1,278,160 36,044,112,000
22/03/2010 29,600 -1.30 ▼ -4.21 30,800 31,500 29,600 321,290 9,510,184,000
19/03/2010 30,900 -1.60 ▼ -4.92 31,500 32,000 30,900 505,910 15,632,619,000
18/03/2010 32,500 -0.50 ▼ -1.52 33,000 33,000 31,800 219,340 7,128,550,000
17/03/2010 33,000 -1.70 ▼ -4.90 34,700 34,700 33,000 267,090 8,813,970,000
16/03/2010 34,700 0.00 ■■ 0.00 34,900 35,000 33,000 1,718,980 59,648,606,000
01/01/1970 6,850 0.00 ■■ 0.00 6,850 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