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 Vạn Phát Hưng
Van Phat Hung Corporation
Mã CK:      VPH      7.16      ▲ +0.19 (+2.65%)      (cập nhật 23:45 22/11/2024)
Đang giao dịch
Sàn giao dịch: HOSE
Nhóm ngành: Bất động sản
Website: http://www.vanphathung.com.vn
VPH » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
22/11/2024 7,160 0.19 ▲ 2.65 6,970 7,160 6,970 10,770 77,113,200
21/11/2024 6,970 0.03 ▲ 0.43 6,940 6,970 6,850 3,690 25,719,300
20/11/2024 6,940 0.15 ▲ 2.16 6,790 6,990 6,650 16,390 113,746,600
19/11/2024 6,790 -0.18 ▼ -2.65 6,970 7,020 6,790 3,210 21,795,900
18/11/2024 6,970 0.00 ■■ 0.00 6,970 6,970 6,720 11,560 80,573,200
15/11/2024 6,970 -0.13 ▼ -1.87 7,100 7,100 6,900 7,510 52,344,700
14/11/2024 7,100 -0.02 ▼ -0.28 7,120 7,270 7,010 12,410 88,111,000
13/11/2024 7,120 -0.03 ▼ -0.42 7,150 7,180 7,050 10,470 74,546,400
12/11/2024 7,150 -0.05 ▼ -0.70 7,200 7,240 6,990 13,280 94,952,000
11/11/2024 7,200 -0.20 ▼ -2.78 7,400 7,400 6,930 43,100 310,320,000
08/11/2024 7,400 -0.21 ▼ -2.84 7,610 7,650 7,400 13,160 97,384,000
07/11/2024 7,610 -0.08 ▼ -1.05 7,690 7,780 7,210 18,730 142,535,300
06/11/2024 7,690 0.10 ▲ 1.30 7,590 7,770 7,460 35,630 273,994,700
05/11/2024 7,590 -0.16 ▼ -2.11 7,750 7,850 7,500 19,780 150,130,200
04/11/2024 7,750 -0.08 ▼ -1.03 7,830 7,970 7,700 20,250 156,937,500
01/11/2024 7,830 0.00 ■■ 0.00 7,830 8,000 7,810 59,710 467,529,300
31/10/2024 7,830 -0.10 ▼ -1.28 7,930 7,990 7,710 14,450 113,143,500
30/10/2024 7,930 -0.02 ▼ -0.25 7,950 7,940 7,870 10,720 85,009,600
29/10/2024 7,950 -0.01 ▼ -0.13 7,960 8,000 7,810 18,060 143,577,000
28/10/2024 7,960 -0.04 ▼ -0.50 8,000 8,100 7,870 23,160 184,353,600
25/10/2024 8,000 -0.20 ▼ -2.50 8,200 8,440 8,000 8,270 66,160,000
24/10/2024 8,650 -0.05 ▼ -0.58 8,700 8,830 8,640 33,440 289,256,000
23/10/2024 8,700 0.01 ▲ 0.11 8,690 8,870 8,690 24,430 212,541,000
22/10/2024 8,690 0.05 ▲ 0.58 8,640 8,950 8,620 30,380 264,002,200
21/10/2024 8,640 -0.24 ▼ -2.78 8,880 8,900 8,640 61,120 528,076,800
18/10/2024 8,880 -0.24 ▼ -2.70 9,120 9,250 8,880 56,320 500,121,600
17/10/2024 9,120 -0.47 ▼ -5.15 9,590 9,640 9,120 44,920 409,670,400
16/10/2024 9,590 -0.04 ▼ -0.42 9,630 9,750 9,320 36,920 354,062,800
15/10/2024 9,630 0.63 ▲ 6.54 9,000 9,630 9,600 187,410 1,804,758,300
14/10/2024 9,000 0.15 ▲ 1.67 8,850 9,000 8,650 20,420 183,780,000
11/10/2024 8,850 0.11 ▲ 1.24 8,740 8,850 8,740 27,530 243,640,500
10/10/2024 8,740 -0.06 ▼ -0.69 8,800 8,800 8,650 5,440 47,545,600
09/10/2024 8,800 0.05 ▲ 0.57 8,750 8,800 8,660 6,950 61,160,000
08/10/2024 8,750 0.01 ▲ 0.11 8,740 8,800 8,600 13,510 118,212,500
07/10/2024 8,740 0.06 ▲ 0.69 8,680 8,890 8,660 6,700 58,558,000
04/10/2024 8,680 0.00 ■■ 0.00 8,680 8,700 8,570 9,510 82,546,800
03/10/2024 8,680 -0.09 ▼ -1.04 8,770 8,750 8,680 17,470 151,639,600
02/10/2024 8,770 -0.03 ▼ -0.34 8,800 8,800 8,700 12,950 113,571,500
01/10/2024 8,800 0.10 ▲ 1.14 8,700 8,840 8,710 15,340 134,992,000
30/09/2024 8,700 -0.10 ▼ -1.15 8,800 8,950 8,690 10,270 89,349,000
27/09/2024 8,800 -0.02 ▼ -0.23 8,820 9,000 8,730 8,390 73,832,000
26/09/2024 8,820 0.01 ▲ 0.11 8,810 8,990 8,810 21,210 187,072,200
25/09/2024 8,810 -0.01 ▼ -0.11 8,820 8,990 8,740 24,610 216,814,100
24/09/2024 8,820 0.17 ▲ 1.93 8,650 8,900 8,600 24,920 219,794,400
23/09/2024 8,650 -0.17 ▼ -1.97 8,820 8,840 8,650 9,220 79,753,000
20/09/2024 8,820 -0.12 ▼ -1.36 8,940 8,990 8,820 6,900 60,858,000
19/09/2024 8,940 0.06 ▲ 0.67 8,880 8,970 8,820 8,330 74,470,200
18/09/2024 8,880 -0.01 ▼ -0.11 8,890 8,920 8,810 15,500 137,640,000
17/09/2024 8,890 0.00 ■■ 0.00 8,890 8,900 8,810 8,590 76,365,100
16/09/2024 8,890 0.00 ■■ 0.00 8,890 8,900 8,620 4,280 38,049,200
13/09/2024 8,890 0.13 ▲ 1.46 8,760 8,980 8,720 5,570 49,517,300
12/09/2024 8,760 -0.13 ▼ -1.48 8,890 9,000 8,750 9,680 84,796,800
11/09/2024 8,890 -0.08 ▼ -0.90 8,970 9,000 8,710 8,080 71,831,200
10/09/2024 8,970 -0.03 ▼ -0.33 9,000 9,000 8,800 13,950 125,131,500
09/09/2024 9,000 0.00 ■■ 0.00 9,000 9,100 8,900 13,140 118,260,000
06/09/2024 9,000 -0.03 ▼ -0.33 9,030 9,140 8,920 11,830 106,470,000
05/09/2024 9,030 -0.12 ▼ -1.33 9,150 9,200 9,000 20,090 181,412,700
04/09/2024 9,150 -0.24 ▼ -2.62 9,390 9,360 9,000 20,120 184,098,000
30/08/2024 9,390 -0.09 ▼ -0.96 9,480 9,650 9,200 42,290 397,103,100
29/08/2024 9,480 0.00 ■■ 0.00 9,480 9,800 9,200 52,800 500,544,000
28/08/2024 9,480 0.24 ▲ 2.53 9,240 9,500 9,200 58,140 551,167,200
27/08/2024 9,240 0.24 ▲ 2.60 9,000 9,250 9,000 43,760 404,342,400
26/08/2024 9,000 0.01 ▲ 0.11 8,990 9,550 8,960 12,660 113,940,000
23/08/2024 8,990 0.00 ■■ 0.00 8,990 9,140 8,900 16,590 149,144,100
22/08/2024 8,990 -0.03 ▼ -0.33 9,020 9,200 8,900 22,580 202,994,200
21/08/2024 9,020 0.02 ▲ 0.22 9,000 9,180 8,900 10,900 98,318,000
20/08/2024 9,000 0.00 ■■ 0.00 9,000 9,130 8,850 20,370 183,330,000
19/08/2024 9,000 0.00 ■■ 0.00 9,000 9,080 8,900 4,680 42,120,000
16/08/2024 9,000 0.33 ▲ 3.67 8,670 9,100 8,450 37,150 334,350,000
15/08/2024 8,670 -0.08 ▼ -0.92 8,750 8,800 8,450 30,720 266,342,400
14/08/2024 8,750 0.04 ▲ 0.46 8,710 8,900 8,650 1,340 11,725,000
13/08/2024 8,710 -0.09 ▼ -1.03 8,800 8,990 8,620 14,160 123,333,600
12/08/2024 8,800 -0.16 ▼ -1.82 8,960 9,000 8,770 11,750 103,400,000
09/08/2024 8,960 0.06 ▲ 0.67 8,900 9,180 8,800 6,810 61,017,600
08/08/2024 8,900 0.00 ■■ 0.00 8,900 9,100 8,750 13,180 117,302,000
07/08/2024 8,900 0.10 ▲ 1.12 8,800 9,000 8,700 9,000 80,100,000
06/08/2024 8,800 -0.40 ▼ -4.55 9,200 9,300 8,800 26,920 236,896,000
05/08/2024 9,200 -0.43 ▼ -4.67 9,630 9,620 8,960 44,020 404,984,000
02/08/2024 9,630 0.44 ▲ 4.57 9,190 9,800 8,950 72,040 693,745,200
01/08/2024 9,190 -0.10 ▼ -1.09 9,290 9,530 8,850 58,940 541,658,600
31/07/2024 9,290 0.23 ▲ 2.48 9,060 9,310 8,820 64,660 600,691,400
30/07/2024 9,060 0.38 ▲ 4.19 8,680 9,080 8,590 51,980 470,938,800
29/07/2024 8,680 0.05 ▲ 0.58 8,630 8,890 8,410 5,830 50,604,400
26/07/2024 8,630 0.30 ▲ 3.48 8,330 8,630 8,420 17,860 154,131,800
25/07/2024 8,330 0.02 ▲ 0.24 8,310 8,570 8,030 24,140 201,086,200
24/07/2024 8,310 -0.10 ▼ -1.20 8,410 8,480 8,000 21,850 181,573,500
23/07/2024 8,410 -0.12 ▼ -1.43 8,530 8,730 8,400 70,480 592,736,800
22/07/2024 8,530 0.00 ■■ 0.00 8,530 8,750 8,400 47,400 404,322,000
19/07/2024 8,530 -0.36 ▼ -4.22 8,890 9,020 8,530 26,200 223,486,000
18/07/2024 8,890 0.29 ▲ 3.26 8,600 8,970 8,600 28,740 255,498,600
17/07/2024 8,600 -0.60 ▼ -6.98 9,200 9,380 8,600 52,420 450,812,000
16/07/2024 9,200 0.19 ▲ 2.07 9,010 9,200 9,010 29,440 270,848,000
15/07/2024 9,010 -0.01 ▼ -0.11 9,020 9,200 8,950 26,790 241,377,900
12/07/2024 9,020 0.01 ▲ 0.11 9,010 9,130 8,900 41,650 375,683,000
11/07/2024 9,010 0.32 ▲ 3.55 8,690 9,040 8,570 54,280 489,062,800
10/07/2024 8,690 0.00 ■■ 0.00 8,690 8,850 8,520 21,030 182,750,700
09/07/2024 8,690 0.04 ▲ 0.46 8,650 8,790 8,600 15,060 130,871,400
08/07/2024 8,650 0.22 ▲ 2.54 8,430 8,700 8,400 34,640 299,636,000
05/07/2024 8,430 0.10 ▲ 1.19 8,330 8,440 8,250 22,260 187,651,800
04/07/2024 8,330 -0.05 ▼ -0.60 8,380 8,440 8,260 17,530 146,024,900
03/07/2024 8,380 -0.08 ▼ -0.95 8,460 8,490 8,210 17,450 146,231,000
02/07/2024 8,460 0.15 ▲ 1.77 8,310 8,500 8,300 8,640 73,094,400
01/07/2024 8,310 0.11 ▲ 1.32 8,200 8,400 8,000 35,960 298,827,600
28/06/2024 8,200 -0.45 ▼ -5.49 8,650 8,700 8,200 41,880 343,416,000
27/06/2024 8,650 -0.45 ▼ -5.20 9,100 9,200 8,500 51,790 447,983,500
26/06/2024 9,100 0.47 ▲ 5.16 8,630 9,230 8,630 42,210 384,111,000
25/06/2024 8,630 -0.37 ▼ -4.29 9,000 9,100 8,600 61,500 530,745,000
24/06/2024 9,000 0.37 ▲ 4.11 8,630 9,230 8,500 153,900 1,385,100,000
21/06/2024 8,630 0.56 ▲ 6.49 8,070 8,630 8,080 136,220 1,175,578,600
20/06/2024 8,070 -0.05 ▼ -0.62 8,120 8,250 8,010 19,280 155,589,600
19/06/2024 8,120 0.00 ■■ 0.00 8,120 8,200 8,120 25,490 206,978,800
18/06/2024 8,120 0.12 ▲ 1.48 8,000 8,230 8,010 25,480 206,897,600
17/06/2024 8,000 -0.16 ▼ -2.00 8,160 8,300 7,800 29,130 233,040,000
14/06/2024 8,160 -0.14 ▼ -1.72 8,300 8,500 8,160 58,900 480,624,000
13/06/2024 8,300 0.18 ▲ 2.17 8,120 8,380 8,100 43,210 358,643,000
12/06/2024 8,120 -0.18 ▼ -2.22 8,300 8,400 8,100 41,160 334,219,200
11/06/2024 8,300 -0.10 ▼ -1.20 8,400 8,500 8,150 48,960 406,368,000
10/06/2024 8,400 0.34 ▲ 4.05 8,060 8,620 8,010 110,090 924,756,000
07/06/2024 8,060 0.22 ▲ 2.73 7,840 8,150 7,770 47,430 382,285,800
06/06/2024 7,840 -0.02 ▼ -0.26 7,860 8,000 7,770 9,630 75,499,200
05/06/2024 7,860 0.05 ▲ 0.64 7,810 7,890 7,700 32,990 259,301,400
04/06/2024 7,810 -0.09 ▼ -1.15 7,900 8,000 7,810 21,990 171,741,900
03/06/2024 7,900 0.14 ▲ 1.77 7,760 8,160 7,800 31,230 246,717,000
31/05/2024 7,760 -0.22 ▼ -2.84 7,980 8,050 7,760 21,140 164,046,400
30/05/2024 7,980 -0.20 ▼ -2.51 8,180 8,300 7,750 33,440 266,851,200
29/05/2024 8,180 0.28 ▲ 3.42 7,900 8,290 7,770 46,160 377,588,800
28/05/2024 7,900 -0.05 ▼ -0.63 7,950 8,090 7,800 30,380 240,002,000
27/05/2024 7,950 0.01 ▲ 0.13 7,940 8,000 7,800 15,800 125,610,000
24/05/2024 7,940 -0.01 ▼ -0.13 7,950 8,010 7,750 53,800 427,172,000
23/05/2024 7,950 0.08 ▲ 1.01 7,870 8,090 7,930 36,670 291,526,500
22/05/2024 7,870 -0.03 ▼ -0.38 7,900 8,190 7,810 58,810 462,834,700
21/05/2024 7,900 0.09 ▲ 1.14 7,810 7,980 7,780 23,880 188,652,000
20/05/2024 7,810 -0.06 ▼ -0.77 7,870 7,900 7,780 40,820 318,804,200
17/05/2024 7,870 -0.12 ▼ -1.52 7,990 8,080 7,830 43,320 340,928,400
16/05/2024 7,990 0.00 ■■ 0.00 7,990 8,350 7,890 64,470 515,115,300
15/05/2024 7,990 0.52 ▲ 6.51 7,470 7,990 7,470 128,790 1,029,032,100
14/05/2024 7,470 0.48 ▲ 6.43 6,990 7,470 6,900 30,780 229,926,600
13/05/2024 6,990 0.19 ▲ 2.72 6,800 7,080 6,800 9,230 64,517,700
10/05/2024 6,800 0.01 ▲ 0.15 6,790 6,870 6,700 6,030,000 41,004,000,000
09/05/2024 6,790 0.01 ▲ 0.15 6,780 6,930 6,740 9,130 61,992,700
08/05/2024 6,780 -0.02 ▼ -0.29 6,800 6,860 6,650 6,440 43,663,200
02/05/2024 6,700 -0.04 ▼ -0.60 6,740 6,900 6,700 8,660 58,022,000
26/04/2024 6,740 -0.16 ▼ -2.37 6,900 6,900 6,700 10,190 68,680,600
25/04/2024 6,900 0.00 ■■ 0.00 6,900 7,100 6,820 7,990 55,131,000
24/04/2024 6,900 0.12 ▲ 1.74 6,780 7,010 6,820 13,330 91,977,000
23/04/2024 6,780 0.03 ▲ 0.44 6,750 6,880 6,650 4,150 28,137,000
22/04/2024 6,750 0.19 ▲ 2.81 6,560 6,980 6,600 6,290 42,457,500
19/04/2024 6,560 -0.04 ▼ -0.61 6,600 6,800 6,560 27,550 180,728,000
17/04/2024 6,600 -0.07 ▼ -1.06 6,670 6,950 6,600 11,920 78,672,000
16/04/2024 6,670 -0.15 ▼ -2.25 6,820 7,000 6,400 30,380 202,634,600
15/04/2024 6,820 -0.51 ▼ -7.48 7,330 7,400 6,820 53,750 366,575,000
12/04/2024 7,330 0.19 ▲ 2.59 7,140 7,470 7,100 35,460 259,921,800
11/04/2024 7,140 -0.07 ▼ -0.98 7,210 7,200 6,800 35,310 252,113,400
10/04/2024 7,210 -0.16 ▼ -2.22 7,370 7,380 7,200 34,410 248,096,100
09/04/2024 7,370 0.02 ▲ 0.27 7,350 7,510 7,300 18,890 139,219,300
08/04/2024 7,350 -0.31 ▼ -4.22 7,660 7,790 7,190 54,160 398,076,000
05/04/2024 7,670 -0.13 ▼ -1.69 7,800 7,700 7,330 24,340 186,687,800
04/04/2024 7,800 -0.02 ▼ -0.26 7,820 7,830 7,650 34,860 271,908,000
03/04/2024 7,820 -0.25 ▼ -3.20 8,070 8,080 7,800 38,830 303,650,600
02/04/2024 8,070 -0.02 ▼ -0.25 8,090 8,240 7,990 38,000 306,660,000
01/04/2024 8,090 -0.10 ▼ -1.24 8,190 8,300 8,020 26,070 210,906,300
29/03/2024 8,190 0.08 ▲ 0.98 8,110 8,550 8,160 33,220 272,071,800
28/03/2024 8,110 -0.39 ▼ -4.81 8,500 8,600 8,060 34,420 279,146,200
27/03/2024 8,500 0.28 ▲ 3.29 8,220 8,700 8,360 65,660 558,110,000
26/03/2024 8,220 0.53 ▲ 6.45 7,690 8,220 7,700 55,730 458,100,600
25/03/2024 7,690 0.07 ▲ 0.91 7,620 7,930 7,560 42,400 326,056,000
22/03/2024 7,620 0.05 ▲ 0.66 7,570 7,750 7,570 31,960 243,535,200
21/03/2024 7,570 0.10 ▲ 1.32 7,470 7,630 7,500 17,480 132,323,600
20/03/2024 7,470 -0.14 ▼ -1.87 7,610 7,610 7,440 19,460 145,366,200
19/03/2024 7,610 -0.03 ▼ -0.39 7,640 7,760 7,500 26,930 204,937,300
18/03/2024 7,640 0.09 ▲ 1.18 7,550 7,800 7,360 37,780 288,639,200
15/03/2024 7,550 -0.01 ▼ -0.13 7,560 7,730 7,500 19,820 149,641,000
14/03/2024 7,560 -0.04 ▼ -0.53 7,600 7,770 7,520 20,400 154,224,000
13/03/2024 7,600 0.13 ▲ 1.71 7,470 7,620 7,350 15,030 114,228,000
12/03/2024 7,470 -0.19 ▼ -2.54 7,660 7,800 7,130 29,710 221,933,700
11/03/2024 7,660 -0.03 ▼ -0.39 7,690 7,790 7,500 26,400 202,224,000
08/03/2024 7,690 -0.16 ▼ -2.08 7,850 7,890 7,690 40,470 311,214,300
07/03/2024 7,850 0.17 ▲ 2.17 7,680 7,910 7,820 25,220 197,977,000
06/03/2024 7,810 -0.18 ▼ -2.30 7,990 8,020 7,800 40,520 316,461,200
05/03/2024 7,990 -0.02 ▼ -0.25 8,010 8,050 7,850 22,010 175,859,900
04/03/2024 8,010 0.11 ▲ 1.37 7,900 8,150 7,960 47,820 383,038,200
01/03/2024 7,900 0.00 ■■ 0.00 7,900 7,950 7,800 45,630 360,477,000
29/02/2024 7,900 0.00 ■■ 0.00 7,900 7,990 7,840 13,810 109,099,000
28/02/2024 7,900 -0.14 ▼ -1.77 8,040 8,050 7,890 25,810 203,899,000
27/02/2024 8,040 0.00 ■■ 0.00 8,040 8,080 7,960 22,990 184,839,600
26/02/2024 8,040 0.09 ▲ 1.12 7,950 8,100 7,820 18,340 147,453,600
23/02/2024 7,950 -0.28 ▼ -3.52 8,230 8,280 7,950 36,390 289,300,500
22/02/2024 8,230 0.01 ▲ 0.12 8,220 8,300 8,120 22,440 184,681,200
21/02/2024 8,220 0.24 ▲ 2.92 7,980 8,280 7,980 45,840 376,804,800
20/02/2024 7,980 0.00 ■■ 0.00 7,980 8,050 7,900 8,970 71,580,600
19/02/2024 7,980 0.01 ▲ 0.13 7,970 8,030 7,940 12,500 99,750,000
16/02/2024 7,970 0.18 ▲ 2.26 7,790 8,050 7,850 16,280 129,751,600
15/02/2024 7,790 0.10 ▲ 1.28 7,690 7,990 7,750 14,740 114,824,600
07/02/2024 7,690 0.01 ▲ 0.13 7,680 7,800 7,690 16,320 125,500,800
06/02/2024 7,680 -0.17 ▼ -2.21 7,850 7,950 7,650 19,140 146,995,200
05/02/2024 7,850 -0.10 ▼ -1.27 7,950 7,960 7,800 12,010 94,278,500
02/02/2024 7,950 0.00 ■■ 0.00 7,950 8,090 7,930 18,160 144,372,000
01/02/2024 7,950 0.01 ▲ 0.13 7,940 8,050 7,940 8,470 67,336,500
31/01/2024 7,940 0.01 ▲ 0.13 7,930 8,120 7,860 16,850 133,789,000
30/01/2024 7,930 0.00 ■■ 0.00 7,930 8,010 7,770 27,400 217,282,000
29/01/2024 7,930 -0.07 ▼ -0.88 8,000 8,050 7,930 9,670 76,683,100
19/01/2024 8,030 -0.02 ▼ -0.25 8,050 8,190 8,030 16,950 136,108,500
18/01/2024 8,050 0.05 ▲ 0.62 8,000 8,200 8,000 18,050 145,302,500
17/01/2024 8,000 -0.03 ▼ -0.38 8,030 8,190 8,000 14,060 112,480,000
16/01/2024 8,030 0.00 ■■ 0.00 8,030 8,100 7,810 15,400 123,662,000
15/01/2024 8,030 -0.17 ▼ -2.12 8,200 8,230 8,030 17,800 142,934,000
12/01/2024 8,200 -0.17 ▼ -2.07 8,370 8,360 8,050 30,870 253,134,000
11/01/2024 8,370 0.06 ▲ 0.72 8,310 8,400 8,200 29,530 247,166,100
10/01/2024 8,310 -0.24 ▼ -2.89 8,550 8,660 8,310 20,630 171,435,300
09/01/2024 8,550 -0.15 ▼ -1.75 8,700 8,790 8,500 27,740 237,177,000
08/01/2024 8,700 0.43 ▲ 4.94 8,270 8,790 8,280 64,900 564,630,000
05/01/2024 8,270 -0.07 ▼ -0.85 8,340 8,370 8,250 19,510 161,347,700
04/01/2024 8,340 -0.01 ▼ -0.12 8,350 8,480 8,300 17,850 148,869,000
03/01/2024 8,350 0.03 ▲ 0.36 8,320 8,370 8,220 14,780 123,413,000
02/01/2024 8,320 -0.17 ▼ -2.04 8,490 8,510 8,300 12,170 101,254,400
29/12/2023 8,490 0.12 ▲ 1.41 8,370 8,580 8,370 17,480 148,405,200
28/12/2023 8,370 0.17 ▲ 2.03 8,200 8,420 8,160 26,670 223,227,900
27/12/2023 8,200 -0.08 ▼ -0.98 8,280 8,390 8,200 10,180 83,476,000
26/12/2023 8,280 -0.01 ▼ -0.12 8,290 8,290 8,200 7,980 66,074,400
25/12/2023 8,290 0.19 ▲ 2.29 8,100 8,400 8,160 15,150 125,593,500
22/12/2023 8,100 -0.05 ▼ -0.62 8,150 8,200 8,030 21,750 176,175,000
21/12/2023 8,150 -0.07 ▼ -0.86 8,220 8,340 8,100 3,860 31,459,000
20/12/2023 8,220 0.03 ▲ 0.36 8,190 8,270 8,180 3,390 27,865,800
19/12/2023 8,190 -0.01 ▼ -0.12 8,200 8,310 8,150 6,610 54,135,900
18/12/2023 8,200 0.03 ▲ 0.37 8,170 8,200 8,120 5,870 48,134,000
15/12/2023 8,170 -0.04 ▼ -0.49 8,210 8,300 8,150 10,150 82,925,500
14/12/2023 8,210 -0.17 ▼ -2.07 8,380 8,480 8,170 13,590 111,573,900
13/12/2023 8,320 -0.06 ▼ -0.72 8,380 0 0 14,720 122,470,400
12/12/2023 8,380 -0.03 ▼ -0.36 8,410 8,460 8,330 8,510 71,313,800
11/12/2023 8,410 0.00 ■■ 0.00 8,410 8,600 8,330 16,390 137,839,900
08/12/2023 8,410 -0.03 ▼ -0.36 8,440 8,590 8,350 10,540 88,641,400
07/12/2023 8,440 -0.07 ▼ -0.83 8,510 8,700 8,240 21,980 185,511,200
06/12/2023 8,510 0.08 ▲ 0.94 8,430 8,600 8,430 26,170 222,706,700
05/12/2023 8,430 0.04 ▲ 0.47 8,390 8,590 8,390 31,680 267,062,400
04/12/2023 8,390 0.39 ▲ 4.65 8,000 8,390 8,010 28,840 241,967,600
01/12/2023 8,000 -0.02 ▼ -0.25 8,020 8,200 8,000 19,300 154,400,000
30/11/2023 8,010 -0.01 ▼ -0.12 8,020 8,200 8,000 22,970 183,989,700
29/11/2023 8,020 0.01 ▲ 0.12 8,010 8,310 7,990 30,110 241,482,200
28/11/2023 8,010 -0.07 ▼ -0.87 8,080 8,160 7,850 19,700 157,797,000
27/11/2023 8,080 -0.21 ▼ -2.60 8,290 8,310 8,000 30,280 244,662,400
24/11/2023 8,290 -0.13 ▼ -1.57 8,420 8,500 8,050 36,700 304,243,000
23/11/2023 8,420 -0.23 ▼ -2.73 8,650 8,850 8,420 22,880 192,649,600
22/11/2023 8,650 0.15 ▲ 1.73 8,500 8,700 8,400 30,720 265,728,000
21/11/2023 8,500 0.12 ▲ 1.41 8,380 8,500 8,310 31,280 265,880,000
20/11/2023 8,380 -0.03 ▼ -0.36 8,410 8,410 7,940 32,050 268,579,000
17/11/2023 8,410 0.16 ▲ 1.90 8,250 8,480 8,130 44,350 372,983,500
16/11/2023 8,250 0.09 ▲ 1.09 8,160 8,270 8,060 17,300 142,725,000
15/11/2023 8,160 -0.04 ▼ -0.49 8,200 8,450 8,150 29,810 243,249,600
14/11/2023 8,200 0.02 ▲ 0.24 8,180 8,480 8,020 22,330 183,106,000
13/11/2023 8,180 -0.07 ▼ -0.86 8,250 8,280 8,000 41,040 335,707,200
10/11/2023 8,250 0.00 ■■ 0.00 8,250 8,390 8,000 45,740 377,355,000
09/11/2023 8,250 0.28 ▲ 3.39 7,970 8,400 7,980 38,970 321,502,500
08/11/2023 7,970 0.52 ▲ 6.52 7,450 7,970 7,310 45,300 361,041,000
07/11/2023 7,450 0.00 ■■ 0.00 7,450 7,500 7,000 33,180 247,191,000
06/11/2023 7,450 0.14 ▲ 1.88 7,310 7,500 7,160 27,120 202,044,000
03/11/2023 7,310 0.47 ▲ 6.43 6,840 7,310 6,700 100,430 734,143,300
02/11/2023 6,840 0.44 ▲ 6.43 6,400 6,840 6,680 18,380 125,719,200
01/11/2023 6,400 -0.10 ▼ -1.56 6,500 6,550 6,100 37,680 241,152,000
31/10/2023 6,500 -0.30 ▼ -4.62 6,800 6,710 6,350 37,010 240,565,000
30/10/2023 6,800 -0.21 ▼ -3.09 7,010 7,050 6,800 15,450 105,060,000
27/10/2023 7,010 0.12 ▲ 1.71 6,890 7,100 6,500 42,930 300,939,300
26/10/2023 6,890 -0.51 ▼ -7.40 7,400 7,300 6,890 55,860 384,875,400
25/10/2023 7,400 0.02 ▲ 0.27 7,380 7,500 7,350 14,000 103,600,000
24/10/2023 7,380 0.07 ▲ 0.95 7,310 7,450 7,230 15,090 111,364,200
23/10/2023 7,310 -0.06 ▼ -0.82 7,370 7,450 7,150 30,830 225,367,300
20/10/2023 7,370 0.25 ▲ 3.39 7,120 7,370 7,050 25,250 186,092,500
19/10/2023 7,120 -0.05 ▼ -0.70 7,170 7,350 7,030 40,400 287,648,000
18/10/2023 7,170 -0.37 ▼ -5.16 7,540 7,790 7,020 56,970 408,474,900
17/10/2023 7,540 -0.56 ▼ -7.43 8,100 8,270 7,540 50,950 384,163,000
16/10/2023 8,100 -0.30 ▼ -3.70 8,400 8,550 8,100 24,830 201,123,000
13/10/2023 8,400 0.12 ▲ 1.43 8,280 8,500 8,010 38,490 323,316,000
12/10/2023 8,280 0.13 ▲ 1.57 8,150 8,500 8,160 33,980 281,354,400
11/10/2023 8,150 -0.25 ▼ -3.07 8,400 8,500 8,100 40,720 331,868,000
10/10/2023 8,400 0.25 ▲ 2.98 8,150 8,600 8,250 29,650 249,060,000
09/10/2023 8,150 0.14 ▲ 1.72 8,010 8,480 8,060 20,240 164,956,000
06/10/2023 8,010 0.05 ▲ 0.62 7,960 8,200 7,600 27,930 223,719,300
05/10/2023 7,960 -0.50 ▼ -6.28 8,460 8,600 7,960 27,110 215,795,600
04/10/2023 8,460 0.00 ■■ 0.00 8,460 8,650 7,910 34,000 287,640,000
03/10/2023 8,460 -0.63 ▼ -7.45 9,090 8,850 8,460 80,540 681,368,400
02/10/2023 9,090 0.42 ▲ 4.62 8,670 9,220 8,970 76,800 698,112,000
29/09/2023 8,670 0.56 ▲ 6.46 8,110 8,670 8,210 63,820 553,319,400
28/09/2023 8,110 -0.19 ▼ -2.34 8,300 8,410 8,020 33,670 273,063,700
27/09/2023 8,300 0.00 ■■ 0.00 8,300 8,300 7,810 91,520 759,616,000
26/09/2023 8,300 -0.53 ▼ -6.39 8,830 8,830 8,240 80,370 667,071,000
22/09/2023 9,490 -0.71 ▼ -7.48 10,200 10,000 9,490 86,840 824,111,600
21/09/2023 10,200 0.00 ■■ 0.00 10,200 10,350 10,000 57,450 585,990,000
20/09/2023 10,200 0.10 ▲ 0.98 10,100 10,350 10,000 58,750 599,250,000
19/09/2023 10,100 0.10 ▲ 0.99 10,000 10,300 9,800 37,170 375,417,000
18/09/2023 10,000 0.04 ▲ 0.40 9,960 10,500 9,800 76,830 768,300,000
15/09/2023 10,050 0.05 ▲ 0.50 10,000 10,200 9,980 10,730 107,836,500
14/09/2023 10,000 -0.35 ▼ -3.50 10,350 10,450 9,930 68,940 689,400,000
13/09/2023 10,350 -0.40 ▼ -3.86 10,750 10,850 10,250 52,340 541,719,000
12/09/2023 10,750 0.70 ▲ 6.51 10,050 10,750 9,810 59,510 639,732,500
11/09/2023 10,050 -0.60 ▼ -5.97 10,650 10,950 10,000 85,680 861,084,000
08/09/2023 10,650 -0.40 ▼ -3.76 11,050 11,200 10,500 83,530 889,594,500
07/09/2023 11,050 0.45 ▲ 4.07 10,600 11,300 10,600 96,060 1,061,463,000
06/09/2023 10,600 0.10 ▲ 0.94 10,500 10,800 10,300 75,570 801,042,000
05/09/2023 10,500 0.20 ▲ 1.90 10,300 10,800 10,400 64,440 676,620,000
31/08/2023 10,300 0.51 ▲ 4.95 9,790 10,450 10,100 94,780 976,234,000
30/08/2023 9,790 0.06 ▲ 0.61 9,730 9,960 9,620 46,910 459,248,900
29/08/2023 9,730 0.11 ▲ 1.13 9,620 10,100 9,400 80,180 780,151,400
28/08/2023 9,620 0.16 ▲ 1.66 9,460 9,700 9,440 46,530 447,618,600
25/08/2023 9,460 -0.04 ▼ -0.42 9,500 9,710 9,410 45,390 429,389,400
24/08/2023 9,500 0.33 ▲ 3.47 9,170 9,550 9,000 48,890 464,455,000
23/08/2023 9,170 0.04 ▲ 0.44 9,130 9,460 9,030 26,980 247,406,600
22/08/2023 9,130 0.16 ▲ 1.75 8,970 9,250 8,560 64,290 586,967,700
21/08/2023 8,970 -0.33 ▼ -3.68 9,300 9,300 8,650 101,260 908,302,200
18/08/2023 9,300 -0.70 ▼ -7.53 10,000 10,000 9,300 179,070 1,665,351,000
17/08/2023 10,000 -0.30 ▼ -3.00 10,300 10,550 10,000 74,290 742,900,000
16/08/2023 10,300 0.20 ▲ 1.94 10,100 10,450 10,100 49,450 509,335,000
15/08/2023 10,100 -0.35 ▼ -3.47 10,450 10,650 10,050 91,910 928,291,000
14/08/2023 10,450 0.35 ▲ 3.35 10,100 10,800 10,350 164,820 1,722,369,000
11/08/2023 10,100 0.00 ■■ 0.00 10,100 10,500 9,900 102,580 1,036,058,000
10/08/2023 10,100 0.66 ▲ 6.53 9,440 10,100 9,500 166,760 1,684,276,000
09/08/2023 9,440 -0.03 ▼ -0.32 9,470 9,650 9,150 84,750 800,040,000
08/08/2023 9,470 -0.23 ▼ -2.43 9,700 9,900 9,440 51,700 489,599,000
07/08/2023 9,700 0.25 ▲ 2.58 9,450 9,840 9,450 75,720 734,484,000
04/08/2023 9,450 0.35 ▲ 3.70 9,100 9,530 9,000 85,990 812,605,500
03/08/2023 9,100 0.02 ▲ 0.22 9,080 9,200 8,900 49,170 447,447,000
02/08/2023 9,080 0.47 ▲ 5.18 8,610 9,100 8,550 66,410 603,002,800
01/08/2023 8,610 -0.34 ▼ -3.95 8,950 9,130 8,600 72,310 622,589,100
31/07/2023 8,950 0.03 ▲ 0.34 8,920 9,250 8,950 72,320 647,264,000
28/07/2023 8,920 0.32 ▲ 3.59 8,600 9,090 8,600 137,020 1,222,218,400
27/07/2023 8,600 -0.05 ▼ -0.58 8,650 8,680 8,400 103,920 893,712,000
26/07/2023 8,650 -0.11 ▼ -1.27 8,760 8,770 8,460 100,590 870,103,500
25/07/2023 8,760 0.38 ▲ 4.34 8,380 8,960 8,630 185,950 1,628,922,000
24/07/2023 8,380 0.54 ▲ 6.44 7,840 8,380 8,380 19,500 163,410,000
21/07/2023 7,840 0.51 ▲ 6.51 7,330 7,840 7,400 101,290 794,113,600
20/07/2023 7,330 0.12 ▲ 1.64 7,210 7,330 7,200 16,050 117,646,500
19/07/2023 7,210 -0.14 ▼ -1.94 7,350 7,530 7,210 45,700 329,497,000
18/07/2023 7,350 -0.10 ▼ -1.36 7,450 7,520 7,350 32,750 240,712,500
17/07/2023 7,450 0.11 ▲ 1.48 7,340 7,650 7,000 55,620 414,369,000
14/07/2023 7,340 0.02 ▲ 0.27 7,320 7,420 7,300 29,780 218,585,200
13/07/2023 7,320 0.00 ■■ 0.00 7,320 7,430 7,310 26,360 192,955,200
12/07/2023 7,320 0.03 ▲ 0.41 7,290 7,400 7,270 20,630 151,011,600
11/07/2023 7,290 0.19 ▲ 2.61 7,100 7,590 7,010 68,930 502,499,700
10/07/2023 7,100 -0.01 ▼ -0.14 7,110 7,300 7,050 25,270 179,417,000
07/07/2023 7,110 0.02 ▲ 0.28 7,090 7,120 7,010 21,930 155,922,300
06/07/2023 7,090 -0.18 ▼ -2.54 7,270 7,490 7,000 45,960 325,856,400
05/07/2023 7,270 0.02 ▲ 0.28 7,250 7,530 7,250 38,190 277,641,300
04/07/2023 7,250 0.31 ▲ 4.28 6,940 7,330 6,940 32,620 236,495,000
03/07/2023 6,940 0.12 ▲ 1.73 6,820 7,020 6,830 29,040 201,537,600
30/06/2023 6,820 0.12 ▲ 1.76 6,700 6,940 6,700 15,180 103,527,600
29/06/2023 6,700 -0.48 ▼ -7.16 7,180 7,180 6,700 47,370 317,379,000
28/06/2023 7,180 -0.07 ▼ -0.97 7,250 7,250 7,000 39,120 280,881,600
27/06/2023 7,250 -0.15 ▼ -2.07 7,400 7,500 7,010 48,860 354,235,000
26/06/2023 7,400 0.34 ▲ 4.59 7,060 7,550 7,000 89,210 660,154,000
23/06/2023 7,060 0.46 ▲ 6.52 6,600 7,060 6,700 91,140 643,448,400
22/06/2023 6,600 0.22 ▲ 3.33 6,380 6,640 6,450 40,860 269,676,000
21/06/2023 6,380 0.26 ▲ 4.08 6,120 6,490 6,250 32,460 207,094,800
20/06/2023 6,120 0.24 ▲ 3.92 5,880 6,150 5,890 32,250 197,370,000
19/06/2023 5,880 -0.30 ▼ -5.10 6,180 6,180 5,880 36,870 216,795,600
16/06/2023 6,180 0.00 ■■ 0.00 6,180 6,360 6,110 20,420 126,195,600
15/06/2023 6,180 -0.22 ▼ -3.56 6,400 6,400 6,060 16,590 102,526,200
14/06/2023 6,400 -0.11 ▼ -1.72 6,510 6,690 6,060 25,710 164,544,000
13/06/2023 6,510 0.00 ■■ 0.00 6,510 6,680 6,500 15,550 101,230,500
12/06/2023 6,510 0.20 ▲ 3.07 6,310 6,510 6,260 31,400 204,414,000
09/06/2023 6,310 -0.29 ▼ -4.60 6,600 6,700 6,310 35,590 224,572,900
08/06/2023 6,600 0.21 ▲ 3.18 6,390 6,830 6,400 66,370 438,042,000
07/06/2023 6,390 0.39 ▲ 6.10 6,000 6,390 5,940 48,250 308,317,500
06/06/2023 6,000 -0.05 ▼ -0.83 6,050 6,050 5,900 22,860 137,160,000
05/06/2023 6,050 0.10 ▲ 1.65 5,950 6,150 5,910 34,400 208,120,000
02/06/2023 5,950 0.04 ▲ 0.67 5,910 6,210 5,950 26,030 154,878,500
01/06/2023 5,910 0.03 ▲ 0.51 5,880 6,180 5,760 35,840 211,814,400
31/05/2023 5,880 0.08 ▲ 1.36 5,800 5,980 5,700 24,760 145,588,800
30/05/2023 5,800 0.03 ▲ 0.52 5,770 5,980 5,500 35,290 204,682,000
29/05/2023 5,770 0.37 ▲ 6.41 5,400 5,770 5,480 48,470 279,671,900
26/05/2023 5,400 0.18 ▲ 3.33 5,220 5,410 5,220 23,440 126,576,000
25/05/2023 5,220 0.06 ▲ 1.15 5,160 5,400 5,150 27,270 142,349,400
24/05/2023 5,160 0.03 ▲ 0.58 5,130 5,240 5,130 27,540 142,106,400
23/05/2023 5,130 0.13 ▲ 2.53 5,000 5,190 4,920 25,140 128,968,200
22/05/2023 5,000 0.00 ■■ 0.00 5,000 5,090 4,950 12,400 62,000,000
19/05/2023 5,000 -0.02 ▼ -0.40 5,020 5,090 4,900 17,770 88,850,000
18/05/2023 5,020 0.00 ■■ 0.00 5,020 5,150 5,000 13,680 68,673,600
17/05/2023 5,020 -0.01 ▼ -0.20 5,030 5,250 5,020 26,160 131,323,200
16/05/2023 5,030 -0.07 ▼ -1.39 5,100 5,130 5,000 25,470 128,114,100
15/05/2023 5,100 -0.07 ▼ -1.37 5,170 5,330 5,100 41,410 211,191,000
12/05/2023 5,170 0.00 ■■ 0.00 5,170 5,250 5,100 54,560 282,075,200
11/05/2023 5,170 0.33 ▲ 6.38 4,840 5,170 5,000 91,170 471,348,900
10/05/2023 4,840 0.31 ▲ 6.40 4,530 4,840 4,600 24,760 119,838,400
09/05/2023 4,530 0.06 ▲ 1.32 4,470 4,540 4,450 22,870 103,601,100
08/05/2023 4,470 0.05 ▲ 1.12 4,420 4,560 4,460 10,980 49,080,600
05/05/2023 4,420 -0.07 ▼ -1.58 4,490 4,540 4,420 16,490 72,885,800
04/05/2023 4,490 -0.10 ▼ -2.23 4,590 4,580 4,480 18,910 84,905,900
28/04/2023 4,590 0.02 ▲ 0.44 4,570 4,600 4,500 25,860 118,697,400
27/04/2023 4,570 0.06 ▲ 1.31 4,510 4,600 4,500 22,670 103,601,900
26/04/2023 4,510 -0.07 ▼ -1.55 4,580 4,610 4,480 18,160 81,901,600
25/04/2023 4,580 0.10 ▲ 2.18 4,480 4,700 4,300 20,820 95,355,600
24/04/2023 4,480 0.00 ■■ 0.00 4,480 4,530 4,390 5,240 23,475,200
21/04/2023 4,480 0.04 ▲ 0.89 4,440 4,500 4,400 3,350 15,008,000
20/04/2023 4,440 0.06 ▲ 1.35 4,380 4,480 4,300 6,210 27,572,400
19/04/2023 4,380 -0.12 ▼ -2.74 4,500 4,520 4,370 9,490 41,566,200
18/04/2023 4,500 0.00 ■■ 0.00 4,500 4,510 4,300 6,370 28,665,000
17/04/2023 4,500 0.05 ▲ 1.11 4,450 4,550 4,370 7,120 32,040,000
14/04/2023 4,450 -0.05 ▼ -1.12 4,500 4,620 4,430 11,290 50,240,500
13/04/2023 4,500 -0.04 ▼ -0.89 4,540 4,640 4,500 18,940 85,230,000
12/04/2023 4,540 -0.01 ▼ -0.22 4,550 4,670 4,460 15,690 71,232,600
11/04/2023 4,550 0.00 ■■ 0.00 4,550 4,650 4,370 22,630 102,966,500
10/04/2023 4,550 -0.20 ▼ -4.40 4,750 4,800 4,520 37,760 171,808,000
07/04/2023 4,750 0.00 ■■ 0.00 4,750 4,800 4,560 32,550 154,612,500
06/04/2023 4,750 0.31 ▲ 6.53 4,440 4,750 4,730 33,840 160,740,000
05/04/2023 4,440 0.29 ▲ 6.53 4,150 4,440 4,160 60,580 268,975,200
04/04/2023 4,150 0.09 ▲ 2.17 4,060 4,260 4,090 28,450 118,067,500
03/04/2023 4,060 0.23 ▲ 5.67 3,830 4,070 3,880 23,280 94,516,800
31/03/2023 3,830 -0.10 ▼ -2.61 3,930 3,990 3,830 18,040 69,093,200
30/03/2023 3,930 0.05 ▲ 1.27 3,880 3,990 3,860 9,530 37,452,900
29/03/2023 3,880 -0.01 ▼ -0.26 3,890 3,890 3,830 11,710 45,434,800
28/03/2023 3,890 0.00 ■■ 0.00 3,890 3,960 3,860 5,950 23,145,500
27/03/2023 3,890 -0.71 ▼ -18.25 4,600 3,960 3,830 9,540 37,110,600
24/03/2023 3,870 -1.07 ▼ -27.65 4,940 3,890 3,830 4,800 18,576,000
22/03/2023 3,870 0.08 ▲ 2.07 3,790 3,900 3,790 4,570 17,685,900
21/03/2023 3,790 0.00 ■■ 0.00 3,790 3,850 3,770 9,630 36,497,700
20/03/2023 3,790 -0.05 ▼ -1.32 3,840 3,900 3,790 4,580 17,358,200
17/03/2023 3,840 0.00 ■■ 0.00 3,840 4,000 3,810 3,680 14,131,200
16/03/2023 3,840 -0.06 ▼ -1.56 3,900 3,890 3,820 3,580 13,747,200
15/03/2023 3,900 0.10 ▲ 2.56 3,800 3,930 3,820 11,070 43,173,000
14/03/2023 3,800 -0.10 ▼ -2.63 3,900 3,900 3,800 11,430 43,434,000
13/03/2023 3,900 -0.06 ▼ -1.54 3,960 3,960 3,880 5,690 22,191,000
10/03/2023 3,960 -0.01 ▼ -0.25 3,970 3,990 3,930 5,520 21,859,200
09/03/2023 3,970 0.01 ▲ 0.25 3,960 4,000 3,930 5,810 23,065,700
08/03/2023 3,960 0.04 ▲ 1.01 3,920 3,970 3,860 5,710 22,611,600
07/03/2023 3,920 0.04 ▲ 1.02 3,880 4,000 3,880 5,620 22,030,400
06/03/2023 3,880 0.05 ▲ 1.29 3,830 4,060 3,850 14,450 56,066,000
03/03/2023 3,830 -0.02 ▼ -0.52 3,850 3,950 3,830 4,390 16,813,700
02/03/2023 3,850 0.00 ■■ 0.00 3,850 3,970 3,810 3,500 13,475,000
01/03/2023 3,850 0.05 ▲ 1.30 3,800 3,910 3,750 7,000 26,950,000
28/02/2023 3,800 -0.01 ▼ -0.26 3,810 3,930 3,800 9,080 34,504,000
27/02/2023 3,810 -0.09 ▼ -2.36 3,900 3,900 3,800 9,880 37,642,800
24/02/2023 3,900 -0.05 ▼ -1.28 3,950 4,000 3,900 5,860 22,854,000
23/02/2023 3,950 -0.11 ▼ -2.78 4,060 4,070 3,910 7,230 28,558,500
22/02/2023 4,060 -0.05 ▼ -1.23 4,110 4,220 4,020 11,520 46,771,200
21/02/2023 4,110 -0.01 ▼ -0.24 4,120 4,220 4,050 20,340 83,597,400
20/02/2023 4,120 0.23 ▲ 5.58 3,890 4,120 3,950 21,490 88,538,800
17/02/2023 3,890 -0.05 ▼ -1.29 3,940 4,130 3,830 12,360 48,080,400
16/02/2023 3,940 0.01 ▲ 0.25 3,930 4,000 3,930 3,600 14,184,000
15/02/2023 3,930 -0.02 ▼ -0.51 3,950 4,000 3,920 12,170 47,828,100
14/02/2023 3,950 0.07 ▲ 1.77 3,880 4,020 3,880 6,280 24,806,000
13/02/2023 3,880 -0.21 ▼ -5.41 4,090 4,030 3,830 8,090 31,389,200
10/02/2023 4,090 -0.01 ▼ -0.24 4,100 4,120 4,030 4,080 16,687,200
09/02/2023 4,100 0.03 ▲ 0.73 4,070 4,110 4,050 5,820 23,862,000
08/02/2023 4,070 0.00 ■■ 0.00 4,070 4,150 4,050 7,780 31,664,600
07/02/2023 4,070 -0.12 ▼ -2.95 4,190 4,280 4,030 5,840 23,768,800
06/02/2023 4,190 -0.01 ▼ -0.24 4,200 4,210 4,140 5,770 24,176,300
03/02/2023 4,200 0.07 ▲ 1.67 4,130 4,330 4,040 5,630 23,646,000
02/02/2023 4,130 -0.08 ▼ -1.94 4,210 4,220 4,050 13,500 55,755,000
01/02/2023 4,210 0.01 ▲ 0.24 4,200 4,450 4,200 18,110 76,243,100
31/01/2023 4,200 -0.12 ▼ -2.86 4,320 4,400 4,200 9,740 40,908,000
30/01/2023 4,320 0.17 ▲ 3.94 4,150 4,340 4,150 17,120 73,958,400
27/01/2023 4,150 0.05 ▲ 1.20 4,100 4,230 4,140 8,880 36,852,000
19/01/2023 4,100 0.04 ▲ 0.98 4,060 4,200 4,060 6,400 26,240,000
18/01/2023 4,060 0.01 ▲ 0.25 4,050 4,150 4,000 5,620 22,817,200
17/01/2023 4,050 -0.02 ▼ -0.49 4,070 4,090 3,980 15,670 63,463,500
16/01/2023 4,070 -0.03 ▼ -0.74 4,100 4,100 3,990 6,740 27,431,800
13/01/2023 4,100 0.06 ▲ 1.46 4,040 4,150 4,010 10,500 43,050,000
12/01/2023 4,040 -0.06 ▼ -1.49 4,100 4,150 3,990 4,140 16,725,600
11/01/2023 4,100 0.01 ▲ 0.24 4,090 4,180 4,000 5,940 24,354,000
10/01/2023 4,090 -0.01 ▼ -0.24 4,100 4,180 4,020 2,900 11,861,000
09/01/2023 4,100 -0.01 ▼ -0.24 4,110 4,140 4,100 6,350 26,035,000
06/01/2023 4,110 -0.07 ▼ -1.70 4,180 4,250 4,100 9,820 40,360,200
05/01/2023 4,180 0.00 ■■ 0.00 4,180 4,360 4,000 5,610 23,449,800
04/01/2023 4,180 -0.02 ▼ -0.48 4,200 4,300 4,060 12,170 50,870,600
03/01/2023 4,200 0.21 ▲ 5.00 3,990 4,200 3,990 9,300 39,060,000
30/12/2022 3,990 0.07 ▲ 1.75 3,920 4,100 3,920 8,000 31,920,000
29/12/2022 3,920 -0.08 ▼ -2.04 4,000 4,070 3,900 8,340 32,692,800
28/12/2022 4,000 0.07 ▲ 1.75 3,930 4,190 3,880 7,930 31,720,000
27/12/2022 3,930 0.14 ▲ 3.56 3,790 3,930 3,560 9,340 36,706,200
26/12/2022 3,790 -0.28 ▼ -7.39 4,070 4,060 3,790 40,670 154,139,300
23/12/2022 4,070 -0.16 ▼ -3.93 4,230 4,320 4,050 8,730 35,531,100
22/12/2022 4,230 0.06 ▲ 1.42 4,170 4,400 4,020 4,630 19,584,900
21/12/2022 4,170 -0.31 ▼ -7.43 4,480 4,600 4,170 20,860 86,986,200
20/12/2022 4,480 -0.13 ▼ -2.90 4,610 4,700 4,290 15,350 68,768,000
19/12/2022 4,610 -0.19 ▼ -4.12 4,800 4,800 4,610 29,820 137,470,200
15/12/2022 4,800 0.00 ■■ 0.00 4,800 4,920 4,700 8,030 38,544,000
14/12/2022 4,800 -0.02 ▼ -0.42 4,820 4,980 4,800 13,690 65,712,000
13/12/2022 4,820 0.00 ■■ 0.00 4,820 4,820 4,530 16,660 80,301,200
12/12/2022 4,820 -0.16 ▼ -3.32 4,980 5,200 4,800 19,920 96,014,400
11/12/2022 4,980 0.03 ▲ 0.60 4,950 4,980 4,710 15,550 77,439,000
09/12/2022 4,980 0.03 ▲ 0.60 4,950 4,980 4,710 15,550 77,439,000
08/12/2022 4,950 0.16 ▲ 3.23 4,790 5,000 4,630 12,880 63,756,000
07/12/2022 4,790 -0.35 ▼ -7.31 5,140 5,000 4,790 22,140 106,050,600
06/12/2022 5,140 -0.38 ▼ -7.39 5,520 5,500 5,140 29,010 149,111,400
05/12/2022 5,520 0.10 ▲ 1.81 5,420 5,600 5,300 28,960 159,859,200
03/12/2022 5,420 -0.03 ▼ -0.55 5,450 5,560 5,160 20,680 112,085,600
02/12/2022 5,420 -0.03 ▼ -0.55 5,450 5,560 5,160 20,680 112,085,600
01/12/2022 5,450 0.35 ▲ 6.42 5,100 5,450 5,090 37,970 206,936,500
30/11/2022 5,100 0.15 ▲ 2.94 4,950 5,200 4,890 24,160 123,216,000
29/11/2022 4,950 0.27 ▲ 5.45 4,680 5,000 4,700 45,690 226,165,500
28/11/2022 4,680 0.30 ▲ 6.41 4,380 4,680 4,540 47,540 222,487,200
27/11/2022 4,380 0.18 ▲ 4.11 4,200 4,380 4,200 12,700 55,626,000
25/11/2022 4,380 0.18 ▲ 4.11 4,200 4,380 4,200 12,700 55,626,000
24/11/2022 4,200 0.09 ▲ 2.14 4,110 4,210 3,910 15,920 66,864,000
23/11/2022 4,110 -0.28 ▼ -6.81 4,390 4,390 4,110 3,970 16,316,700
22/11/2022 4,390 0.19 ▲ 4.33 4,200 4,490 4,100 54,110 237,542,900
21/11/2022 4,200 0.14 ▲ 3.33 4,060 4,200 4,040 14,980 62,916,000
20/11/2022 4,060 0.29 ▲ 7.14 3,770 4,180 3,800 21,700 88,102,000
18/11/2022 4,060 0.29 ▲ 7.14 3,770 4,180 3,800 21,700 88,102,000
17/11/2022 3,940 0.17 ▲ 4.31 3,770 4,030 3,800 21,080 83,055,200
16/11/2022 3,770 0.24 ▲ 6.37 3,530 3,770 3,290 36,330 136,964,100
15/11/2022 3,530 -0.17 ▼ -4.82 3,700 3,600 3,450 27,570 97,322,100
14/11/2022 3,700 -0.13 ▼ -3.51 3,830 3,860 3,570 21,780 80,586,000
13/11/2022 3,830 -0.27 ▼ -7.05 4,100 4,250 3,830 11,540 44,198,200
11/11/2022 3,830 -0.27 ▼ -7.05 4,100 4,250 3,830 11,540 44,198,200
10/11/2022 4,100 -0.30 ▼ -7.32 4,400 4,400 4,100 13,880 56,908,000
09/11/2022 4,400 -0.10 ▼ -2.27 4,500 4,700 4,400 5,380 23,672,000
08/11/2022 4,460 -0.04 ▼ -0.90 4,500 4,500 4,200 9,620 42,905,200
07/11/2022 4,500 0.10 ▲ 2.22 4,400 4,500 4,100 29,570 133,065,000
06/11/2022 4,400 -0.27 ▼ -6.14 4,670 4,650 4,350 25,330 111,452,000
04/11/2022 4,400 -0.27 ▼ -6.14 4,670 4,650 4,350 25,330 111,452,000
03/11/2022 4,670 -0.01 ▼ -0.21 4,680 4,690 4,510 8,780 41,002,600
02/11/2022 4,680 -0.02 ▼ -0.43 4,700 4,790 4,610 9,240 43,243,200
01/11/2022 4,700 0.20 ▲ 4.26 4,500 4,700 4,500 13,550 63,685,000
31/10/2022 4,500 -0.26 ▼ -5.78 4,760 4,870 4,500 13,510 60,795,000
28/10/2022 4,760 0.01 ▲ 0.21 4,750 5,080 4,750 21,640 103,006,400
27/10/2022 4,750 0.15 ▲ 3.16 4,600 4,800 4,600 19,110 90,772,500
26/10/2022 4,600 -0.34 ▼ -7.39 4,940 4,790 4,300 22,160 101,936,000
25/10/2022 4,600 -0.34 ▼ -7.39 4,940 4,980 4,600 18,070 83,122,000
24/10/2022 4,940 -0.37 ▼ -7.49 5,310 5,330 4,940 20,950 103,493,000
21/10/2022 5,310 -0.39 ▼ -7.34 5,700 5,830 5,310 11,020 58,516,200
20/10/2022 5,700 -0.25 ▼ -4.39 5,950 6,000 5,600 9,620 54,834,000
19/10/2022 5,950 -0.05 ▼ -0.84 6,000 6,080 5,870 8,030 47,778,500
18/10/2022 6,000 0.09 ▲ 1.50 5,910 6,150 5,900 16,380 98,280,000
17/10/2022 5,910 -0.09 ▼ -1.52 6,000 5,930 5,590 14,870 87,881,700
16/10/2022 6,000 0.02 ▲ 0.33 5,980 6,100 5,940 9,810 58,860,000
14/10/2022 6,000 0.02 ▲ 0.33 5,980 6,100 5,940 9,810 58,860,000
13/10/2022 5,980 -0.12 ▼ -2.01 6,100 6,100 5,810 8,520 50,949,600
12/10/2022 6,100 0.25 ▲ 4.10 5,850 6,100 5,700 19,180 116,998,000
11/10/2022 5,850 -0.44 ▼ -7.52 6,290 6,280 5,850 23,120 135,252,000
07/10/2022 6,150 -0.46 ▼ -7.48 6,610 6,600 6,150 60,940 374,781,000
06/10/2022 6,610 -0.49 ▼ -7.41 7,100 7,060 6,610 12,630 83,484,300
05/10/2022 7,100 0.26 ▲ 3.66 6,840 7,100 6,700 21,140 150,094,000
04/10/2022 6,840 0.05 ▲ 0.73 6,790 6,900 6,400 11,690 79,959,600
03/10/2022 6,790 -0.51 ▼ -7.51 7,300 7,310 6,790 44,520 302,290,800
02/10/2022 7,300 0.30 ▲ 4.11 7,000 7,300 6,570 19,650 143,445,000
30/09/2022 7,300 0.30 ▲ 4.11 7,000 7,300 6,570 19,650 143,445,000
29/09/2022 7,000 -0.40 ▼ -5.71 7,400 7,430 7,000 6,140 42,980,000
28/09/2022 7,400 -0.55 ▼ -7.43 7,950 7,870 7,400 15,780 116,772,000
27/09/2022 7,950 -0.05 ▼ -0.63 8,000 8,110 7,710 13,290 105,655,500
26/09/2022 8,000 -0.50 ▼ -6.25 8,500 8,320 8,000 19,830 158,640,000
23/09/2022 8,500 -0.10 ▼ -1.18 8,600 8,600 8,310 13,110 111,435,000
22/09/2022 8,600 0.13 ▲ 1.51 8,470 8,600 8,150 14,620 125,732,000
21/09/2022 8,470 -0.02 ▼ -0.24 8,490 8,470 8,170 6,990 59,205,300
20/09/2022 8,490 0.19 ▲ 2.24 8,300 8,490 8,020 16,840 142,971,600
19/09/2022 8,300 -0.20 ▼ -2.41 8,500 8,690 8,110 15,210 126,243,000
16/09/2022 8,500 0.10 ▲ 1.18 8,400 8,500 8,100 17,330 147,305,000
15/09/2022 8,400 -0.20 ▼ -2.38 8,600 8,700 8,400 7,380 61,992,000
14/09/2022 8,600 0.11 ▲ 1.28 8,490 8,690 8,250 18,470 158,842,000
13/09/2022 8,490 -0.01 ▼ -0.12 8,500 8,700 8,350 9,830 83,456,700
12/09/2022 8,500 0.00 ■■ 0.00 8,500 8,560 8,400 8,620 73,270,000
09/09/2022 8,500 0.00 ■■ 0.00 8,500 8,500 8,300 9,890 84,065,000
08/09/2022 8,500 0.01 ▲ 0.12 8,490 8,600 8,200 14,720 125,120,000
07/09/2022 8,490 -0.36 ▼ -4.24 8,850 8,850 8,490 11,350 96,361,500
06/09/2022 8,850 0.01 ▲ 0.11 8,840 8,900 8,790 9,440 83,544,000
05/09/2022 8,840 -0.16 ▼ -1.81 9,000 9,000 8,800 10,280 90,875,200
04/09/2022 9,000 0.28 ▲ 3.11 8,720 9,000 8,500 16,310 146,790,000
02/09/2022 9,000 0.28 ▲ 3.11 8,720 9,000 8,500 16,310 146,790,000
01/09/2022 9,000 0.28 ▲ 3.11 8,720 9,000 8,500 16,310 146,790,000
31/08/2022 9,000 0.28 ▲ 3.11 8,720 9,000 8,500 16,310 146,790,000
30/08/2022 8,720 0.20 ▲ 2.29 8,520 8,800 8,520 18,260 159,227,200
29/08/2022 8,520 -0.58 ▼ -6.81 9,100 8,950 8,520 29,040 247,420,800
28/08/2022 9,100 -0.10 ▼ -1.10 9,200 9,210 8,950 15,650 142,415,000
26/08/2022 9,100 -0.10 ▼ -1.10 9,200 9,210 8,950 15,650 142,415,000
25/08/2022 9,200 0.10 ▲ 1.09 9,100 9,240 9,050 36,260 333,592,000
24/08/2022 9,100 0.22 ▲ 2.42 8,880 9,100 8,840 23,810 216,671,000
23/08/2022 8,880 0.58 ▲ 6.53 8,300 8,880 8,220 24,080 213,830,400
22/08/2022 8,300 -0.55 ▼ -6.63 8,850 8,790 8,300 54,280 450,524,000
21/08/2022 8,850 -0.20 ▼ -2.26 9,050 9,080 8,850 14,380 127,263,000
19/08/2022 8,850 -0.20 ▼ -2.26 9,050 9,080 8,850 14,380 127,263,000
18/08/2022 9,050 0.06 ▲ 0.66 8,990 9,140 8,900 15,850 143,442,500
17/08/2022 8,990 0.00 ■■ 0.00 8,990 9,390 8,990 57,370 515,756,300
16/08/2022 8,990 -0.01 ▼ -0.11 9,000 9,030 8,900 12,520 112,554,800
15/08/2022 9,000 0.04 ▲ 0.44 8,960 9,180 8,860 17,350 156,150,000
12/08/2022 8,960 -0.13 ▼ -1.45 9,090 9,080 8,800 55,030 493,068,800
11/08/2022 9,090 -0.18 ▼ -1.98 9,270 9,320 8,700 50,470 458,772,300
10/08/2022 9,270 -0.02 ▼ -0.22 9,290 9,300 9,100 29,630 274,670,100
09/08/2022 9,290 -0.01 ▼ -0.11 9,300 9,400 9,100 38,290 355,714,100
08/08/2022 9,300 0.23 ▲ 2.47 9,070 9,440 9,090 54,050 502,665,000
07/08/2022 9,070 -0.03 ▼ -0.33 9,100 9,100 8,930 24,290 220,310,300
05/08/2022 9,070 -0.03 ▼ -0.33 9,100 9,100 8,930 24,290 220,310,300
04/08/2022 9,100 0.35 ▲ 3.85 8,750 9,300 8,750 63,770 580,307,000
03/08/2022 8,750 -0.11 ▼ -1.26 8,860 8,900 8,670 56,530 494,637,500
02/08/2022 8,860 -0.05 ▼ -0.56 8,910 9,100 8,720 60,280 534,080,800
01/08/2022 8,910 -0.14 ▼ -1.57 9,050 9,090 8,820 63,170 562,844,700
29/07/2022 9,050 -0.05 ▼ -0.55 9,100 9,300 9,000 35,570 321,908,500
28/07/2022 9,810 0.64 ▲ 6.52 9,170 9,810 9,160 110,410 1,083,122,100
27/07/2022 9,170 0.17 ▲ 1.85 9,000 9,240 8,810 27,070 248,231,900
26/07/2022 9,000 -0.19 ▼ -2.11 9,190 9,300 9,000 33,090 297,810,000
25/07/2022 9,190 0.14 ▲ 1.52 9,050 9,300 9,000 37,160 341,500,400
24/07/2022 9,050 0.08 ▲ 0.88 8,970 9,300 9,000 30,920 279,826,000
22/07/2022 9,050 0.08 ▲ 0.88 8,970 9,300 9,000 30,920 279,826,000
21/07/2022 8,970 -0.21 ▼ -2.34 9,180 9,400 8,970 31,530 282,824,100
20/07/2022 9,180 0.30 ▲ 3.27 8,880 9,400 8,790 73,750 677,025,000
19/07/2022 8,880 0.27 ▲ 3.04 8,610 8,880 8,220 64,700 574,536,000
18/07/2022 8,610 -0.16 ▼ -1.86 8,770 8,920 8,600 50,030 430,758,300
17/07/2022 8,830 0.06 ▲ 0.68 8,770 9,330 8,750 58,450 516,113,500
15/07/2022 8,830 0.06 ▲ 0.68 8,770 9,330 8,750 58,450 516,113,500
14/07/2022 8,770 0.57 ▲ 6.50 8,200 8,770 8,100 77,960 683,709,200
13/07/2022 8,200 -0.17 ▼ -2.07 8,370 8,700 8,100 105,640 866,248,000
12/07/2022 8,370 0.54 ▲ 6.45 7,830 8,370 8,370 23,040 192,844,800
11/07/2022 7,830 0.51 ▲ 6.51 7,320 7,830 7,830 10,970 85,895,100
10/07/2022 7,320 0.47 ▲ 6.42 6,850 7,320 7,320 8,740 63,976,800
08/07/2022 7,320 0.47 ▲ 6.42 6,850 7,320 7,320 8,740 63,976,800
07/07/2022 6,850 0.44 ▲ 6.42 6,410 6,850 6,400 557,960 3,822,026,000
06/07/2022 6,410 0.01 ▲ 0.16 6,400 6,530 6,110 32,780 210,119,800
05/07/2022 6,400 0.00 ■■ 0.00 6,400 6,630 6,400 33,420 213,888,000
04/07/2022 6,400 -0.40 ▼ -6.25 6,800 7,100 6,400 19,450 124,480,000
03/07/2022 6,800 0.20 ▲ 2.94 6,600 6,800 6,250 25,290 171,972,000
01/07/2022 6,800 0.20 ▲ 2.94 6,600 6,800 6,250 25,290 171,972,000
30/06/2022 6,600 -0.06 ▼ -0.91 6,660 6,800 6,210 17,400 114,840,000
29/06/2022 6,660 -0.34 ▼ -5.11 7,000 7,000 6,660 22,980 153,046,800
28/06/2022 7,000 0.25 ▲ 3.57 6,750 7,000 6,620 22,800 159,600,000
27/06/2022 6,750 0.09 ▲ 1.33 6,660 6,750 6,310 19,450 131,287,500
24/06/2022 6,660 0.11 ▲ 1.65 6,550 6,770 6,400 24,090 160,439,400
23/06/2022 6,550 0.21 ▲ 3.21 6,340 6,550 6,250 16,430 107,616,500
22/06/2022 6,340 0.34 ▲ 5.36 6,000 6,350 6,000 26,680 169,151,200
21/06/2022 6,000 0.33 ▲ 5.50 5,670 6,000 5,320 50,300 301,800,000
20/06/2022 5,670 -0.42 ▼ -7.41 6,090 6,200 5,670 41,490 235,248,300
17/06/2022 6,090 -0.26 ▼ -4.27 6,350 6,390 5,920 54,280 330,565,200
16/06/2022 6,350 -0.17 ▼ -2.68 6,520 6,810 6,350 31,470 199,834,500
15/06/2022 6,520 -0.49 ▼ -7.52 7,010 7,210 6,520 47,750 311,330,000
14/06/2022 7,010 -0.49 ▼ -6.99 7,500 7,490 7,000 43,320 303,673,200
13/06/2022 7,500 -0.56 ▼ -7.47 8,060 8,000 7,500 70,640 529,800,000
12/06/2022 8,060 -0.32 ▼ -3.97 8,380 8,430 8,060 19,110 154,026,600
10/06/2022 8,060 -0.32 ▼ -3.97 8,380 8,430 8,060 19,110 154,026,600
09/06/2022 8,380 0.03 ▲ 0.36 8,350 8,470 8,300 16,010 134,163,800
08/06/2022 8,350 0.07 ▲ 0.84 8,280 8,550 8,200 22,420 187,207,000
07/06/2022 8,280 -0.37 ▼ -4.47 8,650 8,580 8,060 35,640 295,099,200
06/06/2022 8,650 -0.36 ▼ -4.16 9,010 9,090 8,600 19,320 167,118,000
05/06/2022 9,640 0.44 ▲ 4.56 9,200 9,200 8,850 30 289,200
03/06/2022 9,010 -0.19 ▼ -2.11 9,200 9,200 8,850 24,590 221,555,900
02/06/2022 9,200 -0.14 ▼ -1.52 9,340 9,330 9,000 32,650 300,380,000
01/06/2022 9,340 -0.10 ▼ -1.07 9,440 9,440 9,100 20,830 194,552,200
31/05/2022 9,440 -0.06 ▼ -0.64 9,500 9,550 9,190 35,510 335,214,400
30/05/2022 9,500 0.31 ▲ 3.26 9,190 9,660 9,190 36,840 349,980,000
29/05/2022 9,190 0.04 ▲ 0.44 9,150 9,260 9,020 23,990 220,468,100
27/05/2022 9,190 0.04 ▲ 0.44 9,150 9,260 9,020 23,990 220,468,100
26/05/2022 9,150 -0.14 ▼ -1.53 9,290 9,400 9,070 34,810 318,511,500
25/05/2022 9,290 0.29 ▲ 3.12 9,000 9,300 8,840 37,620 349,489,800
24/05/2022 9,000 -0.03 ▼ -0.33 9,030 9,020 8,600 16,880 151,920,000
23/05/2022 9,030 -0.22 ▼ -2.44 9,250 9,300 8,730 27,380 247,241,400
22/05/2022 9,250 -0.02 ▼ -0.22 9,270 9,490 9,000 55,210 510,692,500
20/05/2022 9,250 -0.02 ▼ -0.22 9,270 9,490 9,000 55,210 510,692,500
19/05/2022 9,270 -0.19 ▼ -2.05 9,460 9,300 9,010 16,370 151,749,900
18/05/2022 9,460 0.00 ■■ 0.00 9,460 9,700 9,300 24,970 236,216,200
17/05/2022 9,460 0.51 ▲ 5.39 8,950 9,500 8,810 29,150 275,759,000
16/05/2022 8,950 -0.05 ▼ -0.56 9,000 9,380 8,800 22,540 201,733,000
13/05/2022 9,000 0.23 ▲ 2.56 8,770 9,000 8,160 39,030 351,270,000
12/05/2022 8,770 -0.65 ▼ -7.41 9,420 9,410 8,770 24,870 218,109,900
11/05/2022 9,420 0.45 ▲ 4.78 8,970 9,500 9,010 25,320 238,514,400
10/05/2022 8,970 0.13 ▲ 1.45 8,840 9,010 8,230 39,940 358,261,800
09/05/2022 8,840 -0.66 ▼ -7.47 9,500 9,500 8,840 34,520 305,156,800
29/04/2022 10,650 0.40 ▲ 3.76 10,250 10,800 10,100 36,440 388,086,000
28/04/2022 10,250 0.10 ▲ 0.98 10,150 10,650 10,150 35,560 364,490,000
27/04/2022 10,150 0.66 ▲ 6.50 9,490 10,150 9,200 46,330 470,249,500
26/04/2022 9,490 0.61 ▲ 6.43 8,880 9,490 8,310 62,830 596,256,700
25/04/2022 8,880 -0.66 ▼ -7.43 9,540 10,050 8,880 67,190 596,647,200
23/04/2022 9,540 -0.71 ▼ -7.44 10,250 10,450 9,540 84,270 803,935,800
22/04/2022 9,540 -0.71 ▼ -7.44 10,250 10,450 9,540 84,270 803,935,800
21/04/2022 10,250 -0.75 ▼ -7.32 11,000 10,650 10,250 58,990 604,647,500
20/04/2022 11,000 -0.80 ▼ -7.27 11,800 11,600 11,000 80,930 890,230,000
19/04/2022 11,800 -0.85 ▼ -7.20 12,650 13,000 11,800 90,960 1,073,328,000
18/04/2022 12,650 -0.95 ▼ -7.51 13,600 13,500 12,650 124,560 1,575,684,000
16/04/2022 13,600 -0.90 ▼ -6.62 14,500 14,450 13,550 64,380 875,568,000
15/04/2022 13,600 -0.90 ▼ -6.62 14,500 14,450 13,550 64,380 875,568,000
14/04/2022 14,500 -0.40 ▼ -2.76 14,900 15,050 13,900 39,570 573,765,000
13/04/2022 14,900 0.75 ▲ 5.03 14,150 14,900 13,200 82,250 1,225,525,000
12/04/2022 14,150 -1.05 ▼ -7.42 15,200 15,800 14,150 95,730 1,354,579,500
08/04/2022 15,200 -0.60 ▼ -3.95 15,800 16,000 15,000 57,150 868,680,000
07/04/2022 15,800 0.20 ▲ 1.27 15,600 16,000 15,100 92,280 1,458,024,000
06/04/2022 15,600 -1.05 ▼ -6.73 16,650 16,650 15,600 139,270 2,172,612,000
05/04/2022 16,650 0.05 ▲ 0.30 16,600 16,800 16,200 72,020 1,199,133,000
04/04/2022 16,600 -0.55 ▼ -3.31 17,150 17,250 16,500 112,890 1,873,974,000
01/04/2022 17,150 0.40 ▲ 2.33 16,750 17,400 16,200 74,180 1,272,187,000
31/03/2022 16,750 0.00 ■■ 0.00 16,750 17,250 16,300 66,530 1,114,377,500
30/03/2022 16,750 -0.90 ▼ -5.37 17,650 18,300 16,500 133,600 2,237,800,000
29/03/2022 17,650 1.15 ▲ 6.52 16,500 17,650 16,600 90,130 1,590,794,500
28/03/2022 16,500 -1.20 ▼ -7.27 17,700 18,000 16,500 256,340 4,229,610,000
25/03/2022 17,700 -0.05 ▼ -0.28 17,750 18,200 17,200 83,060 1,470,162,000
24/03/2022 17,750 0.45 ▲ 2.54 17,300 18,300 17,350 141,480 2,511,270,000
23/03/2022 17,300 1.10 ▲ 6.36 16,200 17,300 15,800 201,220 3,481,106,000
22/03/2022 16,200 -0.30 ▼ -1.85 16,500 16,900 16,100 101,960 1,651,752,000
21/03/2022 16,500 0.15 ▲ 0.91 16,350 16,500 15,700 119,230 1,967,295,000
18/03/2022 16,350 0.15 ▲ 0.92 16,200 16,800 16,250 73,290 1,198,291,500
17/03/2022 16,200 0.80 ▲ 4.94 15,400 16,200 15,500 110,590 1,791,558,000
16/03/2022 15,400 0.30 ▲ 1.95 15,100 15,700 15,100 53,460 823,284,000
15/03/2022 15,100 0.40 ▲ 2.65 14,700 15,300 14,500 31,960 482,596,000
14/03/2022 14,700 -0.25 ▼ -1.70 14,950 14,950 13,950 64,710 951,237,000
11/03/2022 14,950 -0.50 ▼ -3.34 15,450 15,450 14,850 56,350 842,432,500
10/03/2022 15,450 0.20 ▲ 1.29 15,250 15,900 15,300 40,750 629,587,500
09/03/2022 15,250 -0.20 ▼ -1.31 15,450 15,650 14,500 69,640 1,062,010,000
08/03/2022 15,450 -0.65 ▼ -4.21 16,100 16,100 15,400 88,850 1,372,732,500
07/03/2022 16,100 -0.40 ▼ -2.48 16,500 16,600 16,000 76,060 1,224,566,000
06/03/2022 16,500 0.50 ▲ 3.03 16,000 16,900 15,900 93,140 1,536,810,000
04/03/2022 16,500 0.50 ▲ 3.03 16,000 16,900 15,900 93,140 1,536,810,000
03/03/2022 16,000 -0.10 ▼ -0.63 16,100 16,400 15,700 40,920 654,720,000
02/03/2022 16,100 -0.15 ▼ -0.93 16,250 16,450 15,650 66,100 1,064,210,000
01/03/2022 16,250 0.60 ▲ 3.69 15,650 16,400 15,650 72,590 1,179,587,500
28/02/2022 15,650 -0.15 ▼ -0.96 15,800 15,800 15,500 35,200 550,880,000
27/02/2022 15,800 0.40 ▲ 2.53 15,400 16,200 15,400 54,200 856,360,000
25/02/2022 15,800 0.40 ▲ 2.53 15,400 16,200 15,400 54,200 856,360,000
24/02/2022 15,400 -0.90 ▼ -5.84 16,300 16,400 15,200 140,830 2,168,782,000
23/02/2022 16,300 0.45 ▲ 2.76 15,850 16,400 16,000 68,030 1,108,889,000
22/02/2022 15,850 -1.10 ▼ -6.94 16,950 16,800 15,800 160,130 2,538,060,500
21/02/2022 16,950 0.85 ▲ 5.01 16,100 17,200 16,200 135,660 2,299,437,000
20/02/2022 16,100 0.80 ▲ 4.97 15,300 16,100 15,150 91,340 1,470,574,000
18/02/2022 16,100 0.80 ▲ 4.97 15,300 16,100 15,150 91,340 1,470,574,000
17/02/2022 15,300 -0.35 ▼ -2.29 15,650 15,950 15,100 72,940 1,115,982,000
16/02/2022 15,650 0.60 ▲ 3.83 15,050 15,900 15,000 82,780 1,295,507,000
15/02/2022 15,050 0.15 ▲ 1.00 14,900 15,300 14,700 44,220 665,511,000
14/02/2022 14,900 0.60 ▲ 4.03 14,300 15,300 13,900 91,660 1,365,734,000
11/02/2022 14,300 0.05 ▲ 0.35 14,250 14,500 14,000 37,040 529,672,000
10/02/2022 14,250 0.25 ▲ 1.75 14,000 14,800 14,050 61,790 880,507,500
09/02/2022 14,000 -0.25 ▼ -1.79 14,250 14,400 13,550 86,930 1,217,020,000
08/02/2022 14,250 0.40 ▲ 2.81 13,850 14,800 14,000 80,460 1,146,555,000
07/02/2022 13,850 0.90 ▲ 6.50 12,950 13,850 13,000 21,160 293,066,000
01/02/2022 12,950 -0.45 ▼ -3.47 13,400 13,500 12,500 148,460 1,922,557,000
31/01/2022 12,950 -0.45 ▼ -3.47 13,400 13,500 12,500 148,460 1,922,557,000
28/01/2022 12,950 -0.45 ▼ -3.47 13,400 13,500 12,500 148,460 1,922,557,000
27/01/2022 13,400 -1.00 ▼ -7.46 14,400 14,600 13,400 94,490 1,266,166,000
26/01/2022 14,400 -0.30 ▼ -2.08 14,700 15,450 14,200 66,430 956,592,000
25/01/2022 14,700 -0.75 ▼ -5.10 15,450 15,400 14,400 117,540 1,727,838,000
24/01/2022 15,450 -1.15 ▼ -7.44 16,600 16,700 15,450 91,520 1,413,984,000
21/01/2022 16,600 0.55 ▲ 3.31 16,050 17,100 16,250 108,280 1,797,448,000
20/01/2022 16,050 1.05 ▲ 6.54 15,000 16,050 13,950 159,500 2,559,975,000
19/01/2022 15,000 -1.10 ▼ -7.33 16,100 15,800 15,000 63,790 956,850,000
18/01/2022 16,700 -0.60 ▼ -3.59 17,300 18,300 16,700 83,600 1,396,120,000
17/01/2022 17,000 -0.10 ▼ -0.59 17,100 18,250 16,800 123,660 2,102,220,000
16/01/2022 17,100 -0.05 ▼ -0.29 17,150 18,350 15,950 268,450 4,590,495,000
14/01/2022 17,100 -0.05 ▼ -0.29 17,150 18,350 15,950 268,450 4,590,495,000
13/01/2022 17,150 -1.25 ▼ -7.29 18,400 19,000 17,150 179,470 3,077,910,500
12/01/2022 18,400 -0.95 ▼ -5.16 19,350 20,600 18,100 308,360 5,673,824,000
11/01/2022 19,350 1.25 ▲ 6.46 18,100 19,350 17,800 419,950 8,126,032,500
10/01/2022 18,100 1.15 ▲ 6.35 16,950 18,100 17,300 370,410 6,704,421,000
09/01/2022 16,950 1.10 ▲ 6.49 15,850 16,950 16,950 84,090 1,425,325,500
07/01/2022 16,950 1.10 ▲ 6.49 15,850 16,950 16,950 84,090 1,425,325,500
06/01/2022 15,850 0.00 ■■ 0.00 14,850 15,850 15,850 55,210 875,078,500
05/01/2022 14,850 0.00 ■■ 0.00 13,900 14,850 14,000 73,760 1,095,336,000
04/01/2022 13,900 0.00 ■■ 0.00 13,700 14,000 13,550 132,630 1,843,557,000
03/01/2022 10,500 -0.75 ▼ -7.14 11,250 11,250 10,500 207,700 2,180,850,000
31/12/2021 13,700 -0.15 ▼ -1.09 13,850 14,100 13,200 107,740 1,476,038,000
30/12/2021 13,850 -0.35 ▼ -2.53 14,200 14,500 13,700 130,960 1,813,796,000
29/12/2021 14,200 0.60 ▲ 4.23 13,600 14,350 13,650 169,170 2,402,214,000
23/12/2021 12,900 0.80 ▲ 6.20 12,100 12,900 12,100 256,040 3,302,916,000
22/12/2021 12,900 0.80 ▲ 6.20 12,100 12,900 12,100 256,040 3,302,916,000
21/12/2021 12,100 -0.05 ▼ -0.41 12,150 12,150 11,550 130,650 1,580,865,000
20/12/2021 12,150 0.40 ▲ 3.29 11,750 12,400 11,800 152,700 1,855,305,000
17/12/2021 11,750 0.75 ▲ 6.38 11,000 11,750 11,000 252,830 2,970,752,500
16/12/2021 11,000 0.30 ▲ 2.73 10,700 11,000 10,500 112,360 1,235,960,000
15/12/2021 10,700 -0.15 ▼ -1.40 10,850 11,100 10,500 103,700 1,109,590,000
14/12/2021 10,850 -0.05 ▼ -0.46 10,850 11,350 10,600 114,250 1,239,612,500
13/12/2021 10,850 0.70 ▲ 6.45 10,150 10,850 10,050 99,160 1,075,886,000
12/12/2021 10,150 -0.05 ▼ -0.49 10,200 10,350 9,990 83,340 845,901,000
10/12/2021 10,150 -0.05 ▼ -0.49 10,200 10,350 9,990 83,340 845,901,000
09/12/2021 10,200 0.15 ▲ 1.47 10,050 10,200 9,800 118,530 1,209,006,000
08/12/2021 10,050 -0.10 ▼ -1.00 10,150 10,450 10,000 66,430 667,621,500
07/12/2021 10,150 0.21 ▲ 2.07 9,940 10,350 9,950 116,260 1,180,039,000
06/12/2021 9,940 -0.56 ▼ -5.63 10,500 10,950 9,770 141,650 1,408,001,000
04/12/2021 10,500 -0.75 ▼ -7.14 11,250 11,250 10,500 207,700 2,180,850,000
03/12/2021 10,500 -0.75 ▼ -7.14 11,250 11,250 10,500 207,700 2,180,850,000
02/12/2021 11,250 -0.15 ▼ -1.33 11,400 11,550 11,200 111,120 1,250,100,000
01/12/2021 11,400 -0.10 ▼ -0.88 11,500 11,600 11,200 114,870 1,309,518,000
30/11/2021 11,500 0.05 ▲ 0.43 11,500 11,900 11,400 155,320 1,786,180,000
29/11/2021 11,500 0.35 ▲ 3.04 11,150 11,600 10,800 173,840 1,999,160,000
28/11/2021 11,150 -0.35 ▼ -3.14 11,500 11,800 11,000 184,240 2,054,276,000
26/11/2021 11,150 -0.35 ▼ -3.14 11,500 11,800 11,000 184,240 2,054,276,000
25/11/2021 11,500 0.50 ▲ 4.35 11,000 11,500 10,900 104,600 1,202,900,000
24/11/2021 11,000 0.30 ▲ 2.73 10,700 11,200 10,850 101,210 1,113,310,000
23/11/2021 10,700 -0.10 ▼ -0.93 10,800 10,950 10,100 244,500 2,616,150,000
22/11/2021 10,800 -0.80 ▼ -7.41 11,600 12,400 10,800 279,960 3,023,568,000
19/11/2021 11,600 0.40 ▲ 3.45 11,200 11,950 10,650 298,880 3,467,008,000
18/11/2021 11,200 0.70 ▲ 6.25 10,500 11,200 10,300 176,720 1,979,264,000
17/11/2021 10,500 -0.15 ▼ -1.43 10,650 10,850 10,000 159,720 1,677,060,000
16/11/2021 10,650 0.65 ▲ 6.10 10,000 10,700 9,990 229,020 2,439,063,000
15/11/2021 10,000 0.63 ▲ 6.30 9,370 10,000 9,500 257,360 2,573,600,000
14/11/2021 9,370 -0.01 ▼ -0.11 9,380 9,450 9,150 139,590 1,307,958,300
12/11/2021 9,370 -0.01 ▼ -0.11 9,380 9,450 9,150 139,590 1,307,958,300
11/11/2021 9,380 0.41 ▲ 4.37 8,970 9,500 9,100 202,130 1,895,979,400
10/11/2021 8,970 0.47 ▲ 5.24 8,500 9,000 8,520 135,980 1,219,740,600
09/11/2021 8,500 -0.22 ▼ -2.59 8,720 8,900 8,420 142,010 1,207,085,000
08/11/2021 8,720 0.10 ▲ 1.15 8,620 8,950 8,620 115,710 1,008,991,200
07/11/2021 8,620 0.04 ▲ 0.46 8,580 8,700 8,300 101,850 877,947,000
05/11/2021 8,620 0.04 ▲ 0.46 8,580 8,700 8,300 101,850 877,947,000
04/11/2021 8,710 -0.65 ▼ -7.46 9,360 9,740 8,710 280,500 2,443,155,000
03/11/2021 8,710 -0.65 ▼ -7.46 9,360 9,740 8,710 280,500 2,443,155,000
02/11/2021 9,360 0.59 ▲ 6.30 8,770 9,360 8,770 304,890 2,853,770,400
01/11/2021 8,770 0.57 ▲ 6.50 8,200 8,770 8,200 285,490 2,503,747,300
30/10/2021 8,200 -0.10 ▼ -1.22 8,300 8,320 8,100 201,340 1,650,988,000
29/10/2021 8,200 -0.10 ▼ -1.22 8,300 8,320 8,100 201,340 1,650,988,000
28/10/2021 8,300 -0.10 ▼ -1.20 8,400 8,550 8,300 109,580 909,514,000
27/10/2021 8,400 0.15 ▲ 1.79 8,250 8,490 8,200 135,090 1,134,756,000
26/10/2021 8,250 -0.04 ▼ -0.48 8,290 8,340 8,130 114,580 945,285,000
25/10/2021 8,290 -0.01 ▼ -0.12 8,300 8,670 8,260 175,260 1,452,905,400
23/10/2021 8,890 0.19 ▲ 2.14 8,700 9,000 8,550 209,600 1,863,344,000
22/10/2021 8,890 0.19 ▲ 2.14 8,700 9,000 8,550 209,600 1,863,344,000
21/10/2021 8,700 -0.27 ▼ -3.10 8,970 8,910 8,600 176,430 1,534,941,000
20/10/2021 8,970 -0.33 ▼ -3.68 9,300 9,650 8,790 291,080 2,610,987,600
19/10/2021 9,300 0.58 ▲ 6.24 8,720 9,330 8,410 349,430 3,249,699,000
18/10/2021 8,720 0.39 ▲ 4.47 8,330 8,750 8,360 300,870 2,623,586,400
16/10/2021 8,330 0.45 ▲ 5.40 7,880 8,350 8,120 203,620 1,696,154,600
15/10/2021 8,330 0.45 ▲ 5.40 7,880 8,350 8,120 203,620 1,696,154,600
14/10/2021 7,880 0.28 ▲ 3.55 7,600 8,000 7,450 108,470 854,743,600
13/10/2021 7,600 0.34 ▲ 4.47 7,260 7,700 7,500 143,520 1,090,752,000
12/10/2021 7,260 0.26 ▲ 3.58 7,000 7,260 7,000 74,510 540,942,600
11/10/2021 7,000 0.21 ▲ 3.00 6,790 7,050 6,600 81,790 572,530,000
08/10/2021 6,790 0.10 ▲ 1.47 6,690 6,950 6,720 35,040 237,921,600
07/10/2021 6,690 0.26 ▲ 3.89 6,430 6,780 6,430 55,790 373,235,100
06/10/2021 6,430 -0.46 ▼ -7.15 6,890 6,880 6,410 134,490 864,770,700
05/10/2021 6,890 0.14 ▲ 2.03 6,750 6,950 6,750 28,770 198,225,300
04/10/2021 6,750 -0.50 ▼ -7.41 7,250 7,030 6,750 264,300 1,784,025,000
01/10/2021 7,250 -0.15 ▼ -2.07 7,400 7,530 7,200 108,770 788,582,500
30/09/2021 7,400 -0.20 ▼ -2.70 7,600 7,600 7,400 87,720 649,128,000
29/09/2021 7,600 0.17 ▲ 2.24 7,430 7,800 7,200 70,680 537,168,000
28/09/2021 7,430 -0.15 ▼ -2.02 7,430 7,490 6,920 85,580 635,859,400
27/09/2021 7,430 -0.55 ▼ -7.40 7,980 7,800 7,430 316,130 2,348,845,900
25/09/2021 7,980 -0.60 ▼ -7.52 8,580 8,520 7,980 163,560 1,305,208,800
24/09/2021 7,980 -0.60 ▼ -7.52 8,580 8,520 7,980 163,560 1,305,208,800
23/09/2021 8,580 0.56 ▲ 6.53 8,020 8,580 8,580 111,650 957,957,000
22/09/2021 8,020 0.52 ▲ 6.48 7,500 8,020 7,450 900,900 7,225,218,000
21/09/2021 7,500 -0.26 ▼ -3.47 7,760 7,600 7,220 175,850 1,318,875,000
20/09/2021 7,760 0.31 ▲ 3.99 7,450 7,970 7,310 210,860 1,636,273,600
19/09/2021 7,450 -0.22 ▼ -2.95 7,670 7,670 7,300 81,860 609,857,000
17/09/2021 7,450 -0.22 ▼ -2.95 7,670 7,670 7,300 81,860 609,857,000
16/09/2021 7,670 -0.13 ▼ -1.69 7,800 7,800 7,360 128,610 986,438,700
15/09/2021 7,800 -0.11 ▼ -1.41 7,910 8,460 7,800 223,360 1,742,208,000
14/09/2021 7,910 0.51 ▲ 6.45 7,400 7,910 7,600 63,490 502,205,900
13/09/2021 7,400 0.48 ▲ 6.49 6,920 7,400 7,000 320,810 2,373,994,000
10/09/2021 6,920 0.45 ▲ 6.50 6,470 6,920 6,920 48,660 336,727,200
09/09/2021 6,470 0.42 ▲ 6.49 6,050 6,470 6,470 47,150 305,060,500
08/09/2021 6,050 0.39 ▲ 6.45 5,660 6,050 5,800 84,540 511,467,000
07/09/2021 5,660 -0.16 ▼ -2.83 5,820 5,890 5,620 21,020 118,973,200
06/09/2021 5,820 0.14 ▲ 2.41 5,680 5,880 5,650 44,180 257,127,600
05/09/2021 5,390 0.26 ▲ 4.82 5,130 5,350 5,130 20,720 111,680,800
03/09/2021 5,210 0.08 ▲ 1.54 5,130 5,350 5,130 2,170 11,305,700
01/09/2021 5,680 0.24 ▲ 4.23 5,440 5,680 5,400 28,600 162,448,000
31/08/2021 5,440 0.08 ▲ 1.47 5,360 5,460 5,340 9,700 52,768,000
30/08/2021 5,360 0.04 ▲ 0.75 5,320 5,440 5,330 8,610 46,149,600
27/08/2021 5,320 -0.02 ▼ -0.38 5,340 5,360 5,230 8,240 43,836,800
26/08/2021 5,340 0.05 ▲ 0.94 5,290 5,490 5,260 2,980 15,913,200
25/08/2021 5,290 0.05 ▲ 0.95 5,240 5,300 5,200 8,300 43,907,000
24/08/2021 5,240 -0.02 ▼ -0.38 5,260 5,300 5,200 17,050 89,342,000
23/08/2021 5,260 -0.16 ▼ -3.04 5,420 5,450 5,260 11,160 58,701,600
20/08/2021 5,420 -0.34 ▼ -6.27 5,760 5,770 5,400 24,230 131,326,600
19/08/2021 5,760 0.01 ▲ 0.17 5,750 5,890 5,750 17,890 103,046,400
18/08/2021 5,750 0.15 ▲ 2.61 5,600 5,780 5,550 29,370 168,877,500
17/08/2021 5,600 0.18 ▲ 3.21 5,420 5,790 5,400 22,850 127,960,000
16/08/2021 5,420 0.06 ▲ 1.11 5,360 5,440 5,210 27,040 146,556,800
13/08/2021 5,360 -0.04 ▼ -0.75 5,400 5,400 5,280 5,590 29,962,400
12/08/2021 5,400 0.07 ▲ 1.30 5,330 5,430 5,280 22,880 123,552,000
11/08/2021 5,330 -0.05 ▼ -0.94 5,380 5,500 5,310 7,110 37,896,300
10/08/2021 5,380 -0.10 ▼ -1.86 5,480 5,470 5,210 13,370 71,930,600
09/08/2021 5,480 0.14 ▲ 2.55 5,340 5,480 5,250 6,930 37,976,400
06/08/2021 5,340 -0.05 ▼ -0.94 5,390 5,390 5,250 14,720 78,604,800
05/08/2021 5,390 0.19 ▲ 3.53 5,200 5,390 5,200 20,720 111,680,800
04/08/2021 5,200 -0.01 ▼ -0.19 5,210 5,280 5,110 5,780 30,056,000
03/08/2021 5,210 0.08 ▲ 1.54 5,130 5,350 5,130 2,170 11,305,700
02/08/2021 5,130 0.06 ▲ 1.17 5,070 5,280 5,100 29,270 150,155,100
30/07/2021 5,070 -0.01 ▼ -0.20 5,080 5,120 5,050 8,120 41,168,400
29/07/2021 5,080 -0.05 ▼ -0.98 5,130 5,160 5,050 1,990 10,109,200
28/07/2021 5,130 -0.05 ▼ -0.97 5,130 5,150 5,050 1,540 7,900,200
27/07/2021 5,130 0.13 ▲ 2.53 5,000 5,200 5,000 9,610 49,299,300
26/07/2021 5,000 0.01 ▲ 0.20 5,000 5,010 4,910 4,540 22,700,000
25/07/2021 5,000 -0.04 ▼ -0.80 5,000 5,030 4,910 6,270 31,350,000
23/07/2021 5,000 -0.04 ▼ -0.80 5,000 5,030 4,910 6,270 31,350,000
21/07/2021 4,940 0.04 ▲ 0.81 4,940 5,080 4,900 2,070 10,225,800
20/07/2021 4,940 0.14 ▲ 2.83 4,800 5,000 4,800 2,450 12,103,000
19/07/2021 4,800 -0.25 ▼ -5.21 5,050 5,010 4,800 5,300 25,440,000
16/07/2021 5,050 -0.08 ▼ -1.58 5,130 5,270 5,040 7,320 36,966,000
15/07/2021 5,130 0.04 ▲ 0.78 5,090 5,140 5,020 5,380 27,599,400
14/07/2021 5,090 -0.04 ▼ -0.79 5,130 5,190 4,970 12,650 64,388,500
13/07/2021 5,130 0.16 ▲ 3.12 4,970 5,200 4,970 11,170 57,302,100
12/07/2021 4,970 -0.35 ▼ -7.04 5,320 5,330 4,950 28,910 143,682,700
09/07/2021 5,320 -0.20 ▼ -3.76 5,520 5,500 5,320 12,260 65,223,200
08/07/2021 5,520 0.02 ▲ 0.36 5,500 5,690 5,260 17,470 96,434,400
07/07/2021 5,500 0.25 ▲ 4.55 5,250 5,500 5,160 18,850 103,675,000
06/07/2021 5,250 -0.33 ▼ -6.29 5,580 5,700 5,250 53,430 280,507,500
05/07/2021 5,580 -0.41 ▼ -7.35 5,990 5,800 5,580 60,320 336,585,600
02/07/2021 5,990 -0.18 ▼ -3.01 6,170 6,380 5,900 37,560 224,984,400
01/07/2021 6,170 0.40 ▲ 6.48 5,770 6,170 6,160 64,430 397,533,100
30/06/2021 5,770 0.37 ▲ 6.41 5,400 5,770 5,400 63,850 368,414,500
29/06/2021 5,400 -0.04 ▼ -0.74 5,440 5,530 5,290 11,660 62,964,000
28/06/2021 5,440 0.17 ▲ 3.13 5,270 5,440 5,270 10,830 58,915,200
27/06/2021 5,270 -0.12 ▼ -2.28 5,390 5,390 5,250 11,260 59,340,200
25/06/2021 5,270 -0.12 ▼ -2.28 5,390 5,390 5,250 11,260 59,340,200
24/06/2021 5,390 -0.04 ▼ -0.74 5,430 5,430 5,300 7,580 40,856,200
23/06/2021 5,430 -0.06 ▼ -1.10 5,490 5,450 5,300 7,240 39,313,200
22/06/2021 5,490 -0.01 ▼ -0.18 5,500 5,510 5,450 13,940 76,530,600
21/06/2021 5,500 0.08 ▲ 1.45 5,430 5,590 5,430 28,830 158,565,000
18/06/2021 5,430 0.01 ▲ 0.18 5,420 5,450 5,380 23,970 130,157,100
17/06/2021 5,420 0.14 ▲ 2.58 5,280 5,430 5,290 22,280 120,757,600
16/06/2021 5,280 0.01 ▲ 0.19 5,270 5,290 5,210 8,790 46,411,200
15/06/2021 5,290 0.04 ▲ 0.76 5,250 5,290 5,210 4,490 23,752,100
14/06/2021 5,250 -0.05 ▼ -0.95 5,300 5,300 5,240 3,840 20,160,000
13/06/2021 5,300 0.01 ▲ 0.19 5,290 5,300 5,200 7,720 40,916,000
11/06/2021 5,300 0.01 ▲ 0.19 5,290 5,300 5,200 7,720 40,916,000
10/06/2021 5,290 -0.01 ▼ -0.19 5,300 5,300 5,160 5,720 30,258,800
09/06/2021 5,300 -0.05 ▼ -0.94 5,300 5,310 5,100 12,850 68,105,000
08/06/2021 5,300 0.02 ▲ 0.38 5,300 5,490 5,300 21,680 114,904,000
07/06/2021 5,300 0.03 ▲ 0.57 5,270 5,450 5,200 32,670 173,151,000
04/06/2021 5,270 -0.01 ▼ -0.19 5,270 5,300 5,120 23,960 126,269,200
03/06/2021 5,270 0.18 ▲ 3.42 5,090 5,290 5,090 12,570 66,243,900
02/06/2021 5,090 0.01 ▲ 0.20 5,080 5,100 5,000 16,840 85,715,600
01/06/2021 5,080 0.07 ▲ 1.38 5,010 5,100 4,970 13,820 70,205,600
31/05/2021 5,010 -0.62 ▼ -12.38 5,060 5,120 5,000 14,100 70,641,000
29/05/2021 5,060 -0.04 ▼ -0.79 5,100 5,120 5,000 13,790 69,777,400
28/05/2021 5,060 -0.04 ▼ -0.79 5,100 5,120 5,000 13,790 69,777,400
27/05/2021 5,100 -0.18 ▼ -3.53 5,280 5,250 5,100 10,830 55,233,000
26/05/2021 5,280 -0.03 ▼ -0.57 5,310 5,350 5,150 17,180 90,710,400
25/05/2021 5,310 -0.04 ▼ -0.75 5,350 5,490 5,310 7,060 37,488,600
24/05/2021 5,350 0.05 ▲ 0.93 5,300 5,370 5,290 8,330 44,565,500
23/05/2021 5,300 0.10 ▲ 1.89 5,200 5,340 5,050 30,040 159,212,000
21/05/2021 5,300 0.10 ▲ 1.89 5,200 5,340 5,050 30,040 159,212,000
20/05/2021 5,200 -0.03 ▼ -0.58 5,200 5,290 5,170 7,260 37,752,000
19/05/2021 5,200 -0.13 ▼ -2.50 5,330 5,330 5,200 9,090 47,268,000
18/05/2021 5,330 0.02 ▲ 0.38 5,310 5,340 5,200 8,590 45,784,700
17/05/2021 5,310 -0.09 ▼ -1.69 5,400 5,490 5,270 9,890 52,515,900
16/05/2021 5,400 -0.01 ▼ -0.19 5,410 5,450 5,360 8,900 48,060,000
14/05/2021 5,400 -0.01 ▼ -0.19 5,410 5,450 5,360 8,900 48,060,000
13/05/2021 5,410 0.15 ▲ 2.77 5,260 5,450 5,250 25,350 137,143,500
12/05/2021 5,260 0.08 ▲ 1.52 5,180 5,370 5,210 14,720 77,427,200
11/05/2021 5,180 0.03 ▲ 0.58 5,150 5,300 5,150 14,040 72,727,200
10/05/2021 5,150 0.08 ▲ 1.55 5,150 5,240 5,100 16,170 83,275,500
09/05/2021 5,150 -0.26 ▼ -5.05 5,410 5,470 5,150 26,020 134,003,000
07/05/2021 5,150 -0.26 ▼ -5.05 5,410 5,470 5,150 26,020 134,003,000
06/05/2021 5,410 -0.14 ▼ -2.59 5,550 5,600 5,410 18,790 101,653,900
05/05/2021 5,550 0.09 ▲ 1.62 5,460 5,640 5,490 11,720 65,046,000
04/05/2021 5,460 -0.38 ▼ -6.96 5,840 5,700 5,440 24,130 131,749,800
03/05/2021 6,070 0.39 ▲ 6.43 5,680 6,070 5,290 360 2,185,200
29/04/2021 5,840 -0.06 ▼ -1.03 5,900 5,900 5,710 17,590 102,725,600
28/04/2021 5,900 0.17 ▲ 2.88 5,730 6,130 5,800 7,050 41,595,000
27/04/2021 5,730 -0.20 ▼ -3.49 5,930 5,900 5,660 15,420 88,356,600
26/04/2021 5,930 -0.22 ▼ -3.71 6,150 6,190 5,750 19,370 114,864,100
25/04/2021 6,150 0.35 ▲ 5.69 5,800 6,150 5,600 41,770 256,885,500
23/04/2021 6,150 0.35 ▲ 5.69 5,800 6,150 5,600 41,770 256,885,500
22/04/2021 5,800 -0.41 ▼ -7.07 6,210 6,260 5,800 45,550 264,190,000
20/04/2021 6,210 -0.24 ▼ -3.86 6,450 6,450 6,180 31,280 194,248,800
19/04/2021 6,450 0.25 ▲ 3.88 6,200 6,620 6,310 31,530 203,368,500
16/04/2021 6,200 -0.40 ▼ -6.45 6,600 6,600 6,180 45,350 281,170,000
15/04/2021 6,600 -0.18 ▼ -2.73 6,780 6,800 6,510 35,100 231,660,000
14/04/2021 6,780 0.23 ▲ 3.39 6,550 6,800 6,310 59,560 403,816,800
13/04/2021 6,550 -0.24 ▼ -3.66 6,790 6,910 6,450 76,170 498,913,500
12/04/2021 6,790 1.14 ▲ 16.79 6,350 6,790 6,310 108,490 736,647,100
09/04/2021 6,350 -0.01 ▼ -0.16 6,360 6,360 6,200 43,550 276,542,500
08/04/2021 6,360 -0.01 ▼ -0.16 6,360 6,600 6,300 89,250 567,630,000
07/04/2021 6,360 0.21 ▲ 3.30 6,150 6,400 6,190 54,430 346,174,800
06/04/2021 6,150 0.19 ▲ 3.09 5,960 6,290 5,910 68,940 423,981,000
05/04/2021 5,960 0.02 ▲ 0.34 5,940 5,990 5,900 51,650 307,834,000
04/04/2021 6,070 0.39 ▲ 6.43 5,680 6,000 5,620 360 2,185,200
02/04/2021 5,940 0.26 ▲ 4.38 5,680 6,000 5,620 69,920 415,324,800
01/04/2021 5,680 0.01 ▲ 0.18 5,670 5,710 5,600 19,690 111,839,200
31/03/2021 5,670 0.04 ▲ 0.71 5,630 5,750 5,620 47,300 268,191,000
30/03/2021 5,630 -0.12 ▼ -2.13 5,750 5,750 5,620 20,940 117,892,200
29/03/2021 5,750 0.15 ▲ 2.61 5,600 5,750 5,600 47,290 271,917,500
26/03/2021 5,600 -0.28 ▼ -5.00 5,880 5,880 5,500 40,010 224,056,000
25/03/2021 5,880 0.10 ▲ 1.70 5,780 5,990 5,700 54,830 322,400,400
24/03/2021 5,780 0.26 ▲ 4.50 5,520 5,900 5,450 59,760 345,412,800
23/03/2021 5,520 -0.10 ▼ -1.81 5,620 5,620 5,520 16,920 93,398,400
22/03/2021 5,620 -0.03 ▼ -0.53 5,650 5,650 5,600 20,880 117,345,600
19/03/2021 5,650 -0.05 ▼ -0.88 5,700 5,700 5,520 18,820 106,333,000
18/03/2021 5,700 -0.10 ▼ -1.75 5,800 5,800 5,610 7,940 45,258,000
17/03/2021 5,800 0.02 ▲ 0.34 5,780 5,880 5,400 30,390 176,262,000
16/03/2021 5,780 -0.10 ▼ -1.73 5,880 5,890 5,700 20,810 120,281,800
15/03/2021 5,880 0.28 ▲ 4.76 5,600 5,880 5,400 28,590 168,109,200
13/03/2021 5,600 -0.05 ▼ -0.89 5,650 5,790 5,550 15,110 84,616,000
12/03/2021 5,600 -0.05 ▼ -0.89 5,650 5,790 5,550 15,110 84,616,000
11/03/2021 5,650 -0.01 ▼ -0.18 5,660 5,700 5,550 20,000 113,000,000
10/03/2021 5,660 -0.14 ▼ -2.47 5,800 5,750 5,510 20,480 115,916,800
09/03/2021 5,800 -0.04 ▼ -0.69 5,840 5,820 5,500 25,360 147,088,000
08/03/2021 5,840 0.38 ▲ 6.51 5,460 5,840 5,590 54,160 316,294,400
07/03/2021 5,460 0.35 ▲ 6.41 5,110 5,460 5,090 78,210 427,026,600
05/03/2021 5,460 0.35 ▲ 6.41 5,110 5,460 5,090 78,210 427,026,600
04/03/2021 5,110 -0.14 ▼ -2.74 5,250 5,350 5,100 22,580 115,383,800
03/03/2021 5,250 0.08 ▲ 1.52 5,170 5,250 5,130 14,260 74,865,000
02/03/2021 5,170 -0.01 ▼ -0.19 5,170 5,200 5,100 5,390 27,866,300
01/03/2021 5,170 0.01 ▲ 0.19 5,160 5,200 5,100 4,140 21,403,800
28/02/2021 5,160 -0.06 ▼ -1.16 5,160 5,180 5,090 2,700 13,932,000
26/02/2021 5,160 -0.06 ▼ -1.16 5,160 5,180 5,090 2,700 13,932,000
25/02/2021 5,160 0.01 ▲ 0.19 5,150 5,190 5,130 2,030 10,474,800
24/02/2021 5,150 -0.01 ▼ -0.19 5,160 5,280 5,100 8,820 45,423,000
23/02/2021 5,160 -0.06 ▼ -1.16 5,220 5,300 5,150 19,120 98,659,200
22/02/2021 5,220 0.07 ▲ 1.34 5,220 5,340 5,220 5,560 29,023,200
19/02/2021 5,220 -0.05 ▼ -0.96 5,270 5,300 5,220 29,420 153,572,400
18/02/2021 5,270 -0.28 ▼ -5.31 5,550 5,460 5,250 28,020 147,665,400
17/02/2021 5,550 0.31 ▲ 5.59 5,240 5,550 4,900 11,610 64,435,500
10/02/2021 5,240 0.12 ▲ 2.29 5,120 5,270 5,100 4,880 25,571,200
09/02/2021 5,240 0.12 ▲ 2.29 5,120 5,270 5,100 4,880 25,571,200
08/02/2021 5,120 -0.38 ▼ -7.42 5,500 5,330 5,120 17,610 90,163,200
05/02/2021 5,500 0.31 ▲ 5.64 5,190 5,500 4,950 7,210 39,655,000
05/01/2021 5,250 -0.09 ▼ -1.71 5,340 5,390 5,250 560 2,940,000
04/01/2021 5,340 0.22 ▲ 4.12 5,120 5,390 5,120 10,940 58,419,600
31/12/2020 5,120 -0.28 ▼ -5.47 5,400 5,400 5,120 143,070 732,518,400
30/12/2020 5,400 -0.07 ▼ -1.30 5,470 5,500 5,400 337,060 1,820,124,000
29/12/2020 5,470 0.10 ▲ 1.83 5,400 5,550 5,350 24,290 132,866,300
28/12/2020 5,400 0.30 ▲ 5.56 5,100 5,450 5,120 44,809 241,968,600
27/12/2020 5,100 0.00 ■■ 0.00 5,100 5,100 4,810 18,836 96,063,600
25/12/2020 5,100 0.00 ■■ 0.00 5,100 5,100 4,810 18,836 96,063,600
24/12/2020 5,100 -0.10 ▼ -1.96 5,160 5,340 4,800 31,264 159,446,400
23/12/2020 5,160 0.30 ▲ 5.81 4,830 5,160 5,160 8,649 44,628,840
22/12/2020 4,830 0.30 ▲ 6.21 4,520 4,830 4,520 32,280 155,912,400
21/12/2020 4,520 0.00 ■■ 0.00 4,480 4,640 4,510 6,250 28,250,000
20/12/2020 4,480 0.00 ■■ 0.00 4,480 4,500 4,400 9,041 40,503,680
18/12/2020 4,480 0.00 ■■ 0.00 4,480 4,500 4,400 9,041 40,503,680
17/12/2020 4,480 0.00 ■■ 0.00 4,490 4,490 4,410 2,363 10,586,240
16/12/2020 4,490 0.10 ▲ 2.23 4,380 4,520 4,330 14,925 67,013,250
15/12/2020 4,380 0.00 ■■ 0.00 4,390 4,500 4,350 10,897 47,728,860
14/12/2020 4,390 0.00 ■■ 0.00 4,400 4,450 4,320 7,765 34,088,350
13/12/2020 4,400 0.00 ■■ 0.00 4,360 4,450 4,360 8,685 38,214,000
11/12/2020 4,400 0.00 ■■ 0.00 4,360 4,450 4,360 8,685 38,214,000
10/12/2020 4,360 -0.10 ▼ -2.29 4,440 4,440 4,350 6,918 30,162,480
09/12/2020 4,440 0.00 ■■ 0.00 4,470 4,550 4,430 9,624 42,730,560
08/12/2020 4,470 0.00 ■■ 0.00 4,430 4,480 4,310 18,224 81,461,280
07/12/2020 4,430 0.20 ▲ 4.51 4,210 4,470 4,220 8,525 37,765,750
04/12/2020 4,220 0.00 ■■ 0.00 4,200 4,280 4,200 30,660 129,385,200
03/12/2020 4,200 0.10 ▲ 2.38 4,130 4,200 4,070 17,127 71,933,400
02/12/2020 4,130 0.00 ■■ 0.00 4,100 4,140 4,060 5,487 22,661,310
01/12/2020 4,100 0.00 ■■ 0.00 4,110 4,150 4,060 3,987 16,346,700
30/11/2020 4,110 -0.02 ▼ -0.49 4,130 4,240 4,110 47,810 196,499,100
29/11/2020 4,130 0.02 ▲ 0.48 4,110 4,170 4,100 15,340 63,354,200
27/11/2020 4,130 0.02 ▲ 0.48 4,110 4,170 4,100 15,340 63,354,200
26/11/2020 4,110 -0.01 ▼ -0.24 4,120 4,120 4,100 63,170 259,628,700
25/11/2020 4,120 0.07 ▲ 1.70 4,050 4,220 4,070 69,730 287,287,600
24/11/2020 4,050 -0.19 ▼ -4.69 4,240 4,240 4,050 87,620 354,861,000
23/11/2020 4,240 -0.01 ▼ -0.24 4,240 4,280 4,050 55,620 235,828,800
20/11/2020 4,240 0.00 ■■ 0.00 4,200 4,260 4,100 4,733 20,067,920
19/11/2020 4,200 0.10 ▲ 2.38 4,070 4,230 4,070 8,515 35,763,000
18/11/2020 4,070 -0.05 ▼ -1.23 4,120 4,150 4,070 76,630 311,884,100
17/11/2020 4,120 -0.10 ▼ -2.43 4,200 4,150 4,100 2,115 8,713,800
16/11/2020 4,200 0.10 ▲ 2.38 4,130 4,200 4,070 2,979 12,511,800
15/11/2020 4,130 0.00 ■■ 0.00 4,130 4,160 4,070 410 1,693,300
13/11/2020 4,130 0.00 ■■ 0.00 4,130 4,160 4,070 410 1,693,300
12/11/2020 4,130 -0.10 ▼ -2.42 4,220 4,210 4,120 1,247 5,150,110
11/11/2020 4,220 0.00 ■■ 0.00 4,230 4,230 4,130 3,887 16,403,140
10/11/2020 4,230 0.00 ■■ 0.00 4,240 4,270 4,110 2,755 11,653,650
09/11/2020 4,240 0.00 ■■ 0.00 4,250 4,290 4,100 2,844 12,058,560
06/11/2020 4,250 0.00 ■■ 0.00 4,250 4,270 4,150 637 2,707,250
05/11/2020 4,250 0.20 ▲ 4.71 4,030 4,300 4,000 26,091 110,886,750
04/11/2020 4,030 0.00 ■■ 0.00 4,000 4,130 3,960 1,717 6,919,510
03/11/2020 4,000 0.00 ■■ 0.00 3,990 4,080 3,910 1,220 4,880,000
02/11/2020 3,990 0.10 ▲ 2.51 3,910 4,040 3,880 2,032 8,107,680
30/10/2020 3,910 0.00 ■■ 0.00 3,950 4,090 3,900 3,896 15,233,360
29/10/2020 3,950 0.00 ■■ 0.00 3,950 4,220 3,900 553 2,184,350
28/10/2020 3,950 0.00 ■■ 0.00 4,000 4,050 3,910 4,658 18,399,100
27/10/2020 4,000 -0.10 ▼ -2.50 4,140 4,130 4,000 6,237 24,948,000
26/10/2020 4,140 -0.10 ▼ -2.42 4,210 4,210 4,140 2,375 9,832,500
25/10/2020 4,210 -0.10 ▼ -2.38 4,280 4,360 4,200 4,717 19,858,570
23/10/2020 4,210 -0.10 ▼ -2.38 4,280 4,360 4,200 4,717 19,858,570
22/10/2020 4,280 0.00 ■■ 0.00 4,280 4,380 4,200 2,527 10,815,560
21/10/2020 4,280 0.00 ■■ 0.00 4,250 4,350 4,230 4,948 21,177,440
20/10/2020 4,250 -0.10 ▼ -2.35 4,390 4,350 4,240 1,968 8,364,000
19/10/2020 4,390 0.00 ■■ 0.00 4,390 4,450 4,300 1,658 7,278,620
16/10/2020 4,390 0.10 ▲ 2.28 4,260 4,390 4,200 7,362 32,319,180
15/10/2020 4,260 -0.09 ▼ -2.11 4,350 4,340 4,230 67,480 287,464,800
14/10/2020 4,350 0.00 ■■ 0.00 4,330 4,450 4,250 4,521 19,666,350
13/10/2020 4,330 0.00 ■■ 0.00 4,340 4,340 4,220 9,349 40,481,170
12/10/2020 4,340 -0.10 ▼ -2.30 4,400 4,500 4,310 7,843 34,038,620
11/10/2020 4,400 0.00 ■■ 0.00 4,410 4,480 4,380 1,645 7,238,000
09/10/2020 4,400 0.00 ■■ 0.00 4,410 4,480 4,380 1,645 7,238,000
08/10/2020 4,410 0.00 ■■ 0.00 4,450 4,480 4,410 7,435 32,788,350
07/10/2020 4,450 0.00 ■■ 0.00 4,450 4,500 4,400 18,829 83,789,050
06/10/2020 4,450 0.00 ■■ 0.00 4,480 4,470 4,390 9,723 43,267,350
05/10/2020 4,480 0.10 ▲ 2.23 4,350 4,530 4,310 8,771 39,294,080
02/10/2020 4,350 -0.10 ▼ -2.30 4,470 4,460 4,200 17,205 74,841,750
01/10/2020 4,470 0.10 ▲ 2.24 4,320 4,580 4,350 7,315 32,698,050
30/09/2020 4,320 -0.10 ▼ -2.31 4,400 4,400 4,320 14,079 60,821,280
29/09/2020 4,400 -0.10 ▼ -2.27 4,510 4,590 4,360 32,061 141,068,400
28/09/2020 4,510 0.00 ■■ 0.00 4,500 4,560 4,490 14,937 67,365,870
25/09/2020 4,500 -0.10 ▼ -2.22 4,570 4,650 4,490 8,761 39,424,500
24/09/2020 4,570 0.00 ■■ 0.00 4,620 4,680 4,560 32,775 149,781,750
23/09/2020 4,620 0.00 ■■ 0.00 4,580 4,700 4,580 15,876 73,347,120
22/09/2020 4,580 0.00 ■■ 0.00 4,590 4,600 4,520 11,386 52,147,880
21/09/2020 4,590 0.00 ■■ 0.00 4,630 4,700 4,500 16,242 74,550,780
18/09/2020 4,630 -0.10 ▼ -2.16 4,700 4,700 4,570 4,149 19,209,870
17/09/2020 4,700 0.10 ▲ 2.13 4,570 0 0 16,179 76,041,300
16/09/2020 4,570 -0.10 ▼ -2.19 4,700 4,700 4,450 35,164 160,699,480
15/09/2020 4,700 -0.30 ▼ -6.38 5,000 4,900 4,680 23,764 111,690,800
14/09/2020 5,000 0.20 ▲ 4.00 4,800 5,090 4,870 16,052 80,260,000
11/09/2020 4,800 0.30 ▲ 6.25 4,520 4,800 4,520 117,084 562,003,200
10/09/2020 4,520 0.10 ▲ 2.21 4,400 4,550 4,420 26,324 118,984,480
09/09/2020 4,400 -0.01 ▼ -0.23 4,410 4,450 4,370 46,250 203,500,000
08/09/2020 4,410 0.10 ▲ 2.27 4,320 4,420 4,330 4,279 18,870,390
07/09/2020 4,320 0.00 ■■ 0.00 4,320 4,380 4,320 4,074 17,599,680
06/09/2020 4,320 -0.10 ▼ -2.31 4,400 4,400 4,310 7,381 31,885,920
04/09/2020 4,320 -0.10 ▼ -2.31 4,400 4,400 4,310 7,381 31,885,920
03/09/2020 4,400 0.00 ■■ 0.00 4,400 4,430 4,320 6,258 27,535,200
01/09/2020 4,400 -0.10 ▼ -2.27 4,470 4,510 4,400 3,750 16,500,000
31/08/2020 4,470 -0.10 ▼ -2.24 4,540 4,550 4,430 9,907 44,284,290
28/08/2020 4,540 0.20 ▲ 4.41 4,300 4,600 4,260 31,606 143,491,240
27/08/2020 4,300 0.00 ■■ 0.00 4,280 4,300 4,220 3,037 13,059,100
26/08/2020 4,280 0.20 ▲ 4.67 4,070 4,300 4,070 7,362 31,509,360
25/08/2020 4,070 -0.10 ▼ -2.46 4,160 4,130 4,060 6,817 27,745,190
24/08/2020 4,160 0.00 ■■ 0.00 4,110 4,180 4,030 512 2,129,920
21/08/2020 4,110 0.00 ■■ 0.00 4,120 4,150 4,090 5,134 21,100,740
20/08/2020 4,120 0.00 ■■ 0.00 4,150 4,120 4,040 3,479 14,333,480
19/08/2020 4,150 0.00 ■■ 0.00 4,150 4,180 3,950 5,858 24,310,700
18/08/2020 4,150 0.00 ■■ 0.00 4,110 4,160 4,000 1,236 5,129,400
17/08/2020 4,110 -0.10 ▼ -2.43 4,190 4,190 3,910 10,263 42,180,930
14/08/2020 4,190 0.00 ■■ 0.00 4,200 4,320 4,100 829 3,473,510
13/08/2020 4,200 0.00 ■■ 0.00 4,240 4,240 4,130 4,437 18,635,400
12/08/2020 4,240 0.00 ■■ 0.00 4,260 4,240 4,150 2,758 11,693,920
11/08/2020 4,260 0.00 ■■ 0.00 4,220 4,370 4,200 1,752 7,463,520
10/08/2020 4,220 -0.10 ▼ -2.37 4,300 4,390 4,130 3,735 15,761,700
07/08/2020 4,300 -0.10 ▼ -2.33 4,400 4,390 4,120 406 1,745,800
06/08/2020 4,400 0.00 ■■ 0.00 4,400 4,440 4,200 828 3,643,200
05/08/2020 4,400 0.10 ▲ 2.27 4,280 4,480 4,130 4,218 18,559,200
04/08/2020 4,280 0.00 ■■ 0.00 4,300 4,400 4,010 3,289 14,076,920
03/08/2020 4,300 0.00 ■■ 0.00 4,280 4,360 4,300 104 447,200
31/07/2020 4,280 0.20 ▲ 4.67 4,090 4,280 4,080 7,452 31,894,560
30/07/2020 4,090 0.10 ▲ 2.44 4,000 4,090 4,090 21 85,890
29/07/2020 4,000 0.00 ■■ 0.00 4,010 4,000 3,770 216 864,000
28/07/2020 4,010 0.10 ▲ 2.49 3,920 4,100 3,800 989 3,965,890
27/07/2020 3,920 -0.30 ▼ -7.65 4,190 4,180 3,900 10,714 41,998,880
26/07/2020 4,190 0.00 ■■ 0.00 4,200 4,190 4,000 13,180 55,224,200
24/07/2020 4,190 0.00 ■■ 0.00 4,200 4,190 4,000 13,180 55,224,200
23/07/2020 4,200 0.00 ■■ 0.00 4,200 4,310 4,150 10,022 42,092,400
22/07/2020 4,200 0.00 ■■ 0.00 4,230 4,470 4,180 1,647 6,917,400
21/07/2020 4,230 0.00 ■■ 0.00 4,250 4,290 4,220 1,143 4,834,890
20/07/2020 4,250 -0.10 ▼ -2.35 4,350 4,320 4,250 1,574 6,689,500
19/07/2020 4,350 0.00 ■■ 0.00 4,350 4,370 4,250 2,348 10,213,800
17/07/2020 4,350 0.00 ■■ 0.00 4,350 4,370 4,250 2,348 10,213,800
16/07/2020 4,350 0.10 ▲ 2.30 4,220 4,470 4,230 2,124 9,239,400
15/07/2020 4,220 -0.20 ▼ -4.74 4,440 4,490 4,220 2,001 8,444,220
14/07/2020 4,440 0.00 ■■ 0.00 4,490 4,540 4,400 5,686 25,245,840
13/07/2020 4,490 0.00 ■■ 0.00 4,460 4,550 4,410 6,473 29,063,770
12/07/2020 4,460 0.00 ■■ 0.00 4,450 4,500 4,400 2,672 11,917,120
10/07/2020 4,460 0.00 ■■ 0.00 4,450 4,500 4,400 2,672 11,917,120
09/07/2020 4,450 0.10 ▲ 2.25 4,320 4,460 4,250 2,595 11,547,750
08/07/2020 4,320 0.00 ■■ 0.00 4,330 4,400 4,220 2,354 10,169,280
07/07/2020 4,330 0.00 ■■ 0.00 4,360 4,440 4,310 4,823 20,883,590
06/07/2020 4,360 0.10 ▲ 2.29 4,240 4,450 4,250 3,788 16,515,680
05/07/2020 4,240 0.00 ■■ 0.00 4,270 4,290 4,130 4,627 19,618,480
03/07/2020 4,240 0.00 ■■ 0.00 4,270 4,290 4,130 4,627 19,618,480
02/07/2020 4,270 -0.10 ▼ -2.34 4,330 4,330 4,160 5,376 22,955,520
01/07/2020 4,330 0.00 ■■ 0.00 4,290 4,330 4,240 5,014 21,710,620
30/06/2020 4,290 0.00 ■■ 0.00 4,290 4,300 4,200 1,807 7,752,030
29/06/2020 4,290 -0.20 ▼ -4.66 4,440 4,440 4,270 10,687 45,847,230
27/06/2020 4,440 0.04 ▲ 0.90 4,400 4,500 4,360 8,740 38,805,600
26/06/2020 4,440 0.04 ▲ 0.90 4,400 4,500 4,360 8,740 38,805,600
25/06/2020 4,400 -0.10 ▼ -2.27 4,520 4,510 4,400 7,217 31,754,800
24/06/2020 4,520 -0.10 ▼ -2.21 4,590 4,660 4,500 3,406 15,395,120
23/06/2020 4,590 0.00 ■■ 0.00 4,600 4,620 4,500 5,701 26,167,590
22/06/2020 4,600 -0.10 ▼ -2.17 4,650 4,670 4,560 7,740 35,604,000
19/06/2020 4,650 0.00 ■■ 0.00 4,640 4,690 4,550 5,334 24,803,100
18/06/2020 4,640 -0.10 ▼ -2.16 4,730 4,730 4,550 13,218 61,331,520
17/06/2020 4,730 -0.01 ▼ -0.21 4,740 4,840 4,650 65,650 310,524,500
16/06/2020 4,740 0.10 ▲ 2.11 4,600 4,750 4,600 8,700 41,238,000
15/06/2020 4,600 -0.10 ▼ -2.17 4,650 4,790 4,600 16,178 74,418,800
12/06/2020 4,650 -0.30 ▼ -6.45 4,930 4,850 4,600 15,779 73,372,350
11/06/2020 4,930 -0.40 ▼ -8.11 5,300 5,450 4,930 27,988 137,980,840
10/06/2020 5,300 0.10 ▲ 1.89 5,190 5,450 5,110 14,870 78,811,000
09/06/2020 5,200 0.30 ▲ 5.77 4,870 5,210 4,800 35,616 185,203,200
08/06/2020 4,870 0.20 ▲ 4.11 4,690 4,900 4,800 27,148 132,210,760
06/06/2020 4,690 0.10 ▲ 2.13 4,580 4,790 4,410 14,676 68,830,440
05/06/2020 4,690 0.10 ▲ 2.13 4,580 4,790 4,410 14,676 68,830,440
04/06/2020 4,580 0.20 ▲ 4.37 4,370 4,580 4,390 17,428 79,820,240
03/06/2020 4,370 0.00 ■■ 0.00 4,400 4,430 4,360 9,527 41,632,990
02/06/2020 4,400 0.00 ■■ 0.00 4,430 4,590 4,400 12,194 53,653,600
01/06/2020 4,430 0.30 ▲ 6.77 4,180 4,460 4,310 14,632 64,819,760
31/05/2020 4,180 -0.10 ▼ -2.39 4,260 4,400 4,160 4,895 20,461,100
29/05/2020 4,180 -0.10 ▼ -2.39 4,260 4,400 4,160 4,895 20,461,100
28/05/2020 4,260 -0.20 ▼ -4.69 4,430 4,580 4,260 13,627 58,051,020
27/05/2020 4,430 0.30 ▲ 6.77 4,160 4,440 4,210 14,307 63,380,010
26/05/2020 4,160 0.10 ▲ 2.40 4,030 4,310 4,030 11,905 49,524,800
25/05/2020 4,030 0.00 ■■ 0.00 4,050 4,140 4,030 5,426 21,866,780
24/05/2020 4,050 0.00 ■■ 0.00 4,050 4,140 4,040 2,583 10,461,150
22/05/2020 4,050 0.00 ■■ 0.00 4,050 4,140 4,040 2,583 10,461,150
21/05/2020 4,050 -0.10 ▼ -2.47 4,170 4,170 4,020 8,011 32,444,550
20/05/2020 4,170 0.10 ▲ 2.40 4,110 4,200 4,060 10,244 42,717,480
19/05/2020 4,110 -0.10 ▼ -2.43 4,170 4,350 4,070 8,836 36,315,960
18/05/2020 4,170 0.20 ▲ 4.80 4,010 4,170 4,010 11,015 45,932,550
17/05/2020 4,010 0.00 ■■ 0.00 4,040 4,160 3,900 16,261 65,206,610
15/05/2020 4,010 0.00 ■■ 0.00 4,040 4,160 3,900 16,261 65,206,610
14/05/2020 4,040 0.20 ▲ 4.95 3,880 4,100 3,820 7,207 29,116,280
13/05/2020 3,880 0.00 ■■ 0.00 3,850 4,000 3,710 11,166 43,324,080
12/05/2020 3,850 0.30 ▲ 7.79 3,600 3,850 3,690 19,039 73,300,150
11/05/2020 3,600 -0.20 ▼ -5.56 3,840 3,960 3,600 13,717 49,381,200
10/05/2020 3,840 0.20 ▲ 5.21 3,610 3,860 3,700 36,287 139,342,080
08/05/2020 3,840 0.20 ▲ 5.21 3,610 3,860 3,700 36,287 139,342,080
07/05/2020 3,610 0.00 ■■ 0.00 3,610 3,700 3,600 13,095 47,272,950
06/05/2020 3,610 -0.10 ▼ -2.77 3,680 3,800 3,610 11,837 42,731,570
05/05/2020 3,680 0.10 ▲ 2.72 3,600 3,690 3,600 19,390 71,355,200
04/05/2020 3,600 -0.20 ▼ -5.56 3,760 3,750 3,600 10,146 36,525,600
01/05/2020 3,760 0.00 ■■ 0.00 3,800 3,820 3,750 7,966 29,952,160
30/04/2020 3,760 0.00 ■■ 0.00 3,800 3,820 3,750 7,966 29,952,160
29/04/2020 3,760 0.00 ■■ 0.00 3,800 3,820 3,750 7,966 29,952,160
28/04/2020 3,800 0.00 ■■ 0.00 3,780 3,800 3,750 2,312 8,785,600
27/04/2020 3,780 0.10 ▲ 2.65 3,720 3,850 3,650 19,967 75,475,260
26/04/2020 3,720 0.10 ▲ 2.69 3,660 3,730 3,700 15,983 59,456,760
24/04/2020 3,720 0.10 ▲ 2.69 3,660 3,730 3,700 15,983 59,456,760
23/04/2020 3,660 0.00 ■■ 0.00 3,710 3,720 3,660 12,628 46,218,480
22/04/2020 3,710 0.00 ■■ 0.00 3,690 3,710 3,550 2,753 10,213,630
21/04/2020 3,690 -0.10 ▼ -2.71 3,830 3,830 3,630 13,095 48,320,550
20/04/2020 3,830 0.00 ■■ 0.00 3,850 3,850 3,750 2,441 9,349,030
19/04/2020 3,850 0.10 ▲ 2.60 3,710 3,850 3,840 118 454,300
17/04/2020 3,850 0.10 ▲ 2.60 3,710 3,850 3,840 118 454,300
16/04/2020 3,710 0.00 ■■ 0.00 3,760 3,900 3,700 2,370 8,792,700
15/04/2020 3,760 0.00 ■■ 0.00 3,800 3,950 3,750 6,103 22,947,280
14/04/2020 3,800 0.00 ■■ 0.00 3,800 3,920 3,750 4,156 15,792,800
13/04/2020 3,800 0.00 ■■ 0.00 3,800 3,940 3,660 948 3,602,400
12/04/2020 3,800 -0.10 ▼ -2.63 3,850 3,890 3,700 3,469 13,182,200
10/04/2020 3,800 -0.10 ▼ -2.63 3,850 3,890 3,700 3,469 13,182,200
09/04/2020 3,850 0.10 ▲ 2.60 3,790 3,900 3,750 2,766 10,649,100
08/04/2020 3,790 0.00 ■■ 0.00 3,800 3,850 3,700 3,456 13,098,240
07/04/2020 3,800 0.00 ■■ 0.00 3,800 3,900 3,580 1,996 7,584,800
06/04/2020 3,800 0.10 ▲ 2.63 3,670 3,800 3,700 3,976 15,108,800
05/04/2020 3,670 0.10 ▲ 2.72 3,590 3,700 3,500 2,411 8,848,370
03/04/2020 3,670 0.10 ▲ 2.72 3,590 3,700 3,500 2,411 8,848,370
02/04/2020 3,590 0.10 ▲ 2.79 3,500 3,600 3,340 821 2,947,390
01/04/2020 3,590 0.10 ▲ 2.79 3,500 3,600 3,340 821 2,947,390
31/03/2020 3,500 0.20 ▲ 5.71 3,310 3,540 3,310 5,731 20,058,500
30/03/2020 3,310 -0.20 ▼ -6.04 3,520 3,650 3,280 14,807 49,011,170
29/03/2020 3,520 -0.10 ▼ -2.84 3,650 3,560 3,400 2,213 7,789,760
27/03/2020 3,520 -0.10 ▼ -2.84 3,650 3,560 3,400 2,213 7,789,760
26/03/2020 3,650 0.00 ■■ 0.00 3,660 3,660 3,650 282 1,029,300
25/03/2020 3,660 0.20 ▲ 5.46 3,480 3,660 3,330 1,242 4,545,720
24/03/2020 3,480 0.00 ■■ 0.00 3,430 3,500 3,190 6,408 22,299,840
23/03/2020 3,430 -0.30 ▼ -8.75 3,680 3,680 3,430 3,157 10,828,510
22/03/2020 3,680 -0.10 ▼ -2.72 3,740 3,740 3,680 1,321 4,861,280
20/03/2020 3,680 -0.10 ▼ -2.72 3,740 3,740 3,680 1,321 4,861,280
19/03/2020 3,740 0.00 ■■ 0.00 3,790 3,790 3,540 608 2,273,920
18/03/2020 3,790 0.00 ■■ 0.00 3,750 3,880 3,750 8,392 31,805,680
17/03/2020 3,750 0.00 ■■ 0.00 3,750 3,900 3,740 473 1,773,750
16/03/2020 3,750 0.05 ▲ 1.33 3,700 3,800 3,700 29,570 110,887,500
13/03/2020 3,700 -0.09 ▼ -2.43 3,700 3,700 3,460 59,010 218,337,000
12/03/2020 3,700 -0.07 ▼ -1.89 3,770 3,750 3,510 237,970 880,489,000
11/03/2020 3,770 -0.01 ▼ -0.27 3,780 3,780 3,730 155,560 586,461,200
10/03/2020 3,780 0.00 ■■ 0.00 3,730 3,810 3,510 3,539 13,377,420
09/03/2020 3,730 -0.20 ▼ -5.36 3,890 3,880 3,620 7,446 27,773,580
06/03/2020 3,890 0.00 ■■ 0.00 3,910 3,900 3,800 624 2,427,360
05/03/2020 3,910 0.00 ■■ 0.00 3,880 3,910 3,820 854 3,339,140
04/03/2020 3,880 0.00 ■■ 0.00 3,890 3,890 3,880 76 294,880
03/03/2020 3,890 0.00 ■■ 0.00 3,900 3,910 3,630 2,520 9,802,800
02/03/2020 3,900 0.00 ■■ 0.00 3,890 3,940 3,900 513 2,000,700
28/02/2020 3,890 0.00 ■■ 0.00 3,890 3,900 3,800 1,578 6,138,420
27/02/2020 3,890 0.10 ▲ 2.57 3,820 3,910 3,810 478 1,859,420
26/02/2020 3,820 -0.10 ▼ -2.62 3,920 3,940 3,800 1,791 6,841,620
25/02/2020 3,920 0.00 ■■ 0.00 3,920 3,920 3,800 957 3,751,440
24/02/2020 3,920 -0.10 ▼ -2.55 4,010 4,000 3,800 1,746 6,844,320
21/02/2020 4,010 0.00 ■■ 0.00 4,020 4,090 3,830 4,423 17,736,230
20/02/2020 4,020 0.00 ■■ 0.00 4,060 4,080 3,920 1,448 5,820,960
19/02/2020 4,060 0.00 ■■ 0.00 4,090 4,090 3,920 235 954,100
18/02/2020 4,090 0.00 ■■ 0.00 4,050 4,100 3,920 2,219 9,075,710
17/02/2020 4,050 0.20 ▲ 4.94 3,900 4,090 3,860 826 3,345,300
15/02/2020 3,900 0.00 ■■ 0.00 3,920 4,100 3,820 740 2,886,000
14/02/2020 3,900 0.00 ■■ 0.00 3,920 4,100 3,820 740 2,886,000
13/02/2020 3,920 -0.20 ▼ -5.10 4,070 4,070 3,920 111 435,120
12/02/2020 4,070 0.00 ■■ 0.00 4,050 4,090 3,950 1,280 5,209,600
11/02/2020 4,050 0.10 ▲ 2.47 3,970 4,080 3,830 264 1,069,200
10/02/2020 3,970 0.00 ■■ 0.00 3,970 4,110 3,970 1,634 6,486,980
09/02/2020 3,970 0.00 ■■ 0.00 3,930 4,000 3,850 2,796 11,100,120
07/02/2020 3,970 0.00 ■■ 0.00 3,930 4,000 3,850 2,796 11,100,120
06/02/2020 3,930 0.00 ■■ 0.00 3,930 3,950 3,740 830 3,261,900
05/02/2020 3,930 0.10 ▲ 2.54 3,810 4,070 3,810 700 2,751,000
04/02/2020 3,810 -0.10 ▼ -2.62 3,900 3,900 3,800 2,672 10,180,320
03/02/2020 3,900 0.00 ■■ 0.00 3,900 4,110 3,700 1,768 6,895,200
02/02/2020 3,900 -0.10 ▼ -2.56 3,950 3,930 3,850 1,911 7,452,900
31/01/2020 3,900 -0.10 ▼ -2.56 3,950 3,930 3,850 1,911 7,452,900
30/01/2020 3,950 -0.10 ▼ -2.53 4,050 4,140 3,800 6,216 24,553,200
29/01/2020 4,050 0.00 ■■ 0.00 4,020 4,140 4,000 511 2,069,550
28/01/2020 4,050 0.00 ■■ 0.00 4,020 4,140 4,000 511 2,069,550
27/01/2020 4,050 0.00 ■■ 0.00 4,020 4,140 4,000 511 2,069,550
26/01/2020 4,050 0.00 ■■ 0.00 4,020 4,140 4,000 511 2,069,550
24/01/2020 4,050 0.00 ■■ 0.00 4,020 4,140 4,000 511 2,069,550
23/01/2020 4,050 0.00 ■■ 0.00 4,020 4,140 4,000 511 2,069,550
22/01/2020 4,050 0.00 ■■ 0.00 4,020 4,140 4,000 511 2,069,550
21/01/2020 4,020 0.05 ▲ 1.24 3,970 4,050 3,910 16,730 67,254,600
20/01/2020 3,970 -0.03 ▼ -0.76 4,000 4,000 3,740 57,530 228,394,100
17/01/2020 4,000 0.05 ▲ 1.25 3,950 4,090 3,900 15,150 60,600,000
16/01/2020 3,950 -0.05 ▼ -1.27 4,000 4,050 3,930 11,260 44,477,000
15/01/2020 4,000 -0.07 ▼ -1.75 4,000 4,000 3,930 3,050 12,200,000
14/01/2020 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 600 2,400,000
13/01/2020 4,000 0.00 ■■ 0.00 4,000 4,000 3,920 1,831 7,324,000
10/01/2020 4,000 0.00 ■■ 0.00 4,000 4,000 3,930 461 1,844,000
09/01/2020 4,000 0.00 ■■ 0.00 3,960 4,050 3,910 1,685 6,740,000
08/01/2020 3,960 0.00 ■■ 0.00 4,010 4,120 3,960 1,292 5,116,320
07/01/2020 4,010 -0.10 ▼ -2.49 4,080 4,080 3,980 4,844 19,424,440
06/01/2020 4,080 0.00 ■■ 0.00 4,120 4,120 4,000 3,769 15,377,520
03/01/2020 4,120 0.00 ■■ 0.00 4,100 4,120 4,020 1,569 6,464,280
02/01/2020 4,100 0.00 ■■ 0.00 4,050 4,140 4,000 2,632 10,791,200
31/12/2019 4,050 0.00 ■■ 0.00 4,050 4,120 4,000 1,687 6,832,350
30/12/2019 4,050 -0.10 ▼ -2.47 4,120 4,140 4,030 1,132 4,584,600
27/12/2019 4,120 0.00 ■■ 0.00 4,140 4,150 4,000 1,922 7,918,640
26/12/2019 4,140 0.00 ■■ 0.00 4,150 4,150 4,060 3,689 15,272,460
25/12/2019 4,150 0.00 ■■ 0.00 4,150 4,180 4,100 4,212 17,479,800
24/12/2019 4,150 0.00 ■■ 0.00 4,130 4,150 4,070 1,663 6,901,450
23/12/2019 4,130 0.00 ■■ 0.00 4,170 4,170 4,100 1,924 7,946,120
20/12/2019 4,170 -0.07 ▼ -1.68 4,170 4,180 4,100 22,430 93,533,100
19/12/2019 4,170 0.00 ■■ 0.00 4,140 4,170 4,140 801 3,340,170
18/12/2019 4,140 0.00 ■■ 0.00 4,140 4,230 4,140 970 4,015,800
17/12/2019 4,140 0.00 ■■ 0.00 4,150 4,280 4,110 6,990 28,938,600
16/12/2019 4,150 -0.10 ▼ -2.41 4,300 4,270 4,120 2,435 10,105,250
14/12/2019 4,300 0.10 ▲ 2.33 4,190 4,300 4,190 601 2,584,300
13/12/2019 4,300 0.10 ▲ 2.33 4,190 4,300 4,190 601 2,584,300
12/12/2019 4,190 0.00 ■■ 0.00 4,190 4,330 4,140 302 1,265,380
11/12/2019 4,190 0.00 ■■ 0.00 4,190 4,240 4,100 1,338 5,606,220
10/12/2019 4,190 -0.10 ▼ -2.39 4,280 4,280 4,030 1,717 7,194,230
09/12/2019 4,280 0.10 ▲ 2.34 4,190 4,400 4,070 2,430 10,400,400
07/12/2019 4,190 0.00 ■■ 0.00 4,150 4,190 4,080 3,175 13,303,250
06/12/2019 4,190 0.00 ■■ 0.00 4,150 4,190 4,080 3,175 13,303,250
05/12/2019 4,150 0.00 ■■ 0.00 4,130 4,200 4,100 1,825 7,573,750
04/12/2019 4,200 0.00 ■■ 0.00 4,200 4,320 4,110 91 382,200
03/12/2019 4,200 0.00 ■■ 0.00 4,250 4,340 4,130 1,260 5,292,000
02/12/2019 4,250 -0.20 ▼ -4.71 4,420 4,420 4,150 797 3,387,250
29/11/2019 4,420 0.30 ▲ 6.79 4,150 4,420 4,420 1 4,420
28/11/2019 4,150 0.00 ■■ 0.00 4,150 4,250 4,120 659 2,734,850
27/11/2019 4,150 -0.10 ▼ -2.41 4,280 4,280 4,150 7 29,050
26/11/2019 4,280 0.00 ■■ 0.00 4,240 4,280 4,150 903 3,864,840
25/11/2019 4,240 0.10 ▲ 2.36 4,170 4,240 4,160 3,847 16,311,280
22/11/2019 4,170 0.00 ■■ 0.00 4,210 4,380 4,170 1,938 8,081,460
21/11/2019 4,210 -0.10 ▼ -2.38 4,310 4,380 4,210 752 3,165,920
20/11/2019 4,310 -0.10 ▼ -2.32 4,360 4,310 4,220 1,734 7,473,540
19/11/2019 4,360 0.00 ■■ 0.00 4,360 4,370 4,230 874 3,810,640
18/11/2019 4,360 0.00 ■■ 0.00 4,390 4,400 4,250 748 3,261,280
15/11/2019 4,390 0.00 ■■ 0.00 4,430 4,390 4,230 1,917 8,415,630
14/11/2019 4,430 0.00 ■■ 0.00 4,440 4,440 4,220 8,116 35,953,880
13/11/2019 4,440 0.10 ▲ 2.25 4,380 4,440 4,350 176 781,440
12/11/2019 4,380 0.00 ■■ 0.00 4,400 4,490 4,210 454 1,988,520
11/11/2019 4,400 0.00 ■■ 0.00 4,450 4,430 4,230 806 3,546,400
08/11/2019 4,450 0.00 ■■ 0.00 4,400 4,550 4,320 255 1,134,750
07/11/2019 4,400 0.00 ■■ 0.00 4,410 4,610 4,300 2,499 10,995,600
06/11/2019 4,410 0.10 ▲ 2.27 4,290 4,480 4,300 2,251 9,926,910
05/11/2019 4,290 0.10 ▲ 2.33 4,200 4,300 4,180 9,951 42,689,790
04/11/2019 4,140 0.00 ■■ 0.00 4,180 4,200 4,070 3,124 12,933,360
01/11/2019 4,140 0.00 ■■ 0.00 4,180 4,200 4,070 3,124 12,933,360
31/10/2019 4,180 -0.30 ▼ -7.18 4,440 4,370 4,180 4,564 19,077,520
30/10/2019 4,440 0.10 ▲ 2.25 4,310 4,440 4,200 4,945 21,955,800
29/10/2019 4,310 -0.10 ▼ -2.32 4,450 4,450 4,310 3,985 17,175,350
28/10/2019 4,450 -0.10 ▼ -2.25 4,520 4,520 4,210 1,974 8,784,300
25/10/2019 4,520 0.00 ■■ 0.00 4,520 4,520 4,490 510 2,305,200
24/10/2019 4,520 0.00 ■■ 0.00 4,520 4,540 4,400 2,988 13,505,760
23/10/2019 4,520 0.00 ■■ 0.00 4,500 4,600 4,320 7,508 33,936,160
22/10/2019 4,500 -0.30 ▼ -6.67 4,800 4,800 4,500 1,462 6,579,000
21/10/2019 4,800 0.00 ■■ 0.00 4,770 4,900 4,750 3,679 17,659,200
18/10/2019 4,770 0.00 ■■ 0.00 4,780 4,990 4,770 14,179 67,633,830
17/10/2019 4,780 0.30 ▲ 6.28 4,470 4,780 4,780 10,737 51,322,860
16/10/2019 4,470 0.30 ▲ 6.71 4,180 4,470 4,100 8,219 36,738,930
15/10/2019 4,180 0.00 ■■ 0.00 4,160 4,180 4,100 2,154 9,003,720
14/10/2019 4,160 0.00 ■■ 0.00 4,170 4,160 4,080 4,129 17,176,640
11/10/2019 4,170 0.00 ■■ 0.00 4,170 4,180 4,080 5 20,850
10/10/2019 4,170 0.10 ▲ 2.40 4,100 4,180 4,060 2,282 9,515,940
09/10/2019 4,100 -0.10 ▼ -2.44 4,190 4,180 4,030 291 1,193,100
08/10/2019 4,190 0.00 ■■ 0.00 4,180 4,190 4,100 3,670 15,377,300
07/10/2019 4,180 -0.10 ▼ -2.39 4,240 4,230 4,180 1,218 5,091,240
04/10/2019 4,240 0.10 ▲ 2.36 4,170 4,240 4,150 2,865 12,147,600
03/10/2019 4,170 0.00 ■■ 0.00 4,150 4,170 4,000 10,671 44,498,070
02/10/2019 4,150 0.00 ■■ 0.00 4,160 4,180 4,110 705 2,925,750
01/10/2019 4,160 0.10 ▲ 2.40 4,070 4,180 4,080 5,191 21,594,560
30/09/2019 4,070 -0.10 ▼ -2.46 4,160 4,160 4,060 6,241 25,400,870
27/09/2019 4,160 0.00 ■■ 0.00 4,150 4,180 4,120 3,830 15,932,800
26/09/2019 4,150 0.00 ■■ 0.00 4,190 4,190 4,120 5,855 24,298,250
25/09/2019 4,190 0.00 ■■ 0.00 4,200 4,220 4,150 2,219 9,297,610
24/09/2019 4,200 0.00 ■■ 0.00 4,240 4,200 4,170 1,376 5,779,200
23/09/2019 4,240 0.00 ■■ 0.00 4,220 4,260 4,170 3,926 16,646,240
20/09/2019 4,220 0.00 ■■ 0.00 4,200 4,370 4,180 3,591 15,154,020
19/09/2019 4,200 0.00 ■■ 0.00 4,200 4,280 4,170 317 1,331,400
18/09/2019 4,200 0.00 ■■ 0.00 4,200 4,290 4,190 5,725 24,045,000
17/09/2019 4,200 0.00 ■■ 0.00 4,220 4,290 4,190 1,851 7,774,200
16/09/2019 4,220 0.00 ■■ 0.00 4,220 4,500 4,200 9,650 40,723,000
13/09/2019 4,220 0.00 ■■ 0.00 4,250 4,250 4,170 3,123 13,179,060
12/09/2019 4,250 -0.10 ▼ -2.35 4,380 4,400 4,180 7,117 30,247,250
11/09/2019 4,380 0.00 ■■ 0.00 4,350 4,450 4,230 1,281 5,610,780
10/09/2019 4,440 0.07 ▲ 1.58 4,370 4,440 4,200 10 44,400
09/09/2019 4,370 0.00 ■■ 0.00 4,380 4,450 4,370 700 3,059,000
06/09/2019 4,380 -0.10 ▼ -2.28 4,450 4,500 4,370 1,023 4,480,740
05/09/2019 4,450 0.00 ■■ 0.00 4,440 4,480 4,440 361 1,606,450
04/09/2019 4,440 -0.10 ▼ -2.25 4,500 4,500 4,410 1,109 4,923,960
03/09/2019 4,500 0.00 ■■ 0.00 4,450 4,500 4,400 5,184 23,328,000
30/08/2019 4,450 0.00 ■■ 0.00 4,430 4,670 4,450 2,449 10,898,050
29/08/2019 4,430 -0.10 ▼ -2.26 4,500 4,510 4,430 880 3,898,400
28/08/2019 4,500 0.00 ■■ 0.00 4,500 4,600 4,450 3,211 14,449,500
27/08/2019 4,500 -0.10 ▼ -2.22 4,600 4,600 4,420 3,209 14,440,500
26/08/2019 4,600 0.00 ■■ 0.00 4,630 4,630 4,500 231 1,062,600
23/08/2019 4,630 0.10 ▲ 2.16 4,560 4,700 4,560 745 3,449,350
22/08/2019 4,560 0.10 ▲ 2.19 4,430 4,740 4,430 3,070 13,999,200
21/08/2019 4,430 0.00 ■■ 0.00 4,460 4,500 4,400 3,951 17,502,930
20/08/2019 4,460 0.00 ■■ 0.00 4,460 4,460 4,400 2,760 12,309,600
19/08/2019 4,460 0.00 ■■ 0.00 4,410 4,460 4,320 8,602 38,364,920
16/08/2019 4,410 -0.10 ▼ -2.27 4,500 4,640 4,410 5,443 24,003,630
15/08/2019 4,500 -0.10 ▼ -2.22 4,600 4,590 4,400 4,123 18,553,500
14/08/2019 4,600 0.00 ■■ 0.00 4,600 4,680 4,550 3,535 16,261,000
13/08/2019 4,600 -0.10 ▼ -2.17 4,700 4,690 4,500 3,726 17,139,600
12/08/2019 4,700 0.00 ■■ 0.00 4,700 4,710 4,600 3,862 18,151,400
09/08/2019 4,700 -0.10 ▼ -2.13 4,790 4,850 4,700 1,834 8,619,800
08/08/2019 4,790 0.10 ▲ 2.09 4,720 4,800 4,700 2,275 10,897,250
07/08/2019 4,720 0.00 ■■ 0.00 4,760 4,840 4,520 7,032 33,191,040
06/08/2019 4,760 -0.20 ▼ -4.20 4,930 4,900 4,730 4,534 21,581,840
05/08/2019 4,930 -0.10 ▼ -2.03 4,990 5,010 4,850 3,776 18,615,680
02/08/2019 4,990 0.00 ■■ 0.00 5,000 4,990 4,700 3,111 15,523,890
01/08/2019 5,000 0.00 ■■ 0.00 5,000 5,060 4,820 3,319 16,595,000
31/07/2019 5,000 -0.10 ▼ -2.00 5,070 5,070 4,900 2,250 11,250,000
30/07/2019 5,070 0.00 ■■ 0.00 5,100 5,140 5,020 1,827 9,262,890
29/07/2019 5,100 0.00 ■■ 0.00 5,060 5,130 5,030 1,208 6,160,800
26/07/2019 5,060 0.00 ■■ 0.00 5,050 5,180 5,020 1,705 8,627,300
25/07/2019 5,050 0.00 ■■ 0.00 5,020 5,180 5,020 1,987 10,034,350
24/07/2019 5,020 -0.20 ▼ -3.98 5,250 5,200 5,000 2,922 14,668,440
23/07/2019 5,250 0.10 ▲ 1.90 5,150 5,250 5,100 439 2,304,750
22/07/2019 5,150 -0.10 ▼ -1.94 5,220 5,290 5,100 3,457 17,803,550
19/07/2019 5,220 0.00 ■■ 0.00 5,250 5,290 5,150 4,908 25,619,760
18/07/2019 5,250 0.00 ■■ 0.00 5,250 5,330 5,200 1,581 8,300,250
17/07/2019 5,250 0.00 ■■ 0.00 5,250 5,300 5,250 1,818 9,544,500
16/07/2019 5,250 -0.20 ▼ -3.81 5,420 5,420 5,250 1,003 5,265,750
15/07/2019 5,420 0.00 ■■ 0.00 5,400 5,440 5,200 2,040 11,056,800
12/07/2019 5,400 0.00 ■■ 0.00 5,430 5,430 5,300 1,615 8,721,000
11/07/2019 5,430 0.00 ■■ 0.00 5,400 5,500 5,300 9,219 50,059,170
10/07/2019 5,400 0.10 ▲ 1.85 5,350 5,400 5,250 5,826 31,460,400
09/07/2019 5,350 -0.10 ▼ -1.87 5,450 5,480 5,350 3,261 17,446,350
08/07/2019 5,450 0.00 ■■ 0.00 5,450 5,500 5,430 6,278 34,215,100
05/07/2019 5,450 0.20 ▲ 3.67 5,250 5,500 5,230 11,478 62,555,100
04/07/2019 5,250 -0.10 ▼ -1.90 5,350 5,330 5,120 5,612 29,463,000
03/07/2019 5,350 0.00 ■■ 0.00 5,300 5,350 5,250 947 5,066,450
02/07/2019 5,300 0.00 ■■ 0.00 5,330 5,400 5,200 3,572 18,931,600
01/07/2019 5,330 0.20 ▲ 3.75 5,180 5,500 5,050 3,008 16,032,640
28/06/2019 5,180 0.20 ▲ 3.86 5,010 5,230 5,140 3,367 17,441,060
27/06/2019 5,010 -0.30 ▼ -5.99 5,300 5,430 5,010 3,449 17,279,490
26/06/2019 5,300 -0.20 ▼ -3.77 5,480 5,480 5,100 4,061 21,523,300
25/06/2019 5,480 -1.30 ▼ -23.72 6,750 5,600 5,400 4,916 26,939,680
24/06/2019 6,750 0.20 ▲ 2.96 6,550 6,750 6,550 18,898 127,561,500
21/06/2019 6,550 0.00 ■■ 0.00 6,590 6,690 6,500 17,339 113,570,450
20/06/2019 6,590 -0.10 ▼ -1.52 6,690 6,700 6,520 6,209 40,917,310
19/06/2019 6,690 0.10 ▲ 1.49 6,630 6,800 6,660 7,009 46,890,210
18/06/2019 6,630 -0.10 ▼ -1.51 6,750 6,770 6,500 11,647 77,219,610
17/06/2019 6,750 0.00 ■■ 0.00 6,780 6,800 6,600 8,111 54,749,250
16/06/2019 6,780 -0.20 ▼ -2.95 7,000 7,110 6,740 9,198 62,362,440
14/06/2019 6,780 -0.20 ▼ -2.95 7,000 7,110 6,740 9,198 62,362,440
13/06/2019 7,000 0.50 ▲ 7.14 6,550 7,000 6,700 33,104 231,728,000
11/06/2019 6,540 0.00 ■■ 0.00 6,570 6,570 6,300 2,806 18,351,240
10/06/2019 6,570 0.20 ▲ 3.04 6,400 6,590 6,400 9,841 64,655,370
09/06/2019 6,400 0.00 ■■ 0.00 6,400 6,460 6,390 810 5,184,000
07/06/2019 6,400 0.00 ■■ 0.00 6,400 6,460 6,390 810 5,184,000
06/06/2019 6,400 0.00 ■■ 0.00 6,450 6,480 6,400 1,205 7,712,000
05/06/2019 6,450 0.00 ■■ 0.00 6,420 6,500 6,400 5,485 35,378,250
04/06/2019 6,420 0.00 ■■ 0.00 6,420 6,490 6,270 690 4,429,800
03/06/2019 6,420 0.00 ■■ 0.00 6,380 6,540 6,250 3,944 25,320,480
02/06/2019 6,380 0.10 ▲ 1.57 6,230 6,400 6,190 1,188 7,579,440
31/05/2019 6,380 0.10 ▲ 1.57 6,230 6,400 6,190 1,188 7,579,440
30/05/2019 6,230 -0.30 ▼ -4.82 6,500 6,540 6,230 2,859 17,811,570
29/05/2019 6,500 0.20 ▲ 3.08 6,350 6,550 6,300 2,198 14,287,000
28/05/2019 6,350 0.10 ▲ 1.57 6,200 6,350 6,150 3,594 22,821,900
27/05/2019 6,200 0.00 ■■ 0.00 6,190 6,300 6,100 701 4,346,200
26/05/2019 6,190 0.00 ■■ 0.00 6,190 6,200 6,030 25,918 160,432,420
24/05/2019 6,190 0.00 ■■ 0.00 6,190 6,200 6,030 25,918 160,432,420
23/05/2019 6,190 0.00 ■■ 0.00 6,200 6,190 6,060 3,008 18,619,520
22/05/2019 6,200 0.00 ■■ 0.00 6,200 6,200 6,120 1,911 11,848,200
21/05/2019 6,200 0.00 ■■ 0.00 6,250 6,200 6,100 6,810 42,222,000
20/05/2019 6,250 0.10 ▲ 1.60 6,140 6,250 5,930 12,640 79,000,000
19/05/2019 6,140 0.00 ■■ 0.00 6,140 6,200 6,070 1,050 6,447,000
17/05/2019 6,140 0.00 ■■ 0.00 6,140 6,200 6,070 1,050 6,447,000
16/05/2019 6,140 0.00 ■■ 0.00 6,150 6,190 6,010 9,674 59,398,360
15/05/2019 6,150 0.10 ▲ 1.63 6,100 6,150 5,960 2,734 16,814,100
14/05/2019 6,100 0.00 ■■ 0.00 6,140 6,100 6,000 1,027 6,264,700
13/05/2019 6,140 0.00 ■■ 0.00 6,120 6,230 5,980 3,613 22,183,820
12/05/2019 6,120 0.00 ■■ 0.00 6,150 6,160 6,060 543 3,323,160
10/05/2019 6,120 0.00 ■■ 0.00 6,150 6,160 6,060 543 3,323,160
09/05/2019 6,150 0.00 ■■ 0.00 6,110 6,150 6,020 436 2,681,400
08/05/2019 6,110 0.00 ■■ 0.00 6,100 6,140 6,100 5,580 34,093,800
07/05/2019 6,100 0.00 ■■ 0.00 6,090 6,200 6,030 3,285 20,038,500
06/05/2019 6,090 0.00 ■■ 0.00 6,050 6,160 6,000 2,661 16,205,490
05/05/2019 6,050 -0.20 ▼ -3.31 6,200 6,270 6,020 4,740 28,677,000
03/05/2019 6,050 -0.20 ▼ -3.31 6,200 6,270 6,020 4,740 28,677,000
02/05/2019 6,200 0.00 ■■ 0.00 6,200 6,290 5,920 2,093 12,976,600
01/05/2019 6,200 0.00 ■■ 0.00 6,180 6,350 6,100 836 5,183,200
30/04/2019 6,200 0.00 ■■ 0.00 6,180 6,350 6,100 836 5,183,200
29/04/2019 6,200 0.00 ■■ 0.00 6,180 6,350 6,100 836 5,183,200
28/04/2019 6,200 0.00 ■■ 0.00 6,180 6,350 6,100 836 5,183,200
26/04/2019 6,200 0.00 ■■ 0.00 6,180 6,350 6,100 836 5,183,200
25/04/2019 6,180 0.10 ▲ 1.62 6,080 6,190 6,100 6,370 39,366,600
24/04/2019 6,080 -0.10 ▼ -1.64 6,140 6,180 6,080 5,064 30,789,120
23/04/2019 6,140 -0.10 ▼ -1.63 6,230 6,200 6,060 19,234 118,096,760
22/04/2019 6,230 0.00 ■■ 0.00 6,270 6,250 6,210 2,980 18,565,400
21/04/2019 6,270 0.00 ■■ 0.00 6,250 6,480 6,250 2,141 13,424,070
19/04/2019 6,270 0.00 ■■ 0.00 6,250 6,480 6,250 2,141 13,424,070
18/04/2019 6,250 0.00 ■■ 0.00 6,230 6,300 6,230 4,730 29,562,500
17/04/2019 6,230 0.00 ■■ 0.00 6,210 6,380 6,210 11,753 73,221,190
16/04/2019 6,210 -0.20 ▼ -3.22 6,450 6,350 6,200 3,730 23,163,300
15/04/2019 6,450 0.00 ■■ 0.00 6,500 6,500 6,420 2,750 17,737,500
12/04/2019 6,450 0.00 ■■ 0.00 6,500 6,500 6,420 2,750 17,737,500
11/04/2019 6,500 0.00 ■■ 0.00 6,490 6,580 6,360 9,329 60,638,500
10/04/2019 6,490 0.00 ■■ 0.00 6,460 6,490 6,400 5,878 38,148,220
09/04/2019 6,460 -0.20 ▼ -3.10 6,650 6,680 6,460 4,041 26,104,860
08/04/2019 6,650 0.10 ▲ 1.50 6,600 6,680 6,570 7,140 47,481,000
05/04/2019 6,600 0.10 ▲ 1.52 6,510 6,600 6,500 15,740 103,884,000
04/04/2019 6,510 -0.10 ▼ -1.54 6,610 6,650 6,420 15,781 102,734,310
03/04/2019 6,610 0.40 ▲ 6.05 6,180 6,610 6,200 30,796 203,561,560
02/04/2019 6,180 0.10 ▲ 1.62 6,100 6,330 6,080 9,615 59,420,700
01/04/2019 6,100 0.00 ■■ 0.00 6,090 6,100 6,040 2,558 15,603,800
30/03/2019 6,090 0.19 ▲ 3.12 5,900 6,090 5,920 155,780 948,700,200
29/03/2019 6,090 0.00 ■■ 0.00 6,080 6,200 6,050 3,853 23,464,770
28/03/2019 6,080 -0.10 ▼ -1.64 6,150 6,170 6,080 8,628 52,458,240
27/03/2019 6,150 -0.20 ▼ -3.25 6,370 6,420 6,150 2,868 17,638,200
26/03/2019 6,370 0.20 ▲ 3.14 6,200 6,370 6,300 19,783 126,017,710
25/03/2019 6,200 0.00 ■■ 0.00 6,250 6,350 6,100 14,149 87,723,800
22/03/2019 6,250 -0.10 ▼ -1.60 6,310 6,400 6,150 29,999 187,493,750
21/03/2019 6,310 0.10 ▲ 1.58 6,210 6,450 6,310 10,800 68,148,000
20/03/2019 6,210 0.10 ▲ 1.61 6,080 6,470 5,960 7,050 43,780,500
19/03/2019 6,080 -0.10 ▼ -1.64 6,180 6,190 6,080 7,082 43,058,560
18/03/2019 6,180 0.10 ▲ 1.62 6,100 6,190 5,960 7,816 48,302,880
15/03/2019 6,100 -0.10 ▼ -1.64 6,200 6,400 5,950 12,180 74,298,000
14/03/2019 6,200 -0.20 ▼ -3.23 6,400 6,370 6,120 32,707 202,783,400
13/03/2019 6,400 -0.20 ▼ -3.13 6,590 6,620 6,290 26,656 170,598,400
12/03/2019 6,590 0.10 ▲ 1.52 6,490 6,600 6,300 32,421 213,654,390
11/03/2019 6,490 0.10 ▲ 1.54 6,360 6,490 6,120 28,603 185,633,470
08/03/2019 6,360 0.30 ▲ 4.72 6,090 6,490 6,000 27,998 178,067,280
07/03/2019 6,090 0.40 ▲ 6.57 5,700 6,090 5,700 35,669 217,224,210
06/03/2019 5,700 0.40 ▲ 7.02 5,350 5,720 5,350 30,783 175,463,100
05/03/2019 5,350 0.20 ▲ 3.74 5,180 5,380 5,180 15,589 83,401,150
04/03/2019 5,180 0.10 ▲ 1.93 5,050 5,250 5,110 4,114 21,310,520
01/03/2019 5,050 0.00 ■■ 0.00 5,000 5,100 5,000 1,649 8,327,450
28/02/2019 5,000 -0.10 ▼ -2.00 5,100 5,150 5,000 6,133 30,665,000
27/02/2019 5,100 0.00 ■■ 0.00 5,080 5,180 5,080 4,100 20,910,000
26/02/2019 5,080 0.00 ■■ 0.00 5,100 5,150 5,080 2,893 14,696,440
25/02/2019 5,100 0.00 ■■ 0.00 5,080 5,120 5,070 14,186 72,348,600
22/02/2019 5,080 0.00 ■■ 0.00 5,120 5,140 5,080 6,020 30,581,600
21/02/2019 5,120 0.00 ■■ 0.00 5,130 5,160 5,060 3,179 16,276,480
20/02/2019 5,130 0.00 ■■ 0.00 5,130 5,190 5,130 1,480 7,592,400
19/02/2019 5,130 -0.10 ▼ -1.95 5,190 5,200 5,100 7,703 39,516,390
18/02/2019 5,190 0.10 ▲ 1.93 5,130 5,190 5,130 2,944 15,279,360
15/02/2019 5,130 -0.10 ▼ -1.95 5,200 5,200 5,100 4,441 22,782,330
14/02/2019 5,200 0.00 ■■ 0.00 5,230 5,270 5,130 3,672 19,094,400
13/02/2019 5,230 0.00 ■■ 0.00 5,190 5,290 5,130 996 5,209,080
12/02/2019 5,190 0.00 ■■ 0.00 5,170 5,300 5,130 10,591 54,967,290
11/02/2019 5,170 0.00 ■■ 0.00 5,190 5,170 5,130 1,381 7,139,770
01/02/2019 5,190 0.00 ■■ 0.00 5,210 5,250 5,110 1,313 6,814,470
31/01/2019 5,210 0.00 ■■ 0.00 5,190 5,220 5,110 7,058 36,772,180
30/01/2019 5,190 0.00 ■■ 0.00 5,180 5,220 5,020 4,635 24,055,650
29/01/2019 5,180 0.20 ▲ 3.86 5,020 5,250 5,100 15,475 80,160,500
28/01/2019 5,020 0.00 ■■ 0.00 4,970 5,180 5,020 5,122 25,712,440
25/01/2019 4,970 -0.20 ▼ -4.02 5,180 5,170 4,970 1,565 7,778,050
24/01/2019 5,180 0.20 ▲ 3.86 5,000 5,180 4,920 5,130,000 26,573,400,000
23/01/2019 5,000 0.00 ■■ 0.00 5,050 5,080 4,900 3,302,000 16,510,000,000
22/01/2019 5,050 0.00 ■■ 0.00 5,060 5,110 4,980 3,948,000 19,937,400,000
21/01/2019 5,060 -0.15 ▼ -2.96 5,210 5,450 5,000 29,010 146,790,600
19/01/2019 5,210 0.00 ■■ 0.00 5,230 5,230 5,150 4,920,000 25,633,200,000
18/01/2019 5,210 -0.02 ▼ -0.38 5,230 5,230 5,150 49,200 256,332,000
17/01/2019 5,230 0.03 ▲ 0.57 5,200 5,230 5,100 45,710 239,063,300
16/01/2019 5,200 -0.06 ▼ -1.15 5,260 5,260 5,050 106,930 556,036,000
15/01/2019 5,260 0.24 ▲ 4.56 5,020 5,280 4,950 60,020 315,705,200
14/01/2019 5,020 0.02 ▲ 0.40 5,000 5,090 4,980 127,930 642,208,600
12/01/2019 5,000 -0.10 ▼ -2.00 5,100 5,100 4,980 110,590 552,950,000
11/01/2019 5,000 -0.10 ▼ -2.00 5,100 5,100 4,980 110,590 552,950,000
10/01/2019 5,100 -0.07 ▼ -1.37 5,100 5,150 5,000 51,310 261,681,000
09/01/2019 5,100 0.10 ▲ 1.96 5,000 5,190 5,010 375,580 1,915,458,000
08/01/2019 5,000 -0.19 ▼ -3.80 5,190 5,190 4,970 513,780 2,568,900,000
07/01/2019 5,190 0.10 ▲ 1.93 5,090 5,300 5,090 222,530 1,154,930,700
04/01/2019 5,090 0.04 ▲ 0.79 5,050 5,090 4,950 218,640 1,112,877,600
03/01/2019 5,050 -0.20 ▼ -3.96 5,250 5,270 5,030 138,380 698,819,000
02/01/2019 5,250 -0.01 ▼ -0.19 5,260 5,260 5,110 10,060 52,815,000
30/12/2018 5,260 -0.09 ▼ -1.71 5,350 5,380 5,110 33,320 175,263,200
28/12/2018 5,260 -0.09 ▼ -1.71 5,350 5,380 5,110 33,320 175,263,200
27/12/2018 5,350 -0.03 ▼ -0.56 5,380 5,600 5,040 99,430 531,950,500
26/12/2018 5,380 -0.04 ▼ -0.74 5,420 5,400 5,360 4,650 25,017,000
25/12/2018 5,420 -0.04 ▼ -0.74 5,420 5,430 5,150 21,150 114,633,000
24/12/2018 5,420 -0.27 ▼ -4.98 5,690 5,690 5,410 79,080 428,613,600
22/12/2018 5,690 0.05 ▲ 0.88 5,640 5,690 5,550 5,450 31,010,500
21/12/2018 5,690 0.05 ▲ 0.88 5,640 5,690 5,550 5,450 31,010,500
20/12/2018 5,640 -0.01 ▼ -0.18 5,640 5,690 5,550 10,200 57,528,000
19/12/2018 5,640 0.04 ▲ 0.71 5,600 5,750 5,510 196,650 1,109,106,000
18/12/2018 5,600 -0.05 ▼ -0.89 5,650 5,840 5,600 198,590 1,112,104,000
17/12/2018 5,650 -0.45 ▼ -7.96 6,100 5,730 5,510 393,040 2,220,676,000
14/12/2018 6,100 -0.31 ▼ -5.08 6,410 6,470 6,020 74,890 456,829,000
13/12/2018 6,410 0.13 ▲ 2.03 6,280 6,430 6,270 544,680 3,491,398,800
12/12/2018 6,280 0.26 ▲ 4.14 6,020 6,300 5,950 464,980 2,920,074,400
11/12/2018 6,020 -0.08 ▼ -1.33 6,100 6,080 5,960 52,970 318,879,400
10/12/2018 6,100 0.03 ▲ 0.49 6,070 6,120 5,960 19,030 116,083,000
09/12/2018 6,070 0.12 ▲ 1.98 5,950 6,080 6,000 49,540 300,707,800
07/12/2018 6,070 0.12 ▲ 1.98 5,950 6,080 6,000 49,540 300,707,800
06/12/2018 5,950 -0.10 ▼ -1.68 6,050 6,040 5,950 66,380 394,961,000
05/12/2018 6,050 -0.02 ▼ -0.33 6,050 6,060 6,000 40,400 244,420,000
04/12/2018 6,050 -0.03 ▼ -0.50 6,080 6,080 5,960 36,990 223,789,500
03/12/2018 6,080 -0.01 ▼ -0.16 6,090 6,140 5,890 75,000 456,000,000
30/11/2018 6,090 0.19 ▲ 3.12 5,900 6,090 5,920 155,780 948,700,200
29/11/2018 5,900 0.09 ▲ 1.53 5,810 5,910 5,800 57,170 337,303,000
28/11/2018 5,810 -0.02 ▼ -0.34 5,830 5,860 5,800 32,350 187,953,500
27/11/2018 5,830 -0.01 ▼ -0.17 5,840 5,880 5,810 25,730 150,005,900
26/11/2018 5,840 -0.11 ▼ -1.88 5,950 5,950 5,840 46,700 272,728,000
23/11/2018 5,950 -0.09 ▼ -1.51 6,040 6,230 5,950 20,350 121,082,500
22/11/2018 6,040 -0.02 ▼ -0.33 6,060 6,100 5,950 9,860 59,554,400
21/11/2018 6,060 -0.02 ▼ -0.33 6,080 6,060 5,900 53,130 321,967,800
20/11/2018 6,080 -0.02 ▼ -0.33 6,100 6,130 5,960 46,920 285,273,600
19/11/2018 6,100 -0.20 ▼ -3.28 6,300 6,200 5,910 37,190 226,859,000
16/11/2018 6,300 -0.01 ▼ -0.16 6,300 6,350 6,220 72,550 457,065,000
15/11/2018 6,300 0.04 ▲ 0.63 6,260 6,300 6,200 116,300 732,690,000
14/11/2018 6,260 0.31 ▲ 4.95 5,950 6,320 5,860 131,730 824,629,800
13/11/2018 5,950 0.06 ▲ 1.01 5,890 5,950 5,800 149,660 890,477,000
12/11/2018 5,890 0.02 ▲ 0.34 5,870 5,890 5,770 176,180 1,037,700,200
09/11/2018 5,870 -0.07 ▼ -1.19 5,870 5,870 5,790 207,940 1,220,607,800
08/11/2018 5,870 0.06 ▲ 1.02 5,810 6,040 5,800 292,190 1,715,155,300
07/11/2018 5,810 -0.16 ▼ -2.75 5,970 5,940 5,790 138,650 805,556,500
06/11/2018 5,970 -0.07 ▼ -1.17 6,040 6,040 5,970 62,760 374,677,200
05/11/2018 6,040 -0.07 ▼ -1.16 6,110 6,110 5,990 94,800 572,592,000
02/11/2018 6,110 -0.05 ▼ -0.82 6,160 6,210 6,030 28,660 175,112,600
01/11/2018 6,160 0.21 ▲ 3.41 5,950 6,260 6,000 46,520 286,563,200
31/10/2018 5,950 -0.41 ▼ -6.89 6,360 6,350 5,950 241,160 1,434,902,000
30/10/2018 6,360 -0.07 ▼ -1.10 6,430 6,450 6,360 20,600 131,016,000
29/10/2018 6,430 0.03 ▲ 0.47 6,400 6,500 6,310 36,820 236,752,600
28/10/2018 6,400 -0.20 ▼ -3.13 6,600 6,780 6,400 23,930 153,152,000
26/10/2018 6,400 -0.20 ▼ -3.13 6,600 6,780 6,400 23,930 153,152,000
25/10/2018 6,600 -0.21 ▼ -3.18 6,810 6,700 6,340 67,110 442,926,000
24/10/2018 6,810 -0.19 ▼ -2.79 7,000 7,110 6,810 35,080 238,894,800
23/10/2018 7,000 -0.08 ▼ -1.14 7,080 7,120 7,000 22,240 155,680,000
22/10/2018 7,080 -0.06 ▼ -0.85 7,140 7,200 7,080 43,580 308,546,400
21/10/2018 7,140 -0.16 ▼ -2.24 7,300 7,300 7,120 19,210 137,159,400
19/10/2018 7,140 -0.16 ▼ -2.24 7,300 7,300 7,120 19,210 137,159,400
18/10/2018 7,300 -0.09 ▼ -1.23 7,390 7,350 7,200 29,250 213,525,000
17/10/2018 7,390 0.20 ▲ 2.71 7,190 7,390 7,190 108,950 805,140,500
16/10/2018 7,190 -0.01 ▼ -0.14 7,200 7,230 7,190 50,840 365,539,600
15/10/2018 7,200 -0.01 ▼ -0.14 7,200 7,280 7,170 167,730 1,207,656,000
12/10/2018 7,200 0.18 ▲ 2.50 7,200 7,380 7,000 117,480 845,856,000
11/10/2018 7,200 -0.32 ▼ -4.44 7,520 7,300 7,000 138,550 997,560,000
10/10/2018 7,520 -0.02 ▼ -0.27 7,540 7,580 7,500 24,000 180,480,000
09/10/2018 7,540 -0.03 ▼ -0.40 7,570 7,550 7,500 48,330 364,408,200
08/10/2018 7,570 0.15 ▲ 1.98 7,420 7,600 7,440 100,100 757,757,000
06/10/2018 7,420 -0.27 ▼ -3.64 7,690 7,690 7,420 35,750 265,265,000
05/10/2018 7,420 -0.27 ▼ -3.64 7,690 7,690 7,420 35,750 265,265,000
04/10/2018 7,690 0.09 ▲ 1.17 7,600 7,700 7,570 65,150 501,003,500
03/10/2018 7,600 -0.09 ▼ -1.18 7,690 7,650 7,560 114,450 869,820,000
02/10/2018 7,690 -0.10 ▼ -1.30 7,790 7,800 7,600 121,240 932,335,600
01/10/2018 7,790 0.04 ▲ 0.51 7,750 7,950 7,750 92,000 716,680,000
28/09/2018 7,750 -0.24 ▼ -3.10 7,990 8,280 7,610 190,940 1,479,785,000
27/09/2018 7,990 0.52 ▲ 6.51 7,470 7,990 7,500 345,880 2,763,581,200
26/09/2018 7,470 -0.03 ▼ -0.40 7,500 7,520 7,450 75,210 561,818,700
25/09/2018 7,500 -0.03 ▼ -0.40 7,530 7,530 7,450 32,510 243,825,000
24/09/2018 7,530 0.03 ▲ 0.40 7,500 7,600 7,450 45,890 345,551,700
21/09/2018 7,500 0.20 ▲ 2.67 7,300 7,550 7,300 90,030 675,225,000
20/09/2018 7,300 -0.15 ▼ -2.05 7,450 7,500 7,300 178,620 1,303,926,000
19/09/2018 7,450 -0.02 ▼ -0.27 7,470 7,600 7,410 124,460 927,227,000
18/09/2018 7,470 -0.07 ▼ -0.94 7,540 7,600 7,440 34,670 258,984,900
17/09/2018 7,540 0.06 ▲ 0.80 7,540 7,680 7,500 48,490 365,614,600
14/09/2018 7,540 0.01 ▲ 0.13 7,530 7,580 7,500 34,190 257,792,600
13/09/2018 7,530 0.02 ▲ 0.27 7,510 7,800 7,530 41,260 310,687,800
12/09/2018 7,510 0.09 ▲ 1.20 7,420 7,580 7,420 67,160 504,371,600
11/09/2018 7,420 0.03 ▲ 0.40 7,390 7,430 7,320 47,580 353,043,600
10/09/2018 7,390 -0.02 ▼ -0.27 7,410 7,450 7,360 11,340 83,802,600
08/09/2018 7,410 0.01 ▲ 0.13 7,400 7,410 7,350 65,740 487,133,400
07/09/2018 7,410 0.01 ▲ 0.13 7,400 7,410 7,350 65,740 487,133,400
06/09/2018 7,400 -0.10 ▼ -1.35 7,400 7,420 7,300 66,250 490,250,000
05/09/2018 7,400 -0.08 ▼ -1.08 7,480 7,590 7,250 3,790 28,046,000
04/09/2018 7,480 0.03 ▲ 0.40 7,450 7,600 7,450 42,490 317,825,200
31/08/2018 7,450 0.08 ▲ 1.07 7,370 7,450 7,380 37,290 277,810,500
30/08/2018 7,370 -0.03 ▼ -0.41 7,400 7,500 7,330 89,980 663,152,600
29/08/2018 7,400 -0.02 ▼ -0.27 7,420 7,440 7,350 78,860 583,564,000
28/08/2018 7,420 -0.01 ▼ -0.13 7,430 7,490 7,360 69,060 512,425,200
27/08/2018 7,430 0.02 ▲ 0.27 7,430 7,550 7,400 73,100 543,133,000
24/08/2018 7,430 -0.02 ▼ -0.27 7,450 7,580 7,430 11,710 87,005,300
23/08/2018 7,450 -0.13 ▼ -1.74 7,580 7,600 7,450 33,860 252,257,000
22/08/2018 7,580 0.09 ▲ 1.19 7,490 7,580 7,490 24,270 183,966,600
21/08/2018 7,490 -0.09 ▼ -1.20 7,580 7,630 7,460 48,180 360,868,200
20/08/2018 7,580 0.09 ▲ 1.19 7,490 7,650 7,460 81,810 620,119,800
17/08/2018 7,490 0.01 ▲ 0.13 7,480 7,700 7,450 45,210 338,622,900
16/08/2018 7,480 -0.11 ▼ -1.47 7,590 7,580 7,450 11,140 83,327,200
15/08/2018 7,590 -0.06 ▼ -0.79 7,650 7,650 7,460 20,930 158,858,700
14/08/2018 7,650 0.05 ▲ 0.65 7,600 7,680 7,580 28,790 220,243,500
13/08/2018 7,600 0.04 ▲ 0.53 7,560 7,700 7,450 86,010 653,676,000
10/08/2018 7,560 -0.19 ▼ -2.51 7,750 7,750 7,510 11,120 84,067,200
09/08/2018 7,750 -0.09 ▼ -1.16 7,840 7,850 7,450 52,390 406,022,500
08/08/2018 7,840 0.05 ▲ 0.64 7,790 7,850 7,650 39,850 312,424,000
07/08/2018 7,790 0.04 ▲ 0.51 7,750 7,850 7,700 33,740 262,834,600
06/08/2018 7,750 0.13 ▲ 1.68 7,620 7,830 7,550 82,100 636,275,000
03/08/2018 7,620 0.01 ▲ 0.13 7,610 7,760 7,530 72,050 549,021,000
02/08/2018 7,610 -0.29 ▼ -3.81 7,900 7,910 7,600 53,520 407,287,200
01/08/2018 7,900 0.33 ▲ 4.18 7,570 7,940 7,570 74,680 589,972,000
31/07/2018 7,570 0.18 ▲ 2.38 7,390 7,620 7,310 77,850 589,324,500
30/07/2018 7,390 0.04 ▲ 0.54 7,350 7,450 7,350 82,380 608,788,200
27/07/2018 7,350 -0.04 ▼ -0.54 7,390 7,500 7,350 5,020 36,897,000
26/07/2018 7,390 -0.14 ▼ -1.89 7,530 7,400 7,300 24,310 179,650,900
25/07/2018 7,530 0.22 ▲ 2.92 7,310 7,550 7,260 23,100 173,943,000
24/07/2018 7,310 -0.13 ▼ -1.78 7,440 7,450 7,310 32,610 238,379,100
23/07/2018 7,440 -0.01 ▼ -0.13 7,450 7,480 7,410 7,990 59,445,600
20/07/2018 7,450 -0.05 ▼ -0.67 7,500 7,480 7,340 43,330 322,808,500
19/07/2018 7,500 0.04 ▲ 0.53 7,460 7,550 7,400 60,250 451,875,000
18/07/2018 7,460 -0.08 ▼ -1.07 7,540 7,540 7,460 112,920 842,383,200
17/07/2018 7,540 0.01 ▲ 0.13 7,530 7,580 7,250 49,310 371,797,400
16/07/2018 7,530 0.16 ▲ 2.12 7,370 7,590 7,220 48,460 364,903,800
13/07/2018 7,370 0.09 ▲ 1.22 7,280 7,460 7,110 22,850 168,404,500
12/07/2018 7,280 -0.16 ▼ -2.20 7,440 7,820 7,020 1,290 9,391,200
11/07/2018 7,440 -0.10 ▼ -1.34 7,540 7,540 7,210 14,560 108,326,400
10/07/2018 7,540 0.06 ▲ 0.80 7,480 7,570 7,300 17,070 128,707,800
09/07/2018 7,480 -0.12 ▼ -1.60 7,600 7,540 7,400 23,350 174,658,000
06/07/2018 7,600 0.01 ▲ 0.13 7,590 7,600 7,500 15,050 114,380,000
05/07/2018 7,590 -0.06 ▼ -0.79 7,650 7,690 7,200 10,820 82,123,800
04/07/2018 7,650 -0.09 ▼ -1.18 7,740 7,700 7,310 2,300 17,595,000
03/07/2018 7,740 0.14 ▲ 1.81 7,600 7,780 7,720 2,370 18,343,800
02/07/2018 7,600 -0.10 ▼ -1.32 7,600 7,770 7,450 12,440 94,544,000
01/07/2018 7,600 0.10 ▲ 1.32 7,500 0 0 28,090 213,484,000
29/06/2018 7,600 0.10 ▲ 1.32 7,500 7,610 7,520 28,090 213,484,000
28/06/2018 7,500 -0.08 ▼ -1.07 7,580 7,800 7,500 22,270 167,025,000
27/06/2018 7,580 -0.03 ▼ -0.40 7,610 7,800 7,530 29,090 220,502,200
26/06/2018 7,610 -0.23 ▼ -3.02 7,840 7,800 7,360 40,760 310,183,600
25/06/2018 7,840 0.09 ▲ 1.15 7,750 7,900 7,750 3,600 28,224,000
22/06/2018 7,750 -0.15 ▼ -1.94 7,900 8,200 7,620 18,240 141,360,000
21/06/2018 7,900 0.15 ▲ 1.90 7,750 7,900 7,700 21,180 167,322,000
20/06/2018 7,750 0.15 ▲ 1.94 7,600 8,000 7,530 32,280 250,170,000
19/06/2018 7,600 -0.40 ▼ -5.26 8,000 7,900 7,440 105,140 799,064,000
18/06/2018 8,000 -0.04 ▼ -0.50 8,040 8,110 8,000 64,320 514,560,000
15/06/2018 8,040 -0.04 ▼ -0.50 8,080 8,150 8,020 68,660 552,026,400
14/06/2018 8,080 -0.09 ▼ -1.11 8,170 8,230 8,070 29,660 239,652,800
13/06/2018 8,170 0.06 ▲ 0.73 8,110 8,180 8,110 17,060 139,380,200
12/06/2018 8,110 -0.14 ▼ -1.73 8,250 8,200 8,110 65,300 529,583,000
11/06/2018 8,250 -0.23 ▼ -2.79 8,480 8,400 8,250 45,430 374,797,500
10/06/2018 8,480 0.04 ▲ 0.47 8,440 8,630 8,360 39,200 332,416,000
08/06/2018 8,480 0.04 ▲ 0.47 8,440 8,630 8,360 39,200 332,416,000
07/06/2018 8,440 0.05 ▲ 0.59 8,390 8,530 8,390 47,760 403,094,400
06/06/2018 8,390 -0.01 ▼ -0.12 8,400 8,550 8,310 64,960 545,014,400
05/06/2018 8,400 0.09 ▲ 1.07 8,310 8,500 8,310 16,450 138,180,000
04/06/2018 8,310 0.05 ▲ 0.60 8,310 8,390 8,100 20,460 170,022,600
03/06/2018 8,310 0.12 ▲ 1.44 8,190 8,600 8,060 193,920 1,611,475,200
01/06/2018 8,310 0.12 ▲ 1.44 8,190 8,600 8,060 193,920 1,611,475,200
31/05/2018 8,190 -0.01 ▼ -0.12 8,200 8,400 8,170 147,020 1,204,093,800
30/05/2018 8,200 -0.19 ▼ -2.32 8,390 8,590 8,200 53,310 437,142,000
29/05/2018 8,390 -0.19 ▼ -2.26 8,580 8,590 8,260 10,970 92,038,300
28/05/2018 8,580 0.03 ▲ 0.35 8,550 8,700 8,250 121,310 1,040,839,800
27/05/2018 8,550 -0.15 ▼ -1.75 8,700 8,880 8,550 50,660 433,143,000
25/05/2018 8,550 -0.15 ▼ -1.75 8,700 8,880 8,550 50,660 433,143,000
24/05/2018 8,700 -0.16 ▼ -1.84 8,860 9,000 8,700 36,620 318,594,000
23/05/2018 8,860 0.42 ▲ 4.74 8,440 8,990 8,440 80,760 715,533,600
22/05/2018 8,440 -0.60 ▼ -7.11 9,040 9,040 8,420 68,940 581,853,600
21/05/2018 9,040 -0.12 ▼ -1.33 9,160 9,190 9,040 54,730 494,759,200
20/05/2018 9,160 0.03 ▲ 0.33 9,130 9,220 9,080 38,640 353,942,400
18/05/2018 9,160 0.03 ▲ 0.33 9,130 9,220 9,080 38,640 353,942,400
17/05/2018 9,130 -0.02 ▼ -0.22 9,150 9,180 9,130 18,060 164,887,800
16/05/2018 9,150 -0.13 ▼ -1.42 9,280 9,300 9,120 8,560 78,324,000
15/05/2018 9,280 -0.02 ▼ -0.22 9,300 9,300 9,100 48,200 447,296,000
14/05/2018 9,300 0.05 ▲ 0.54 9,250 9,400 9,150 51,420 478,206,000
13/05/2018 9,250 0.02 ▲ 0.22 9,230 9,290 9,100 22,660 209,605,000
11/05/2018 9,250 0.02 ▲ 0.22 9,230 9,290 9,100 22,660 209,605,000
10/05/2018 9,230 -0.12 ▼ -1.30 9,230 9,230 9,110 88,200 814,086,000
09/05/2018 9,230 0.01 ▲ 0.11 9,230 9,380 9,160 116,470 1,075,018,100
08/05/2018 9,230 -0.12 ▼ -1.30 9,350 9,390 9,200 47,170 435,379,100
07/05/2018 9,350 -0.05 ▼ -0.53 9,350 9,350 9,110 184,340 1,723,579,000
05/05/2018 9,350 0.15 ▲ 1.60 9,200 9,350 9,130 71,890 672,171,500
04/05/2018 9,350 0.15 ▲ 1.60 9,200 9,350 9,130 71,890 672,171,500
03/05/2018 9,200 0.03 ▲ 0.33 9,170 9,290 9,100 121,130 1,114,396,000
02/05/2018 9,170 -0.29 ▼ -3.16 9,460 9,500 9,170 120,990 1,109,478,300
30/04/2018 9,460 0.03 ▲ 0.32 9,430 9,770 9,200 101,400 959,244,000
27/04/2018 9,460 0.03 ▲ 0.32 9,430 9,770 9,200 101,400 959,244,000
26/04/2018 9,430 -0.41 ▼ -4.35 9,840 9,850 9,420 95,330 898,961,900
25/04/2018 9,840 0.34 ▲ 3.46 9,500 9,900 9,460 36,470 358,864,800
24/04/2018 9,840 0.34 ▲ 3.46 9,500 9,900 9,460 36,470 358,864,800
23/04/2018 9,500 -0.35 ▼ -3.68 9,850 10,050 9,500 213,890 2,031,955,000
21/04/2018 9,850 0.34 ▲ 3.45 9,510 9,880 9,510 53,360 525,596,000
20/04/2018 9,850 0.34 ▲ 3.45 9,510 9,880 9,510 53,360 525,596,000
19/04/2018 9,510 0.01 ▲ 0.11 9,500 9,600 9,460 111,270 1,058,177,700
18/04/2018 9,500 -0.40 ▼ -4.21 9,900 9,950 9,500 150,220 1,427,090,000
13/04/2018 9,820 -0.04 ▼ -0.41 9,860 10,200 9,820 61,710 605,992,200
12/04/2018 9,860 0.01 ▲ 0.10 9,850 10,000 9,810 143,690 1,416,783,400
11/04/2018 9,850 -0.65 ▼ -6.60 10,500 10,550 9,820 383,910 3,781,513,500
10/04/2018 10,500 -0.35 ▼ -3.33 10,850 10,800 10,500 189,880 1,993,740,000
09/04/2018 10,850 0.40 ▲ 3.69 10,450 11,000 10,700 535,150 5,806,377,500
06/04/2018 10,450 0.68 ▲ 6.51 9,770 10,450 9,800 810,070 8,465,231,500
05/04/2018 9,770 0.08 ▲ 0.82 9,690 9,770 9,670 58,500 571,545,000
04/04/2018 9,690 0.04 ▲ 0.41 9,650 9,700 9,550 80,570 780,723,300
03/04/2018 9,650 0.24 ▲ 2.49 9,410 9,700 9,430 171,120 1,651,308,000
02/04/2018 9,410 -0.02 ▼ -0.21 9,430 9,490 9,410 53,200 500,612,000
30/03/2018 9,430 0.13 ▲ 1.38 9,300 9,430 9,310 41,790 394,079,700
29/03/2018 9,300 0.06 ▲ 0.65 9,240 9,400 9,240 104,140 968,502,000
28/03/2018 9,240 -0.14 ▼ -1.52 9,380 9,400 9,130 74,990 692,907,600
27/03/2018 9,380 -0.02 ▼ -0.21 9,400 9,580 9,380 85,530 802,271,400
26/03/2018 9,400 -0.16 ▼ -1.70 9,560 9,600 9,300 33,790 317,626,000
25/03/2018 9,560 -0.01 ▼ -0.10 9,570 9,730 9,270 108,220 1,034,583,200
23/03/2018 9,560 -0.01 ▼ -0.10 9,570 9,730 9,270 108,220 1,034,583,200
22/03/2018 9,570 -0.07 ▼ -0.73 9,570 9,760 9,500 19,560 187,189,200
21/03/2018 9,570 -0.13 ▼ -1.36 9,500 9,800 9,510 148,090 1,417,221,300
20/03/2018 9,500 -0.20 ▼ -2.11 9,700 9,800 9,500 89,210 847,495,000
19/03/2018 9,700 -0.05 ▼ -0.52 9,750 9,900 9,700 42,160 408,952,000
16/03/2018 9,750 0.42 ▲ 4.31 9,650 9,980 9,650 24,840 242,190,000
15/03/2018 9,650 0.32 ▲ 3.32 9,330 9,800 9,310 88,940 858,271,000
14/03/2018 9,330 -0.07 ▼ -0.75 9,400 9,450 9,310 44,960 419,476,800
13/03/2018 9,400 0.01 ▲ 0.11 9,390 9,440 9,270 54,860 515,684,000
12/03/2018 9,390 -0.15 ▼ -1.60 9,540 9,540 9,150 39,120 367,336,800
09/03/2018 9,380 -0.16 ▼ -1.71 9,540 9,540 9,150 64,470 604,728,600
08/03/2018 9,540 -0.06 ▼ -0.63 9,540 10,000 9,430 19,520 186,220,800
07/03/2018 9,540 -0.05 ▼ -0.52 9,590 9,640 9,510 42,140 402,015,600
06/03/2018 9,590 0.29 ▲ 3.02 9,300 9,600 9,400 116,560 1,117,810,400
05/03/2018 9,300 -0.27 ▼ -2.90 9,570 9,650 9,300 45,630 424,359,000
02/03/2018 9,570 0.28 ▲ 2.93 9,290 9,570 9,250 45,650 436,870,500
01/03/2018 9,290 -0.19 ▼ -2.05 9,480 9,550 9,130 127,970 1,188,841,300
28/02/2018 9,480 -0.22 ▼ -2.32 9,700 9,600 9,360 139,630 1,323,692,400
27/02/2018 9,700 -0.10 ▼ -1.03 9,800 9,800 9,400 101,510 984,647,000
26/02/2018 9,800 -0.30 ▼ -3.06 10,100 10,100 9,800 131,590 1,289,582,000
25/02/2018 10,100 0.20 ▲ 1.98 9,900 10,550 9,370 126,630 1,278,963,000
23/02/2018 10,100 0.20 ▲ 1.98 9,900 10,550 9,370 126,630 1,278,963,000
22/02/2018 12,550 -0.15 ▼ -1.20 12,700 12,800 12,550 414,660 5,203,983,000
21/02/2018 12,700 0.30 ▲ 2.36 12,400 13,000 12,350 399,130 5,068,951,000
13/02/2018 12,400 0.05 ▲ 0.40 12,400 12,500 12,300 103,970 1,289,228,000
12/02/2018 12,400 -0.05 ▼ -0.40 12,400 12,700 12,300 149,160 1,849,584,000
09/02/2018 12,400 0.05 ▲ 0.40 12,350 12,400 12,000 153,010 1,897,324,000
08/02/2018 12,350 0.20 ▲ 1.62 12,150 12,600 12,150 404,710 4,998,168,500
07/02/2018 12,150 0.15 ▲ 1.23 12,000 12,200 11,650 116,080 1,410,372,000
06/02/2018 11,900 -0.10 ▼ -0.84 12,000 0 0 184,160 2,191,504,000
05/02/2018 12,000 0.10 ▲ 0.83 11,900 12,350 11,800 370,360 4,444,320,000
02/02/2018 11,900 -0.20 ▼ -1.68 12,100 12,000 11,750 50,880 605,472,000
01/02/2018 12,100 -0.10 ▼ -0.83 12,200 12,200 11,800 117,640 1,423,444,000
31/01/2018 12,200 -0.05 ▼ -0.41 12,250 12,700 12,200 375,210 4,577,562,000
30/01/2018 12,250 0.80 ▲ 6.53 11,450 12,250 11,300 344,890 4,224,902,500
29/01/2018 11,450 -0.05 ▼ -0.44 11,450 11,600 11,400 47,310 541,699,500
26/01/2018 11,450 0.15 ▲ 1.31 11,300 11,500 11,250 79,810 913,824,500
25/01/2018 11,300 -0.05 ▼ -0.44 11,300 11,450 10,900 379,120 4,284,056,000
24/01/2018 12,000 0.70 ▲ 5.83 11,300 11,400 11,100 107,470 1,289,640,000
22/01/2018 11,400 -0.10 ▼ -0.88 11,300 11,400 11,100 99,180 1,130,652,000
21/01/2018 11,300 -0.05 ▼ -0.44 11,300 11,300 11,000 122,620 1,385,606,000
19/01/2018 11,300 -0.05 ▼ -0.44 11,300 11,300 11,000 122,620 1,385,606,000
18/01/2018 11,300 -0.10 ▼ -0.88 11,300 11,400 11,150 119,510 1,350,463,000
17/01/2018 11,300 -0.25 ▼ -2.21 11,550 11,600 11,300 75,970 858,461,000
16/01/2018 11,550 0.05 ▲ 0.43 11,500 11,700 11,400 102,410 1,182,835,500
15/01/2018 11,500 0.20 ▲ 1.74 11,300 11,550 11,300 62,100 714,150,000
13/01/2018 11,300 -0.40 ▼ -3.54 11,700 11,600 11,250 173,300 1,958,290,000
12/01/2018 11,300 -0.40 ▼ -3.54 11,700 11,600 11,250 173,300 1,958,290,000
11/01/2018 11,700 0.15 ▲ 1.28 11,550 11,750 11,500 263,200 3,079,440,000
10/01/2018 11,550 0.05 ▲ 0.43 11,500 11,700 11,450 59,530 687,571,500
09/01/2018 11,500 0.05 ▲ 0.43 11,450 11,600 11,300 244,160 2,807,840,000
08/01/2018 11,450 0.20 ▲ 1.75 11,250 11,450 11,250 78,410 897,794,500
06/01/2018 11,250 0.25 ▲ 2.22 11,000 11,250 11,000 7,440 83,700,000
05/01/2018 11,250 0.25 ▲ 2.22 11,000 11,250 11,000 7,440 83,700,000
04/01/2018 11,000 0.10 ▲ 0.91 10,900 11,300 10,900 53,750 591,250,000
03/01/2018 10,900 -0.10 ▼ -0.92 11,000 11,100 10,900 52,320 570,288,000
02/01/2018 11,000 -0.25 ▼ -2.27 11,250 11,300 11,000 100,740 1,108,140,000
01/01/2018 11,250 -0.05 ▼ -0.44 11,250 11,500 11,000 69,150 777,937,500
29/12/2017 11,250 -0.05 ▼ -0.44 11,250 11,500 11,000 69,150 777,937,500
28/12/2017 11,250 0.10 ▲ 0.89 11,150 11,400 11,200 10,340 116,325,000
27/12/2017 11,150 -0.35 ▼ -3.14 11,500 11,600 11,000 219,870 2,451,550,500
26/12/2017 11,500 0.10 ▲ 0.87 11,400 11,500 11,250 27,310 314,065,000
25/12/2017 11,400 0.20 ▲ 1.75 11,200 11,450 11,100 16,490 187,986,000
24/12/2017 11,200 -0.20 ▼ -1.79 11,400 11,400 11,200 25,040 280,448,000
22/12/2017 11,200 -0.20 ▼ -1.79 11,400 11,400 11,200 25,040 280,448,000
21/12/2017 11,400 -0.10 ▼ -0.88 11,500 11,500 11,300 39,250 447,450,000
20/12/2017 11,500 0.10 ▲ 0.87 11,400 11,600 11,000 124,710 1,434,165,000
19/12/2017 11,500 0.00 ■■ 0.00 11,500 11,550 11,500 5,580 64,170,000
18/12/2017 11,650 -0.55 ▼ -4.72 11,650 11,650 11,100 11,000 128,150,000
15/12/2017 11,600 -0.10 ▼ -0.86 11,700 11,600 11,500 30,100 349,160,000
14/12/2017 11,050 -0.55 ▼ -4.98 11,600 11,650 11,000 540 5,967,000
13/12/2017 11,400 0.00 ■■ 0.00 11,400 11,400 11,400 1,100 12,540,000
12/12/2017 11,700 0.00 ■■ 0.00 11,700 11,700 11,700 1,000 11,700,000
11/12/2017 11,900 0.20 ▲ 1.68 11,700 11,900 11,750 15,930 189,567,000
09/12/2017 11,700 -0.20 ▼ -1.71 11,900 11,950 11,700 96,990 1,134,783,000
08/12/2017 11,800 -0.10 ▼ -0.85 11,900 11,950 11,800 6,550 77,290,000
07/12/2017 11,900 0.10 ▲ 0.84 11,700 11,900 11,700 29,140 346,766,000
01/12/2017 11,650 0.00 ■■ 0.00 0 0 0 0 0
30/11/2017 11,650 -0.15 ▼ -1.27 11,600 11,900 11,600 40,870 476,135,500
29/11/2017 11,800 -0.10 ▼ -0.84 11,900 11,950 11,800 74,160 875,088,000
28/11/2017 11,900 -0.20 ▼ -1.65 12,100 12,300 11,750 131,640 1,566,516,000
24/11/2017 12,000 0.35 ▲ 3.00 11,600 12,000 11,050 107,470 1,289,640,000
23/11/2017 11,650 -0.30 ▼ -2.51 11,650 11,850 11,600 95,100 1,107,915,000
22/11/2017 11,950 -0.25 ▼ -2.05 12,200 12,200 11,850 14,640 174,948,000
21/11/2017 12,200 -0.10 ▼ -0.81 12,200 12,400 12,000 81,290 991,738,000
17/11/2017 11,950 0.30 ▲ 2.58 11,750 11,950 11,600 22,560 269,592,000
16/11/2017 11,650 -0.35 ▼ -2.92 11,650 11,900 11,300 177,100 2,063,215,000
15/11/2017 12,000 -0.10 ▼ -0.83 11,850 12,000 11,800 63,140 757,680,000
14/11/2017 12,100 -0.10 ▼ -0.82 12,000 12,100 11,850 33,930 410,553,000
13/11/2017 12,200 -0.10 ▼ -0.81 12,250 12,300 11,600 17,500 213,500,000
10/11/2017 12,300 0.00 ■■ 0.00 12,400 12,400 11,900 53,410 656,943,000
09/11/2017 12,300 -0.20 ▼ -1.60 12,450 12,500 12,000 39,440 485,112,000
08/11/2017 12,500 -0.05 ▼ -0.40 12,050 12,550 12,050 7,060 88,250,000
07/11/2017 12,550 -0.05 ▼ -0.40 12,350 12,600 12,300 25,050 314,377,500
06/11/2017 12,600 0.15 ▲ 1.20 12,200 12,700 12,200 23,060 290,556,000
03/11/2017 12,450 -0.05 ▼ -0.40 12,500 12,500 12,100 21,570 268,546,500
02/11/2017 12,500 0.60 ▲ 5.04 11,900 12,500 11,900 78,700 983,750,000
01/11/2017 11,900 -0.50 ▼ -4.03 12,000 12,300 11,800 113,170 1,346,723,000
31/10/2017 12,400 -0.50 ▼ -3.88 12,700 12,900 11,850 31,620 392,088,000
30/10/2017 12,900 0.00 ■■ 0.00 12,900 13,150 12,900 218,510 2,818,779,000
27/10/2017 12,900 -0.20 ▼ -1.53 12,900 13,100 12,900 146,030 1,883,787,000
26/10/2017 13,100 -0.40 ▼ -2.96 13,300 13,500 12,800 277,160 3,630,796,000
25/10/2017 13,500 -0.50 ▼ -3.57 13,900 14,000 13,250 323,120 4,362,120,000
24/10/2017 14,000 -0.45 ▼ -3.11 14,450 14,500 13,900 193,000 2,702,000,000
23/10/2017 14,450 0.15 ▲ 1.05 15,000 15,000 14,300 527,810 7,626,854,500
20/10/2017 14,300 0.45 ▲ 3.25 13,700 14,350 13,700 346,050 4,948,515,000
19/10/2017 13,850 0.10 ▲ 0.73 13,750 13,850 13,700 99,580 1,379,183,000
18/10/2017 13,750 0.05 ▲ 0.36 13,550 13,800 13,550 183,470 2,522,712,500
17/10/2017 13,700 0.00 ■■ 0.00 13,300 13,800 13,300 143,200 1,961,840,000
16/10/2017 13,700 -0.10 ▼ -0.72 13,600 13,800 13,600 74,710 1,023,527,000
13/10/2017 13,800 0.00 ■■ 0.00 13,600 13,800 13,600 58,090 801,642,000
12/10/2017 13,800 0.00 ■■ 0.00 13,800 14,200 13,600 159,070 2,195,166,000
11/10/2017 13,800 0.30 ▲ 2.22 13,400 13,800 13,400 26,560 366,528,000
10/10/2017 13,500 -0.25 ▼ -1.82 13,500 13,750 13,500 57,840 780,840,000
09/10/2017 13,750 -0.05 ▼ -0.36 13,600 13,800 13,600 73,170 1,006,087,500
06/10/2017 13,800 0.10 ▲ 0.73 13,900 13,900 13,650 86,280 1,190,664,000
05/10/2017 13,700 0.05 ▲ 0.37 13,600 13,750 13,550 39,490 541,013,000
04/10/2017 13,650 0.25 ▲ 1.87 13,300 13,650 13,200 80,980 1,105,377,000
03/10/2017 13,400 -0.10 ▼ -0.74 13,300 13,400 13,150 214,570 2,875,238,000
02/10/2017 13,500 0.05 ▲ 0.37 13,250 13,600 13,250 45,970 620,595,000
29/09/2017 13,450 0.15 ▲ 1.13 13,300 13,450 13,200 68,610 922,804,500
28/09/2017 13,300 0.00 ■■ 0.00 13,150 13,650 13,150 96,790 1,287,307,000
27/09/2017 13,300 -0.05 ▼ -0.37 13,350 13,500 13,150 75,660 1,006,278,000
26/09/2017 13,350 -0.25 ▼ -1.84 13,650 13,650 13,350 201,650 2,692,027,500
25/09/2017 13,600 0.00 ■■ 0.00 13,350 13,600 13,350 154,220 2,097,392,000
22/09/2017 13,600 -0.20 ▼ -1.45 13,800 13,800 13,500 317,130 4,312,968,000
21/09/2017 13,800 0.00 ■■ 0.00 13,900 14,100 13,650 352,690 4,867,122,000
20/09/2017 13,800 0.35 ▲ 2.60 13,250 13,900 13,250 146,250 2,018,250,000
19/09/2017 13,450 -0.40 ▼ -2.89 13,900 13,900 13,450 337,770 4,543,006,500
18/09/2017 13,850 0.25 ▲ 1.84 13,600 14,000 13,600 403,990 5,595,261,500
15/09/2017 13,600 0.15 ▲ 1.12 13,600 13,700 13,300 328,060 4,461,616,000
14/09/2017 13,450 0.30 ▲ 2.28 13,200 13,500 13,150 348,930 4,693,108,500
13/09/2017 13,150 0.05 ▲ 0.38 13,200 13,200 13,050 213,010 2,801,081,500
12/09/2017 13,100 0.20 ▲ 1.55 12,900 13,300 12,900 414,600 5,431,260,000
11/09/2017 12,900 0.40 ▲ 3.20 12,700 12,950 12,350 323,320 4,170,828,000
08/09/2017 12,500 0.25 ▲ 2.04 12,250 12,500 12,250 121,990 1,524,875,000
07/09/2017 12,250 -0.15 ▼ -1.21 12,400 12,400 12,100 235,230 2,881,567,500
06/09/2017 12,400 -0.10 ▼ -0.80 12,450 12,700 12,400 147,300 1,826,520,000
05/09/2017 12,500 -0.40 ▼ -3.10 12,550 12,850 12,500 305,420 3,817,750,000
01/09/2017 12,900 -0.10 ▼ -0.77 12,850 13,000 12,650 179,040 2,309,616,000
31/08/2017 13,000 0.05 ▲ 0.39 12,800 13,200 12,800 182,340 2,370,420,000
30/08/2017 12,950 0.40 ▲ 3.19 12,550 13,400 12,500 690,000 8,935,500,000
29/08/2017 12,550 0.05 ▲ 0.40 12,500 12,600 12,450 213,030 2,673,526,500
28/08/2017 12,500 0.05 ▲ 0.40 12,400 12,600 12,400 203,870 2,548,375,000
25/08/2017 12,450 0.00 ■■ 0.00 12,300 12,600 12,300 230,970 2,875,576,500
24/08/2017 12,450 -0.15 ▼ -1.19 12,600 12,600 12,300 241,650 3,008,542,500
23/08/2017 12,600 0.00 ■■ 0.00 12,600 12,600 12,200 131,780 1,660,428,000
22/08/2017 12,600 0.35 ▲ 2.86 12,400 12,900 12,400 629,200 7,927,920,000
21/08/2017 12,250 0.45 ▲ 3.81 11,900 12,350 11,800 593,230 7,267,067,500
18/08/2017 11,800 0.00 ■■ 0.00 11,950 11,950 11,700 349,890 4,128,702,000
17/08/2017 11,800 0.00 ■■ 0.00 11,800 11,800 11,750 77,800 918,040,000
16/08/2017 11,800 0.15 ▲ 1.29 11,700 11,950 11,650 94,600 1,116,280,000
15/08/2017 11,650 -0.15 ▼ -1.27 11,600 11,800 11,600 46,830 545,569,500
14/08/2017 11,800 0.10 ▲ 0.85 11,700 11,800 11,500 119,530 1,410,454,000
11/08/2017 11,700 0.00 ■■ 0.00 11,500 11,750 11,500 105,920 1,239,264,000
10/08/2017 11,700 0.00 ■■ 0.00 11,700 11,800 11,600 224,410 2,625,597,000
09/08/2017 11,700 -0.15 ▼ -1.27 11,950 12,000 11,500 312,020 3,650,634,000
08/08/2017 11,850 -0.05 ▼ -0.42 11,800 12,000 11,800 309,030 3,662,005,500
07/08/2017 11,900 -0.15 ▼ -1.24 12,050 12,200 11,900 171,620 2,042,278,000
04/08/2017 12,050 0.25 ▲ 2.12 12,000 12,050 11,900 180,880 2,179,604,000
03/08/2017 11,800 0.35 ▲ 3.06 11,450 12,100 11,450 327,750 3,867,450,000
02/08/2017 11,450 0.00 ■■ 0.00 11,400 11,500 11,400 97,960 1,121,642,000
01/08/2017 11,450 0.05 ▲ 0.44 11,400 11,500 11,400 295,400 3,382,330,000
31/07/2017 11,400 0.00 ■■ 0.00 11,400 11,450 11,350 278,540 3,175,356,000
28/07/2017 11,400 -0.15 ▼ -1.30 11,600 11,600 11,400 255,080 2,907,912,000
27/07/2017 11,550 0.05 ▲ 0.43 11,400 11,600 11,400 93,150 1,075,882,500
26/07/2017 11,500 0.10 ▲ 0.88 11,400 11,550 11,400 256,710 2,952,165,000
25/07/2017 11,400 0.10 ▲ 0.88 11,400 11,450 11,250 410,470 4,679,358,000
24/07/2017 11,300 -0.10 ▼ -0.88 11,300 11,500 11,000 392,570 4,436,041,000
21/07/2017 11,400 -0.05 ▼ -0.44 11,500 11,650 11,400 330,080 3,762,912,000
20/07/2017 11,450 0.00 ■■ 0.00 11,350 11,500 11,200 385,940 4,419,013,000
19/07/2017 11,450 0.05 ▲ 0.44 11,300 11,600 11,200 351,750 4,027,537,500
18/07/2017 11,400 0.00 ■■ 0.00 11,100 11,400 11,100 109,650 1,250,010,000
17/07/2017 11,400 -0.25 ▼ -2.15 11,350 11,650 11,100 382,540 4,360,956,000
14/07/2017 11,650 -0.30 ▼ -2.51 11,950 11,950 11,650 310,580 3,618,257,000
13/07/2017 11,950 0.25 ▲ 2.14 11,800 11,950 11,650 260,580 3,113,931,000
12/07/2017 11,700 -0.30 ▼ -2.50 12,000 12,000 11,650 478,560 5,599,152,000
11/07/2017 12,000 -0.25 ▼ -2.04 12,400 12,400 11,800 710,140 8,521,680,000
10/07/2017 12,250 0.00 ■■ 0.00 12,300 12,500 11,900 584,550 7,160,737,500
07/07/2017 12,250 -0.20 ▼ -1.61 12,450 12,700 12,250 443,070 5,427,607,500
06/07/2017 12,450 -0.25 ▼ -1.97 12,700 12,700 12,450 428,910 5,339,929,500
05/07/2017 12,700 0.00 ■■ 0.00 12,700 12,750 12,500 226,830 2,880,741,000
04/07/2017 12,700 0.20 ▲ 1.60 12,500 12,700 12,350 540,150 6,859,905,000
03/07/2017 12,500 -0.05 ▼ -0.40 12,600 12,600 12,200 189,520 2,369,000,000
30/06/2017 12,550 0.25 ▲ 2.03 12,300 12,550 12,250 331,680 4,162,584,000
29/06/2017 12,300 0.00 ■■ 0.00 12,300 12,700 12,300 173,230 2,130,729,000
28/06/2017 12,300 0.00 ■■ 0.00 12,300 12,500 12,000 143,830 1,769,109,000
27/06/2017 12,300 -0.40 ▼ -3.15 12,600 12,600 12,250 263,040 3,235,392,000
26/06/2017 12,700 0.00 ■■ 0.00 12,700 12,900 12,450 216,080 2,744,216,000
23/06/2017 12,700 -0.30 ▼ -2.31 13,100 13,300 12,400 352,230 4,473,321,000
22/06/2017 13,000 0.80 ▲ 6.56 12,050 13,050 12,050 868,340 11,288,420,000
21/06/2017 12,200 -0.10 ▼ -0.81 12,000 12,250 12,000 117,900 1,438,380,000
20/06/2017 12,300 0.20 ▲ 1.65 12,500 12,500 12,000 162,390 1,997,397,000
19/06/2017 12,100 0.00 ■■ 0.00 12,100 12,200 11,900 56,710 686,191,000
16/06/2017 12,100 0.05 ▲ 0.41 11,900 12,150 11,800 96,650 1,169,465,000
15/06/2017 12,050 -0.30 ▼ -2.43 12,400 12,400 12,050 103,990 1,253,079,500
14/06/2017 12,350 0.15 ▲ 1.23 12,100 12,350 12,050 262,760 3,245,086,000
13/06/2017 12,200 0.10 ▲ 0.83 12,200 12,200 11,800 297,300 3,627,060,000
09/06/2017 11,800 -0.10 ▼ -0.84 11,700 12,300 11,500 176,070 2,077,626,000
08/06/2017 11,900 -0.05 ▼ -0.42 12,000 12,000 11,400 410,970 4,890,543,000
07/06/2017 11,950 -0.45 ▼ -3.63 12,200 12,500 11,900 366,370 4,378,121,500
06/06/2017 12,400 -0.10 ▼ -0.80 12,400 12,500 12,100 398,020 4,935,448,000
05/06/2017 12,500 0.45 ▲ 3.73 12,850 12,850 12,300 773,500 9,668,750,000
02/06/2017 12,050 0.75 ▲ 6.64 11,400 12,050 11,350 488,460 5,885,943,000
01/06/2017 11,300 0.10 ▲ 0.89 11,200 11,300 11,100 46,730 528,049,000
31/05/2017 11,200 0.20 ▲ 1.82 11,000 11,200 10,950 121,470 1,360,464,000
30/05/2017 11,000 -0.35 ▼ -3.08 11,250 11,300 11,000 294,660 3,241,260,000
29/05/2017 11,350 -0.05 ▼ -0.44 11,400 11,400 11,300 188,900 2,144,015,000
26/05/2017 11,400 0.10 ▲ 0.88 11,300 11,450 11,300 225,860 2,574,804,000
25/05/2017 11,300 0.20 ▲ 1.80 11,300 11,350 11,000 173,820 1,964,166,000
24/05/2017 11,100 -0.35 ▼ -3.06 11,550 11,550 11,100 235,970 2,619,267,000
23/05/2017 11,450 -0.05 ▼ -0.43 11,600 11,600 11,300 285,900 3,273,555,000
22/05/2017 11,500 0.10 ▲ 0.88 11,400 11,750 11,400 261,300 3,004,950,000
19/05/2017 11,400 -0.40 ▼ -3.39 11,600 11,700 11,400 390,670 4,453,638,000
18/05/2017 11,800 0.00 ■■ 0.00 11,650 11,900 11,450 436,670 5,152,706,000
17/05/2017 11,800 -0.20 ▼ -1.67 12,000 12,000 11,600 295,680 3,489,024,000
16/05/2017 12,000 -0.30 ▼ -2.44 12,400 12,900 12,000 724,610 8,695,320,000
15/05/2017 12,300 0.70 ▲ 6.03 11,600 12,400 11,550 579,770 7,131,171,000
09/05/2017 11,850 -0.35 ▼ -2.87 12,200 12,400 11,550 356,570 4,225,354,500
08/05/2017 12,200 0.35 ▲ 2.95 11,900 12,450 11,500 505,420 6,166,124,000
05/05/2017 11,850 0.65 ▲ 5.80 11,750 11,950 11,400 779,370 9,235,534,500
04/05/2017 11,200 0.70 ▲ 6.67 10,500 11,200 10,500 557,710 6,246,352,000
03/05/2017 10,500 0.00 ■■ 0.00 10,350 10,500 10,200 336,780 3,536,190,000
28/04/2017 10,500 0.05 ▲ 0.48 10,200 10,500 10,200 160,310 1,683,255,000
27/04/2017 10,450 0.00 ■■ 0.00 10,450 10,800 10,400 124,220 1,298,099,000
26/04/2017 10,450 0.55 ▲ 5.56 10,000 10,500 9,930 281,910 2,945,959,500
25/04/2017 9,900 -0.40 ▼ -3.88 10,250 10,250 9,900 425,380 4,211,262,000
24/04/2017 10,300 -0.45 ▼ -4.19 10,850 10,850 10,300 172,800 1,779,840,000
21/04/2017 10,750 -0.55 ▼ -4.87 10,550 10,950 10,550 747,800 8,038,850,000
20/04/2017 11,300 0.50 ▲ 4.63 10,700 11,400 10,700 292,480 3,305,024,000
19/04/2017 10,800 -0.30 ▼ -2.70 11,150 11,150 10,700 228,530 2,468,124,000
18/04/2017 11,100 0.40 ▲ 3.74 10,700 11,150 10,700 285,090 3,164,499,000
17/04/2017 10,700 0.00 ■■ 0.00 10,700 11,100 10,600 168,720 1,805,304,000
14/04/2017 10,700 0.05 ▲ 0.47 10,450 11,100 10,100 299,690 3,206,683,000
13/04/2017 10,650 -0.70 ▼ -6.17 11,400 11,400 10,650 247,910 2,640,241,500
12/04/2017 11,350 0.00 ■■ 0.00 11,400 11,600 11,050 179,260 2,034,601,000
11/04/2017 11,350 0.10 ▲ 0.89 11,500 12,000 11,350 795,380 9,027,563,000
10/04/2017 11,250 0.70 ▲ 6.64 10,400 11,250 10,400 605,100 6,807,375,000
07/04/2017 10,550 -0.35 ▼ -3.21 10,950 10,950 10,550 216,240 2,281,332,000
05/04/2017 10,900 -0.10 ▼ -0.91 11,000 11,000 10,550 178,510 1,945,759,000
04/04/2017 11,000 0.10 ▲ 0.92 10,900 11,600 10,900 348,810 3,836,910,000
03/04/2017 10,900 -0.50 ▼ -4.39 11,400 11,400 10,650 495,300 5,398,770,000
31/03/2017 11,400 -0.05 ▼ -0.44 11,400 11,700 10,950 255,920 2,917,488,000
30/03/2017 11,450 -0.30 ▼ -2.55 12,000 12,450 11,450 386,040 4,420,158,000
29/03/2017 11,750 0.75 ▲ 6.82 11,500 11,750 11,250 419,220 4,925,835,000
28/03/2017 11,000 -0.65 ▼ -5.58 11,150 11,450 10,850 1,395,110 15,346,210,000
27/03/2017 11,650 -0.85 ▼ -6.80 12,000 12,450 11,650 1,015,930 11,835,584,500
24/03/2017 12,500 -0.90 ▼ -6.72 13,100 13,100 12,500 940,200 11,752,500,000
23/03/2017 13,400 0.20 ▲ 1.52 12,700 13,950 12,500 891,880 11,951,192,000
22/03/2017 13,200 -0.90 ▼ -6.38 14,200 14,500 13,150 702,100 9,267,720,000
21/03/2017 14,100 -0.70 ▼ -4.73 14,800 14,800 14,100 800,130 11,281,833,000
20/03/2017 14,800 0.90 ▲ 6.47 14,400 14,850 14,000 1,420,750 21,027,100,000
17/03/2017 13,900 0.90 ▲ 6.92 13,300 13,900 13,000 1,034,340 14,377,326,000
16/03/2017 13,000 -0.05 ▼ -0.38 13,000 13,500 12,850 610,880 7,941,440,000
15/03/2017 13,050 -0.25 ▼ -1.88 13,400 13,800 13,050 388,750 5,073,187,500
14/03/2017 13,300 0.25 ▲ 1.92 13,600 13,900 13,250 1,180,190 15,696,527,000
13/03/2017 13,050 0.85 ▲ 6.97 12,200 13,050 12,200 933,980 12,188,439,000
10/03/2017 12,200 0.00 ■■ 0.00 12,200 12,600 12,050 360,640 4,399,808,000
09/03/2017 12,200 -0.40 ▼ -3.17 12,600 12,800 12,200 402,630 4,912,086,000
08/03/2017 12,600 0.00 ■■ 0.00 12,800 12,800 12,250 363,420 4,579,092,000
07/03/2017 12,600 -0.25 ▼ -1.95 13,100 13,400 12,400 642,810 8,099,406,000
06/03/2017 12,850 0.80 ▲ 6.64 11,450 12,850 11,450 824,030 10,588,785,500
03/03/2017 12,050 -0.90 ▼ -6.95 12,950 12,950 12,050 751,670 9,057,623,500
02/03/2017 12,950 -0.25 ▼ -1.89 13,400 13,800 12,800 458,140 5,932,913,000
01/03/2017 13,200 0.50 ▲ 3.94 12,700 13,300 12,000 1,114,400 14,710,080,000
28/02/2017 12,700 0.80 ▲ 6.72 12,700 12,700 12,600 785,000 9,969,500,000
27/02/2017 11,900 0.75 ▲ 6.73 11,500 11,900 11,350 609,630 7,254,597,000
24/02/2017 11,150 0.70 ▲ 6.70 11,150 11,150 10,900 1,693,610 18,883,751,500
23/02/2017 10,450 0.65 ▲ 6.63 10,450 10,450 10,450 358,580 3,747,161,000
22/02/2017 9,800 0.30 ▲ 3.16 10,100 10,100 9,650 617,220 6,048,756,000
21/02/2017 9,500 0.62 ▲ 6.98 9,500 9,500 9,500 443,400 4,212,300,000
20/02/2017 8,880 0.58 ▲ 6.99 8,500 8,880 8,500 686,220 6,093,633,600
17/02/2017 8,300 -0.20 ▼ -2.35 8,650 8,650 8,300 140,940 1,169,802,000
16/02/2017 8,500 0.38 ▲ 4.68 8,500 8,600 8,300 481,380 4,091,730,000
15/02/2017 8,120 0.53 ▲ 6.98 8,040 8,120 8,040 146,090 1,186,250,800
14/02/2017 7,590 0.49 ▲ 6.90 7,490 7,590 7,000 194,930 1,479,518,700
13/02/2017 7,100 0.24 ▲ 3.50 6,850 7,300 6,850 138,410 982,711,000
10/02/2017 6,860 0.06 ▲ 0.88 6,800 6,950 6,800 93,110 638,734,600
09/02/2017 6,800 0.22 ▲ 3.34 6,590 6,820 6,500 207,750 1,412,700,000
08/02/2017 6,580 -0.02 ▼ -0.30 6,600 6,600 6,400 37,950 249,711,000
07/02/2017 6,600 0.00 ■■ 0.00 6,450 6,600 6,210 96,600 637,560,000
06/02/2017 6,600 -0.10 ▼ -1.49 6,650 6,650 6,390 8,200 54,120,000
03/02/2017 6,700 -0.05 ▼ -0.74 6,750 6,750 6,700 20,660 138,422,000
02/02/2017 6,750 0.00 ■■ 0.00 6,750 6,750 6,700 9,320 62,910,000
25/01/2017 6,750 0.05 ▲ 0.75 6,690 6,900 6,300 36,590 246,982,500
24/01/2017 6,700 0.20 ▲ 3.08 6,600 6,800 6,500 32,790 219,693,000
23/01/2017 6,500 0.35 ▲ 5.69 6,150 6,500 6,150 22,520 146,380,000
20/01/2017 6,150 0.00 ■■ 0.00 6,150 6,190 6,000 46,400 285,360,000
19/01/2017 6,150 0.06 ▲ 0.99 6,000 6,150 6,000 72,130 443,599,500
18/01/2017 6,090 -0.01 ▼ -0.16 5,980 6,100 5,960 32,460 197,681,400
17/01/2017 6,100 0.00 ■■ 0.00 5,910 6,100 5,910 1,260 7,686,000
16/01/2017 6,100 0.10 ▲ 1.67 6,000 6,190 6,000 29,450 179,645,000
13/01/2017 6,000 0.01 ▲ 0.17 5,990 6,000 5,830 161,280 967,680,000
12/01/2017 5,990 0.00 ■■ 0.00 6,090 6,100 5,860 6,630 39,713,700
11/01/2017 5,990 -0.01 ▼ -0.17 5,810 6,190 5,810 103,010 617,029,900
10/01/2017 6,000 -0.20 ▼ -3.23 6,170 6,190 6,000 13,200 79,200,000
09/01/2017 6,200 0.03 ▲ 0.49 6,050 6,200 6,050 1,140 7,068,000
06/01/2017 6,170 -0.02 ▼ -0.32 6,000 6,170 6,000 8,890 54,851,300
05/01/2017 6,190 0.09 ▲ 1.48 6,100 6,190 6,000 5,210 32,249,900
04/01/2017 6,100 -0.10 ▼ -1.61 6,200 6,200 6,100 6,080 37,088,000
03/01/2017 6,200 -0.10 ▼ -1.59 6,200 6,200 6,200 11,400 70,680,000
30/12/2016 6,300 0.10 ▲ 1.61 6,300 6,300 6,300 1,010 6,363,000
29/12/2016 6,200 -0.20 ▼ -3.12 6,000 6,390 6,000 11,860 73,532,000
28/12/2016 6,400 0.10 ▲ 1.59 6,400 6,400 6,400 2,000 12,800,000
27/12/2016 6,300 0.12 ▲ 1.94 6,500 6,500 6,000 8,470 53,361,000
26/12/2016 6,180 0.11 ▲ 1.81 6,100 6,400 5,710 35,550 219,699,000
23/12/2016 6,070 0.27 ▲ 4.66 5,800 6,100 5,800 37,130 225,379,100
22/12/2016 5,800 -0.20 ▼ -3.33 5,600 6,100 5,600 9,230 53,534,000
21/12/2016 6,000 0.10 ▲ 1.69 5,700 6,000 5,650 65,090 390,540,000
20/12/2016 5,900 0.00 ■■ 0.00 5,800 6,100 5,800 46,670 275,353,000
19/12/2016 5,900 -0.20 ▼ -3.28 6,090 6,100 5,900 21,690 127,971,000
16/12/2016 6,100 -0.09 ▼ -1.45 6,000 6,100 5,790 27,850 169,885,000
15/12/2016 6,190 -0.01 ▼ -0.16 6,300 6,300 5,820 7,380 45,682,200
14/12/2016 6,200 -0.10 ▼ -1.59 6,400 6,400 6,010 25,920 160,704,000
13/12/2016 6,300 0.03 ▲ 0.48 6,300 6,300 6,100 193,910 1,221,633,000
12/12/2016 6,270 0.12 ▲ 1.95 6,010 6,290 5,800 45,870 287,604,900
09/12/2016 6,150 -0.31 ▼ -4.80 6,480 6,480 6,050 57,040 350,796,000
08/12/2016 6,460 -0.04 ▼ -0.62 6,300 6,460 6,200 4,020 25,969,200
07/12/2016 6,500 -0.10 ▼ -1.52 6,590 6,590 6,220 5,180 33,670,000
06/12/2016 6,600 -0.06 ▼ -0.90 6,650 6,660 6,600 13,420 88,572,000
05/12/2016 6,660 -0.03 ▼ -0.45 6,650 6,680 6,350 5,800 38,628,000
02/12/2016 6,690 0.00 ■■ 0.00 6,700 6,700 6,500 16,130 107,909,700
01/12/2016 6,690 0.09 ▲ 1.36 6,790 6,790 6,260 1,410 9,432,900
30/11/2016 6,600 0.01 ▲ 0.15 6,310 6,600 6,310 1,790 11,814,000
29/11/2016 6,590 -0.04 ▼ -0.60 6,500 6,590 6,400 10,410 68,601,900
28/11/2016 6,630 -0.02 ▼ -0.30 6,500 6,780 6,500 11,210 74,322,300
25/11/2016 6,650 0.20 ▲ 3.10 6,470 6,780 6,460 22,480 149,492,000
24/11/2016 6,450 -0.20 ▼ -3.01 6,420 6,650 6,420 3,210 20,704,500
23/11/2016 6,650 -0.04 ▼ -0.60 6,740 6,740 6,400 1,090 7,248,500
22/11/2016 6,690 0.43 ▲ 6.87 6,600 6,690 6,600 62,800 420,132,000
21/11/2016 6,260 -0.39 ▼ -5.86 6,700 6,700 6,250 6,980 43,694,800
18/11/2016 6,650 0.15 ▲ 2.31 6,670 6,670 6,650 650 4,322,500
17/11/2016 6,500 -0.20 ▼ -2.99 6,430 6,650 6,430 10,110 65,715,000
16/11/2016 6,700 0.01 ▲ 0.15 6,320 6,700 6,320 4,740 31,758,000
15/11/2016 6,690 -0.11 ▼ -1.62 6,800 6,800 6,510 5,520 36,928,800
14/11/2016 6,800 0.10 ▲ 1.49 6,250 6,800 6,250 5,990 40,732,000
11/11/2016 6,700 -0.20 ▼ -2.90 6,900 6,900 6,500 15,250 102,175,000
10/11/2016 6,900 0.34 ▲ 5.18 6,690 7,000 6,450 1,440 9,936,000
09/11/2016 6,560 -0.02 ▼ -0.30 6,400 6,560 6,350 31,790 208,542,400
08/11/2016 6,580 0.00 ■■ 0.00 6,500 6,580 6,400 12,510 82,315,800
07/11/2016 6,580 0.00 ■■ 0.00 6,400 6,580 6,400 5,220 34,347,600
04/11/2016 6,580 -0.02 ▼ -0.30 6,580 6,580 6,410 3,070 20,200,600
03/11/2016 6,600 -0.04 ▼ -0.60 6,410 6,600 6,410 25,280 166,848,000
02/11/2016 6,640 0.00 ■■ 0.00 6,480 6,640 6,450 18,900 125,496,000
01/11/2016 6,640 -0.02 ▼ -0.30 6,410 6,650 6,410 20,060 133,198,400
31/10/2016 6,660 -0.03 ▼ -0.45 6,790 6,790 6,400 63,930 425,773,800
28/10/2016 6,690 0.03 ▲ 0.45 6,660 6,690 6,660 1,540 10,302,600
27/10/2016 6,660 -0.03 ▼ -0.45 6,430 6,660 6,430 23,010 153,246,600
26/10/2016 6,690 -0.07 ▼ -1.04 6,410 6,690 6,310 57,950 387,685,500
25/10/2016 6,760 -0.01 ▼ -0.15 6,730 6,770 6,560 65,930 445,686,800
24/10/2016 6,770 0.00 ■■ 0.00 6,500 6,800 6,500 75,800 513,166,000
21/10/2016 6,770 0.07 ▲ 1.04 6,510 6,800 6,510 10,050 68,038,500
20/10/2016 6,700 -0.20 ▼ -2.90 6,900 7,100 6,700 37,840 253,528,000
19/10/2016 6,900 -0.05 ▼ -0.72 6,710 6,930 6,700 29,180 201,342,000
18/10/2016 6,950 -0.01 ▼ -0.14 6,960 7,080 6,950 6,100 42,395,000
17/10/2016 6,960 -0.37 ▼ -5.05 7,300 7,600 6,960 20,060 139,617,600
14/10/2016 7,330 0.13 ▲ 1.81 7,750 7,750 7,100 64,580 473,371,400
13/10/2016 8,830 -0.02 ▼ -0.23 8,950 8,970 8,710 76,570 676,113,100
12/10/2016 8,850 0.35 ▲ 4.12 8,500 8,950 8,300 66,640 589,764,000
11/10/2016 8,500 -0.31 ▼ -3.52 8,900 8,900 8,300 20,860 177,310,000
10/10/2016 8,810 -0.23 ▼ -2.54 9,000 9,080 8,600 143,390 1,263,265,900
07/10/2016 9,040 0.27 ▲ 3.08 9,370 9,370 9,020 132,580 1,198,523,200
06/10/2016 8,770 0.57 ▲ 6.95 8,750 8,770 8,750 97,320 853,496,400
05/10/2016 8,200 0.10 ▲ 1.23 8,300 8,300 7,790 79,430 651,326,000
04/10/2016 8,100 -0.05 ▼ -0.61 8,000 8,100 7,850 14,850 120,285,000
03/10/2016 8,150 -0.03 ▼ -0.37 8,120 8,170 7,820 29,950 244,092,500
30/09/2016 8,180 0.03 ▲ 0.37 8,150 8,190 8,000 64,870 530,636,600
29/09/2016 8,150 0.00 ■■ 0.00 8,000 8,300 8,000 32,070 261,370,500
28/09/2016 8,150 -0.05 ▼ -0.61 8,080 8,190 7,900 45,130 367,809,500
27/09/2016 8,200 0.08 ▲ 0.99 8,130 8,200 7,600 15,060 123,492,000
26/09/2016 8,120 -0.08 ▼ -0.98 8,200 8,200 8,100 15,350 124,642,000
23/09/2016 8,200 0.00 ■■ 0.00 8,400 8,400 8,200 30,890 253,298,000
22/09/2016 8,200 -0.20 ▼ -2.38 8,400 8,500 8,000 51,160 419,512,000
21/09/2016 8,400 0.20 ▲ 2.44 8,180 8,400 8,180 55,660 467,544,000
20/09/2016 8,200 0.00 ■■ 0.00 8,200 8,300 8,100 34,220 280,604,000
19/09/2016 8,200 0.30 ▲ 3.80 7,900 8,400 7,700 59,410 487,162,000
16/09/2016 7,900 -0.10 ▼ -1.25 7,900 7,900 7,500 22,010 173,879,000
15/09/2016 8,000 0.17 ▲ 2.17 7,830 8,000 7,600 25,070 200,560,000
14/09/2016 7,830 -0.27 ▼ -3.33 8,190 8,190 7,830 33,290 260,660,700
13/09/2016 8,100 -0.20 ▼ -2.41 8,210 8,300 7,900 47,600 385,560,000
12/09/2016 8,300 -0.10 ▼ -1.19 8,300 8,400 8,210 26,090 216,547,000
09/09/2016 8,400 0.00 ■■ 0.00 8,400 8,400 8,300 39,280 329,952,000
08/09/2016 8,400 0.00 ■■ 0.00 8,400 8,400 8,300 52,280 439,152,000
07/09/2016 8,400 -0.20 ▼ -2.33 8,600 8,600 8,400 32,520 273,168,000
06/09/2016 8,600 0.10 ▲ 1.18 8,400 8,600 8,400 18,020 154,972,000
05/09/2016 8,500 -0.10 ▼ -1.16 8,800 8,800 8,400 47,640 404,940,000
01/09/2016 8,600 -0.10 ▼ -1.15 8,800 8,800 8,600 33,010 283,886,000
31/08/2016 8,700 -0.10 ▼ -1.14 8,900 8,900 8,700 22,290 193,923,000
30/08/2016 8,800 0.00 ■■ 0.00 8,800 8,900 8,700 33,920 298,496,000
29/08/2016 8,800 0.00 ■■ 0.00 8,800 9,100 8,700 30,560 268,928,000
26/08/2016 8,800 -0.30 ▼ -3.30 8,800 9,100 8,800 67,970 598,136,000
25/08/2016 9,100 -0.10 ▼ -1.09 9,200 9,200 8,900 28,350 257,985,000
24/08/2016 9,200 0.00 ■■ 0.00 9,300 9,400 9,000 82,170 755,964,000
23/08/2016 9,200 0.50 ▲ 5.75 8,800 9,300 8,800 226,320 2,082,144,000
22/08/2016 8,700 -0.10 ▼ -1.14 8,800 8,800 8,700 54,940 477,978,000
19/08/2016 8,800 0.00 ■■ 0.00 8,800 8,800 8,700 64,170 564,696,000
18/08/2016 8,800 0.10 ▲ 1.15 8,800 8,800 8,700 42,060 370,128,000
17/08/2016 8,700 0.20 ▲ 2.35 8,600 8,800 8,500 185,750 1,616,025,000
16/08/2016 8,500 -0.10 ▼ -1.16 8,700 8,700 8,500 37,590 319,515,000
15/08/2016 8,600 -0.10 ▼ -1.15 8,700 8,800 8,600 33,820 290,852,000
12/08/2016 8,700 0.00 ■■ 0.00 8,700 8,700 8,600 49,120 427,344,000
11/08/2016 8,700 0.20 ▲ 2.35 8,600 8,700 8,400 42,740 371,838,000
10/08/2016 8,500 0.20 ▲ 2.41 8,400 8,500 8,300 64,300 546,550,000
09/08/2016 8,300 0.20 ▲ 2.47 8,100 8,400 8,100 45,840 380,472,000
08/08/2016 8,100 -0.40 ▼ -4.71 8,500 8,500 8,100 121,280 982,368,000
05/08/2016 8,500 0.00 ■■ 0.00 8,400 8,500 8,300 40,850 347,225,000
04/08/2016 8,500 0.10 ▲ 1.19 8,500 8,700 8,300 101,510 862,835,000
03/08/2016 8,400 -0.30 ▼ -3.45 8,500 8,600 8,300 151,320 1,271,088,000
02/08/2016 8,700 -0.60 ▼ -6.45 9,200 9,200 8,700 164,530 1,431,411,000
01/08/2016 9,300 -0.10 ▼ -1.06 9,400 9,400 9,000 94,110 875,223,000
29/07/2016 9,400 -0.10 ▼ -1.05 9,400 9,500 9,300 46,920 441,048,000
28/07/2016 9,500 0.00 ■■ 0.00 9,500 9,600 9,400 62,720 595,840,000
27/07/2016 9,500 -0.10 ▼ -1.04 9,400 9,700 9,400 120,110 1,141,045,000
26/07/2016 9,600 0.10 ▲ 1.05 9,400 9,600 9,400 69,180 664,128,000
25/07/2016 9,500 0.10 ▲ 1.06 9,600 9,700 9,300 166,340 1,580,230,000
22/07/2016 9,400 -0.40 ▼ -4.08 9,700 9,700 9,300 364,370 3,425,078,000
21/07/2016 9,800 -0.20 ▼ -2.00 9,700 9,900 9,700 160,680 1,574,664,000
20/07/2016 10,000 0.00 ■■ 0.00 10,000 10,200 9,800 148,400 1,484,000,000
19/07/2016 10,000 -0.10 ▼ -0.99 10,200 10,300 9,900 260,110 2,601,100,000
18/07/2016 10,100 0.10 ▲ 1.00 10,000 10,200 10,000 139,400 1,407,940,000
15/07/2016 10,000 0.00 ■■ 0.00 10,000 10,100 9,900 257,340 2,573,400,000
14/07/2016 10,000 -0.40 ▼ -3.85 10,400 10,400 10,000 286,360 2,863,600,000
13/07/2016 10,400 0.20 ▲ 1.96 10,200 10,500 10,200 195,760 2,035,904,000
12/07/2016 10,200 0.10 ▲ 0.99 10,100 10,200 10,100 170,920 1,743,384,000
11/07/2016 10,100 -0.30 ▼ -2.88 10,300 10,500 10,100 550,120 5,556,212,000
08/07/2016 10,400 -0.50 ▼ -4.59 10,800 10,900 10,400 545,410 5,672,264,000
07/07/2016 10,900 0.10 ▲ 0.93 10,900 11,100 10,800 379,910 4,141,019,000
06/07/2016 10,800 0.10 ▲ 0.93 10,500 11,100 10,500 771,490 8,332,092,000
05/07/2016 10,700 0.60 ▲ 5.94 10,300 10,800 10,100 835,530 8,940,171,000
04/07/2016 10,100 0.00 ■■ 0.00 10,300 10,400 10,000 676,790 6,835,579,000
01/07/2016 10,100 0.00 ■■ 0.00 10,100 10,400 10,100 777,120 7,848,912,000
30/06/2016 10,100 -0.20 ▼ -1.94 10,400 10,500 10,100 368,000 3,716,800,000
29/06/2016 10,300 -0.20 ▼ -1.90 10,600 10,600 10,200 253,610 2,612,183,000
28/06/2016 10,500 0.10 ▲ 0.96 10,200 10,500 10,200 434,510 4,562,355,000
27/06/2016 10,400 -0.20 ▼ -1.89 10,500 10,600 10,200 371,600 3,864,640,000
24/06/2016 10,600 0.20 ▲ 1.92 10,700 10,800 9,800 714,720 7,576,032,000
23/06/2016 10,400 0.60 ▲ 6.12 10,000 10,400 10,000 1,019,620 10,604,048,000
22/06/2016 9,800 0.00 ■■ 0.00 9,900 9,900 9,700 199,940 1,959,412,000
21/06/2016 9,800 -0.20 ▼ -2.00 10,000 10,000 9,600 210,480 2,062,704,000
20/06/2016 10,000 0.20 ▲ 2.04 9,800 10,000 9,700 211,130 2,111,300,000
17/06/2016 9,800 -0.20 ▼ -2.00 10,000 10,000 9,800 98,180 962,164,000
16/06/2016 10,000 0.00 ■■ 0.00 10,000 10,100 9,800 160,730 1,607,300,000
15/06/2016 10,000 -0.20 ▼ -1.96 10,000 10,200 9,900 433,460 4,334,600,000
14/06/2016 10,200 0.20 ▲ 2.00 10,000 10,200 10,000 201,610 2,056,422,000
13/06/2016 10,000 -0.10 ▼ -0.99 10,100 10,200 10,000 374,560 3,745,600,000
10/06/2016 10,100 0.00 ■■ 0.00 10,100 10,300 10,100 507,370 5,124,437,000
09/06/2016 10,100 -0.20 ▼ -1.94 10,300 10,400 10,100 231,030 2,333,403,000
08/06/2016 10,300 0.40 ▲ 4.04 9,800 10,500 9,800 531,410 5,473,523,000
07/06/2016 9,900 0.00 ■■ 0.00 10,000 10,000 9,900 141,740 1,403,226,000
06/06/2016 9,900 -0.10 ▼ -1.00 10,100 10,200 9,900 365,370 3,617,163,000
03/06/2016 10,000 0.00 ■■ 0.00 10,100 10,100 9,900 451,490 4,514,900,000
02/06/2016 10,000 -0.10 ▼ -0.99 10,000 10,200 9,900 257,190 2,571,900,000
01/06/2016 10,100 -0.20 ▼ -1.94 10,200 10,300 10,000 207,130 2,092,013,000
31/05/2016 10,300 0.10 ▲ 0.98 10,000 10,300 10,000 176,360 1,816,508,000
30/05/2016 10,200 0.00 ■■ 0.00 10,300 10,300 10,000 200,420 2,044,284,000
27/05/2016 10,200 0.10 ▲ 0.99 10,100 10,200 10,100 150,960 1,539,792,000
26/05/2016 10,100 -0.10 ▼ -0.98 10,300 10,300 10,100 145,900 1,473,590,000
25/05/2016 10,200 0.10 ▲ 0.99 10,200 10,500 10,200 250,160 2,551,632,000
24/05/2016 10,100 -0.10 ▼ -0.98 10,000 10,400 10,000 210,310 2,124,131,000
23/05/2016 10,200 -0.40 ▼ -3.77 10,500 10,600 10,200 291,990 2,978,298,000
20/05/2016 10,600 -0.20 ▼ -1.85 10,900 11,000 10,500 176,520 1,871,112,000
19/05/2016 10,800 0.50 ▲ 4.85 10,200 10,800 10,200 538,920 5,820,336,000
18/05/2016 10,300 0.20 ▲ 1.98 10,200 10,300 10,000 158,100 1,628,430,000
17/05/2016 10,100 0.00 ■■ 0.00 10,100 10,200 10,000 172,820 1,745,482,000
16/05/2016 10,100 0.00 ■■ 0.00 10,100 10,200 10,100 187,840 1,897,184,000
13/05/2016 10,100 -0.10 ▼ -0.98 10,200 10,200 10,000 149,480 1,509,748,000
12/05/2016 10,200 0.00 ■■ 0.00 10,100 10,300 10,100 148,780 1,517,556,000
11/05/2016 10,200 0.10 ▲ 0.99 10,000 10,300 9,800 153,570 1,566,414,000
10/05/2016 10,100 -0.20 ▼ -1.94 10,200 10,300 10,000 216,540 2,187,054,000
09/05/2016 10,300 0.10 ▲ 0.98 10,100 10,300 10,100 206,680 2,128,804,000
06/05/2016 10,200 -0.10 ▼ -0.97 10,200 10,500 10,100 300,290 3,062,958,000
05/05/2016 10,300 -0.20 ▼ -1.90 10,600 10,600 10,200 145,380 1,497,414,000
04/05/2016 10,500 0.10 ▲ 0.96 10,100 10,500 10,100 233,120 2,447,760,000
29/04/2016 10,400 -0.20 ▼ -1.89 10,600 10,700 10,400 485,180 5,045,872,000
28/04/2016 10,600 -0.30 ▼ -2.75 10,800 11,000 10,200 326,400 3,459,840,000
27/04/2016 10,900 -0.30 ▼ -2.68 11,300 11,300 10,900 173,140 1,887,226,000
26/04/2016 11,200 0.00 ■■ 0.00 11,300 11,300 10,800 214,540 2,402,848,000
25/04/2016 11,200 0.40 ▲ 3.70 11,000 11,400 11,000 227,410 2,546,992,000
22/04/2016 10,800 -0.50 ▼ -4.42 11,300 11,400 10,800 244,560 2,641,248,000
21/04/2016 11,300 0.30 ▲ 2.73 11,400 11,400 11,000 242,050 2,735,165,000
20/04/2016 11,000 0.40 ▲ 3.77 10,600 11,300 10,600 253,800 2,791,800,000
19/04/2016 10,600 -0.40 ▼ -3.64 11,000 11,400 10,500 276,600 2,931,960,000
15/04/2016 11,000 -0.40 ▼ -3.51 11,300 11,500 11,000 277,830 3,056,130,000
14/04/2016 11,400 -0.10 ▼ -0.87 11,400 11,700 11,000 384,790 4,386,606,000
13/04/2016 11,500 0.00 ■■ 0.00 11,700 11,800 11,300 404,350 4,650,025,000
12/04/2016 11,500 -0.30 ▼ -2.54 11,500 11,900 11,400 348,020 4,002,230,000
11/04/2016 11,800 0.20 ▲ 1.72 11,600 12,000 11,300 655,220 7,731,596,000
08/04/2016 11,600 -0.10 ▼ -0.85 11,700 11,900 11,300 387,530 4,495,348,000
07/04/2016 11,700 0.00 ■■ 0.00 12,000 12,000 11,400 334,450 3,913,065,000
06/04/2016 11,700 0.70 ▲ 6.36 10,900 11,700 10,700 802,210 9,385,857,000
05/04/2016 11,000 -0.50 ▼ -4.35 11,500 11,700 10,800 355,110 3,906,210,000
04/04/2016 11,500 0.00 ■■ 0.00 11,500 11,700 11,300 243,530 2,800,595,000
01/04/2016 11,500 0.60 ▲ 5.50 11,300 11,600 11,000 490,440 5,640,060,000
31/03/2016 10,900 0.70 ▲ 6.86 10,400 10,900 10,300 632,160 6,890,544,000
30/03/2016 10,200 0.00 ■■ 0.00 10,000 10,500 10,000 200,240 2,042,448,000
29/03/2016 10,200 0.50 ▲ 5.15 9,700 10,300 9,700 935,650 9,543,630,000
28/03/2016 9,700 0.10 ▲ 1.04 9,600 9,800 9,300 387,350 3,757,295,000
25/03/2016 9,600 0.20 ▲ 2.13 9,500 9,600 9,400 564,050 5,414,880,000
24/03/2016 9,400 0.20 ▲ 2.17 9,400 9,700 9,300 325,800 3,062,520,000
23/03/2016 9,200 0.20 ▲ 2.22 9,000 9,500 9,000 384,660 3,538,872,000
22/03/2016 9,000 0.10 ▲ 1.12 9,000 9,100 8,900 159,800 1,438,200,000
21/03/2016 8,900 -0.10 ▼ -1.11 8,900 9,000 8,900 110,370 982,293,000
18/03/2016 9,000 0.10 ▲ 1.12 9,000 9,000 8,800 77,610 698,490,000
17/03/2016 8,900 0.10 ▲ 1.14 8,800 9,100 8,800 202,450 1,801,805,000
16/03/2016 8,800 0.00 ■■ 0.00 8,800 8,900 8,700 82,950 729,960,000
15/03/2016 8,800 0.10 ▲ 1.15 8,700 8,800 8,700 108,060 950,928,000
14/03/2016 8,700 -0.10 ▼ -1.14 8,600 8,700 8,600 133,840 1,164,408,000
11/03/2016 8,800 0.10 ▲ 1.15 8,500 8,800 8,500 135,650 1,193,720,000
10/03/2016 8,700 0.30 ▲ 3.57 8,400 8,700 8,400 236,410 2,056,767,000
09/03/2016 8,400 -0.10 ▼ -1.18 8,500 8,700 8,400 144,200 1,211,280,000
08/03/2016 8,500 -0.10 ▼ -1.16 8,700 8,700 8,400 174,660 1,484,610,000
07/03/2016 8,600 0.00 ■■ 0.00 8,500 8,600 8,400 316,810 2,724,566,000
04/03/2016 8,600 -0.20 ▼ -2.27 8,800 8,800 8,600 160,220 1,377,892,000
03/03/2016 8,800 -0.10 ▼ -1.12 9,000 9,000 8,800 139,320 1,226,016,000
02/03/2016 8,900 0.10 ▲ 1.14 8,900 8,900 8,700 211,120 1,878,968,000
01/03/2016 8,800 -0.10 ▼ -1.12 8,900 9,000 8,800 144,720 1,273,536,000
29/02/2016 8,900 0.10 ▲ 1.14 8,900 8,900 8,700 210,250 1,871,225,000
26/02/2016 8,800 -0.20 ▼ -2.22 9,200 9,300 8,700 144,560 1,272,128,000
25/02/2016 9,000 -0.40 ▼ -4.26 9,200 9,300 8,900 834,220 7,507,980,000
24/02/2016 9,400 0.00 ■■ 0.00 9,400 9,500 9,000 309,100 2,905,540,000
23/02/2016 9,400 -0.10 ▼ -1.05 9,500 9,500 9,200 243,970 2,293,318,000
22/02/2016 9,500 0.10 ▲ 1.06 9,400 9,600 9,400 296,990 2,821,405,000
19/02/2016 9,400 0.00 ■■ 0.00 9,400 9,500 9,300 161,880 1,521,672,000
18/02/2016 9,400 -0.10 ▼ -1.05 9,500 9,500 9,200 159,350 1,497,890,000
17/02/2016 9,500 0.30 ▲ 3.26 9,400 9,500 9,200 144,950 1,377,025,000
16/02/2016 9,200 -0.30 ▼ -3.16 9,200 9,400 9,200 210,960 1,940,832,000
15/02/2016 9,500 0.00 ■■ 0.00 9,400 9,500 9,300 178,400 1,694,800,000
05/02/2016 9,500 0.20 ▲ 2.15 9,200 9,500 9,100 305,580 2,903,010,000
04/02/2016 9,300 0.00 ■■ 0.00 9,400 9,400 9,000 294,300 2,736,990,000
03/02/2016 9,300 0.10 ▲ 1.09 9,000 9,300 9,000 230,730 2,145,789,000
02/02/2016 9,200 -0.10 ▼ -1.08 9,200 9,300 9,000 60,620 557,704,000
01/02/2016 9,300 0.00 ■■ 0.00 9,500 9,500 9,100 198,010 1,841,493,000
29/01/2016 9,300 0.10 ▲ 1.09 9,300 9,400 9,200 108,960 1,013,328,000
28/01/2016 9,200 -0.30 ▼ -3.16 9,600 9,600 9,200 266,970 2,456,124,000
27/01/2016 9,500 -0.30 ▼ -3.06 9,900 9,900 9,500 224,930 2,136,835,000
26/01/2016 9,800 -0.20 ▼ -2.00 9,900 10,000 9,800 510,250 5,000,450,000
25/01/2016 10,000 0.30 ▲ 3.09 10,100 10,200 9,800 637,010 6,370,100,000
22/01/2016 9,700 0.00 ■■ 0.00 9,800 9,900 9,400 316,860 3,073,542,000
21/01/2016 9,700 0.30 ▲ 3.19 9,300 10,000 9,200 577,060 5,597,482,000
20/01/2016 9,400 0.00 ■■ 0.00 9,300 9,400 9,100 232,010 2,180,894,000
19/01/2016 9,400 0.10 ▲ 1.08 9,200 9,400 9,100 222,520 2,091,688,000
18/01/2016 9,300 -0.20 ▼ -2.11 9,300 9,400 9,000 247,500 2,301,750,000
15/01/2016 9,500 0.00 ■■ 0.00 9,500 9,500 9,200 230,940 2,193,930,000
14/01/2016 9,500 -0.10 ▼ -1.04 9,600 9,600 9,300 219,540 2,085,630,000
13/01/2016 9,600 0.00 ■■ 0.00 9,700 9,800 9,300 226,900 2,178,240,000
12/01/2016 9,600 0.10 ▲ 1.05 9,200 9,600 9,200 251,450 2,413,920,000
11/01/2016 9,500 -0.20 ▼ -2.06 9,700 9,700 9,300 259,940 2,469,430,000
08/01/2016 9,700 0.00 ■■ 0.00 9,700 9,700 9,300 267,510 2,594,847,000
07/01/2016 9,700 -0.20 ▼ -2.02 9,900 9,900 9,400 267,650 2,596,205,000
06/01/2016 9,900 -0.10 ▼ -1.00 10,000 10,000 9,500 489,510 4,846,149,000
05/01/2016 10,000 0.30 ▲ 3.09 9,400 10,000 9,200 268,610 2,686,100,000
04/01/2016 9,700 -0.10 ▼ -1.02 10,100 10,100 9,300 180,730 1,753,081,000
31/12/2015 9,800 0.20 ▲ 2.08 9,700 9,800 9,200 207,240 2,030,952,000
30/12/2015 9,600 0.00 ■■ 0.00 9,600 10,100 9,200 240,140 2,305,344,000
29/12/2015 9,600 0.00 ■■ 0.00 9,100 9,600 9,100 104,890 1,006,944,000
28/12/2015 9,600 -0.10 ▼ -1.03 9,700 9,800 9,300 154,450 1,482,720,000
25/12/2015 9,700 0.10 ▲ 1.04 9,800 9,800 9,300 103,590 1,004,823,000
24/12/2015 9,600 -0.10 ▼ -1.03 9,900 10,300 9,500 221,240 2,123,904,000
23/12/2015 9,700 0.20 ▲ 2.11 9,500 9,700 9,200 200,480 1,944,656,000
22/12/2015 9,500 0.20 ▲ 2.15 9,600 9,700 9,300 131,230 1,246,685,000
21/12/2015 9,300 0.20 ▲ 2.20 9,100 9,500 9,100 142,770 1,327,761,000
18/12/2015 9,100 -0.10 ▼ -1.09 9,600 9,700 8,600 151,260 1,376,466,000
17/12/2015 9,200 0.30 ▲ 3.37 8,900 9,300 8,900 124,630 1,146,596,000
16/12/2015 8,900 0.10 ▲ 1.14 8,800 9,000 8,600 47,450 422,305,000
15/12/2015 8,800 0.30 ▲ 3.53 8,400 8,800 8,400 15,610 137,368,000
14/12/2015 8,500 0.20 ▲ 2.41 8,000 8,800 8,000 56,910 483,735,000
11/12/2015 8,300 0.10 ▲ 1.22 8,400 8,400 8,100 450 3,735,000
10/12/2015 8,200 -0.10 ▼ -1.20 8,700 8,700 8,100 6,100 50,020,000
09/12/2015 8,300 0.10 ▲ 1.22 8,100 8,400 8,100 16,640 138,112,000
08/12/2015 8,200 0.00 ■■ 0.00 7,800 8,300 7,700 42,700 350,140,000
07/12/2015 8,200 -0.10 ▼ -1.20 8,300 8,800 7,800 69,230 567,686,000
04/12/2015 8,300 -0.30 ▼ -3.49 8,500 8,500 8,000 23,040 191,232,000
03/12/2015 8,600 0.30 ▲ 3.61 8,800 8,800 7,800 198,750 1,709,250,000
02/12/2015 8,300 -0.50 ▼ -5.68 8,300 8,800 8,300 7,170 59,511,000
01/12/2015 8,800 0.40 ▲ 4.76 8,700 8,800 8,700 210 1,848,000
30/11/2015 8,400 -0.50 ▼ -5.62 8,900 8,900 8,400 33,030 277,452,000
27/11/2015 8,900 0.30 ▲ 3.49 8,900 8,900 8,800 1,530 13,617,000
26/11/2015 8,600 -0.60 ▼ -6.52 9,200 9,200 8,600 12,060 103,716,000
25/11/2015 9,200 -0.30 ▼ -3.16 9,500 9,500 8,900 28,580 262,936,000
24/11/2015 9,500 0.00 ■■ 0.00 9,600 9,700 8,900 34,030 323,285,000
23/11/2015 9,500 -0.10 ▼ -1.04 9,600 9,600 9,000 19,590 186,105,000
20/11/2015 9,600 0.50 ▲ 5.49 9,000 9,700 8,500 189,190 1,816,224,000
19/11/2015 9,100 -0.10 ▼ -1.09 9,000 9,100 8,900 13,040 118,664,000
18/11/2015 9,200 0.40 ▲ 4.55 8,700 9,300 8,700 27,560 253,552,000
17/11/2015 8,800 -0.40 ▼ -4.35 9,500 9,500 8,800 107,300 944,240,000
16/11/2015 9,200 0.60 ▲ 6.98 9,100 9,200 8,800 113,110 1,040,612,000
13/11/2015 8,600 0.10 ▲ 1.18 8,900 8,900 8,500 89,230 767,378,000
12/11/2015 8,500 0.50 ▲ 6.25 8,500 8,500 8,300 223,240 1,897,540,000
11/11/2015 8,000 0.00 ■■ 0.00 8,000 8,100 8,000 42,590 340,720,000
10/11/2015 8,000 -0.10 ▼ -1.23 8,000 8,100 7,900 32,300 258,400,000
09/11/2015 8,100 0.00 ■■ 0.00 8,000 8,100 8,000 31,030 251,343,000
06/11/2015 8,100 0.00 ■■ 0.00 7,900 8,100 7,800 27,410 222,021,000
05/11/2015 8,100 0.00 ■■ 0.00 8,100 8,200 8,000 34,980 283,338,000
04/11/2015 8,100 0.00 ■■ 0.00 8,000 8,200 8,000 40,580 328,698,000
03/11/2015 8,100 -0.10 ▼ -1.22 8,000 8,100 7,900 9,980 80,838,000
02/11/2015 8,200 0.20 ▲ 2.50 8,000 8,200 7,900 59,260 485,932,000
30/10/2015 8,000 0.30 ▲ 3.90 7,600 8,000 7,600 184,560 1,476,480,000
29/10/2015 7,700 0.00 ■■ 0.00 7,600 7,700 7,500 45,900 353,430,000
28/10/2015 7,700 0.10 ▲ 1.32 7,600 7,700 7,600 5,510 42,427,000
27/10/2015 7,600 -0.10 ▼ -1.30 7,800 7,800 7,500 44,200 335,920,000
26/10/2015 7,700 0.30 ▲ 4.05 7,300 7,700 7,200 192,580 1,482,866,000
23/10/2015 7,400 0.10 ▲ 1.37 7,400 7,400 7,100 212,730 1,574,202,000
22/10/2015 7,300 0.10 ▲ 1.39 7,100 7,600 7,100 89,120 650,576,000
21/10/2015 7,200 0.10 ▲ 1.41 7,100 7,400 7,000 140,360 1,010,592,000
20/10/2015 7,100 -0.40 ▼ -5.33 7,300 7,500 7,100 48,350 343,285,000
19/10/2015 7,500 0.00 ■■ 0.00 7,500 7,600 7,300 26,200 196,500,000
16/10/2015 7,500 0.10 ▲ 1.35 7,400 7,500 7,400 28,100 210,750,000
15/10/2015 7,400 -0.20 ▼ -2.63 7,400 7,500 7,400 9,720 71,928,000
14/10/2015 7,600 0.10 ▲ 1.33 7,500 7,600 7,400 16,850 128,060,000
13/10/2015 7,500 -0.20 ▼ -2.60 7,700 7,700 7,500 24,170 181,275,000
12/10/2015 7,700 -0.10 ▼ -1.28 7,800 7,800 7,600 11,060 85,162,000
09/10/2015 7,800 0.00 ■■ 0.00 7,800 7,900 7,700 32,540 253,812,000
08/10/2015 7,800 0.00 ■■ 0.00 7,800 7,800 7,600 16,090 125,502,000
07/10/2015 7,800 -0.10 ▼ -1.27 7,900 7,900 7,600 40,980 319,644,000
06/10/2015 7,900 0.20 ▲ 2.60 7,700 8,000 7,700 118,210 933,859,000
05/10/2015 7,700 -0.20 ▼ -2.53 7,900 7,900 7,700 39,830 306,691,000
02/10/2015 7,900 0.00 ■■ 0.00 7,900 7,900 7,600 46,790 369,641,000
01/10/2015 7,900 -0.10 ▼ -1.25 7,800 8,000 7,800 57,040 450,616,000
30/09/2015 8,000 0.10 ▲ 1.27 7,900 8,000 7,900 40,090 320,720,000
29/09/2015 7,900 -0.10 ▼ -1.25 8,000 8,000 7,900 109,090 861,811,000
28/09/2015 8,000 -0.20 ▼ -2.44 8,200 8,200 7,900 96,720 773,760,000
25/09/2015 8,200 0.00 ■■ 0.00 8,200 8,200 7,800 140,670 1,153,494,000
24/09/2015 8,200 0.10 ▲ 1.23 8,100 8,300 8,100 102,810 843,042,000
23/09/2015 8,100 -0.20 ▼ -2.41 8,200 8,300 8,000 260,660 2,111,346,000
22/09/2015 8,300 0.00 ■■ 0.00 8,300 8,300 8,000 194,510 1,614,433,000
21/09/2015 8,300 0.00 ■■ 0.00 8,300 8,400 8,000 122,990 1,020,817,000
18/09/2015 8,300 0.00 ■■ 0.00 8,300 8,300 8,000 148,810 1,235,123,000
17/09/2015 8,300 0.10 ▲ 1.22 8,300 8,400 8,000 122,460 1,016,418,000
16/09/2015 8,200 0.10 ▲ 1.23 8,100 8,200 7,900 117,590 964,238,000
15/09/2015 8,100 -0.10 ▼ -1.22 8,200 8,200 8,000 92,080 745,848,000
14/09/2015 8,200 -0.10 ▼ -1.20 8,300 8,300 7,900 111,590 915,038,000
11/09/2015 8,300 0.20 ▲ 2.47 8,100 8,300 7,900 127,330 1,056,839,000
10/09/2015 8,100 0.00 ■■ 0.00 8,100 8,100 7,900 92,430 748,683,000
09/09/2015 8,100 0.10 ▲ 1.25 8,000 8,100 7,700 111,580 903,798,000
08/09/2015 8,000 0.20 ▲ 2.56 7,800 8,000 7,600 101,090 808,720,000
07/09/2015 7,800 0.10 ▲ 1.30 7,700 8,000 7,500 63,660 496,548,000
04/09/2015 7,700 -0.20 ▼ -2.53 7,900 8,000 7,600 59,530 458,381,000
03/09/2015 7,900 -0.10 ▼ -1.25 7,600 7,900 7,600 12,360 97,644,000
01/09/2015 8,000 0.00 ■■ 0.00 7,700 8,000 7,700 5,230 41,840,000
31/08/2015 8,000 0.00 ■■ 0.00 7,900 8,000 7,600 9,180 73,440,000
28/08/2015 8,000 -0.30 ▼ -3.61 7,800 8,200 7,800 70,700 565,600,000
27/08/2015 8,300 0.30 ▲ 3.75 8,000 8,500 7,800 8,000 66,400,000
26/08/2015 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 2,000 16,000,000
25/08/2015 8,000 0.50 ▲ 6.67 7,700 8,000 7,400 20,950 167,600,000
24/08/2015 7,500 -0.50 ▼ -6.25 8,100 8,100 7,500 101,050 757,875,000
21/08/2015 8,000 -0.10 ▼ -1.23 7,800 8,000 7,700 47,060 376,480,000
20/08/2015 8,100 0.10 ▲ 1.25 7,600 8,100 7,600 33,260 269,406,000
19/08/2015 8,000 0.50 ▲ 6.67 7,700 8,000 7,700 49,960 399,680,000
18/08/2015 7,500 0.00 ■■ 0.00 7,500 7,800 7,500 15,590 116,925,000
17/08/2015 7,500 0.10 ▲ 1.35 7,400 7,600 7,300 29,450 220,875,000
14/08/2015 7,400 -0.10 ▼ -1.33 7,300 7,500 7,300 7,110 52,614,000
13/08/2015 7,500 -0.10 ▼ -1.32 7,200 7,600 7,200 20,920 156,900,000
12/08/2015 7,600 0.00 ■■ 0.00 7,200 7,600 7,200 18,410 139,916,000
11/08/2015 7,600 -0.10 ▼ -1.30 7,400 7,700 7,200 210,780 1,601,928,000
10/08/2015 7,700 0.30 ▲ 4.05 7,600 7,800 7,400 37,130 285,901,000
07/08/2015 7,400 -0.50 ▼ -6.33 7,900 8,000 7,400 441,860 3,269,764,000
06/08/2015 7,900 -0.10 ▼ -1.25 7,900 8,000 7,500 143,160 1,130,964,000
05/08/2015 8,000 0.10 ▲ 1.27 7,800 8,000 7,400 131,950 1,055,600,000
04/08/2015 7,900 -0.10 ▼ -1.25 7,800 8,000 7,500 71,190 562,401,000
03/08/2015 8,000 -0.20 ▼ -2.44 8,000 8,100 7,700 81,370 650,960,000
31/07/2015 8,200 0.00 ■■ 0.00 7,700 8,300 7,700 22,840 187,288,000
30/07/2015 8,200 -0.10 ▼ -1.20 7,800 8,200 7,800 85,590 701,838,000
29/07/2015 8,300 -0.10 ▼ -1.19 8,400 8,400 7,900 95,810 795,223,000
28/07/2015 8,400 0.50 ▲ 6.33 7,900 8,400 7,600 69,030 579,852,000
27/07/2015 7,900 -0.30 ▼ -3.66 8,400 8,400 7,900 5,810 45,899,000
24/07/2015 8,200 0.00 ■■ 0.00 8,100 8,200 8,000 8,590 70,438,000
23/07/2015 8,200 0.20 ▲ 2.50 8,300 8,300 8,000 4,940 40,508,000
22/07/2015 8,000 0.00 ■■ 0.00 8,000 8,400 8,000 11,740 93,920,000
21/07/2015 8,000 -0.60 ▼ -6.98 8,300 8,400 8,000 84,740 677,920,000
20/07/2015 8,600 -0.20 ▼ -2.27 8,600 8,600 8,400 22,830 196,338,000
17/07/2015 8,800 0.10 ▲ 1.15 8,800 8,800 8,700 3,060 26,928,000
16/07/2015 8,700 0.30 ▲ 3.57 8,900 8,900 8,500 61,000 530,700,000
15/07/2015 12,600 -0.40 ▼ -3.08 13,000 13,000 12,500 123,940 1,561,644,000
14/07/2015 13,000 0.20 ▲ 1.56 12,700 13,000 12,500 30,450 395,850,000
13/07/2015 12,800 -0.30 ▼ -2.29 13,300 13,300 12,800 25,300 323,840,000
10/07/2015 13,100 0.60 ▲ 4.80 12,600 13,300 12,400 197,270 2,584,237,000
09/07/2015 12,500 0.10 ▲ 0.81 12,500 12,500 12,300 63,950 799,375,000
08/07/2015 12,400 0.10 ▲ 0.81 12,700 12,800 12,300 26,460 328,104,000
07/07/2015 12,300 0.10 ▲ 0.82 12,200 12,300 12,100 104,490 1,285,227,000
06/07/2015 12,200 -0.30 ▼ -2.40 12,500 12,500 12,200 71,800 875,960,000
03/07/2015 12,500 -0.10 ▼ -0.79 12,400 12,500 12,300 52,260 653,250,000
02/07/2015 12,600 0.00 ■■ 0.00 12,700 12,800 12,400 54,880 691,488,000
01/07/2015 12,600 0.00 ■■ 0.00 12,400 12,800 12,400 35,160 443,016,000
30/06/2015 12,600 0.10 ▲ 0.80 12,400 12,600 12,400 18,160 228,816,000
29/06/2015 12,500 -0.10 ▼ -0.79 12,600 12,700 12,400 46,360 579,500,000
26/06/2015 12,600 -0.10 ▼ -0.79 12,600 12,700 12,300 98,120 1,236,312,000
25/06/2015 12,700 0.00 ■■ 0.00 12,500 12,800 12,500 9,050 114,935,000
24/06/2015 12,700 0.20 ▲ 1.60 12,600 12,700 12,500 52,060 661,162,000
23/06/2015 12,500 0.20 ▲ 1.63 12,300 12,600 12,300 39,690 496,125,000
22/06/2015 12,300 0.00 ■■ 0.00 12,000 12,500 12,000 54,980 676,254,000
19/06/2015 12,300 0.10 ▲ 0.82 12,500 12,500 12,100 98,660 1,213,518,000
18/06/2015 12,200 0.00 ■■ 0.00 12,200 12,400 12,200 28,960 353,312,000
17/06/2015 12,200 0.00 ■■ 0.00 12,100 12,400 12,100 49,760 607,072,000
16/06/2015 12,200 -0.10 ▼ -0.81 12,300 12,500 12,100 91,030 1,110,566,000
15/06/2015 12,300 -0.50 ▼ -3.91 12,800 12,800 12,300 41,340 508,482,000
12/06/2015 12,800 0.60 ▲ 4.92 12,300 12,800 12,000 62,310 797,568,000
11/06/2015 12,200 0.40 ▲ 3.39 11,800 12,300 11,800 27,380 334,036,000
10/06/2015 11,800 0.00 ■■ 0.00 11,800 12,000 11,700 49,970 589,646,000
09/06/2015 11,800 -0.20 ▼ -1.67 11,800 12,200 11,800 155,660 1,836,788,000
08/06/2015 12,000 -0.20 ▼ -1.64 12,000 12,200 12,000 41,240 494,880,000
05/06/2015 12,200 0.10 ▲ 0.83 12,000 12,400 12,000 98,680 1,203,896,000
04/06/2015 12,100 0.00 ■■ 0.00 11,900 12,300 11,900 44,280 535,788,000
03/06/2015 12,100 0.30 ▲ 2.54 11,500 12,100 11,500 173,840 2,103,464,000
02/06/2015 11,800 -0.10 ▼ -0.84 11,500 12,000 11,500 100,390 1,184,602,000
01/06/2015 11,900 -0.10 ▼ -0.83 12,000 12,200 11,800 104,370 1,242,003,000
29/05/2015 12,000 0.30 ▲ 2.56 11,700 12,100 11,700 116,060 1,392,720,000
28/05/2015 11,700 0.30 ▲ 2.63 11,400 12,000 11,400 197,440 2,310,048,000
27/05/2015 11,400 0.10 ▲ 0.88 11,500 11,500 11,300 45,350 516,990,000
26/05/2015 11,300 0.00 ■■ 0.00 11,400 11,500 11,300 110,430 1,247,859,000
25/05/2015 11,300 -0.30 ▼ -2.59 11,600 11,600 11,200 57,280 647,264,000
22/05/2015 11,600 0.70 ▲ 6.42 10,900 11,600 10,900 92,320 1,070,912,000
21/05/2015 10,900 -0.20 ▼ -1.80 11,200 11,200 10,900 32,750 356,975,000
20/05/2015 11,100 0.20 ▲ 1.83 10,900 11,100 10,700 77,530 860,583,000
19/05/2015 10,900 0.10 ▲ 0.93 10,800 11,000 10,600 104,720 1,141,448,000
18/05/2015 10,800 0.00 ■■ 0.00 10,700 10,900 10,400 135,110 1,459,188,000
15/05/2015 10,800 0.00 ■■ 0.00 11,000 11,100 10,800 29,210 315,468,000
14/05/2015 10,800 0.10 ▲ 0.93 10,500 11,400 10,500 22,520 243,216,000
13/05/2015 10,700 0.10 ▲ 0.94 10,900 10,900 10,300 5,210 55,747,000
12/05/2015 10,600 0.10 ▲ 0.95 10,900 10,900 10,400 25,840 273,904,000
11/05/2015 10,500 -0.30 ▼ -2.78 10,400 11,000 10,400 46,510 488,355,000
08/05/2015 10,800 0.00 ■■ 0.00 10,400 11,000 10,400 7,970 86,076,000
07/05/2015 10,800 -0.30 ▼ -2.70 11,000 11,000 10,400 108,830 1,175,364,000
06/05/2015 11,100 -0.20 ▼ -1.77 11,300 11,300 10,600 263,590 2,925,849,000
05/05/2015 11,300 -0.40 ▼ -3.42 11,500 11,500 10,900 232,130 2,623,069,000
04/05/2015 11,700 -0.20 ▼ -1.68 11,500 11,800 11,400 8,430 98,631,000
27/04/2015 11,900 0.10 ▲ 0.85 11,800 12,000 11,500 6,940 82,586,000
24/04/2015 11,800 0.00 ■■ 0.00 11,800 11,800 11,700 15,070 177,826,000
23/04/2015 11,800 -0.20 ▼ -1.67 11,400 12,000 11,400 40,800 481,440,000
22/04/2015 12,000 -0.10 ▼ -0.83 12,100 12,100 11,900 42,060 504,720,000
21/04/2015 12,100 0.00 ■■ 0.00 12,000 12,300 12,000 136,780 1,655,038,000
20/04/2015 12,100 0.00 ■■ 0.00 12,200 12,200 12,000 124,800 1,510,080,000
17/04/2015 12,100 0.00 ■■ 0.00 12,000 12,100 12,000 24,860 300,806,000
16/04/2015 12,100 0.10 ▲ 0.83 12,400 12,400 11,900 26,910 325,611,000
15/04/2015 12,000 -0.50 ▼ -4.00 12,100 12,400 12,000 57,190 686,280,000
14/04/2015 12,500 -0.10 ▼ -0.79 12,500 12,500 12,100 82,230 1,027,875,000
13/04/2015 12,600 0.20 ▲ 1.61 12,600 12,600 12,100 48,870 615,762,000
10/04/2015 12,400 0.10 ▲ 0.81 12,600 12,600 12,000 45,960 569,904,000
09/04/2015 12,300 0.50 ▲ 4.24 12,000 12,600 11,900 60,340 742,182,000
08/04/2015 11,800 0.00 ■■ 0.00 11,800 12,200 11,800 15,410 181,838,000
07/04/2015 11,800 0.30 ▲ 2.61 11,500 11,800 11,500 28,210 332,878,000
06/04/2015 11,500 -0.20 ▼ -1.71 11,800 11,800 11,400 69,960 804,540,000
03/04/2015 11,700 0.20 ▲ 1.74 11,400 11,800 11,400 25,130 294,021,000
02/04/2015 11,500 -0.30 ▼ -2.54 11,700 11,800 11,200 131,980 1,517,770,000
01/04/2015 11,800 -0.80 ▼ -6.35 12,600 12,600 11,800 201,440 2,376,992,000
31/03/2015 12,600 0.10 ▲ 0.80 12,800 12,900 12,600 29,490 371,574,000
30/03/2015 12,500 -0.50 ▼ -3.85 12,500 13,000 12,500 104,310 1,303,875,000
27/03/2015 13,000 -0.40 ▼ -2.99 13,200 13,200 12,800 161,930 2,105,090,000
26/03/2015 13,400 0.10 ▲ 0.75 12,700 13,500 12,700 210,530 2,821,102,000
25/03/2015 13,300 0.20 ▲ 1.53 13,100 13,400 12,900 78,670 1,046,311,000
24/03/2015 13,100 0.30 ▲ 2.34 12,800 13,300 12,800 82,680 1,083,108,000
23/03/2015 12,800 0.40 ▲ 3.23 12,500 13,200 12,500 524,870 6,718,336,000
20/03/2015 12,400 0.30 ▲ 2.48 12,100 12,400 12,000 137,280 1,702,272,000
19/03/2015 12,100 -0.10 ▼ -0.82 12,000 12,200 11,900 23,410 283,261,000
18/03/2015 12,200 0.00 ■■ 0.00 12,200 12,300 12,000 15,470 188,734,000
17/03/2015 12,200 0.50 ▲ 4.27 12,500 12,500 11,700 14,310 174,582,000
16/03/2015 11,700 -0.80 ▼ -6.40 12,400 12,400 11,700 80,160 937,872,000
13/03/2015 12,500 0.30 ▲ 2.46 12,400 12,700 12,100 13,030 162,875,000
12/03/2015 12,200 0.30 ▲ 2.52 12,100 12,200 11,700 47,530 579,866,000
11/03/2015 11,900 0.40 ▲ 3.48 11,500 12,000 11,300 38,210 454,699,000
10/03/2015 11,500 0.00 ■■ 0.00 11,800 11,800 11,200 27,820 319,930,000
09/03/2015 11,500 0.70 ▲ 6.48 11,400 11,500 10,800 106,380 1,223,370,000
06/03/2015 10,800 -0.20 ▼ -1.82 10,900 11,500 10,800 25,830 278,964,000
05/03/2015 11,000 0.20 ▲ 1.85 10,500 11,000 10,500 23,160 254,760,000
04/03/2015 10,800 0.10 ▲ 0.93 10,800 10,800 10,800 290 3,132,000
03/03/2015 10,700 -0.20 ▼ -1.83 10,500 10,700 10,300 3,710 39,697,000
02/03/2015 10,900 0.00 ■■ 0.00 10,900 10,900 10,900 1,010 11,009,000
27/02/2015 10,900 0.00 ■■ 0.00 10,900 10,900 10,900 1,030 11,227,000
26/02/2015 10,900 0.00 ■■ 0.00 10,400 10,900 10,200 55,210 601,789,000
25/02/2015 10,900 -0.10 ▼ -0.91 10,800 11,000 10,300 119,690 1,304,621,000
24/02/2015 11,000 0.00 ■■ 0.00 11,000 11,100 10,400 4,920 54,120,000
13/02/2015 11,000 0.00 ■■ 0.00 11,000 11,000 10,800 4,140 45,540,000
12/02/2015 11,000 0.20 ▲ 1.85 10,900 11,000 10,900 4,530 49,830,000
11/02/2015 10,800 0.40 ▲ 3.85 10,900 10,900 10,400 3,130 33,804,000
10/02/2015 10,400 -0.30 ▼ -2.80 11,000 11,000 10,400 7,680 79,872,000
09/02/2015 10,700 0.50 ▲ 4.90 10,900 10,900 10,200 2,150 23,005,000
06/02/2015 10,200 0.00 ■■ 0.00 10,600 10,600 10,100 23,000 234,600,000
05/02/2015 10,200 -0.70 ▼ -6.42 10,600 11,000 10,200 20,510 209,202,000
04/02/2015 10,900 0.10 ▲ 0.93 11,000 11,000 10,700 90 981,000
03/02/2015 10,800 0.10 ▲ 0.93 10,800 11,000 10,700 3,480 37,584,000
02/02/2015 10,700 -0.30 ▼ -2.73 11,000 11,000 10,700 320 3,424,000
30/01/2015 11,000 -0.10 ▼ -0.90 11,300 11,300 11,000 3,040 33,440,000
29/01/2015 11,100 0.10 ▲ 0.91 11,100 11,100 11,100 220 2,442,000
28/01/2015 11,000 -0.30 ▼ -2.65 11,000 11,200 10,800 6,100 67,100,000
27/01/2015 11,300 0.00 ■■ 0.00 11,300 11,300 10,600 7,970 90,061,000
26/01/2015 11,300 0.10 ▲ 0.89 11,200 11,800 11,000 50,180 567,034,000
23/01/2015 11,200 0.70 ▲ 6.67 10,500 11,200 10,400 44,050 493,360,000
22/01/2015 10,500 -0.10 ▼ -0.94 10,400 10,600 10,100 49,750 522,375,000
21/01/2015 10,600 0.10 ▲ 0.95 10,200 10,600 10,200 22,880 242,528,000
20/01/2015 10,500 -0.10 ▼ -0.94 10,600 10,600 10,200 48,120 505,260,000
19/01/2015 10,600 0.00 ■■ 0.00 10,300 10,600 10,300 2,650 28,090,000
16/01/2015 10,600 0.00 ■■ 0.00 10,300 10,600 10,200 28,040 297,224,000
15/01/2015 10,600 0.00 ■■ 0.00 10,200 10,600 10,200 15,580 165,148,000
14/01/2015 10,600 0.00 ■■ 0.00 10,200 10,600 10,200 5,510 58,406,000
13/01/2015 10,600 0.00 ■■ 0.00 10,500 10,600 10,200 1,480 15,688,000
12/01/2015 10,600 -0.10 ▼ -0.93 10,100 10,800 10,100 5,940 62,964,000
09/01/2015 10,700 0.00 ■■ 0.00 10,900 10,900 10,200 39,000 417,300,000
08/01/2015 10,700 0.00 ■■ 0.00 11,200 11,200 10,400 35,680 381,776,000
07/01/2015 10,700 -0.10 ▼ -0.93 11,000 11,000 10,600 38,400 410,880,000
06/01/2015 10,800 0.10 ▲ 0.93 10,500 10,900 10,500 44,240 477,792,000
05/01/2015 10,700 0.20 ▲ 1.90 10,500 10,800 10,500 29,680 317,576,000
31/12/2014 10,500 0.60 ▲ 6.06 10,300 10,500 10,200 38,370 402,885,000
30/12/2014 9,900 0.00 ■■ 0.00 10,300 10,300 9,800 7,310 72,369,000
29/12/2014 9,900 0.00 ■■ 0.00 9,900 10,000 9,400 18,070 178,893,000
26/12/2014 9,900 0.20 ▲ 2.06 10,000 10,000 9,300 17,030 168,597,000
25/12/2014 9,700 -0.70 ▼ -6.73 10,100 10,100 9,700 76,610 743,117,000
24/12/2014 10,400 0.10 ▲ 0.97 10,300 10,500 10,200 8,630 89,752,000
23/12/2014 10,300 0.40 ▲ 4.04 9,800 10,400 9,800 27,950 287,885,000
22/12/2014 9,900 0.10 ▲ 1.02 10,000 10,000 9,800 65,630 649,737,000
19/12/2014 9,800 -0.70 ▼ -6.67 10,100 10,100 9,800 94,480 925,904,000
18/12/2014 10,500 0.40 ▲ 3.96 10,400 10,500 10,300 15,080 158,340,000
17/12/2014 10,100 0.00 ■■ 0.00 10,300 10,400 9,800 155,240 1,567,924,000
16/12/2014 10,100 -0.70 ▼ -6.48 10,700 10,900 10,100 207,650 2,097,265,000
15/12/2014 10,800 -0.20 ▼ -1.82 10,900 11,300 10,800 241,050 2,603,340,000
12/12/2014 11,000 0.10 ▲ 0.92 10,900 11,000 10,700 54,030 594,330,000
11/12/2014 10,900 0.00 ■■ 0.00 10,600 11,000 10,600 133,470 1,454,823,000
10/12/2014 10,900 0.10 ▲ 0.93 10,800 11,000 10,600 163,060 1,777,354,000
09/12/2014 10,800 -0.20 ▼ -1.82 11,000 11,000 10,600 339,940 3,671,352,000
08/12/2014 11,000 0.00 ■■ 0.00 11,200 11,200 10,800 281,650 3,098,150,000
05/12/2014 11,000 0.30 ▲ 2.80 10,800 11,300 10,800 414,220 4,556,420,000
04/12/2014 10,700 0.10 ▲ 0.94 10,700 11,200 10,700 209,300 2,239,510,000
03/12/2014 10,600 -0.20 ▼ -1.85 10,800 10,900 10,500 224,360 2,378,216,000
02/12/2014 10,800 0.10 ▲ 0.93 10,700 11,200 10,700 116,240 1,255,392,000
01/12/2014 10,700 0.60 ▲ 5.94 10,700 10,800 10,600 293,200 3,137,240,000
28/11/2014 10,100 0.60 ▲ 6.32 9,500 10,100 9,500 148,710 1,501,971,000
27/11/2014 9,500 0.00 ■■ 0.00 9,200 9,600 9,200 31,630 300,485,000
26/11/2014 9,500 0.20 ▲ 2.15 9,500 9,500 9,300 115,900 1,101,050,000
25/11/2014 9,300 0.20 ▲ 2.20 9,100 9,600 9,100 51,210 476,253,000
24/11/2014 9,100 0.00 ■■ 0.00 9,000 9,100 8,900 28,590 260,169,000
21/11/2014 9,100 -0.10 ▼ -1.09 9,100 9,300 9,000 68,400 622,440,000
20/11/2014 9,200 0.00 ■■ 0.00 9,200 9,300 9,100 26,000 239,200,000
19/11/2014 9,200 0.00 ■■ 0.00 9,200 9,200 9,000 11,670 107,364,000
18/11/2014 9,200 -0.10 ▼ -1.08 9,300 9,300 9,200 28,200 259,440,000
17/11/2014 9,300 0.20 ▲ 2.20 9,200 9,400 9,200 86,740 806,682,000
14/11/2014 9,100 0.10 ▲ 1.11 9,000 9,200 8,900 21,400 194,740,000
13/11/2014 9,000 -0.30 ▼ -3.23 9,300 9,300 9,000 65,410 588,690,000
12/11/2014 9,300 0.30 ▲ 3.33 9,000 9,300 9,000 78,180 727,074,000
11/11/2014 9,000 0.20 ▲ 2.27 8,800 9,000 8,800 78,060 702,540,000
10/11/2014 8,800 -0.10 ▼ -1.12 9,000 9,000 8,800 25,910 228,008,000
07/11/2014 8,900 0.10 ▲ 1.14 8,800 8,900 8,800 4,120 36,668,000
06/11/2014 8,800 0.40 ▲ 4.76 8,400 8,800 8,300 95,780 842,864,000
05/11/2014 8,400 0.00 ■■ 0.00 8,400 8,500 8,200 51,380 431,592,000
04/11/2014 8,400 -0.10 ▼ -1.18 8,500 8,600 8,400 37,570 315,588,000
03/11/2014 8,500 0.20 ▲ 2.41 8,300 8,700 8,300 76,220 647,870,000
31/10/2014 8,300 0.00 ■■ 0.00 8,400 8,400 8,300 28,960 240,368,000
30/10/2014 8,300 -0.20 ▼ -2.35 8,400 8,400 8,200 64,830 538,089,000
29/10/2014 8,500 0.10 ▲ 1.19 8,400 8,500 8,200 85,040 722,840,000
28/10/2014 8,400 0.30 ▲ 3.70 8,000 8,400 8,000 37,560 315,504,000
27/10/2014 8,100 0.00 ■■ 0.00 8,200 8,400 8,000 67,270 544,887,000
24/10/2014 8,100 -0.10 ▼ -1.22 8,100 8,200 8,100 27,970 226,557,000
23/10/2014 8,200 -0.20 ▼ -2.38 8,300 8,400 8,200 40,560 332,592,000
22/10/2014 8,400 0.00 ■■ 0.00 8,300 8,500 8,300 50,270 422,268,000
21/10/2014 8,400 -0.30 ▼ -3.45 8,500 8,600 8,300 49,990 419,916,000
20/10/2014 8,700 -0.10 ▼ -1.14 8,500 8,900 8,500 72,420 630,054,000
17/10/2014 8,800 0.30 ▲ 3.53 8,300 8,900 8,300 33,460 294,448,000
16/10/2014 8,500 -0.60 ▼ -6.59 9,100 9,100 8,500 172,850 1,469,225,000
15/10/2014 9,100 0.00 ■■ 0.00 8,900 9,100 8,900 15,810 143,871,000
14/10/2014 9,100 -0.20 ▼ -2.15 9,300 9,300 9,000 58,870 535,717,000
13/10/2014 9,300 -0.10 ▼ -1.06 9,300 9,400 9,100 36,200 336,660,000
10/10/2014 9,400 -0.30 ▼ -3.09 9,400 9,700 9,300 89,370 840,078,000
09/10/2014 9,700 0.20 ▲ 2.11 9,500 9,700 9,500 54,750 531,075,000
08/10/2014 9,500 -0.40 ▼ -4.04 9,600 9,800 9,400 106,260 1,009,470,000
07/10/2014 9,900 0.10 ▲ 1.02 10,100 10,100 9,600 54,260 537,174,000
06/10/2014 9,800 0.60 ▲ 6.52 9,200 9,800 9,200 288,580 2,828,084,000
03/10/2014 9,200 -0.20 ▼ -2.13 9,300 9,400 9,200 29,860 274,712,000
02/10/2014 9,400 0.10 ▲ 1.08 9,300 9,500 9,200 73,940 695,036,000
01/10/2014 9,300 0.30 ▲ 3.33 9,000 9,500 9,000 85,740 797,382,000
30/09/2014 9,000 0.10 ▲ 1.12 9,000 9,000 8,900 79,060 711,540,000
29/09/2014 8,900 -0.20 ▼ -2.20 8,800 9,100 8,800 25,100 223,390,000
26/09/2014 9,100 0.00 ■■ 0.00 8,900 9,100 8,800 59,880 544,908,000
25/09/2014 9,100 0.00 ■■ 0.00 9,100 9,100 8,800 10,860 98,826,000
24/09/2014 9,100 0.40 ▲ 4.60 8,700 9,100 8,700 33,420 304,122,000
23/09/2014 8,700 -0.20 ▼ -2.25 8,900 9,100 8,700 44,910 390,717,000
22/09/2014 8,900 -0.20 ▼ -2.20 9,100 9,100 8,900 25,110 223,479,000
19/09/2014 9,100 -0.20 ▼ -2.15 9,000 9,300 9,000 44,800 407,680,000
18/09/2014 9,300 0.00 ■■ 0.00 9,400 9,600 9,000 151,100 1,405,230,000
17/09/2014 9,300 0.00 ■■ 0.00 9,400 9,400 9,000 57,640 536,052,000
16/09/2014 9,300 0.00 ■■ 0.00 9,000 9,300 8,900 135,390 1,259,127,000
15/09/2014 9,300 0.10 ▲ 1.09 9,200 9,300 9,000 66,260 616,218,000
12/09/2014 9,200 -0.10 ▼ -1.08 9,300 9,400 9,200 104,450 960,940,000
11/09/2014 9,300 0.60 ▲ 6.90 8,700 9,300 8,500 299,340 2,783,862,000
10/09/2014 8,700 0.30 ▲ 3.57 8,700 8,700 8,200 125,100 1,088,370,000
09/09/2014 8,400 -0.50 ▼ -5.62 8,800 8,900 8,300 179,540 1,508,136,000
08/09/2014 8,900 0.10 ▲ 1.14 9,100 9,400 8,800 127,700 1,136,530,000
05/09/2014 8,800 0.50 ▲ 6.02 8,500 8,800 8,200 265,230 2,334,024,000
04/09/2014 8,300 -0.20 ▼ -2.35 8,400 8,500 8,300 103,880 862,204,000
03/09/2014 8,500 -0.10 ▼ -1.16 8,600 8,700 8,400 121,780 1,035,130,000
29/08/2014 8,600 0.00 ■■ 0.00 8,600 8,800 8,400 72,260 621,436,000
28/08/2014 8,600 0.50 ▲ 6.17 8,600 8,600 8,500 340,050 2,924,430,000
27/08/2014 8,100 0.20 ▲ 2.53 7,800 8,100 7,800 88,130 713,853,000
26/08/2014 7,900 0.10 ▲ 1.28 8,000 8,000 7,800 61,600 486,640,000
25/08/2014 7,800 0.00 ■■ 0.00 7,900 8,000 7,800 86,050 671,190,000
22/08/2014 7,800 0.50 ▲ 6.85 7,300 7,800 7,300 217,390 1,695,642,000
21/08/2014 7,300 0.00 ■■ 0.00 7,400 7,400 7,300 35,740 260,902,000
20/08/2014 7,300 -0.10 ▼ -1.35 7,400 7,400 7,300 26,850 196,005,000
19/08/2014 7,400 0.00 ■■ 0.00 7,400 7,500 7,200 33,250 246,050,000
18/08/2014 7,400 0.00 ■■ 0.00 7,300 7,400 7,300 4,160 30,784,000
15/08/2014 7,400 0.00 ■■ 0.00 7,300 7,400 7,300 12,520 92,648,000
14/08/2014 7,400 0.20 ▲ 2.78 7,200 7,400 7,200 22,600 167,240,000
13/08/2014 7,200 -0.30 ▼ -4.00 7,300 7,400 7,200 12,110 87,192,000
12/08/2014 7,500 0.20 ▲ 2.74 7,300 7,500 7,300 27,890 209,175,000
11/08/2014 7,300 -0.10 ▼ -1.35 7,600 7,600 7,300 8,130 59,349,000
08/08/2014 7,400 0.00 ■■ 0.00 7,400 7,400 7,400 13,650 101,010,000
07/08/2014 7,400 0.10 ▲ 1.37 7,400 7,400 7,400 30 222,000
06/08/2014 7,300 -0.20 ▼ -2.67 7,400 7,400 7,300 19,200 140,160,000
05/08/2014 7,500 0.20 ▲ 2.74 7,200 7,500 7,200 26,320 197,400,000
04/08/2014 7,300 0.00 ■■ 0.00 7,300 7,300 7,300 60 438,000
01/08/2014 7,300 -0.10 ▼ -1.35 7,200 7,300 7,200 1,750 12,775,000
31/07/2014 7,400 0.10 ▲ 1.37 7,200 7,400 7,200 19,830 146,742,000
30/07/2014 7,300 0.10 ▲ 1.39 7,200 7,300 7,200 3,190 23,287,000
29/07/2014 7,200 0.20 ▲ 2.86 7,200 7,200 7,000 4,150 29,880,000
28/07/2014 7,000 -0.30 ▼ -4.11 7,200 7,500 7,000 81,400 569,800,000
25/07/2014 7,300 -0.30 ▼ -3.95 7,400 7,400 7,300 11,890 86,797,000
24/07/2014 7,600 0.20 ▲ 2.70 7,400 7,700 7,200 35,420 269,192,000
23/07/2014 7,400 -0.20 ▼ -2.63 7,400 7,600 7,400 82,910 613,534,000
22/07/2014 7,600 -0.50 ▼ -6.17 8,000 8,000 7,600 247,900 1,884,040,000
21/07/2014 8,100 -0.40 ▼ -4.71 8,400 8,400 8,100 23,170 187,677,000
18/07/2014 8,500 0.40 ▲ 4.94 8,200 8,500 8,200 47,190 401,115,000
17/07/2014 8,100 -0.30 ▼ -3.57 8,200 8,400 8,100 41,920 339,552,000
16/07/2014 8,400 0.10 ▲ 1.20 8,500 8,500 8,300 37,420 314,328,000
15/07/2014 8,300 -0.10 ▼ -1.19 8,300 8,500 8,300 68,700 570,210,000
14/07/2014 8,400 0.00 ■■ 0.00 8,400 8,400 8,300 20,450 171,780,000
11/07/2014 8,400 0.10 ▲ 1.20 8,400 8,400 8,400 5,530 46,452,000
10/07/2014 8,300 -0.20 ▼ -2.35 8,600 8,600 8,200 48,750 404,625,000
09/07/2014 8,500 0.10 ▲ 1.19 8,400 8,500 8,300 44,830 381,055,000
08/07/2014 8,400 0.00 ■■ 0.00 8,300 8,500 8,300 75,330 632,772,000
07/07/2014 8,400 0.00 ■■ 0.00 8,300 8,600 8,300 38,740 325,416,000
04/07/2014 8,400 -0.10 ▼ -1.18 8,500 8,500 8,100 13,960 117,264,000
03/07/2014 8,500 0.20 ▲ 2.41 8,400 8,600 8,400 92,720 788,120,000
02/07/2014 8,300 0.10 ▲ 1.22 8,200 8,500 8,200 184,160 1,528,528,000
01/07/2014 8,200 -0.10 ▼ -1.20 8,000 8,200 8,000 7,570 62,074,000
30/06/2014 8,300 0.20 ▲ 2.47 8,100 8,300 8,100 130 1,079,000
27/06/2014 8,100 -0.10 ▼ -1.22 8,100 8,200 8,000 26,360 213,516,000
26/06/2014 8,200 0.00 ■■ 0.00 8,200 8,300 8,100 21,400 175,480,000
25/06/2014 8,200 0.20 ▲ 2.50 8,200 8,200 8,200 16,110 132,102,000
24/06/2014 8,000 0.20 ▲ 2.56 7,900 8,000 7,800 26,350 210,800,000
23/06/2014 7,800 -0.50 ▼ -6.02 8,000 8,200 7,800 44,820 349,596,000
20/06/2014 8,300 0.00 ■■ 0.00 8,100 8,300 8,000 36,610 303,863,000
19/06/2014 8,300 -0.20 ▼ -2.35 8,200 8,400 8,000 66,950 555,685,000
18/06/2014 8,500 0.20 ▲ 2.41 8,300 8,500 8,300 26,360 224,060,000
17/06/2014 8,300 0.10 ▲ 1.22 8,100 8,300 8,100 59,010 489,783,000
16/06/2014 8,200 -0.40 ▼ -4.65 8,600 8,700 8,000 59,420 487,244,000
13/06/2014 8,600 -0.10 ▼ -1.15 8,400 8,600 8,300 7,990 68,714,000
12/06/2014 8,700 0.40 ▲ 4.82 8,500 8,800 8,300 135,700 1,180,590,000
11/06/2014 8,300 0.20 ▲ 2.47 8,200 8,400 8,100 110,350 915,905,000
10/06/2014 8,100 0.00 ■■ 0.00 8,300 8,300 8,000 194,410 1,574,721,000
09/06/2014 8,100 0.40 ▲ 5.19 7,700 8,200 7,700 269,190 2,180,439,000
06/06/2014 7,700 0.30 ▲ 4.05 7,500 7,700 7,500 45,990 354,123,000
05/06/2014 7,400 0.10 ▲ 1.37 7,200 7,400 6,900 48,190 356,606,000
04/06/2014 7,300 -0.20 ▼ -2.67 7,600 7,600 7,100 39,080 285,284,000
03/06/2014 7,500 0.00 ■■ 0.00 7,600 7,700 7,400 26,550 199,125,000
02/06/2014 7,500 -0.50 ▼ -6.25 8,000 8,400 7,500 152,370 1,142,775,000
30/05/2014 8,000 0.20 ▲ 2.56 7,900 8,000 7,700 37,430 299,440,000
29/05/2014 7,800 -0.20 ▼ -2.50 7,900 7,900 7,600 75,820 591,396,000
28/05/2014 8,000 -0.10 ▼ -1.23 7,900 8,000 7,800 91,450 731,600,000
27/05/2014 8,100 0.30 ▲ 3.85 7,900 8,200 7,800 78,360 634,716,000
26/05/2014 7,800 0.10 ▲ 1.30 7,400 7,800 7,400 35,370 275,886,000
23/05/2014 7,700 -0.10 ▼ -1.28 7,500 8,000 7,500 56,190 432,663,000
22/05/2014 7,800 -0.10 ▼ -1.27 7,800 8,200 7,700 160,720 1,253,616,000
21/05/2014 7,900 0.50 ▲ 6.76 7,700 7,900 7,500 42,240 333,696,000
20/05/2014 7,400 0.40 ▲ 5.71 7,000 7,400 7,000 97,570 722,018,000
19/05/2014 7,000 0.20 ▲ 2.94 6,700 7,200 6,700 97,700 683,900,000
16/05/2014 6,800 0.40 ▲ 6.25 6,600 6,800 6,600 28,990 197,132,000
15/05/2014 6,400 0.10 ▲ 1.59 6,500 6,700 6,300 184,470 1,180,608,000
14/05/2014 6,300 0.10 ▲ 1.61 6,000 6,400 5,900 118,860 748,818,000
13/05/2014 6,200 -0.40 ▼ -6.06 6,300 6,500 6,200 176,140 1,092,068,000
12/05/2014 6,600 -0.40 ▼ -5.71 7,300 7,300 6,600 145,820 962,412,000
09/05/2014 7,000 -0.30 ▼ -4.11 6,900 7,400 6,900 67,950 475,650,000
08/05/2014 7,300 -0.50 ▼ -6.41 7,500 7,500 7,300 88,330 644,809,000
07/05/2014 7,800 -0.20 ▼ -2.50 7,800 8,100 7,800 4,180 32,604,000
06/05/2014 8,000 -0.10 ▼ -1.23 8,200 8,200 7,600 125,450 1,003,600,000
05/05/2014 8,100 -0.60 ▼ -6.90 8,400 8,700 8,100 66,940 542,214,000
29/04/2014 8,700 0.00 ■■ 0.00 8,700 8,700 8,400 1,270 11,049,000
28/04/2014 8,700 0.40 ▲ 4.82 8,400 8,800 8,400 67,090 583,683,000
25/04/2014 8,300 0.00 ■■ 0.00 8,400 8,600 8,300 63,140 524,062,000
24/04/2014 8,300 0.20 ▲ 2.47 8,300 8,300 8,100 91,520 759,616,000
23/04/2014 8,100 -0.40 ▼ -4.71 8,400 8,800 8,000 137,950 1,117,395,000
22/04/2014 8,500 0.00 ■■ 0.00 8,500 8,800 8,000 291,560 2,478,260,000
21/04/2014 8,500 -0.20 ▼ -2.30 9,000 9,000 8,500 31,730 269,705,000
18/04/2014 8,700 -0.60 ▼ -6.45 9,000 9,200 8,700 66,800 581,160,000
17/04/2014 9,300 0.50 ▲ 5.68 8,800 9,300 8,800 40,360 375,348,000
16/04/2014 8,800 -0.60 ▼ -6.38 9,400 9,400 8,800 163,390 1,437,832,000
15/04/2014 9,400 -0.70 ▼ -6.93 10,000 10,200 9,400 187,570 1,763,158,000
14/04/2014 10,100 -0.10 ▼ -0.98 10,000 10,100 9,900 14,650 147,965,000
11/04/2014 10,200 -0.10 ▼ -0.97 10,300 10,300 10,000 47,930 488,886,000
10/04/2014 10,300 -0.20 ▼ -1.90 10,500 10,600 10,000 52,420 539,926,000
08/04/2014 10,500 0.00 ■■ 0.00 10,100 10,500 10,100 24,920 261,660,000
07/04/2014 10,500 0.40 ▲ 3.96 9,600 10,500 9,600 119,930 1,259,265,000
04/04/2014 10,100 -0.10 ▼ -0.98 10,200 10,200 9,900 45,510 459,651,000
03/04/2014 10,200 0.60 ▲ 6.25 9,800 10,200 9,800 125,930 1,284,486,000
02/04/2014 9,600 -0.20 ▼ -2.04 10,000 10,000 9,200 241,510 2,318,496,000
01/04/2014 9,800 -0.70 ▼ -6.67 10,500 10,500 9,800 142,130 1,392,874,000
31/03/2014 10,500 -0.40 ▼ -3.67 10,700 10,700 10,400 146,960 1,543,080,000
28/03/2014 10,900 -0.10 ▼ -0.91 11,000 11,000 10,700 130,590 1,423,431,000
27/03/2014 11,000 0.30 ▲ 2.80 10,700 11,000 10,500 143,490 1,578,390,000
26/03/2014 10,700 -0.70 ▼ -6.14 11,400 11,600 10,700 410,060 4,387,642,000
25/03/2014 11,400 -0.50 ▼ -4.20 11,400 12,000 11,400 351,360 4,005,504,000
24/03/2014 11,900 0.70 ▲ 6.25 11,300 11,900 11,200 619,850 7,376,215,000
21/03/2014 11,200 0.00 ■■ 0.00 11,200 11,200 10,900 225,930 2,530,416,000
20/03/2014 11,200 0.40 ▲ 3.70 11,000 11,400 10,900 442,800 4,959,360,000
19/03/2014 10,800 0.10 ▲ 0.93 10,700 11,300 10,500 456,020 4,925,016,000
18/03/2014 10,700 0.00 ■■ 0.00 10,700 10,900 10,500 201,430 2,155,301,000
17/03/2014 10,700 -0.20 ▼ -1.83 11,000 11,300 10,700 309,180 3,308,226,000
14/03/2014 10,900 0.60 ▲ 5.83 10,200 11,000 10,200 473,230 5,158,207,000
13/03/2014 10,300 0.10 ▲ 0.98 10,200 10,300 10,000 85,350 879,105,000
12/03/2014 10,200 0.30 ▲ 3.03 9,900 10,400 9,900 542,720 5,535,744,000
11/03/2014 9,900 -0.30 ▼ -2.94 10,500 10,500 9,900 183,830 1,819,917,000
10/03/2014 10,200 0.50 ▲ 5.15 9,800 10,300 9,700 149,480 1,524,696,000
07/03/2014 9,700 0.20 ▲ 2.11 9,400 9,900 9,400 151,580 1,470,326,000
06/03/2014 9,500 0.00 ■■ 0.00 9,600 9,700 9,300 99,120 941,640,000
05/03/2014 9,500 0.10 ▲ 1.06 9,400 9,600 9,400 44,370 421,515,000
04/03/2014 9,400 -0.10 ▼ -1.05 9,200 9,500 9,000 150,190 1,411,786,000
03/03/2014 9,500 -0.70 ▼ -6.86 10,000 10,200 9,500 131,120 1,245,640,000
28/02/2014 10,200 0.20 ▲ 2.00 10,100 10,500 9,800 202,410 2,064,582,000
27/02/2014 10,000 0.00 ■■ 0.00 10,200 10,700 10,000 793,500 7,935,000,000
26/02/2014 10,000 0.00 ■■ 0.00 9,900 10,100 9,900 222,690 2,226,900,000
25/02/2014 10,000 0.10 ▲ 1.01 10,000 10,000 9,600 121,310 1,213,100,000
24/02/2014 9,900 0.20 ▲ 2.06 10,000 10,000 9,500 153,210 1,516,779,000
21/02/2014 9,700 -0.20 ▼ -2.02 9,600 10,000 9,400 125,090 1,213,373,000
20/02/2014 9,900 -0.70 ▼ -6.60 10,600 11,100 9,900 281,130 2,783,187,000
19/02/2014 10,600 0.40 ▲ 3.92 10,200 10,800 10,100 184,010 1,950,506,000
18/02/2014 10,200 0.00 ■■ 0.00 10,000 10,200 9,800 232,760 2,374,152,000
17/02/2014 10,200 0.60 ▲ 6.25 10,100 10,200 9,700 269,320 2,747,064,000
14/02/2014 9,600 0.00 ■■ 0.00 9,800 9,800 9,300 65,370 627,552,000
13/02/2014 9,600 0.60 ▲ 6.67 9,000 9,600 8,900 470,870 4,520,352,000
12/02/2014 9,000 0.20 ▲ 2.27 8,800 9,100 8,700 127,180 1,144,620,000
11/02/2014 8,800 -0.10 ▼ -1.12 9,200 9,200 8,800 103,260 908,688,000
10/02/2014 8,900 0.20 ▲ 2.30 8,800 8,900 8,600 30,840 274,476,000
07/02/2014 8,700 -0.30 ▼ -3.33 9,000 9,100 8,600 90,710 789,177,000
06/02/2014 9,000 -0.30 ▼ -3.23 9,300 9,300 9,000 45,570 410,130,000
27/01/2014 9,300 0.00 ■■ 0.00 9,000 9,300 9,000 74,500 692,850,000
24/01/2014 9,300 0.60 ▲ 6.90 8,700 9,300 8,700 212,390 1,975,227,000
23/01/2014 8,700 0.50 ▲ 6.10 8,200 8,700 8,200 71,300 620,310,000
22/01/2014 8,200 -0.50 ▼ -5.75 8,700 9,300 8,200 432,620 3,547,484,000
21/01/2014 8,700 0.20 ▲ 2.35 8,500 8,700 8,500 121,440 1,056,528,000
20/01/2014 8,500 0.00 ■■ 0.00 8,500 8,700 8,400 56,480 480,080,000
17/01/2014 8,500 0.20 ▲ 2.41 8,500 8,800 8,300 111,550 948,175,000
16/01/2014 8,300 -0.20 ▼ -2.35 8,800 8,800 8,300 47,100 390,930,000
15/01/2014 8,500 -0.20 ▼ -2.30 8,600 8,900 8,400 136,710 1,162,035,000
14/01/2014 8,700 -0.10 ▼ -1.14 8,800 8,800 8,500 21,210 184,527,000
13/01/2014 8,800 0.00 ■■ 0.00 8,800 9,100 8,800 10,220 89,936,000
10/01/2014 8,800 0.50 ▲ 6.02 8,300 8,800 8,300 217,910 1,917,608,000
09/01/2014 8,300 -0.10 ▼ -1.19 8,400 8,400 8,200 117,250 973,175,000
08/01/2014 8,400 -0.10 ▼ -1.18 8,500 8,500 8,400 35,220 295,848,000
07/01/2014 8,500 0.00 ■■ 0.00 8,700 8,700 8,400 38,060 323,510,000
06/01/2014 8,500 0.00 ■■ 0.00 8,500 8,600 8,400 24,830 211,055,000
03/01/2014 8,500 -0.10 ▼ -1.16 8,500 8,600 8,400 54,110 459,935,000
02/01/2014 8,600 0.10 ▲ 1.18 8,700 8,800 8,600 63,710 547,906,000
31/12/2013 8,500 0.30 ▲ 3.66 8,200 8,600 8,100 46,340 393,890,000
30/12/2013 8,200 -0.20 ▼ -2.38 8,400 8,500 8,200 118,330 970,306,000
27/12/2013 8,400 -0.40 ▼ -4.55 8,800 8,900 8,400 45,100 378,840,000
26/12/2013 8,800 0.10 ▲ 1.15 8,800 8,900 8,700 94,080 827,904,000
25/12/2013 8,700 0.00 ■■ 0.00 8,700 8,700 8,500 106,660 927,942,000
24/12/2013 8,700 -0.20 ▼ -2.25 8,900 8,900 8,700 117,950 1,026,165,000
23/12/2013 8,900 -0.10 ▼ -1.11 9,000 9,000 8,800 115,320 1,026,348,000
20/12/2013 9,000 0.10 ▲ 1.12 8,900 9,200 8,800 235,180 2,116,620,000
19/12/2013 8,900 0.10 ▲ 1.14 8,900 9,300 8,700 200,080 1,780,712,000
18/12/2013 8,800 -0.10 ▼ -1.12 8,900 9,100 8,600 114,140 1,004,432,000
17/12/2013 8,900 0.10 ▲ 1.14 8,700 9,200 8,700 100,670 895,963,000
16/12/2013 8,800 0.10 ▲ 1.15 8,300 9,200 8,300 234,280 2,061,664,000
13/12/2013 8,700 -0.60 ▼ -6.45 8,900 9,300 8,700 316,550 2,753,985,000
12/12/2013 9,300 -0.70 ▼ -7.00 9,800 9,800 9,300 235,370 2,188,941,000
11/12/2013 10,000 -0.20 ▼ -1.96 10,200 10,300 9,800 305,300 3,053,000,000
10/12/2013 10,200 0.10 ▲ 0.99 9,900 10,300 9,800 243,250 2,481,150,000
09/12/2013 10,100 0.00 ■■ 0.00 10,100 10,300 10,000 447,340 4,518,134,000
06/12/2013 10,100 0.20 ▲ 2.02 10,200 10,200 9,800 210,690 2,127,969,000
05/12/2013 9,900 0.30 ▲ 3.12 9,600 10,200 9,500 340,790 3,373,821,000
04/12/2013 9,600 0.10 ▲ 1.05 9,500 9,600 9,400 272,900 2,619,840,000
03/12/2013 9,500 0.00 ■■ 0.00 9,500 9,900 9,300 227,830 2,164,385,000
02/12/2013 9,500 0.60 ▲ 6.74 8,700 9,500 8,300 571,980 5,433,810,000
29/11/2013 8,900 -0.10 ▼ -1.11 8,800 9,000 8,400 587,530 5,229,017,000
28/11/2013 9,000 0.10 ▲ 1.12 9,200 9,200 8,700 966,310 8,696,790,000
27/11/2013 8,900 0.50 ▲ 5.95 8,900 8,900 8,900 332,310 2,957,559,000
26/11/2013 8,400 0.50 ▲ 6.33 8,300 8,400 8,000 325,120 2,731,008,000
25/11/2013 7,900 0.50 ▲ 6.76 7,600 7,900 7,600 748,070 5,909,753,000
22/11/2013 7,400 0.40 ▲ 5.71 6,900 7,400 6,900 570,250 4,219,850,000
21/11/2013 7,000 0.30 ▲ 4.48 7,000 7,100 6,900 1,145,740 8,020,180,000
20/11/2013 6,700 0.40 ▲ 6.35 6,400 6,700 6,300 613,180 4,108,306,000
19/11/2013 6,300 -0.10 ▼ -1.56 6,400 6,400 6,300 236,570 1,490,391,000
18/11/2013 6,400 0.20 ▲ 3.23 6,200 6,500 6,200 290,640 1,860,096,000
15/11/2013 6,200 0.10 ▲ 1.64 6,000 6,200 6,000 194,260 1,204,412,000
14/11/2013 6,100 0.10 ▲ 1.67 6,000 6,200 6,000 259,180 1,580,998,000
13/11/2013 6,000 -0.30 ▼ -4.76 6,200 6,200 5,900 328,670 1,972,020,000
12/11/2013 6,300 -0.30 ▼ -4.55 6,600 6,700 6,200 346,400 2,182,320,000
11/11/2013 6,600 0.40 ▲ 6.45 6,200 6,600 6,100 553,260 3,651,516,000
08/11/2013 6,200 0.30 ▲ 5.08 5,900 6,200 5,900 390,130 2,418,806,000
07/11/2013 5,900 0.00 ■■ 0.00 6,000 6,100 5,800 279,790 1,650,761,000
06/11/2013 5,900 0.30 ▲ 5.36 5,700 5,900 5,700 499,240 2,945,516,000
05/11/2013 5,600 0.00 ■■ 0.00 5,600 5,800 5,500 230,370 1,290,072,000
04/11/2013 5,600 0.30 ▲ 5.66 5,300 5,600 5,300 319,930 1,791,608,000
01/11/2013 5,300 0.00 ■■ 0.00 5,400 5,400 5,200 62,230 329,819,000
31/10/2013 5,300 0.00 ■■ 0.00 5,400 5,500 5,300 47,710 252,863,000
30/10/2013 5,300 -0.10 ▼ -1.85 5,400 5,500 5,300 43,000 227,900,000
29/10/2013 5,400 -0.10 ▼ -1.82 5,400 5,500 5,300 159,630 862,002,000
28/10/2013 5,500 0.00 ■■ 0.00 5,700 5,700 5,400 83,680 460,240,000
25/10/2013 5,500 -0.20 ▼ -3.51 5,700 5,700 5,500 138,440 761,420,000
24/10/2013 5,700 0.20 ▲ 3.64 5,500 5,800 5,500 428,600 2,443,020,000
23/10/2013 5,500 -0.10 ▼ -1.79 5,600 5,800 5,500 294,440 1,619,420,000
22/10/2013 5,600 0.30 ▲ 5.66 5,500 5,600 5,300 486,170 2,722,552,000
21/10/2013 5,300 0.30 ▲ 6.00 5,300 5,300 5,300 202,330 1,072,349,000
18/10/2013 5,000 0.10 ▲ 2.04 4,900 5,100 4,900 76,740 383,700,000
17/10/2013 4,900 -0.20 ▼ -3.92 5,100 5,200 4,900 73,100 358,190,000
16/10/2013 5,100 0.10 ▲ 2.00 5,000 5,100 5,000 55,610 283,611,000
15/10/2013 5,000 0.10 ▲ 2.04 4,800 5,000 4,800 40,760 203,800,000
14/10/2013 4,900 -0.10 ▼ -2.00 5,000 5,000 4,900 24,460 119,854,000
11/10/2013 5,000 -0.30 ▼ -5.66 5,200 5,200 5,000 103,960 519,800,000
10/10/2013 5,300 0.20 ▲ 3.92 5,100 5,300 4,800 128,610 681,633,000
09/10/2013 5,100 -0.30 ▼ -5.56 5,200 5,200 5,100 54,170 276,267,000
08/10/2013 5,400 0.00 ■■ 0.00 5,100 5,400 5,100 99,460 537,084,000
07/10/2013 5,400 0.20 ▲ 3.85 5,200 5,500 5,200 125,450 677,430,000
04/10/2013 5,200 0.20 ▲ 4.00 5,000 5,200 5,000 82,890 431,028,000
03/10/2013 5,000 -0.10 ▼ -1.96 5,100 5,200 4,800 36,800 184,000,000
02/10/2013 5,100 0.00 ■■ 0.00 4,900 5,300 4,900 73,130 372,963,000
01/10/2013 5,100 -0.20 ▼ -3.77 5,300 5,300 5,000 105,050 535,755,000
30/09/2013 5,300 0.30 ▲ 6.00 5,000 5,300 4,900 74,500 394,850,000
27/09/2013 5,000 0.10 ▲ 2.04 4,900 5,100 4,900 91,270 456,350,000
26/09/2013 4,900 0.20 ▲ 4.26 4,800 4,900 4,700 31,350 153,615,000
25/09/2013 4,700 0.20 ▲ 4.44 4,600 4,800 4,400 100,890 474,183,000
24/09/2013 4,500 0.00 ■■ 0.00 4,500 4,600 4,500 29,410 132,345,000
23/09/2013 4,500 0.20 ▲ 4.65 4,300 4,500 4,300 23,090 103,905,000
20/09/2013 4,300 -0.10 ▼ -2.27 4,300 4,500 4,300 22,140 95,202,000
19/09/2013 4,400 -0.10 ▼ -2.22 4,400 4,500 4,300 13,130 57,772,000
18/09/2013 4,500 0.00 ■■ 0.00 4,300 4,500 4,300 8,530 38,385,000
17/09/2013 4,500 0.00 ■■ 0.00 4,300 4,500 4,300 6,320 28,440,000
16/09/2013 4,500 0.00 ■■ 0.00 4,500 4,500 4,200 14,320 64,440,000
13/09/2013 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 5,580 25,110,000
12/09/2013 4,500 0.10 ▲ 2.27 4,400 4,500 4,400 19,190 86,355,000
11/09/2013 4,400 -0.10 ▼ -2.22 4,600 4,600 4,400 48,940 215,336,000
10/09/2013 4,500 0.10 ▲ 2.27 4,500 4,500 4,300 12,770 57,465,000
09/09/2013 4,400 -0.10 ▼ -2.22 4,500 4,600 4,400 70,150 308,660,000
06/09/2013 4,500 0.20 ▲ 4.65 4,400 4,600 4,400 45,310 203,895,000
05/09/2013 4,300 0.20 ▲ 4.88 4,200 4,300 4,200 46,480 199,864,000
04/09/2013 4,100 -0.30 ▼ -6.82 4,300 4,300 4,100 6,050 24,805,000
03/09/2013 4,400 0.00 ■■ 0.00 4,400 4,400 4,300 20,980 92,312,000
30/08/2013 4,400 -0.10 ▼ -2.22 4,500 4,500 4,400 14,250 62,700,000
29/08/2013 4,500 0.00 ■■ 0.00 4,500 4,600 4,400 44,340 199,530,000
28/08/2013 4,500 -0.30 ▼ -6.25 4,600 4,700 4,500 15,490 69,705,000
27/08/2013 4,800 0.10 ▲ 2.13 4,700 4,800 4,600 7,520 36,096,000
26/08/2013 4,700 0.00 ■■ 0.00 4,700 4,700 4,600 7,280 34,216,000
23/08/2013 4,700 -0.10 ▼ -2.08 4,700 4,800 4,600 24,290 114,163,000
22/08/2013 4,800 0.00 ■■ 0.00 4,800 4,900 4,800 5,510 26,448,000
21/08/2013 4,800 -0.10 ▼ -2.04 4,800 4,900 4,800 5,050 24,240,000
20/08/2013 4,900 0.00 ■■ 0.00 4,800 4,900 4,800 27,250 133,525,000
19/08/2013 4,900 0.00 ■■ 0.00 4,900 5,000 4,800 43,640 213,836,000
16/08/2013 4,900 -0.10 ▼ -2.00 4,900 5,000 4,900 16,210 79,429,000
15/08/2013 5,000 0.30 ▲ 6.38 4,900 5,000 4,800 39,310 196,550,000
14/08/2013 4,700 -0.10 ▼ -2.08 4,700 4,900 4,600 35,830 168,401,000
13/08/2013 4,800 0.00 ■■ 0.00 4,700 4,800 4,700 13,120 62,976,000
12/08/2013 4,800 -0.10 ▼ -2.04 4,800 4,800 4,700 13,000 62,400,000
09/08/2013 4,900 0.00 ■■ 0.00 4,800 4,900 4,800 20,680 101,332,000
08/08/2013 4,900 0.00 ■■ 0.00 4,900 4,900 4,700 11,950 58,555,000
07/08/2013 4,900 0.10 ▲ 2.08 4,800 4,900 4,800 7,310 35,819,000
06/08/2013 4,800 -0.10 ▼ -2.04 4,800 4,800 4,700 19,840 95,232,000
05/08/2013 4,900 0.00 ■■ 0.00 4,900 5,000 4,800 13,070 64,043,000
02/08/2013 4,900 0.10 ▲ 2.08 4,700 4,900 4,700 30,830 151,067,000
01/08/2013 4,800 0.00 ■■ 0.00 4,800 4,800 4,600 40,160 192,768,000
31/07/2013 4,800 0.00 ■■ 0.00 4,800 4,800 4,600 30,720 147,456,000
30/07/2013 4,800 0.00 ■■ 0.00 5,000 5,000 4,800 75,030 360,144,000
29/07/2013 5,200 -0.20 ▼ -3.70 5,300 5,400 5,100 68,120 354,224,000
26/07/2013 5,400 0.10 ▲ 1.89 5,300 5,500 5,300 44,450 240,030,000
25/07/2013 5,300 -0.10 ▼ -1.85 5,200 5,400 5,200 68,420 362,626,000
24/07/2013 5,400 -0.30 ▼ -5.26 5,600 5,600 5,400 218,020 1,177,308,000
23/07/2013 5,700 0.00 ■■ 0.00 5,600 5,700 5,600 40,740 232,218,000
22/07/2013 5,700 -0.10 ▼ -1.72 5,800 5,800 5,700 62,910 358,587,000
19/07/2013 5,800 0.00 ■■ 0.00 5,800 5,800 5,600 59,550 345,390,000
18/07/2013 5,800 0.00 ■■ 0.00 5,700 5,900 5,700 32,330 187,514,000
17/07/2013 5,800 -0.10 ▼ -1.69 5,900 6,000 5,700 76,920 446,136,000
16/07/2013 5,900 0.10 ▲ 1.72 5,800 5,900 5,700 30,560 180,304,000
15/07/2013 5,800 -0.10 ▼ -1.69 5,800 5,900 5,800 71,360 413,888,000
12/07/2013 5,900 0.30 ▲ 5.36 5,700 5,900 5,700 53,140 313,526,000
11/07/2013 5,600 -0.10 ▼ -1.75 5,600 5,700 5,500 69,020 386,512,000
10/07/2013 5,700 -0.10 ▼ -1.72 5,800 5,900 5,600 81,070 462,099,000
09/07/2013 5,800 0.30 ▲ 5.45 5,500 5,800 5,500 51,180 296,844,000
08/07/2013 5,500 -0.40 ▼ -6.78 5,800 5,900 5,500 64,310 353,705,000
05/07/2013 5,900 0.00 ■■ 0.00 5,900 6,100 5,800 137,630 812,017,000
04/07/2013 5,900 -0.20 ▼ -3.28 6,100 6,100 5,900 46,350 273,465,000
03/07/2013 6,100 0.30 ▲ 5.17 5,900 6,200 5,900 87,440 533,384,000
02/07/2013 5,800 0.30 ▲ 5.45 5,600 5,800 5,600 106,790 619,382,000
01/07/2013 5,500 0.00 ■■ 0.00 5,500 5,600 5,400 12,030 66,165,000
28/06/2013 5,500 -0.20 ▼ -3.51 5,700 5,800 5,500 53,040 291,720,000
27/06/2013 5,700 0.00 ■■ 0.00 5,500 5,800 5,500 54,070 308,199,000
26/06/2013 5,700 0.10 ▲ 1.79 5,600 5,700 5,400 86,280 491,796,000
25/06/2013 5,600 -0.40 ▼ -6.67 5,900 5,900 5,600 190,050 1,064,280,000
24/06/2013 6,000 -0.20 ▼ -3.23 6,200 6,200 5,900 120,360 722,160,000
21/06/2013 6,200 0.10 ▲ 1.64 6,000 6,200 5,800 99,200 615,040,000
20/06/2013 6,100 0.00 ■■ 0.00 6,000 6,300 6,000 160,310 977,891,000
19/06/2013 6,100 -0.30 ▼ -4.69 6,500 6,500 6,100 84,570 515,877,000
18/06/2013 6,400 -0.30 ▼ -4.48 6,300 6,600 6,300 183,090 1,171,776,000
17/06/2013 6,700 -0.40 ▼ -5.63 7,100 7,100 6,700 248,890 1,667,563,000
14/06/2013 7,100 0.20 ▲ 2.90 7,100 7,200 6,900 261,590 1,857,289,000
13/06/2013 6,900 0.10 ▲ 1.47 7,000 7,100 6,600 257,110 1,774,059,000
12/06/2013 6,800 0.40 ▲ 6.25 6,500 6,800 6,500 403,810 2,745,908,000
11/06/2013 6,400 0.40 ▲ 6.67 6,100 6,400 5,900 221,210 1,415,744,000
10/06/2013 6,000 -0.30 ▼ -4.76 6,100 6,400 6,000 136,660 819,960,000
07/06/2013 6,300 0.00 ■■ 0.00 6,300 6,500 5,900 356,260 2,244,438,000
06/06/2013 6,300 0.40 ▲ 6.78 5,900 6,300 5,800 241,550 1,521,765,000
05/06/2013 5,900 0.20 ▲ 3.51 5,800 5,900 5,600 115,960 684,164,000
04/06/2013 5,700 0.10 ▲ 1.79 5,500 5,900 5,500 397,130 2,263,641,000
03/06/2013 5,600 0.20 ▲ 3.70 5,400 5,600 5,300 156,420 875,952,000
31/05/2013 5,400 0.00 ■■ 0.00 5,500 5,500 5,400 65,490 353,646,000
30/05/2013 5,400 0.00 ■■ 0.00 5,500 5,500 5,300 34,050 183,870,000
29/05/2013 5,400 0.00 ■■ 0.00 5,600 5,700 5,400 213,310 1,151,874,000
28/05/2013 5,400 0.30 ▲ 5.88 5,400 5,400 5,400 45,600 246,240,000
27/05/2013 5,100 0.30 ▲ 6.25 4,900 5,100 4,900 105,110 536,061,000
24/05/2013 4,800 0.00 ■■ 0.00 4,800 4,900 4,700 19,060 91,488,000
23/05/2013 4,800 -0.10 ▼ -2.04 4,900 4,900 4,700 65,900 316,320,000
22/05/2013 4,900 -0.10 ▼ -2.00 4,900 5,000 4,800 3,820 18,718,000
21/05/2013 5,000 0.10 ▲ 2.04 4,900 5,000 4,800 24,140 120,700,000
20/05/2013 4,900 0.10 ▲ 2.08 4,700 4,900 4,700 28,000 137,200,000
17/05/2013 4,800 0.00 ■■ 0.00 4,900 4,900 4,700 35,110 168,528,000
16/05/2013 4,800 0.20 ▲ 4.35 4,700 4,800 4,600 17,490 83,952,000
15/05/2013 4,600 -0.10 ▼ -2.13 4,500 4,800 4,500 41,630 191,498,000
14/05/2013 4,700 -0.20 ▼ -4.08 4,900 4,900 4,600 49,600 233,120,000
13/05/2013 4,900 0.00 ■■ 0.00 4,900 5,000 4,800 7,900 38,710,000
10/05/2013 4,900 0.10 ▲ 2.08 4,900 4,900 4,700 5,370 26,313,000
09/05/2013 4,800 0.30 ▲ 6.67 4,500 4,800 4,500 53,530 256,944,000
08/05/2013 4,500 -0.10 ▼ -2.17 4,700 4,700 4,500 8,920 40,140,000
07/05/2013 4,600 -0.10 ▼ -2.13 4,900 4,900 4,600 31,460 144,716,000
06/05/2013 4,700 0.30 ▲ 6.82 4,500 4,700 4,500 60,930 286,371,000
03/05/2013 4,400 0.10 ▲ 2.33 4,300 4,400 4,300 11,450 50,380,000
02/05/2013 4,300 0.10 ▲ 2.38 4,200 4,300 4,200 10,990 47,257,000
26/04/2013 4,200 -0.20 ▼ -4.55 4,400 4,500 4,200 38,580 162,036,000
25/04/2013 4,400 0.00 ■■ 0.00 4,400 4,500 4,400 34,670 152,548,000
24/04/2013 4,400 0.20 ▲ 4.76 4,200 4,400 4,200 38,990 171,556,000
23/04/2013 4,200 0.20 ▲ 5.00 4,100 4,200 4,000 15,290 64,218,000
22/04/2013 4,000 -0.30 ▼ -6.98 4,200 4,300 4,000 47,060 188,240,000
18/04/2013 4,300 0.00 ■■ 0.00 4,400 4,400 4,200 21,890 94,127,000
17/04/2013 4,300 -0.10 ▼ -2.27 4,300 4,500 4,300 67,850 291,755,000
16/04/2013 4,400 -0.10 ▼ -2.22 4,500 4,500 4,200 34,950 153,780,000
15/04/2013 4,500 -0.30 ▼ -6.25 4,900 4,900 4,500 59,470 267,615,000
12/04/2013 4,800 -0.20 ▼ -4.00 4,800 5,000 4,700 17,770 85,296,000
11/04/2013 5,000 0.10 ▲ 2.04 4,900 5,000 4,800 18,600 93,000,000
10/04/2013 4,900 -0.10 ▼ -2.00 4,800 5,000 4,800 34,210 167,629,000
09/04/2013 5,000 0.10 ▲ 2.04 4,900 5,000 4,900 12,730 63,650,000
08/04/2013 4,900 0.00 ■■ 0.00 5,000 5,000 4,900 42,410 207,809,000
05/04/2013 4,900 0.00 ■■ 0.00 4,800 5,000 4,700 34,220 167,678,000
04/04/2013 4,900 0.00 ■■ 0.00 4,900 4,900 4,800 27,270 133,623,000
03/04/2013 4,900 -0.20 ▼ -3.92 5,000 5,000 4,900 37,070 181,643,000
02/04/2013 5,100 -0.10 ▼ -1.92 5,300 5,300 5,000 41,850 213,435,000
01/04/2013 5,200 0.10 ▲ 1.96 5,000 5,200 5,000 12,670 65,884,000
29/03/2013 5,100 0.00 ■■ 0.00 5,000 5,100 4,800 69,980 356,898,000
28/03/2013 5,100 0.00 ■■ 0.00 5,100 5,100 4,900 22,210 113,271,000
27/03/2013 5,100 -0.10 ▼ -1.92 5,200 5,200 5,000 61,350 312,885,000
26/03/2013 5,200 -0.10 ▼ -1.89 5,300 5,400 5,100 21,020 109,304,000
25/03/2013 5,300 0.10 ▲ 1.92 5,400 5,400 5,200 54,110 286,783,000
22/03/2013 5,200 -0.30 ▼ -5.45 5,400 5,400 5,200 98,890 514,228,000
21/03/2013 5,500 -0.20 ▼ -3.51 5,700 5,700 5,400 130,290 716,595,000
20/03/2013 5,700 0.30 ▲ 5.56 5,600 5,700 5,500 134,670 767,619,000
19/03/2013 5,400 0.00 ■■ 0.00 5,600 5,600 5,400 115,620 624,348,000
18/03/2013 5,400 0.30 ▲ 5.88 5,300 5,400 5,200 90,550 488,970,000
15/03/2013 5,100 0.10 ▲ 2.00 5,100 5,100 4,900 119,880 611,388,000
14/03/2013 5,000 0.10 ▲ 2.04 4,800 5,000 4,800 22,760 113,800,000
13/03/2013 4,900 -0.10 ▼ -2.00 5,000 5,000 4,800 74,900 367,010,000
12/03/2013 5,000 -0.10 ▼ -1.96 5,100 5,200 4,900 61,030 305,150,000
11/03/2013 5,100 0.20 ▲ 4.08 4,800 5,100 4,800 60,880 310,488,000
08/03/2013 4,900 0.20 ▲ 4.26 4,800 4,900 4,700 79,870 391,363,000
07/03/2013 4,700 -0.20 ▼ -4.08 4,900 4,900 4,700 23,890 112,283,000
06/03/2013 4,900 0.10 ▲ 2.08 4,800 4,900 4,700 18,140 88,886,000
05/03/2013 4,800 0.00 ■■ 0.00 4,700 4,900 4,700 30,130 144,624,000
04/03/2013 4,800 -0.30 ▼ -5.88 5,100 5,100 4,800 114,590 550,032,000
01/03/2013 5,100 0.00 ■■ 0.00 5,100 5,200 5,000 23,110 117,861,000
28/02/2013 5,100 0.10 ▲ 2.00 5,100 5,200 5,000 55,700 284,070,000
27/02/2013 5,000 -0.20 ▼ -3.85 5,100 5,200 4,900 174,630 873,150,000
26/02/2013 5,200 -0.30 ▼ -5.45 5,400 5,400 5,200 177,370 922,324,000
25/02/2013 5,500 0.00 ■■ 0.00 5,600 5,600 5,400 41,600 228,800,000
22/02/2013 5,500 0.10 ▲ 1.85 5,500 5,600 5,100 320,430 1,762,365,000
21/02/2013 5,400 -0.40 ▼ -6.90 5,900 6,000 5,400 272,410 1,471,014,000
20/02/2013 5,800 0.00 ■■ 0.00 5,800 5,900 5,600 284,670 1,651,086,000
19/02/2013 5,800 0.30 ▲ 5.45 5,800 5,800 5,600 545,760 3,165,408,000
18/02/2013 5,500 0.30 ▲ 5.77 5,500 5,500 5,500 21,670 119,185,000
08/02/2013 5,200 0.30 ▲ 6.12 5,000 5,200 5,000 251,710 1,308,892,000
07/02/2013 4,900 0.00 ■■ 0.00 5,000 5,000 4,900 63,590 311,591,000
06/02/2013 4,900 0.20 ▲ 4.26 4,700 4,900 4,700 85,720 420,028,000
05/02/2013 4,700 -0.30 ▼ -6.00 5,100 5,100 4,700 99,240 466,428,000
04/02/2013 5,000 0.10 ▲ 2.04 4,900 5,000 4,800 63,970 319,850,000
01/02/2013 4,900 -0.10 ▼ -2.00 4,900 5,000 4,800 86,210 422,429,000
31/01/2013 5,000 0.00 ■■ 0.00 4,800 5,100 4,800 86,100 430,500,000
30/01/2013 5,000 -0.10 ▼ -1.96 4,900 5,200 4,800 187,070 935,350,000
29/01/2013 5,100 -0.10 ▼ -1.92 5,200 5,300 4,900 121,620 620,262,000
28/01/2013 5,200 0.20 ▲ 4.00 5,300 5,300 5,200 329,340 1,712,568,000
25/01/2013 5,000 0.30 ▲ 6.38 5,000 5,000 5,000 333,050 1,665,250,000
24/01/2013 4,700 0.30 ▲ 6.82 4,600 4,700 4,600 135,550 637,085,000
23/01/2013 4,400 0.10 ▲ 2.33 4,400 4,400 4,100 41,510 182,644,000
22/01/2013 4,300 -0.30 ▼ -6.52 4,600 4,600 4,300 92,070 395,901,000
21/01/2013 4,600 0.00 ■■ 0.00 4,700 4,700 4,300 24,720 113,712,000
18/01/2013 4,600 -0.20 ▼ -4.17 4,600 4,700 4,500 52,730 242,558,000
17/01/2013 4,800 0.00 ■■ 0.00 4,800 5,000 4,700 102,220 490,656,000
16/01/2013 4,800 0.30 ▲ 6.67 4,600 4,800 4,600 118,390 568,272,000
15/01/2013 4,500 0.20 ▲ 4.65 4,300 4,500 4,300 147,090 661,905,000
14/01/2013 4,300 0.00 ■■ 0.00 4,300 4,300 4,200 103,430 444,749,000
11/01/2013 4,300 0.10 ▲ 2.38 4,200 4,400 4,100 101,360 435,848,000
10/01/2013 4,200 -0.10 ▼ -2.33 4,200 4,400 4,100 40,080 168,336,000
09/01/2013 4,300 -0.20 ▼ -4.44 4,600 4,600 4,300 50,910 218,913,000
08/01/2013 4,500 0.00 ■■ 0.00 4,500 4,600 4,400 54,790 246,555,000
07/01/2013 4,500 0.10 ▲ 2.27 4,500 4,600 4,400 140,450 632,025,000
04/01/2013 4,400 -0.10 ▼ -2.22 4,400 4,600 4,400 129,460 569,624,000
03/01/2013 4,500 -0.20 ▼ -4.26 4,800 4,800 4,500 219,750 988,875,000
02/01/2013 4,700 0.20 ▲ 4.44 4,600 4,700 4,600 104,900 493,030,000
28/12/2012 4,500 -0.10 ▼ -2.17 4,700 4,800 4,500 54,300 244,350,000
27/12/2012 4,600 0.20 ▲ 4.55 4,500 4,600 4,400 152,070 699,522,000
26/12/2012 4,400 -0.20 ▼ -4.35 4,400 4,600 4,400 85,410 375,804,000
25/12/2012 4,600 0.00 ■■ 0.00 4,700 4,700 4,400 32,380 148,948,000
24/12/2012 4,600 -0.20 ▼ -4.17 4,800 4,800 4,600 67,160 308,936,000
21/12/2012 4,800 0.20 ▲ 4.35 4,800 4,800 4,600 335,260 1,609,248,000
20/12/2012 4,600 0.20 ▲ 4.55 4,600 4,600 4,600 12,230 56,258,000
19/12/2012 4,400 0.20 ▲ 4.76 4,400 4,400 4,400 47,000 206,800,000
18/12/2012 4,200 0.20 ▲ 5.00 4,200 4,200 4,200 59,250 248,850,000
17/12/2012 4,000 0.10 ▲ 2.56 4,000 4,000 3,900 71,870 287,480,000
14/12/2012 3,900 0.10 ▲ 2.63 3,800 3,900 3,800 55,450 216,255,000
13/12/2012 3,800 -0.10 ▼ -2.56 3,900 3,900 3,800 65,010 247,038,000
12/12/2012 3,900 0.00 ■■ 0.00 3,800 3,900 3,800 41,240 160,836,000
11/12/2012 3,900 0.00 ■■ 0.00 4,000 4,000 3,800 52,800 205,920,000
10/12/2012 3,900 0.10 ▲ 2.63 3,700 3,900 3,700 19,960 77,844,000
07/12/2012 3,800 -0.10 ▼ -2.56 3,800 3,800 3,800 10,710 40,698,000
06/12/2012 3,900 0.00 ■■ 0.00 3,900 3,900 3,800 8,150 31,785,000
05/12/2012 3,900 0.10 ▲ 2.63 3,700 3,900 3,700 16,850 65,715,000
04/12/2012 3,800 0.10 ▲ 2.70 3,800 3,800 3,600 16,890 64,182,000
03/12/2012 3,700 -0.10 ▼ -2.63 3,800 3,800 3,700 11,320 41,884,000
30/11/2012 3,800 0.00 ■■ 0.00 3,800 3,800 3,700 3,580 13,604,000
29/11/2012 3,800 0.10 ▲ 2.70 3,800 3,800 3,600 117,580 446,804,000
28/11/2012 3,700 0.00 ■■ 0.00 3,700 3,800 3,700 17,010 62,937,000
27/11/2012 3,700 -0.10 ▼ -2.63 3,800 3,800 3,700 8,150 30,155,000
26/11/2012 3,800 0.00 ■■ 0.00 3,900 3,900 3,700 21,220 80,636,000
23/11/2012 3,800 -0.10 ▼ -2.56 4,000 4,000 3,800 17,280 65,664,000
22/11/2012 3,900 0.00 ■■ 0.00 3,900 3,900 3,800 2,490 9,711,000
21/11/2012 3,900 -0.10 ▼ -2.50 3,800 3,900 3,800 49,910 194,649,000
20/11/2012 4,000 0.00 ■■ 0.00 3,800 4,000 3,800 62,010 248,040,000
19/11/2012 4,000 0.00 ■■ 0.00 3,800 4,000 3,800 20 80,000
16/11/2012 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 810 3,240,000
15/11/2012 4,000 0.00 ■■ 0.00 4,000 4,000 3,900 11,410 45,640,000
14/11/2012 4,000 0.10 ▲ 2.56 3,800 4,000 3,800 18,210 72,840,000
13/11/2012 3,900 0.10 ▲ 2.63 3,900 3,900 3,700 89,810 350,259,000
12/11/2012 3,800 -0.10 ▼ -2.56 4,000 4,000 3,800 32,510 123,538,000
09/11/2012 3,900 0.00 ■■ 0.00 4,000 4,000 3,900 2,320 9,048,000
08/11/2012 3,900 0.10 ▲ 2.63 3,900 3,900 3,800 15,470 60,333,000
07/11/2012 3,800 -0.20 ▼ -5.00 4,000 4,000 3,800 4,800 18,240,000
06/11/2012 4,000 0.10 ▲ 2.56 3,800 4,000 3,800 3,010 12,040,000
05/11/2012 3,900 0.10 ▲ 2.63 3,900 3,900 3,900 3,060 11,934,000
02/11/2012 3,800 -0.20 ▼ -5.00 3,900 3,900 3,800 79,710 302,898,000
01/11/2012 4,000 -0.10 ▼ -2.44 4,000 4,000 4,000 16,830 67,320,000
31/10/2012 4,100 0.00 ■■ 0.00 4,000 4,100 4,000 29,000 118,900,000
30/10/2012 4,100 0.10 ▲ 2.50 4,000 4,100 4,000 2,910 11,931,000
29/10/2012 4,000 0.00 ■■ 0.00 4,000 4,000 3,900 5,640 22,560,000
26/10/2012 4,000 -0.10 ▼ -2.44 4,200 4,200 3,900 6,230 24,920,000
25/10/2012 4,100 0.00 ■■ 0.00 4,200 4,200 3,900 22,060 90,446,000
24/10/2012 4,100 -0.10 ▼ -2.38 4,000 4,100 4,000 29,970 122,877,000
23/10/2012 4,200 0.10 ▲ 2.44 4,000 4,200 4,000 42,560 178,752,000
22/10/2012 4,100 -0.10 ▼ -2.38 4,100 4,200 4,000 70,000 287,000,000
19/10/2012 4,200 0.00 ■■ 0.00 4,400 4,400 4,000 109,370 459,354,000
18/10/2012 4,200 0.20 ▲ 5.00 4,200 4,200 4,100 77,890 327,138,000
17/10/2012 4,000 0.10 ▲ 2.56 4,000 4,000 4,000 52,090 208,360,000
16/10/2012 3,900 0.10 ▲ 2.63 3,900 3,900 3,900 3,020 11,778,000
15/10/2012 3,800 0.10 ▲ 2.70 3,800 3,800 3,700 117,070 444,866,000
12/10/2012 3,700 0.10 ▲ 2.78 3,700 3,700 3,700 9,750 36,075,000
11/10/2012 3,600 0.10 ▲ 2.86 3,600 3,600 3,600 11,620 41,832,000
10/10/2012 3,500 0.10 ▲ 2.94 3,300 3,500 3,300 22,450 78,575,000
09/10/2012 3,400 0.00 ■■ 0.00 3,300 3,500 3,300 10,550 35,870,000
08/10/2012 3,400 0.00 ■■ 0.00 3,500 3,500 3,400 16,820 57,188,000
05/10/2012 3,400 0.00 ■■ 0.00 3,400 3,400 3,300 53,480 181,832,000
04/10/2012 3,400 -0.10 ▼ -2.86 3,400 3,500 3,400 32,270 109,718,000
03/10/2012 3,500 0.00 ■■ 0.00 3,500 3,500 3,500 20 70,000
02/10/2012 3,500 -0.10 ▼ -2.78 3,500 3,500 3,500 1,830 6,405,000
01/10/2012 3,600 -0.10 ▼ -2.70 3,600 3,600 3,600 2,030 7,308,000
28/09/2012 3,700 0.00 ■■ 0.00 3,700 3,700 3,700 1,530 5,661,000
27/09/2012 3,700 0.00 ■■ 0.00 3,600 3,700 3,600 2,010 7,437,000
26/09/2012 3,700 0.00 ■■ 0.00 3,600 3,700 3,600 27,880 103,156,000
25/09/2012 3,700 -0.10 ▼ -2.63 3,700 3,700 3,700 11,170 41,329,000
24/09/2012 3,800 0.10 ▲ 2.70 3,800 3,800 3,800 150 570,000
21/09/2012 3,700 0.10 ▲ 2.78 3,500 3,700 3,500 22,490 83,213,000
20/09/2012 3,600 -0.10 ▼ -2.70 3,600 3,800 3,600 22,150 79,740,000
19/09/2012 3,700 -0.10 ▼ -2.63 3,800 3,800 3,700 10,290 38,073,000
18/09/2012 3,800 -0.10 ▼ -2.56 3,900 3,900 3,800 12,930 49,134,000
17/09/2012 3,900 0.10 ▲ 2.63 3,900 3,900 3,800 12,260 47,814,000
14/09/2012 3,800 0.10 ▲ 2.70 3,800 3,800 3,800 6,430 24,434,000
13/09/2012 3,700 0.10 ▲ 2.78 3,600 3,700 3,500 38,810 143,597,000
12/09/2012 3,600 -0.10 ▼ -2.70 3,800 3,800 3,600 70,670 254,412,000
11/09/2012 3,700 -0.10 ▼ -2.63 3,700 3,700 3,700 40,320 149,184,000
10/09/2012 3,800 -0.10 ▼ -2.56 3,800 3,800 3,800 18,050 68,590,000
07/09/2012 3,900 -0.20 ▼ -4.88 4,000 4,000 3,900 29,790 116,181,000
06/09/2012 4,100 -0.20 ▼ -4.65 4,300 4,300 4,100 13,260 54,366,000
05/09/2012 4,300 0.00 ■■ 0.00 4,300 4,300 4,100 52,380 225,234,000
04/09/2012 4,300 -0.10 ▼ -2.27 4,400 4,400 4,300 10,980 47,214,000
31/08/2012 4,400 -0.20 ▼ -4.35 4,400 4,400 4,400 120 528,000
30/08/2012 4,600 0.20 ▲ 4.55 4,500 4,600 4,400 58,630 269,698,000
29/08/2012 4,400 0.20 ▲ 4.76 4,200 4,400 4,000 33,560 147,664,000
28/08/2012 4,200 -0.20 ▼ -4.55 4,200 4,200 4,200 2,220 9,324,000
27/08/2012 4,400 -0.20 ▼ -4.35 4,400 4,400 4,400 26,010 114,444,000
24/08/2012 4,600 -0.20 ▼ -4.17 4,600 4,800 4,600 67,340 309,764,000
23/08/2012 4,800 -0.20 ▼ -4.00 4,800 4,800 4,800 3,030 14,544,000
22/08/2012 5,000 -0.20 ▼ -3.85 5,000 5,000 5,000 17,360 86,800,000
21/08/2012 5,200 -0.20 ▼ -3.70 5,200 5,200 5,200 24,820 129,064,000
20/08/2012 5,400 0.10 ▲ 1.89 5,200 5,400 5,200 5,960 32,184,000
17/08/2012 5,300 -0.20 ▼ -3.64 5,300 5,400 5,300 7,240 38,372,000
16/08/2012 5,500 0.00 ■■ 0.00 5,400 5,500 5,300 18,340 100,870,000
15/08/2012 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 870 4,785,000
14/08/2012 5,500 0.00 ■■ 0.00 5,400 5,500 5,300 41,650 229,075,000
13/08/2012 5,500 0.00 ■■ 0.00 5,500 5,500 5,300 14,070 77,385,000
10/08/2012 5,500 -0.10 ▼ -1.79 5,500 5,600 5,400 49,750 273,625,000
09/08/2012 5,600 -0.10 ▼ -1.75 5,600 5,700 5,500 45,850 256,760,000
08/08/2012 5,700 0.00 ■■ 0.00 5,700 5,700 5,600 11,010 62,757,000
07/08/2012 5,700 0.10 ▲ 1.79 5,700 5,700 5,600 6,370 36,309,000
06/08/2012 5,600 0.20 ▲ 3.70 5,400 5,600 5,400 40,720 228,032,000
03/08/2012 5,400 0.00 ■■ 0.00 5,400 5,500 5,300 39,000 210,600,000
02/08/2012 5,400 0.20 ▲ 3.85 5,300 5,400 5,200 18,200 98,280,000
01/08/2012 5,200 -0.20 ▼ -3.70 5,200 5,600 5,200 490 2,548,000
31/07/2012 5,400 -0.10 ▼ -1.82 5,600 5,600 5,300 11,310 61,074,000
30/07/2012 5,500 0.10 ▲ 1.85 5,300 5,500 5,200 4,020 22,110,000
27/07/2012 5,400 -0.20 ▼ -3.57 5,500 5,500 5,400 95,850 517,590,000
26/07/2012 5,600 -0.10 ▼ -1.75 5,500 5,800 5,500 18,470 103,432,000
25/07/2012 5,700 0.00 ■■ 0.00 5,700 5,700 5,500 4,700 26,790,000
24/07/2012 5,700 -0.30 ▼ -5.00 5,800 6,000 5,700 31,910 181,887,000
23/07/2012 6,000 0.00 ■■ 0.00 6,000 6,000 5,700 66,520 399,120,000
20/07/2012 6,000 -0.10 ▼ -1.64 6,200 6,400 6,000 94,250 565,500,000
19/07/2012 6,100 0.20 ▲ 3.39 5,800 6,100 5,800 41,240 251,564,000
18/07/2012 5,900 0.10 ▲ 1.72 5,900 6,000 5,800 11,650 68,735,000
17/07/2012 5,800 0.20 ▲ 3.57 5,600 5,800 5,600 24,610 142,738,000
16/07/2012 5,600 0.20 ▲ 3.70 5,600 5,600 5,400 100,570 563,192,000
13/07/2012 5,400 0.20 ▲ 3.85 5,400 5,400 5,400 61,930 334,422,000
12/07/2012 5,200 0.00 ■■ 0.00 5,200 5,300 5,100 6,030 31,356,000
11/07/2012 5,200 0.00 ■■ 0.00 5,200 5,300 5,200 8,860 46,072,000
10/07/2012 5,200 -0.10 ▼ -1.89 5,100 5,300 5,100 36,380 189,176,000
09/07/2012 5,300 -0.20 ▼ -3.64 5,600 5,600 5,300 11,900 63,070,000
06/07/2012 5,500 0.20 ▲ 3.77 5,300 5,500 5,300 46,900 257,950,000
05/07/2012 5,300 -0.10 ▼ -1.85 5,400 5,500 5,200 44,810 237,493,000
04/07/2012 5,400 -0.20 ▼ -3.57 5,400 5,600 5,400 51,520 278,208,000
03/07/2012 5,600 -0.20 ▼ -3.45 5,900 5,900 5,600 52,040 291,424,000
02/07/2012 5,800 -0.10 ▼ -1.69 6,000 6,000 5,700 37,330 216,514,000
29/06/2012 5,900 0.00 ■■ 0.00 5,900 6,000 5,700 43,140 254,526,000
28/06/2012 5,900 0.20 ▲ 3.51 5,500 5,900 5,500 53,710 316,889,000
27/06/2012 5,700 -0.30 ▼ -5.00 5,900 6,000 5,700 75,450 430,065,000
26/06/2012 6,000 -0.30 ▼ -4.76 6,000 6,100 6,000 0 0
25/06/2012 6,300 -0.30 ▼ -4.55 6,600 6,600 6,300 109,030 686,889,000
22/06/2012 6,600 -0.30 ▼ -4.35 6,800 6,800 6,600 158,190 1,044,054,000
21/06/2012 6,900 -0.20 ▼ -2.82 7,000 7,200 6,800 66,200 456,780,000
20/06/2012 7,100 -0.20 ▼ -2.74 7,500 7,500 7,100 7,590 53,889,000
19/06/2012 7,300 -0.30 ▼ -3.95 7,500 7,700 7,300 50,980 372,154,000
18/06/2012 7,600 0.10 ▲ 1.33 7,700 7,800 7,600 229,510 1,744,276,000
15/06/2012 7,500 -0.30 ▼ -3.85 7,500 7,700 7,500 463,820 3,478,650,000
14/06/2012 7,800 -0.40 ▼ -4.88 7,800 7,800 7,800 11,360 88,608,000
13/06/2012 8,200 0.00 ■■ 0.00 8,400 8,500 8,000 117,890 966,698,000
12/06/2012 8,200 0.30 ▲ 3.80 8,200 8,200 8,200 30,110 246,902,000
11/06/2012 7,900 0.30 ▲ 3.95 7,900 7,900 7,900 8,980 70,942,000
08/06/2012 7,600 0.30 ▲ 4.11 7,300 7,600 7,300 1,150,450 8,743,420,000
07/06/2012 7,300 0.20 ▲ 2.82 7,000 7,400 7,000 70,690 516,037,000
06/06/2012 7,100 0.20 ▲ 2.90 7,200 7,200 6,600 3,200 22,720,000
05/06/2012 6,900 0.10 ▲ 1.47 7,100 7,100 6,500 19,190 132,411,000
04/06/2012 6,800 -0.20 ▼ -2.86 6,900 7,000 6,700 44,530 302,804,000
01/06/2012 7,000 -0.30 ▼ -4.11 7,400 7,400 7,000 21,710 151,970,000
31/05/2012 7,300 -0.30 ▼ -3.95 7,400 7,500 7,300 9,630 70,299,000
30/05/2012 7,600 0.20 ▲ 2.70 7,300 7,600 7,200 13,130 99,788,000
29/05/2012 7,400 -0.10 ▼ -1.33 7,500 7,500 7,200 12,760 94,424,000
28/05/2012 7,500 0.00 ■■ 0.00 7,500 7,700 7,500 63,190 473,925,000
25/05/2012 7,500 0.30 ▲ 4.17 7,200 7,500 7,200 31,940 239,550,000
24/05/2012 7,200 -0.30 ▼ -4.00 7,300 7,400 7,200 32,280 232,416,000
23/05/2012 7,500 -0.30 ▼ -3.85 7,500 7,700 7,500 37,190 278,925,000
22/05/2012 7,800 0.20 ▲ 2.63 7,800 7,900 7,500 51,990 405,522,000
21/05/2012 7,600 0.30 ▲ 4.11 7,500 7,600 7,300 31,220 237,272,000
18/05/2012 7,300 -0.30 ▼ -3.95 7,600 7,600 7,300 80,740 589,402,000
17/05/2012 7,600 -0.10 ▼ -1.30 7,600 8,000 7,600 40,920 310,992,000
16/05/2012 7,700 -0.40 ▼ -4.94 8,100 8,200 7,700 78,260 602,602,000
15/05/2012 8,100 -0.40 ▼ -4.71 8,100 8,200 8,100 84,620 685,422,000
14/05/2012 8,500 -0.40 ▼ -4.49 8,900 8,900 8,500 165,390 1,405,815,000
11/05/2012 8,900 0.30 ▲ 3.49 9,000 9,000 8,700 212,070 1,887,423,000
10/05/2012 8,600 0.40 ▲ 4.88 8,400 8,600 8,400 275,720 2,371,192,000
09/05/2012 8,200 0.20 ▲ 2.50 8,100 8,300 7,900 39,250 321,850,000
08/05/2012 8,000 -0.40 ▼ -4.76 8,500 8,500 8,000 154,280 1,234,240,000
07/05/2012 8,400 0.00 ■■ 0.00 8,400 8,400 8,000 50,440 423,696,000
04/05/2012 8,400 0.20 ▲ 2.44 8,400 8,500 8,300 42,190 354,396,000
03/05/2012 8,200 0.10 ▲ 1.23 8,100 8,200 7,700 169,840 1,392,688,000
02/05/2012 8,100 -0.40 ▼ -4.71 8,500 8,500 8,100 91,960 744,876,000
27/04/2012 8,500 0.00 ■■ 0.00 8,500 8,900 8,300 99,290 843,965,000
26/04/2012 8,500 -0.40 ▼ -4.49 8,900 9,200 8,500 27,460 233,410,000
25/04/2012 8,900 0.40 ▲ 4.71 8,800 8,900 8,500 108,530 965,917,000
24/04/2012 8,500 0.30 ▲ 3.66 7,900 8,500 7,800 93,800 797,300,000
23/04/2012 8,200 0.20 ▲ 2.50 8,100 8,400 8,000 58,770 481,914,000
20/04/2012 8,000 0.00 ■■ 0.00 8,000 8,200 8,000 135,050 1,080,400,000
19/04/2012 8,000 -0.40 ▼ -4.76 8,600 8,800 8,000 263,780 2,110,240,000
18/04/2012 8,400 0.40 ▲ 5.00 8,400 8,400 8,400 75,680 635,712,000
17/04/2012 8,000 0.30 ▲ 3.90 8,000 8,000 8,000 42,860 342,880,000
16/04/2012 7,700 0.30 ▲ 4.05 7,400 7,700 7,400 131,030 1,008,931,000
13/04/2012 7,400 0.30 ▲ 4.23 7,400 7,400 7,200 364,970 2,700,778,000
12/04/2012 7,100 0.30 ▲ 4.41 7,100 7,100 7,100 34,030 241,613,000
11/04/2012 6,800 0.30 ▲ 4.62 6,800 6,800 6,600 119,880 815,184,000
10/04/2012 6,500 0.00 ■■ 0.00 6,300 6,600 6,300 73,930 480,545,000
09/04/2012 6,500 -0.10 ▼ -1.52 6,800 6,800 6,400 12,810 83,265,000
06/04/2012 6,600 0.20 ▲ 3.12 6,700 6,700 6,100 38,110 251,526,000
05/04/2012 6,400 0.10 ▲ 1.59 6,100 6,500 6,100 43,920 281,088,000
04/04/2012 6,300 -0.30 ▼ -4.55 6,300 6,700 6,300 33,220 209,286,000
03/04/2012 6,600 0.20 ▲ 3.12 6,100 6,700 6,100 49,980 329,868,000
30/03/2012 6,400 -0.30 ▼ -4.48 6,400 6,500 6,400 52,750 337,600,000
29/03/2012 6,700 -0.30 ▼ -4.29 6,900 7,200 6,700 157,960 1,058,332,000
28/03/2012 7,000 -0.30 ▼ -4.11 7,200 7,200 7,000 113,540 794,780,000
27/03/2012 7,300 0.30 ▲ 4.29 7,300 7,300 7,000 206,180 1,505,114,000
26/03/2012 7,000 0.30 ▲ 4.48 7,000 7,000 7,000 13,520 94,640,000
23/03/2012 6,700 0.30 ▲ 4.69 6,700 6,700 6,500 210,150 1,408,005,000
22/03/2012 6,400 -0.10 ▼ -1.54 6,300 6,600 6,200 115,470 739,008,000
21/03/2012 6,500 0.20 ▲ 3.17 6,600 6,600 6,400 164,680 1,070,420,000
20/03/2012 6,300 0.30 ▲ 5.00 6,300 6,300 6,300 9,900 62,370,000
19/03/2012 6,000 0.20 ▲ 3.45 5,900 6,000 5,800 89,070 534,420,000
16/03/2012 5,800 -0.30 ▼ -4.92 5,800 6,400 5,800 166,720 966,976,000
15/03/2012 6,100 0.20 ▲ 3.39 5,700 6,100 5,700 118,240 721,264,000
14/03/2012 5,900 -0.30 ▼ -4.84 5,900 6,200 5,900 94,920 560,028,000
13/03/2012 6,200 -0.30 ▼ -4.62 6,200 6,300 6,200 122,780 761,236,000
12/03/2012 6,500 -0.30 ▼ -4.41 6,900 6,900 6,500 0 0
09/03/2012 6,800 0.20 ▲ 3.03 6,900 6,900 6,600 213,800 1,453,840,000
08/03/2012 6,600 0.30 ▲ 4.76 6,500 6,600 6,300 137,960 910,536,000
07/03/2012 6,300 0.30 ▲ 5.00 6,300 6,300 6,200 135,000 850,500,000
06/03/2012 6,000 0.20 ▲ 3.45 6,000 6,000 6,000 147,730 886,380,000
05/03/2012 5,800 0.20 ▲ 3.57 5,600 5,800 5,600 50 290,000
02/03/2012 5,600 0.20 ▲ 3.70 5,600 5,600 5,600 44,470 249,032,000
01/03/2012 5,400 0.20 ▲ 3.85 5,400 5,400 5,300 142,340 768,636,000
29/02/2012 5,200 0.20 ▲ 4.00 5,200 5,200 5,000 144,890 753,428,000
28/02/2012 5,000 0.20 ▲ 4.17 5,000 5,000 4,800 232,040 1,160,200,000
27/02/2012 4,800 0.20 ▲ 4.35 4,800 4,800 4,800 5,930 28,464,000
24/02/2012 4,600 0.20 ▲ 4.55 4,400 4,600 4,400 160 736,000
23/02/2012 4,400 0.20 ▲ 4.76 4,400 4,400 4,400 1,020 4,488,000
22/02/2012 4,200 0.20 ▲ 5.00 4,200 4,200 4,100 328,700 1,380,540,000
21/02/2012 4,000 0.10 ▲ 2.56 4,000 4,000 3,900 101,450 405,800,000
20/02/2012 3,900 0.10 ▲ 2.63 3,900 3,900 3,800 39,000 152,100,000
17/02/2012 3,800 0.00 ■■ 0.00 3,800 3,900 3,700 8,420 31,996,000
16/02/2012 3,800 0.10 ▲ 2.70 3,700 3,800 3,700 17,880 67,944,000
15/02/2012 3,700 0.00 ■■ 0.00 3,800 3,800 3,600 7,400 27,380,000
14/02/2012 3,700 0.00 ■■ 0.00 3,600 3,700 3,600 11,150 41,255,000
13/02/2012 3,700 -0.10 ▼ -2.63 3,900 3,900 3,700 3,320 12,284,000
10/02/2012 3,800 0.10 ▲ 2.70 3,600 3,800 3,600 22,720 86,336,000
09/02/2012 3,700 -0.10 ▼ -2.63 3,700 3,900 3,700 18,610 68,857,000
08/02/2012 3,800 0.00 ■■ 0.00 3,800 3,900 3,700 22,890 86,982,000
07/02/2012 3,800 0.00 ■■ 0.00 3,800 3,800 3,700 28,620 108,756,000
06/02/2012 3,800 -0.10 ▼ -2.56 3,800 3,800 3,800 3,340 12,692,000
03/02/2012 3,900 0.00 ■■ 0.00 4,000 4,000 3,800 66,150 257,985,000
02/02/2012 3,900 0.10 ▲ 2.63 3,900 3,900 3,800 91,250 355,875,000
01/02/2012 3,800 -0.20 ▼ -5.00 4,000 4,000 3,800 33,750 128,250,000
31/01/2012 4,000 0.10 ▲ 2.56 3,900 4,000 3,900 60,580 242,320,000
30/01/2012 3,900 0.10 ▲ 2.63 3,900 3,900 3,800 110,590 431,301,000
20/01/2012 3,800 0.10 ▲ 2.70 3,700 3,800 3,700 21,280 80,864,000
19/01/2012 3,700 0.10 ▲ 2.78 3,700 3,700 3,600 30,220 111,814,000
18/01/2012 3,600 -0.10 ▼ -2.70 3,800 3,800 3,600 20,660 74,376,000
17/01/2012 3,700 -0.10 ▼ -2.63 3,800 3,800 3,700 11,680 43,216,000
16/01/2012 3,800 0.10 ▲ 2.70 3,800 3,800 3,800 70 266,000
13/01/2012 3,700 -0.10 ▼ -2.63 3,800 3,800 3,700 42,690 157,953,000
12/01/2012 3,800 -0.20 ▼ -5.00 3,900 3,900 3,800 17,700 67,260,000
11/01/2012 4,000 -0.10 ▼ -2.44 4,100 4,100 4,000 1,380 5,520,000
10/01/2012 4,100 0.10 ▲ 2.50 4,000 4,100 4,000 25,100 102,910,000
09/01/2012 4,000 -0.10 ▼ -2.44 4,000 4,000 3,900 9,940 39,760,000
06/01/2012 4,100 -0.20 ▼ -4.65 4,100 4,100 4,100 9,220 37,802,000
05/01/2012 4,300 -0.20 ▼ -4.44 4,300 4,300 4,300 720 3,096,000
04/01/2012 4,500 0.10 ▲ 2.27 4,500 4,500 4,500 10 45,000
03/01/2012 4,400 0.20 ▲ 4.76 4,400 4,400 4,400 50 220,000
30/12/2011 4,200 0.20 ▲ 5.00 4,000 4,200 4,000 20,520 86,184,000
29/12/2011 4,000 -0.20 ▼ -4.76 4,000 4,000 4,000 7,750 31,000,000
28/12/2011 4,200 -0.20 ▼ -4.55 4,200 4,300 4,200 12,650 53,130,000
27/12/2011 4,400 -0.20 ▼ -4.35 4,400 4,400 4,400 8,500 37,400,000
26/12/2011 4,600 0.10 ▲ 2.22 4,300 4,600 4,300 18,060 83,076,000
23/12/2011 4,500 0.10 ▲ 2.27 4,200 4,500 4,200 8,850 39,825,000
22/12/2011 4,400 -0.20 ▼ -4.35 4,400 4,400 4,400 3,710 16,324,000
21/12/2011 4,600 -0.20 ▼ -4.17 4,600 4,600 4,600 21,490 98,854,000
20/12/2011 4,800 -0.20 ▼ -4.00 4,800 4,800 4,800 960 4,608,000
19/12/2011 5,000 -0.20 ▼ -3.85 5,000 5,000 5,000 13,230 66,150,000
16/12/2011 5,200 -0.20 ▼ -3.70 5,200 5,200 5,200 6,670 34,684,000
15/12/2011 5,400 -0.20 ▼ -3.57 5,400 5,400 5,400 120 648,000
14/12/2011 5,600 -0.20 ▼ -3.45 5,600 5,600 5,600 33,520 187,712,000
13/12/2011 5,800 0.00 ■■ 0.00 5,600 6,000 5,600 13,230 76,734,000
12/12/2011 5,800 0.10 ▲ 1.75 5,900 5,900 5,700 20,730 120,234,000
09/12/2011 5,700 -0.30 ▼ -5.00 6,200 6,200 5,700 420 2,394,000
08/12/2011 6,000 -0.10 ▼ -1.64 6,400 6,400 5,900 210 1,260,000
07/12/2011 6,100 0.00 ■■ 0.00 6,100 6,100 6,000 2,640 16,104,000
06/12/2011 6,100 -0.10 ▼ -1.61 6,400 6,400 6,000 13,260 80,886,000
05/12/2011 6,200 0.10 ▲ 1.64 6,400 6,400 6,100 2,530 15,686,000
02/12/2011 6,100 0.10 ▲ 1.67 6,100 6,100 6,000 1,620 9,882,000
01/12/2011 6,000 -0.30 ▼ -4.76 6,400 6,400 6,000 11,960 71,760,000
30/11/2011 6,300 -0.10 ▼ -1.56 6,600 6,600 6,100 17,960 113,148,000
29/11/2011 6,400 0.10 ▲ 1.59 6,400 6,400 6,100 4,700 30,080,000
28/11/2011 6,300 0.00 ■■ 0.00 6,600 6,600 6,100 6,910 43,533,000
25/11/2011 6,300 0.30 ▲ 5.00 5,800 6,300 5,800 13,820 87,066,000
24/11/2011 6,000 -0.20 ▼ -3.23 6,200 6,200 6,000 17,600 105,600,000
23/11/2011 6,200 -0.10 ▼ -1.59 6,300 6,300 6,100 11,820 73,284,000
22/11/2011 6,300 0.00 ■■ 0.00 6,300 6,300 6,000 13,120 82,656,000
21/11/2011 6,300 0.00 ■■ 0.00 6,300 6,300 6,000 26,160 164,808,000
18/11/2011 6,300 0.10 ▲ 1.61 6,400 6,400 5,900 21,610 136,143,000
17/11/2011 6,200 -0.30 ▼ -4.62 6,600 6,600 6,200 42,800 265,360,000
16/11/2011 6,500 -0.10 ▼ -1.52 6,600 6,600 6,300 27,420 178,230,000
15/11/2011 6,600 0.00 ■■ 0.00 6,600 6,600 6,300 21,880 144,408,000
14/11/2011 6,600 0.00 ■■ 0.00 6,800 6,800 6,300 3,990 26,334,000
11/11/2011 6,600 -0.30 ▼ -4.35 6,900 6,900 6,600 4,830 31,878,000
10/11/2011 6,900 0.00 ■■ 0.00 6,600 6,900 6,600 9,220 63,618,000
09/11/2011 6,900 -0.10 ▼ -1.43 7,000 7,000 6,700 7,460 51,474,000
08/11/2011 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 1,000 7,000,000
07/11/2011 7,000 0.00 ■■ 0.00 6,700 7,000 6,700 26,610 186,270,000
04/11/2011 7,000 0.00 ■■ 0.00 7,000 7,100 6,700 1,340 9,380,000
03/11/2011 7,000 -0.10 ▼ -1.41 7,100 7,100 6,800 3,160 22,120,000
02/11/2011 7,100 0.00 ■■ 0.00 7,100 7,100 6,800 7,190 51,049,000
01/11/2011 7,100 0.00 ■■ 0.00 7,200 7,200 6,800 4,890 34,719,000
31/10/2011 7,100 -0.20 ▼ -2.74 7,500 7,500 7,100 1,290 9,159,000
28/10/2011 7,300 0.20 ▲ 2.82 7,100 7,300 7,100 7,940 57,962,000
27/10/2011 7,100 0.20 ▲ 2.90 6,900 7,100 6,700 11,970 84,987,000
26/10/2011 6,900 0.00 ■■ 0.00 6,900 6,900 6,800 7,310 50,439,000
25/10/2011 6,900 0.30 ▲ 4.55 6,800 6,900 6,600 12,510 86,319,000
24/10/2011 6,600 -0.20 ▼ -2.94 7,000 7,000 6,600 13,950 92,070,000
21/10/2011 6,800 0.00 ■■ 0.00 6,800 7,000 6,800 19,150 130,220,000
20/10/2011 6,800 0.00 ■■ 0.00 6,800 6,900 6,700 22,540 153,272,000
19/10/2011 6,800 -0.10 ▼ -1.45 6,700 6,900 6,700 13,780 93,704,000
18/10/2011 6,900 0.00 ■■ 0.00 6,800 6,900 6,700 20,940 144,486,000
17/10/2011 6,900 -0.10 ▼ -1.43 7,000 7,000 6,700 57,860 399,234,000
14/10/2011 7,000 -0.10 ▼ -1.41 7,100 7,100 6,800 67,910 475,370,000
13/10/2011 7,100 -0.30 ▼ -4.05 7,400 7,400 7,100 43,060 305,726,000
12/10/2011 7,400 -0.30 ▼ -3.90 7,700 7,700 7,400 52,070 385,318,000
11/10/2011 7,700 -0.10 ▼ -1.28 8,000 8,000 7,700 25,280 194,656,000
10/10/2011 7,800 -0.30 ▼ -3.70 7,900 8,000 7,800 34,150 266,370,000
07/10/2011 8,100 -0.10 ▼ -1.22 8,300 8,300 7,800 52,150 422,415,000
06/10/2011 8,200 0.00 ■■ 0.00 8,400 8,400 7,900 34,370 281,834,000
05/10/2011 8,200 0.00 ■■ 0.00 7,900 8,500 7,900 22,930 188,026,000
04/10/2011 8,200 0.00 ■■ 0.00 7,900 8,400 7,800 107,150 878,630,000
03/10/2011 8,200 -0.40 ▼ -4.65 8,800 8,800 8,200 48,320 396,224,000
30/09/2011 8,600 0.10 ▲ 1.18 8,900 8,900 8,500 18,520 159,272,000
29/09/2011 8,500 -0.40 ▼ -4.49 8,500 9,000 8,500 86,220 732,870,000
28/09/2011 8,900 -0.30 ▼ -3.26 8,900 9,300 8,900 11,310 100,659,000
27/09/2011 9,200 0.00 ■■ 0.00 9,200 9,600 8,900 19,020 174,984,000
26/09/2011 9,200 -0.40 ▼ -4.17 9,200 9,600 9,200 21,380 196,696,000
23/09/2011 9,600 0.00 ■■ 0.00 9,600 9,600 9,200 26,750 256,800,000
22/09/2011 9,600 0.00 ■■ 0.00 9,600 9,600 9,200 22,680 217,728,000
21/09/2011 9,600 -0.50 ▼ -4.95 9,600 10,100 9,600 33,890 325,344,000
20/09/2011 10,100 -0.50 ▼ -4.72 10,100 10,600 10,100 47,660 481,366,000
19/09/2011 10,600 -0.20 ▼ -1.85 10,800 11,100 10,300 49,490 524,594,000
16/09/2011 10,800 -0.30 ▼ -2.70 10,600 11,000 10,600 51,570 556,956,000
15/09/2011 11,100 -0.10 ▼ -0.89 11,100 11,500 10,700 23,610 262,071,000
14/09/2011 11,200 0.50 ▲ 4.67 11,200 11,200 11,200 208,270 2,332,624,000
13/09/2011 10,700 0.00 ■■ 0.00 10,900 10,900 10,300 33,620 359,734,000
12/09/2011 10,700 0.30 ▲ 2.88 10,800 10,900 10,400 24,250 259,475,000
09/09/2011 10,400 0.40 ▲ 4.00 10,300 10,500 10,200 35,230 366,392,000
08/09/2011 10,000 0.40 ▲ 4.17 9,700 10,000 9,700 68,570 685,700,000
07/09/2011 9,600 0.30 ▲ 3.23 9,000 9,600 9,000 4,330 41,568,000
06/09/2011 9,300 -0.10 ▼ -1.06 9,100 9,400 9,000 22,230 206,739,000
05/09/2011 9,400 -0.10 ▼ -1.05 9,700 9,800 9,400 11,760 110,544,000
01/09/2011 9,500 0.20 ▲ 2.15 9,400 9,500 9,300 50,660 481,270,000
31/08/2011 9,300 0.10 ▲ 1.09 9,300 9,500 9,200 47,150 438,495,000
30/08/2011 9,200 0.10 ▲ 1.10 9,400 9,400 9,000 20,930 192,556,000
29/08/2011 9,100 0.10 ▲ 1.11 9,100 9,100 8,600 26,240 238,784,000
26/08/2011 9,000 -0.10 ▼ -1.10 9,100 9,100 8,800 20,050 180,450,000
25/08/2011 9,100 0.00 ■■ 0.00 9,100 9,100 8,800 20,240 184,184,000
24/08/2011 9,100 0.00 ■■ 0.00 9,100 9,100 8,800 19,820 180,362,000
23/08/2011 9,100 -0.10 ▼ -1.09 9,200 9,200 8,800 22,700 206,570,000
22/08/2011 9,200 0.30 ▲ 3.37 9,300 9,300 9,000 9,980 91,816,000
19/08/2011 8,900 0.00 ■■ 0.00 9,100 9,100 8,600 5,500 48,950,000
18/08/2011 8,900 0.00 ■■ 0.00 9,200 9,200 8,900 3,300 29,370,000
17/08/2011 8,900 -0.10 ▼ -1.11 9,000 9,000 8,600 16,800 149,520,000
16/08/2011 9,000 0.10 ▲ 1.12 9,300 9,300 8,500 17,110 153,990,000
15/08/2011 8,900 -0.40 ▼ -4.30 9,600 9,600 8,900 8,850 78,765,000
12/08/2011 9,300 0.10 ▲ 1.09 9,500 9,500 9,300 41,630 387,159,000
11/08/2011 9,200 -0.20 ▼ -2.13 9,300 9,300 9,000 17,810 163,852,000
10/08/2011 9,400 -0.40 ▼ -4.08 10,100 10,100 9,400 9,000 84,600,000
09/08/2011 9,800 -0.50 ▼ -4.85 10,300 10,300 9,800 710 6,958,000
08/08/2011 10,300 0.00 ■■ 0.00 10,700 10,700 10,300 5,700 58,710,000
05/08/2011 10,300 -0.10 ▼ -0.96 10,300 10,300 9,900 7,280 74,984,000
04/08/2011 10,400 0.00 ■■ 0.00 10,900 10,900 10,300 27,740 288,496,000
03/08/2011 10,400 0.00 ■■ 0.00 10,400 10,800 9,900 11,380 118,352,000
02/08/2011 10,400 -0.50 ▼ -4.59 11,300 11,300 10,400 1,060 11,024,000
01/08/2011 10,900 0.00 ■■ 0.00 10,900 10,900 10,600 350 3,815,000
29/07/2011 10,900 -0.10 ▼ -0.91 11,400 11,400 10,500 14,630 159,467,000
28/07/2011 11,000 -0.10 ▼ -0.90 10,900 11,200 10,600 12,810 140,910,000
27/07/2011 11,100 0.00 ■■ 0.00 11,000 11,400 11,000 3,360 37,296,000
26/07/2011 11,100 -0.30 ▼ -2.63 11,900 11,900 11,100 6,650 73,815,000
25/07/2011 11,400 -0.10 ▼ -0.87 11,500 11,500 11,000 2,450 27,930,000
22/07/2011 11,500 -0.10 ▼ -0.86 11,400 11,500 11,200 2,510 28,865,000
21/07/2011 11,600 -0.20 ▼ -1.69 11,800 11,800 11,500 1,680 19,488,000
20/07/2011 11,800 0.20 ▲ 1.72 11,800 11,800 11,800 50 590,000
19/07/2011 11,600 0.10 ▲ 0.87 11,700 11,700 11,400 500,380 5,804,408,000
18/07/2011 11,500 -0.30 ▼ -2.54 11,800 11,800 11,300 161 1,851,500
15/07/2011 11,800 0.20 ▲ 1.72 11,800 11,800 11,500 2,050 24,190,000
14/07/2011 11,600 -0.10 ▼ -0.85 11,700 11,700 11,500 1,540 17,864,000
13/07/2011 11,700 0.10 ▲ 0.86 12,100 12,100 11,300 2,110 24,687,000
12/07/2011 11,600 -0.20 ▼ -1.69 11,800 11,800 11,500 1,950 22,620,000
11/07/2011 11,800 0.40 ▲ 3.51 11,700 11,800 11,200 4,700 55,460,000
08/07/2011 11,400 -0.50 ▼ -4.20 11,700 11,700 11,400 950 10,830,000
07/07/2011 11,900 -0.20 ▼ -1.65 11,800 11,900 11,500 11,460 136,374,000
06/07/2011 12,100 0.00 ■■ 0.00 12,500 12,500 11,900 1,100 13,310,000
05/07/2011 12,100 0.30 ▲ 2.54 12,300 12,300 12,100 1,210 14,641,000
04/07/2011 11,800 -0.20 ▼ -1.67 12,400 12,400 11,800 3,750 44,250,000
01/07/2011 12,000 -0.20 ▼ -1.64 12,300 12,300 11,800 6,100 73,200,000
30/06/2011 12,200 -0.30 ▼ -2.40 12,200 12,500 12,200 5,570 67,954,000
29/06/2011 12,500 0.00 ■■ 0.00 12,900 12,900 12,500 2,400 30,000,000
28/06/2011 12,500 -0.40 ▼ -3.10 12,600 13,300 12,500 1,120 14,000,000
27/06/2011 12,900 0.40 ▲ 3.20 12,500 12,900 12,200 3,660 47,214,000
24/06/2011 12,500 0.20 ▲ 1.63 12,500 12,500 11,800 11,400 142,500,000
23/06/2011 12,300 -0.50 ▼ -3.91 13,100 13,100 12,300 40,780 501,594,000
22/06/2011 12,800 0.00 ■■ 0.00 13,200 13,200 12,500 7,710 98,688,000
21/06/2011 12,800 0.00 ■■ 0.00 13,200 13,200 12,400 9,050 115,840,000
20/06/2011 12,800 -0.10 ▼ -0.78 12,600 13,000 12,600 16,400 209,920,000
17/06/2011 12,900 -0.20 ▼ -1.53 13,000 13,000 12,600 18,540 239,166,000
16/06/2011 13,100 0.20 ▲ 1.55 13,200 13,200 12,700 15,460 202,526,000
15/06/2011 12,900 -0.60 ▼ -4.44 13,900 13,900 12,900 69,120 891,648,000
14/06/2011 13,500 -0.10 ▼ -0.74 13,100 14,200 13,100 55,220 745,470,000
13/06/2011 13,600 0.00 ■■ 0.00 13,900 13,900 13,100 15,950 216,920,000
10/06/2011 13,600 -0.10 ▼ -0.73 14,000 14,000 13,500 11,400 155,040,000
09/06/2011 13,700 0.30 ▲ 2.24 13,700 13,700 13,200 8,600 117,820,000
08/06/2011 13,400 -0.10 ▼ -0.74 13,800 13,800 13,000 39,120 524,208,000
07/06/2011 13,500 0.60 ▲ 4.65 12,900 13,500 12,500 81,110 1,094,985,000
06/06/2011 12,900 0.00 ■■ 0.00 12,900 13,000 12,600 10,810 139,449,000
03/06/2011 12,900 0.00 ■■ 0.00 13,000 13,000 12,300 52,610 678,669,000
02/06/2011 12,900 0.10 ▲ 0.78 13,000 13,000 12,600 33,980 438,342,000
01/06/2011 12,800 0.00 ■■ 0.00 12,200 13,100 12,200 18,420 235,776,000
31/05/2011 12,800 -0.20 ▼ -1.54 13,300 13,300 12,500 8,440 108,032,000
30/05/2011 13,000 -0.40 ▼ -2.99 13,400 13,400 12,800 19,860 258,180,000
27/05/2011 13,400 0.00 ■■ 0.00 13,600 13,700 13,000 8,840 118,456,000
26/05/2011 13,400 0.30 ▲ 2.29 13,100 13,500 12,500 63,920 856,528,000
25/05/2011 13,100 -0.60 ▼ -4.38 13,800 13,800 13,100 30,340 397,454,000
24/05/2011 13,700 -0.10 ▼ -0.72 14,100 14,100 13,200 60,450 828,165,000
23/05/2011 13,800 -0.30 ▼ -2.13 14,200 14,200 13,500 45,440 627,072,000
20/05/2011 14,100 0.00 ■■ 0.00 14,600 14,600 14,100 9,000 126,900,000
19/05/2011 14,100 -0.30 ▼ -2.08 14,300 14,400 13,800 64,300 906,630,000
18/05/2011 14,400 0.00 ■■ 0.00 14,700 14,700 14,200 18,700 269,280,000
17/05/2011 14,400 -0.30 ▼ -2.04 14,700 14,700 14,300 16,990 244,656,000
16/05/2011 14,700 0.00 ■■ 0.00 14,800 14,800 14,500 10,580 155,526,000
13/05/2011 14,700 0.00 ■■ 0.00 14,800 14,800 14,500 8,930 131,271,000
12/05/2011 14,700 0.00 ■■ 0.00 14,800 14,800 14,600 28,470 418,509,000
11/05/2011 14,700 -0.20 ▼ -1.34 14,800 14,800 14,500 15,950 234,465,000
10/05/2011 14,900 0.20 ▲ 1.36 14,800 14,900 14,600 13,270 197,723,000
09/05/2011 14,700 0.00 ■■ 0.00 14,700 14,700 14,200 33,140 487,158,000
06/05/2011 14,700 0.00 ■■ 0.00 14,700 14,700 14,300 16,090 236,523,000
05/05/2011 14,700 -0.20 ▼ -1.34 14,900 14,900 14,300 33,810 497,007,000
04/05/2011 14,900 0.20 ▲ 1.36 15,200 15,200 14,700 19,710 293,679,000
29/04/2011 14,700 0.10 ▲ 0.68 14,800 15,000 14,600 9,550 140,385,000
28/04/2011 14,600 0.00 ■■ 0.00 14,800 14,800 14,500 9,070 132,422,000
27/04/2011 14,600 -0.10 ▼ -0.68 14,900 14,900 14,200 40,710 594,366,000
26/04/2011 14,700 -0.30 ▼ -2.00 14,800 14,900 14,400 14,050 206,535,000
25/04/2011 15,000 0.40 ▲ 2.74 15,000 15,000 14,300 47,910 718,650,000
22/04/2011 14,600 -0.40 ▼ -2.67 14,500 15,100 14,300 17,850 260,610,000
21/04/2011 15,000 -0.10 ▼ -0.66 14,600 15,000 14,400 38,190 572,850,000
20/04/2011 15,100 0.20 ▲ 1.34 14,400 15,100 14,200 45,250 683,275,000
19/04/2011 14,900 0.40 ▲ 2.76 14,000 14,900 14,000 35,970 535,953,000
18/04/2011 14,500 -0.10 ▼ -0.68 15,000 15,000 14,100 3,052 44,254,000
15/04/2011 14,600 -0.60 ▼ -3.95 14,600 15,400 14,600 19,010 277,546,000
14/04/2011 15,200 -0.50 ▼ -3.18 16,000 16,000 15,200 4,410 67,032,000
13/04/2011 15,700 -0.20 ▼ -1.26 15,500 15,700 15,300 14,460 227,022,000
08/04/2011 15,900 -0.50 ▼ -3.05 16,100 16,200 15,900 10,200 162,180,000
07/04/2011 16,400 0.00 ■■ 0.00 16,900 16,900 16,100 7,100 116,440,000
06/04/2011 16,400 0.40 ▲ 2.50 16,000 16,400 15,900 21,420 351,288,000
05/04/2011 16,000 -0.40 ▼ -2.44 16,000 16,500 16,000 13,190 211,040,000
04/04/2011 16,400 -0.10 ▼ -0.61 16,500 16,500 16,300 13,590 222,876,000
01/04/2011 16,500 0.00 ■■ 0.00 16,100 16,600 16,000 37,860 624,690,000
31/03/2011 16,500 -0.30 ▼ -1.79 17,500 17,500 16,500 26,900 443,850,000
30/03/2011 16,800 -0.20 ▼ -1.18 16,800 17,000 16,700 14,480 243,264,000
29/03/2011 17,000 -0.50 ▼ -2.86 17,500 17,500 16,800 22,040 374,680,000
28/03/2011 17,500 0.10 ▲ 0.57 17,100 17,500 17,100 5,130 89,775,000
25/03/2011 17,400 0.40 ▲ 2.35 17,000 17,500 16,900 23,030 400,722,000
24/03/2011 17,000 -0.60 ▼ -3.41 17,700 17,800 17,000 43,030 731,510,000
23/03/2011 17,600 0.30 ▲ 1.73 17,100 17,900 17,100 20,640 363,264,000
22/03/2011 17,300 -0.40 ▼ -2.26 17,000 18,000 17,000 8,810 152,413,000
21/03/2011 17,700 0.30 ▲ 1.72 17,400 17,800 17,400 15,070 266,739,000
18/03/2011 17,400 0.70 ▲ 4.19 17,400 17,500 17,100 67,380 1,172,412,000
17/03/2011 16,700 0.10 ▲ 0.60 16,300 17,400 16,300 19,060 318,302,000
16/03/2011 16,600 -0.20 ▼ -1.19 16,500 17,200 16,500 6,210 103,086,000
15/03/2011 16,800 -0.10 ▼ -0.59 17,200 17,200 16,800 2,460 41,328,000
14/03/2011 16,900 -0.80 ▼ -4.52 17,600 17,600 16,900 58,240 984,256,000
11/03/2011 17,700 0.10 ▲ 0.57 18,200 18,300 17,700 47,800 846,060,000
10/03/2011 17,600 0.80 ▲ 4.76 16,300 17,600 16,300 38,300 674,080,000
09/03/2011 16,800 -0.40 ▼ -2.33 17,700 17,700 16,500 17,300 290,640,000
08/03/2011 17,200 0.00 ■■ 0.00 16,700 17,900 16,700 41,350 711,220,000
07/03/2011 17,200 -0.20 ▼ -1.15 17,400 17,500 17,200 49,520 851,744,000
04/03/2011 17,400 0.30 ▲ 1.75 17,100 17,400 17,000 35,040 609,696,000
03/03/2011 17,100 -0.50 ▼ -2.84 17,600 17,700 16,900 38,500 658,350,000
02/03/2011 17,600 -0.90 ▼ -4.86 18,200 18,200 17,600 98,450 1,732,720,000
01/03/2011 18,500 0.40 ▲ 2.21 18,100 18,500 18,000 24,470 452,695,000
28/02/2011 18,100 -0.10 ▼ -0.55 18,500 18,500 18,000 67,250 1,217,225,000
25/02/2011 18,200 0.30 ▲ 1.68 18,100 18,400 17,800 42,010 764,582,000
24/02/2011 17,900 -0.20 ▼ -1.10 17,500 18,100 17,200 112,300 2,010,170,000
23/02/2011 18,100 0.00 ■■ 0.00 17,900 18,600 17,900 36,380 658,478,000
22/02/2011 18,100 -0.90 ▼ -4.74 18,100 18,300 18,100 266,580 4,825,098,000
21/02/2011 19,000 -0.90 ▼ -4.52 19,100 19,100 19,000 163,910 3,114,290,000
18/02/2011 19,900 -0.90 ▼ -4.33 20,800 21,100 19,900 116,170 2,311,783,000
17/02/2011 20,800 -0.80 ▼ -3.70 21,100 21,500 20,700 98,280 2,044,224,000
16/02/2011 21,600 -0.20 ▼ -0.92 22,600 22,600 21,600 34,430 743,688,000
15/02/2011 21,800 0.60 ▲ 2.83 22,200 22,200 21,400 54,110 1,179,598,000
14/02/2011 21,200 -0.80 ▼ -3.64 21,900 22,000 21,200 101,480 2,151,376,000
11/02/2011 22,000 0.20 ▲ 0.92 22,000 22,000 21,500 65,140 1,433,080,000
10/02/2011 21,800 -0.20 ▼ -0.91 22,400 22,500 21,300 54,260 1,182,868,000
09/02/2011 22,000 -0.50 ▼ -2.22 22,100 22,800 22,000 105,210 2,314,620,000
08/02/2011 22,500 -0.50 ▼ -2.17 22,200 23,500 22,200 131,720 2,963,700,000
28/01/2011 23,000 0.10 ▲ 0.44 22,900 23,300 22,700 65,900 1,515,700,000
27/01/2011 22,900 0.20 ▲ 0.88 22,500 23,500 22,500 68,510 1,568,879,000
26/01/2011 22,700 -0.20 ▼ -0.87 23,300 23,300 22,700 58,730 1,333,171,000
25/01/2011 22,900 -0.30 ▼ -1.29 23,200 23,200 22,300 281,470 6,445,663,000
24/01/2011 23,200 -1.20 ▼ -4.92 24,400 24,400 23,200 387,760 8,996,032,000
21/01/2011 24,400 -0.10 ▼ -0.41 24,500 24,700 23,800 236,600 5,773,040,000
20/01/2011 24,500 -1.20 ▼ -4.67 25,700 25,700 24,500 206,880 5,068,560,000
19/01/2011 25,700 0.70 ▲ 2.80 25,800 26,200 25,200 670,420 17,229,794,000
18/01/2011 25,000 1.10 ▲ 4.60 25,000 25,000 25,000 358,600 8,965,000,000
17/01/2011 23,900 1.10 ▲ 4.82 23,100 23,900 23,100 339,000 8,102,100,000
14/01/2011 22,800 0.90 ▲ 4.11 22,000 22,800 21,500 180,180 4,108,104,000
13/01/2011 21,900 0.90 ▲ 4.29 20,800 22,000 20,800 110,600 2,422,140,000
12/01/2011 21,000 0.00 ■■ 0.00 20,800 21,400 20,800 48,890 1,026,690,000
11/01/2011 21,000 -0.80 ▼ -3.67 21,100 21,400 21,000 50,300 1,056,300,000
10/01/2011 21,800 -0.20 ▼ -0.91 21,300 22,000 21,100 33,890 738,802,000
07/01/2011 22,000 0.30 ▲ 1.38 22,000 22,300 21,700 42,100 926,200,000
06/01/2011 21,700 0.00 ■■ 0.00 21,900 21,900 21,500 26,240 569,408,000
05/01/2011 21,700 -0.20 ▼ -0.91 21,500 22,100 21,500 13,710 297,507,000
04/01/2011 21,900 0.20 ▲ 0.92 22,500 22,500 21,500 5,630 123,297,000
31/12/2010 21,700 0.00 ■■ 0.00 21,700 22,500 21,600 44,100 956,970,000
30/12/2010 21,700 -0.10 ▼ -0.46 21,200 21,700 21,200 29,360 637,112,000
29/12/2010 21,800 -0.30 ▼ -1.36 22,500 22,600 21,800 32,670 712,206,000
28/12/2010 22,100 1.00 ▲ 4.74 21,500 22,100 21,200 81,880 1,809,548,000
27/12/2010 21,100 -0.30 ▼ -1.40 20,700 21,400 20,700 70,260 1,482,486,000
24/12/2010 21,400 -0.40 ▼ -1.83 22,000 22,500 21,100 43,630 933,682,000
23/12/2010 21,800 -1.10 ▼ -4.80 22,500 22,900 21,800 175,960 3,835,928,000
22/12/2010 22,900 -0.10 ▼ -0.43 23,000 23,400 22,800 52,000 1,190,800,000
21/12/2010 23,000 -0.20 ▼ -0.86 22,900 23,500 22,300 87,340 2,008,820,000
20/12/2010 23,200 -0.40 ▼ -1.69 24,400 24,500 23,200 20,780 482,096,000
17/12/2010 23,600 0.70 ▲ 3.06 23,400 23,800 22,600 93,670 2,210,612,000
16/12/2010 22,900 -1.20 ▼ -4.98 23,900 24,100 22,900 165,890 3,798,881,000
15/12/2010 24,100 0.30 ▲ 1.26 24,800 24,900 23,800 179,920 4,336,072,000
14/12/2010 23,800 -0.80 ▼ -3.25 24,600 24,600 23,400 152,080 3,619,504,000
13/12/2010 24,600 0.50 ▲ 2.07 25,200 25,200 24,200 151,970 3,738,462,000
10/12/2010 24,100 0.70 ▲ 2.99 23,500 24,100 23,000 161,560 3,893,596,000
09/12/2010 23,400 0.40 ▲ 1.74 22,300 23,500 21,900 86,170 2,016,378,000
08/12/2010 23,000 -1.20 ▼ -4.96 23,900 24,200 23,000 107,730 2,477,790,000
07/12/2010 24,200 -1.20 ▼ -4.72 24,600 25,600 24,200 175,990 4,258,958,000
06/12/2010 25,400 -0.20 ▼ -0.78 26,200 26,400 24,800 79,270 2,013,458,000
03/12/2010 25,600 0.90 ▲ 3.64 25,800 25,800 24,800 118,520 3,034,112,000
02/12/2010 24,700 1.00 ▲ 4.22 24,800 24,800 22,700 101,840 2,515,448,000
01/12/2010 23,700 -0.90 ▼ -3.66 24,500 25,400 23,600 58,760 1,392,612,000
30/11/2010 24,600 1.10 ▲ 4.68 24,600 24,600 23,800 411,630 10,126,098,000
29/11/2010 23,500 0.50 ▲ 2.17 23,000 23,500 22,100 67,660 1,590,010,000
26/11/2010 23,000 1.00 ▲ 4.55 23,000 23,100 22,400 49,670 1,142,410,000
25/11/2010 22,000 1.00 ▲ 4.76 21,700 22,000 21,500 90,840 1,998,480,000
24/11/2010 21,000 1.00 ▲ 5.00 19,800 21,000 19,800 134,720 2,829,120,000
23/11/2010 20,000 0.00 ■■ 0.00 19,800 20,300 19,800 35,610 712,200,000
22/11/2010 20,000 -0.40 ▼ -1.96 19,600 20,200 19,500 43,260 865,200,000
19/11/2010 20,400 -0.80 ▼ -3.77 21,200 21,200 20,400 6,620 135,048,000
18/11/2010 21,200 0.00 ■■ 0.00 22,000 22,000 21,200 17,460 370,152,000
17/11/2010 21,200 0.80 ▲ 3.92 20,900 21,200 19,800 87,540 1,855,848,000
16/11/2010 20,400 -1.00 ▼ -4.67 21,400 21,400 20,400 28,880 589,152,000
15/11/2010 21,400 0.50 ▲ 2.39 20,100 21,400 20,000 91,260 1,952,964,000
12/11/2010 20,900 -1.00 ▼ -4.57 21,300 21,400 20,900 88,770 1,855,293,000
11/11/2010 21,900 -0.10 ▼ -0.45 21,400 22,200 21,300 87,860 1,924,134,000
10/11/2010 22,000 0.70 ▲ 3.29 21,300 22,000 21,000 70,780 1,557,160,000
09/11/2010 21,300 -1.10 ▼ -4.91 22,100 22,100 21,300 66,020 1,406,226,000
08/11/2010 22,400 1.00 ▲ 4.67 21,300 22,400 21,000 96,830 2,168,992,000
05/11/2010 21,400 0.20 ▲ 0.94 21,500 21,500 21,000 88,280 1,889,192,000
04/11/2010 21,200 -0.20 ▼ -0.93 21,000 22,100 21,000 23,090 489,508,000
03/11/2010 21,400 -1.10 ▼ -4.89 21,500 21,500 21,400 281,900 6,032,660,000
02/11/2010 22,500 -0.70 ▼ -3.02 23,200 23,200 22,400 81,610 1,836,225,000
01/11/2010 23,200 -0.30 ▼ -1.28 23,500 23,500 23,000 31,850 738,920,000
29/10/2010 23,500 0.00 ■■ 0.00 23,000 23,500 23,000 15,700 368,950,000
28/10/2010 23,500 0.10 ▲ 0.43 23,700 23,700 22,700 9,830 231,005,000
27/10/2010 23,400 -0.60 ▼ -2.50 24,000 24,000 23,300 85,770 2,007,018,000
26/10/2010 24,000 1.00 ▲ 4.35 22,500 24,100 22,500 93,460 2,243,040,000
25/10/2010 23,000 0.30 ▲ 1.32 22,200 23,000 22,100 65,300 1,501,900,000
22/10/2010 22,700 -0.50 ▼ -2.16 23,800 23,800 22,500 72,720 1,650,744,000
21/10/2010 23,200 -0.60 ▼ -2.52 24,000 24,000 23,200 82,110 1,904,952,000
20/10/2010 23,800 -1.20 ▼ -4.80 25,000 25,000 23,800 275,870 6,565,706,000
19/10/2010 25,000 -0.20 ▼ -0.79 25,000 25,100 24,200 75,430 1,885,750,000
18/10/2010 25,200 0.00 ■■ 0.00 25,200 25,500 25,100 153,990 3,880,548,000
15/10/2010 25,200 -0.30 ▼ -1.18 25,100 25,500 25,000 98,150 2,473,380,000
14/10/2010 25,500 -0.20 ▼ -0.78 26,000 26,000 25,000 74,980 1,911,990,000
13/10/2010 25,700 0.10 ▲ 0.39 25,600 25,700 24,500 76,900 1,976,330,000
12/10/2010 25,600 -1.10 ▼ -4.12 26,700 26,700 25,600 153,490 3,929,344,000
11/10/2010 26,700 -0.20 ▼ -0.74 26,500 27,000 26,500 102,350 2,732,745,000
08/10/2010 26,900 -0.10 ▼ -0.37 26,500 27,000 26,500 124,110 3,338,559,000
07/10/2010 27,000 -0.20 ▼ -0.74 27,200 27,700 26,800 48,930 1,321,110,000
06/10/2010 27,200 1.20 ▲ 4.62 27,000 27,300 26,800 102,060 2,776,032,000
05/10/2010 26,000 -0.60 ▼ -2.26 25,500 26,300 25,500 79,180 2,058,680,000
04/10/2010 26,600 -1.40 ▼ -5.00 28,000 28,000 26,600 241,290 6,418,314,000
01/10/2010 28,000 -0.70 ▼ -2.44 29,000 29,000 28,000 100,680 2,819,040,000
30/09/2010 28,700 -0.50 ▼ -1.71 28,800 29,000 28,500 37,690 1,081,703,000
29/09/2010 29,200 0.00 ■■ 0.00 29,800 29,800 28,600 26,390 770,588,000
28/09/2010 29,200 0.20 ▲ 0.69 30,300 30,400 29,200 103,650 3,026,580,000
27/09/2010 29,000 -0.30 ▼ -1.02 29,800 29,800 29,000 43,520 1,262,080,000
24/09/2010 29,300 -0.10 ▼ -0.34 29,000 30,000 29,000 81,410 2,385,313,000
23/09/2010 29,400 -1.30 ▼ -4.23 30,000 30,600 29,200 285,510 8,393,994,000
22/09/2010 30,700 -0.10 ▼ -0.32 30,100 31,000 30,100 108,730 3,338,011,000
21/09/2010 30,800 -1.00 ▼ -3.14 31,100 31,500 30,700 205,960 6,343,568,000
20/09/2010 31,800 -0.70 ▼ -2.15 33,500 33,500 31,800 252,270 8,022,186,000
17/09/2010 32,500 1.10 ▲ 3.50 31,900 32,900 31,200 274,000 8,905,000,000
16/09/2010 31,400 -0.10 ▼ -0.32 30,600 31,500 30,500 271,120 8,513,168,000
15/09/2010 31,500 0.00 ■■ 0.00 32,800 32,800 30,600 43,240 1,362,060,000
14/09/2010 31,500 -0.60 ▼ -1.87 33,500 33,500 30,900 224,320 7,066,080,000
13/09/2010 32,100 -1.50 ▼ -4.46 33,600 35,100 32,100 311,670 10,004,607,000
10/09/2010 33,600 1.60 ▲ 5.00 32,500 33,600 32,000 1,221,530 41,043,408,000
09/09/2010 32,000 0.90 ▲ 2.89 32,000 32,500 31,200 241,930 7,741,760,000
08/09/2010 31,100 -0.70 ▼ -2.20 30,600 31,800 30,500 128,640 4,000,704,000
07/09/2010 31,800 -0.70 ▼ -2.15 32,500 33,000 31,000 165,640 5,267,352,000
06/09/2010 32,500 1.50 ▲ 4.84 32,400 32,500 32,000 251,780 8,182,850,000
01/09/2010 31,000 1.00 ▲ 3.33 30,000 31,300 30,000 102,390 3,174,090,000
31/08/2010 30,000 1.40 ▲ 4.90 29,400 30,000 28,000 102,640 3,079,200,000
30/08/2010 28,600 1.30 ▲ 4.76 28,400 28,600 28,300 107,890 3,085,654,000
27/08/2010 27,300 0.50 ▲ 1.87 26,800 27,500 25,700 76,610 2,091,453,000
26/08/2010 26,800 -0.80 ▼ -2.90 27,600 27,600 26,300 69,480 1,862,064,000
25/08/2010 27,600 -1.40 ▼ -4.83 28,000 28,000 27,600 180,750 4,988,700,000
24/08/2010 29,000 -1.50 ▼ -4.92 29,300 29,500 29,000 125,480 3,638,920,000
23/08/2010 30,500 -0.50 ▼ -1.61 31,000 31,000 30,500 32,640 995,520,000
20/08/2010 31,000 1.40 ▲ 4.73 29,200 31,000 29,200 129,760 4,022,560,000
19/08/2010 29,600 -0.40 ▼ -1.33 29,500 30,000 29,400 19,840 587,264,000
18/08/2010 30,000 -1.50 ▼ -4.76 31,500 31,500 30,000 57,480 1,724,400,000
17/08/2010 31,500 0.00 ■■ 0.00 31,500 31,500 30,500 77,040 2,426,760,000
16/08/2010 31,500 1.50 ▲ 5.00 30,200 31,500 30,200 92,850 2,924,775,000
13/08/2010 30,000 0.00 ■■ 0.00 28,800 30,000 28,800 83,980 2,519,400,000
12/08/2010 30,000 -1.50 ▼ -4.76 30,600 31,000 30,000 97,670 2,930,100,000
11/08/2010 31,500 -0.30 ▼ -0.94 31,600 32,000 30,700 56,550 1,781,325,000
10/08/2010 31,800 -1.60 ▼ -4.79 32,300 32,900 31,800 116,100 3,691,980,000
09/08/2010 33,400 -1.20 ▼ -3.47 34,600 34,600 33,400 86,610 2,892,774,000
06/08/2010 34,600 -0.20 ▼ -0.57 35,000 35,000 33,200 79,700 2,757,620,000
05/08/2010 34,800 -0.70 ▼ -1.97 34,600 36,000 34,600 45,110 1,569,828,000
04/08/2010 35,500 -1.40 ▼ -3.79 36,900 36,900 35,200 153,970 5,465,935,000
03/08/2010 36,900 -0.60 ▼ -1.60 38,000 38,600 36,900 36,190 1,335,411,000
02/08/2010 37,500 -1.00 ▼ -2.60 38,000 38,100 37,000 49,790 1,867,125,000
30/07/2010 38,500 -0.10 ▼ -0.26 38,700 39,000 38,500 39,210 1,509,585,000
29/07/2010 38,600 0.00 ■■ 0.00 38,200 38,600 37,200 76,460 2,951,356,000
28/07/2010 38,600 -0.90 ▼ -2.28 38,900 39,000 38,600 28,260 1,090,836,000
27/07/2010 39,500 0.70 ▲ 1.80 38,500 39,500 38,500 82,670 3,265,465,000
26/07/2010 38,800 -0.20 ▼ -0.51 39,000 39,500 38,800 23,350 905,980,000
23/07/2010 39,000 -0.10 ▼ -0.26 39,100 39,900 39,000 57,430 2,239,770,000
22/07/2010 39,100 -0.30 ▼ -0.76 39,100 39,300 39,000 54,410 2,127,431,000
21/07/2010 39,400 -0.30 ▼ -0.76 40,000 40,000 39,200 28,920 1,139,448,000
20/07/2010 39,700 -0.70 ▼ -1.73 39,800 40,000 39,700 29,760 1,181,472,000
19/07/2010 40,400 0.00 ■■ 0.00 40,400 40,400 39,500 35,130 1,419,252,000
16/07/2010 40,400 0.90 ▲ 2.28 39,200 40,500 39,200 137,470 5,553,788,000
15/07/2010 39,500 -0.90 ▼ -2.23 39,700 40,400 39,500 89,200 3,523,400,000
14/07/2010 40,400 -1.10 ▼ -2.65 42,000 42,000 40,400 89,640 3,621,456,000
13/07/2010 41,500 1.90 ▲ 4.80 39,600 41,500 39,600 98,150 4,073,225,000
12/07/2010 39,600 -0.40 ▼ -1.00 39,300 40,000 39,300 31,770 1,258,092,000
09/07/2010 40,000 1.00 ▲ 2.56 39,900 40,000 38,400 94,810 3,792,400,000
08/07/2010 39,000 1.00 ▲ 2.63 38,900 39,000 38,000 78,110 3,046,290,000
07/07/2010 38,000 -1.00 ▼ -2.56 39,000 39,800 38,000 67,170 2,552,460,000
06/07/2010 39,000 -1.60 ▼ -3.94 40,500 40,500 39,000 127,020 4,953,780,000
05/07/2010 40,600 -0.80 ▼ -1.93 41,400 41,400 40,600 74,440 3,022,264,000
02/07/2010 41,400 0.10 ▲ 0.24 41,400 42,000 41,400 65,600 2,715,840,000
01/07/2010 41,300 0.10 ▲ 0.24 41,200 41,600 41,100 123,330 5,093,529,000
30/06/2010 41,200 -1.40 ▼ -3.29 41,600 42,100 41,200 89,430 3,684,516,000
29/06/2010 42,600 0.30 ▲ 0.71 42,500 43,500 42,200 67,090 2,858,034,000
28/06/2010 42,300 -0.30 ▼ -0.70 42,300 42,800 42,200 79,400 3,358,620,000
25/06/2010 42,600 -1.40 ▼ -3.18 43,700 43,900 42,600 90,100 3,838,260,000
24/06/2010 44,000 -0.80 ▼ -1.79 44,500 45,000 44,000 111,050 4,886,200,000
23/06/2010 44,800 0.40 ▲ 0.90 45,000 45,000 44,000 99,630 4,463,424,000
22/06/2010 44,400 -2.00 ▼ -4.31 46,100 46,100 44,400 163,580 7,262,952,000
21/06/2010 46,400 -0.30 ▼ -0.64 46,500 47,000 46,300 93,380 4,332,832,000
18/06/2010 46,700 0.70 ▲ 1.52 47,000 47,100 46,300 203,530 9,504,851,000
17/06/2010 46,000 1.40 ▲ 3.14 44,900 46,200 44,000 228,540 10,512,840,000
16/06/2010 44,600 -0.70 ▼ -1.55 45,000 45,500 44,500 245,420 10,945,732,000
15/06/2010 45,300 -1.20 ▼ -2.58 46,500 46,700 45,300 49,520 2,243,256,000
14/06/2010 46,500 0.00 ■■ 0.00 47,000 48,000 46,500 98,840 4,596,060,000
11/06/2010 53,500 2.50 ▲ 4.90 53,500 53,500 53,000 476,810 25,509,335,000
10/06/2010 51,000 2.20 ▲ 4.51 51,000 51,000 50,000 353,810 18,044,310,000
09/06/2010 48,800 -0.50 ▼ -1.01 49,300 50,000 48,800 76,900 3,752,720,000
08/06/2010 49,300 -0.10 ▼ -0.20 49,400 49,400 48,000 167,320 8,248,876,000
07/06/2010 49,400 -2.60 ▼ -5.00 49,500 49,900 49,400 193,190 9,543,586,000
04/06/2010 52,000 -1.00 ▼ -1.89 53,000 53,500 51,500 154,210 8,018,920,000
03/06/2010 53,000 2.50 ▲ 4.95 53,000 53,000 52,500 235,090 12,459,770,000
02/06/2010 50,500 1.00 ▲ 2.02 49,000 50,500 48,800 147,150 7,431,075,000
01/06/2010 49,500 0.00 ■■ 0.00 49,000 49,500 48,700 126,340 6,253,830,000
31/05/2010 49,500 0.20 ▲ 0.41 51,000 51,000 48,500 150,760 7,462,620,000
28/05/2010 49,300 2.30 ▲ 4.89 49,100 49,300 48,500 236,860 11,677,198,000
27/05/2010 47,000 -0.20 ▼ -0.42 47,000 47,000 46,100 76,590 3,599,730,000
26/05/2010 47,200 2.20 ▲ 4.89 46,500 47,200 46,500 193,420 9,129,424,000
25/05/2010 45,000 -1.10 ▼ -2.39 45,000 46,300 45,000 192,330 8,654,850,000
24/05/2010 46,100 -2.40 ▼ -4.95 47,100 48,500 46,100 117,140 5,400,154,000
21/05/2010 48,500 -2.50 ▼ -4.90 48,500 49,000 48,500 112,370 5,449,945,000
20/05/2010 51,000 0.50 ▲ 0.99 48,700 51,000 48,500 265,600 13,545,600,000
19/05/2010 50,500 -2.50 ▼ -4.72 52,000 52,000 50,500 259,750 13,117,375,000
18/05/2010 53,000 -1.50 ▼ -2.75 54,000 54,000 52,500 184,780 9,793,340,000
17/05/2010 54,500 -2.00 ▼ -3.54 56,500 56,500 54,500 185,170 10,091,765,000
14/05/2010 56,500 1.00 ▲ 1.80 56,000 56,500 54,500 146,770 8,292,505,000
13/05/2010 55,500 0.00 ■■ 0.00 56,500 56,500 54,500 226,460 12,568,530,000
12/05/2010 55,500 -2.50 ▼ -4.31 58,000 58,000 55,500 305,840 16,974,120,000
11/05/2010 58,000 0.00 ■■ 0.00 59,500 60,000 58,000 238,420 13,828,360,000
10/05/2010 58,000 -2.00 ▼ -3.33 59,500 60,000 57,000 194,570 11,285,060,000
07/05/2010 60,000 -2.00 ▼ -3.23 61,000 62,500 59,000 487,350 29,241,000,000
06/05/2010 62,000 2.50 ▲ 4.20 59,500 62,000 58,000 610,940 37,878,280,000
05/05/2010 59,500 -1.50 ▼ -2.46 60,000 60,500 59,000 233,800 13,911,100,000
04/05/2010 61,000 -1.00 ▼ -1.61 63,000 63,000 60,500 417,020 25,438,220,000
29/04/2010 62,000 2.50 ▲ 4.20 60,500 62,000 60,000 377,810 23,424,220,000
28/04/2010 59,500 -0.50 ▼ -0.83 59,500 59,500 59,000 188,190 11,197,305,000
27/04/2010 60,000 2.50 ▲ 4.35 57,500 60,000 57,500 569,250 34,155,000,000
26/04/2010 57,500 -1.00 ▼ -1.71 59,000 59,000 56,500 246,440 14,170,300,000
22/04/2010 58,500 -0.50 ▼ -0.85 60,500 60,500 58,000 330,100 19,310,850,000
21/04/2010 59,000 0.50 ▲ 0.85 59,500 59,500 58,000 277,890 16,395,510,000
20/04/2010 58,500 -1.50 ▼ -2.50 60,500 63,000 58,500 223,060 13,049,010,000
19/04/2010 60,000 -3.00 ▼ -4.76 65,000 65,000 60,000 326,160 19,569,600,000
16/04/2010 63,000 3.00 ▲ 5.00 63,000 63,000 62,500 491,340 30,954,420,000
15/04/2010 60,000 2.50 ▲ 4.35 60,000 60,000 58,000 602,170 36,130,200,000
14/04/2010 57,500 -1.00 ▼ -1.71 58,000 58,000 57,000 132,760 7,633,700,000
13/04/2010 58,500 -2.00 ▼ -3.31 57,500 60,500 57,500 172,000 10,062,000,000
12/04/2010 60,500 -3.00 ▼ -4.72 60,500 62,000 60,500 115,510 6,988,355,000
09/04/2010 63,500 -1.50 ▼ -2.31 65,000 65,000 63,000 4,700 298,450,000
08/04/2010 65,000 1.00 ▲ 1.56 64,500 65,000 61,500 13,520 878,800,000
07/04/2010 64,000 1.00 ▲ 1.59 63,000 66,000 63,000 3,370 215,680,000
06/04/2010 63,000 3.00 ▲ 5.00 60,000 63,000 60,000 28,820 1,815,660,000
05/04/2010 60,000 -3.00 ▼ -4.76 64,000 64,000 60,000 10,550 633,000,000
02/04/2010 63,000 0.00 ■■ 0.00 65,000 65,000 63,000 5,520 347,760,000
01/04/2010 63,000 -3.00 ▼ -4.55 66,000 66,000 63,000 14,300 900,900,000
31/03/2010 66,000 1.00 ▲ 1.54 66,000 67,000 65,000 4,550 300,300,000
30/03/2010 65,000 -0.50 ▼ -0.76 65,500 67,000 65,000 11,980 778,700,000
29/03/2010 65,500 -1.00 ▼ -1.50 67,000 67,000 65,000 5,910 387,105,000
26/03/2010 66,500 0.00 ■■ 0.00 66,500 66,500 65,000 4,950 329,175,000
25/03/2010 66,500 -1.00 ▼ -1.48 65,500 67,500 64,500 6,400 425,600,000
24/03/2010 67,500 0.50 ▲ 0.75 67,500 68,000 66,000 6,950 469,125,000
23/03/2010 67,000 0.00 ■■ 0.00 65,500 68,000 65,500 9,970 667,990,000
22/03/2010 67,000 -1.00 ▼ -1.47 65,500 68,500 65,500 9,890 662,630,000
19/03/2010 68,000 -0.50 ▼ -0.73 66,000 69,500 66,000 11,680 794,240,000
18/03/2010 68,500 0.00 ■■ 0.00 67,000 68,500 65,500 23,610 1,617,285,000
17/03/2010 68,500 1.00 ▲ 1.48 67,500 69,500 65,000 11,610 795,285,000
16/03/2010 67,500 -3.00 ▼ -4.26 73,500 73,500 67,500 27,560 1,860,300,000
15/03/2010 70,500 3.00 ▲ 4.44 70,500 70,500 70,500 54,780 3,861,990,000
12/03/2010 67,500 3.00 ▲ 4.65 65,000 67,500 65,000 35,710 2,410,425,000
11/03/2010 64,500 1.00 ▲ 1.57 64,000 64,500 63,500 19,810 1,277,745,000
10/03/2010 63,500 -1.00 ▼ -1.55 64,500 64,500 63,500 13,510 857,885,000
09/03/2010 64,500 0.00 ■■ 0.00 64,500 64,500 64,000 23,490 1,515,105,000
08/03/2010 64,500 0.50 ▲ 0.78 64,000 65,000 64,000 11,620 749,490,000
05/03/2010 64,000 0.00 ■■ 0.00 64,500 65,500 64,000 20,440 1,308,160,000
04/03/2010 64,000 0.00 ■■ 0.00 64,000 65,000 63,500 16,150 1,033,600,000
03/03/2010 64,000 1.00 ▲ 1.59 63,000 64,000 63,000 7,710 493,440,000
02/03/2010 63,000 -0.50 ▼ -0.79 63,500 63,500 63,000 9,620 606,060,000
01/03/2010 63,500 0.00 ■■ 0.00 63,500 64,000 63,500 2,800 177,800,000
26/02/2010 63,500 0.00 ■■ 0.00 60,500 63,500 60,500 10,760 683,260,000
25/02/2010 63,500 0.00 ■■ 0.00 64,000 64,000 63,500 7,010 445,135,000
24/02/2010 63,500 -0.50 ▼ -0.78 63,500 64,000 63,500 4,770 302,895,000
23/02/2010 64,000 -1.00 ▼ -1.54 65,000 65,000 63,500 9,480 606,720,000
22/02/2010 65,000 3.00 ▲ 4.84 63,500 65,000 63,500 6,720 436,800,000
12/02/2010 62,000 1.00 ▲ 1.64 61,000 62,000 61,000 10,590 656,580,000
11/02/2010 61,000 0.50 ▲ 0.83 61,000 61,000 60,500 12,500 762,500,000
10/02/2010 60,500 1.00 ▲ 1.68 61,500 61,500 60,000 10,200 617,100,000
09/02/2010 59,500 0.00 ■■ 0.00 59,500 59,500 57,500 15,110 899,045,000
08/02/2010 59,500 -2.00 ▼ -3.25 61,000 61,500 59,000 27,000 1,606,500,000
05/02/2010 61,500 -2.00 ▼ -3.15 63,500 63,500 61,000 21,150 1,300,725,000
04/02/2010 63,500 1.50 ▲ 2.42 62,000 64,000 62,000 28,000 1,778,000,000
03/02/2010 62,000 0.00 ■■ 0.00 62,500 62,500 61,000 3,100 192,200,000
02/02/2010 62,000 -0.50 ▼ -0.80 62,500 63,000 62,000 11,160 691,920,000
01/02/2010 62,500 0.00 ■■ 0.00 62,500 62,500 61,000 1,820 113,750,000
29/01/2010 62,500 0.00 ■■ 0.00 62,000 62,500 60,000 8,850 553,125,000
28/01/2010 62,500 -0.50 ▼ -0.79 63,000 63,000 62,000 14,800 925,000,000
27/01/2010 63,000 0.00 ■■ 0.00 64,000 64,000 61,000 8,640 544,320,000
26/01/2010 63,000 3.00 ▲ 5.00 60,000 63,000 60,000 19,910 1,254,330,000
25/01/2010 60,000 0.00 ■■ 0.00 60,000 62,000 60,000 5,590 335,400,000
22/01/2010 60,000 0.00 ■■ 0.00 57,000 60,000 57,000 30,420 1,825,200,000
21/01/2010 60,000 0.00 ■■ 0.00 57,000 60,000 57,000 44,510 2,670,600,000
20/01/2010 60,000 -0.50 ▼ -0.83 59,500 60,000 57,500 42,820 2,569,200,000
19/01/2010 60,500 0.00 ■■ 0.00 57,500 62,000 57,500 44,200 2,674,100,000
18/01/2010 60,500 -3.00 ▼ -4.72 60,500 60,500 60,500 4,630 280,115,000
15/01/2010 63,500 -0.50 ▼ -0.78 65,000 65,000 61,000 12,120 769,620,000
14/01/2010 64,000 3.00 ▲ 4.92 62,000 64,000 61,000 19,600 1,254,400,000
13/01/2010 61,000 -3.00 ▼ -4.69 61,000 61,000 61,000 22,650 1,381,650,000
12/01/2010 64,000 -3.00 ▼ -4.48 65,000 67,000 64,000 21,860 1,399,040,000
11/01/2010 67,000 -2.50 ▼ -3.60 68,000 68,000 66,500 59,670 3,997,890,000
08/01/2010 69,500 3.00 ▲ 4.51 69,500 69,500 69,500 137,940 9,586,830,000
07/01/2010 66,500 3.00 ▲ 4.72 66,500 66,500 66,500 12,520 832,580,000
06/01/2010 63,500 3.00 ▲ 4.96 63,500 63,500 63,500 18,300 1,162,050,000
05/01/2010 60,500 2.50 ▲ 4.31 60,000 60,500 60,000 16,450 995,225,000
04/01/2010 58,000 2.50 ▲ 4.50 57,000 58,000 57,000 40,070 2,324,060,000
31/12/2009 55,500 -2.50 ▼ -4.31 56,000 59,000 55,500 19,920 1,105,560,000
30/12/2009 58,000 0.50 ▲ 0.87 55,500 60,000 55,000 13,430 778,940,000
29/12/2009 57,500 0.50 ▲ 0.88 57,000 58,500 55,000 8,550 491,625,000
28/12/2009 57,000 2.50 ▲ 4.59 57,000 57,000 54,500 30,290 1,726,530,000
25/12/2009 54,500 2.50 ▲ 4.81 54,000 54,500 54,000 20,400 1,111,800,000
24/12/2009 52,000 2.00 ▲ 4.00 49,000 52,000 48,000 27,680 1,439,360,000
23/12/2009 50,000 -2.00 ▼ -3.85 52,500 52,500 50,000 7,150 357,500,000
22/12/2009 52,000 -0.50 ▼ -0.95 53,500 54,000 52,000 15,210 790,920,000
21/12/2009 52,500 2.50 ▲ 5.00 52,000 52,500 48,500 5,250 275,625,000
18/12/2009 50,000 2.00 ▲ 4.17 45,700 50,000 45,600 26,460 1,323,000,000
17/12/2009 48,000 -2.50 ▼ -4.95 48,000 48,000 48,000 600 28,800,000
16/12/2009 50,500 -2.50 ▼ -4.72 50,500 50,500 50,500 2,810 141,905,000
15/12/2009 53,000 -2.50 ▼ -4.50 53,500 53,500 53,000 12,570 666,210,000
14/12/2009 55,500 -2.50 ▼ -4.31 55,500 58,500 55,500 17,480 970,140,000
11/12/2009 58,000 -3.00 ▼ -4.92 59,000 59,000 58,000 4,090 237,220,000
10/12/2009 61,000 -3.00 ▼ -4.69 65,000 65,000 61,000 18,440 1,124,840,000
09/12/2009 64,000 0.00 ■■ 0.00 61,500 64,500 61,000 36,770 2,353,280,000
08/12/2009 64,000 2.00 ▲ 3.23 62,500 64,000 62,000 25,200 1,612,800,000
07/12/2009 62,000 0.00 ■■ 0.00 62,000 62,000 61,500 19,660 1,218,920,000
04/12/2009 62,000 0.00 ■■ 0.00 64,000 64,000 59,000 18,330 1,136,460,000
03/12/2009 62,000 0.00 ■■ 0.00 62,000 63,000 59,000 41,180 2,553,160,000
02/12/2009 62,000 -3.00 ▼ -4.62 66,000 66,000 62,000 28,500 1,767,000,000
01/12/2009 65,000 0.50 ▲ 0.78 66,000 67,000 64,000 23,940 1,556,100,000
30/11/2009 64,500 1.50 ▲ 2.38 61,500 66,000 61,500 17,190 1,108,755,000
27/11/2009 63,000 -3.00 ▼ -4.55 63,000 69,000 63,000 86,160 5,428,080,000
26/11/2009 68,500 -3.50 ▼ -4.86 68,500 68,500 68,500 1,870 128,095,000
25/11/2009 72,000 -3.50 ▼ -4.64 73,000 74,500 72,000 27,770 1,999,440,000
24/11/2009 75,500 -3.50 ▼ -4.43 77,000 79,000 75,500 20,850 1,574,175,000
23/11/2009 79,000 -4.00 ▼ -4.82 83,000 83,000 79,000 59,930 4,734,470,000
20/11/2009 83,000 3.50 ▲ 4.40 83,000 83,000 83,000 20,680 1,716,440,000
19/11/2009 79,500 3.50 ▲ 4.61 77,500 79,500 77,500 78,970 6,278,115,000
18/11/2009 76,000 2.50 ▲ 3.40 72,500 76,000 72,000 32,210 2,447,960,000
17/11/2009 73,500 -2.00 ▼ -2.65 75,500 75,500 73,000 12,640 929,040,000
16/11/2009 75,500 -2.50 ▼ -3.21 76,000 79,000 75,000 15,810 1,193,655,000
13/11/2009 78,000 1.50 ▲ 1.96 73,000 78,000 73,000 18,320 1,428,960,000
12/11/2009 76,500 3.00 ▲ 4.08 73,500 77,000 73,500 53,980 4,129,470,000
11/11/2009 73,500 -3.50 ▼ -4.55 73,500 73,500 73,500 12,100 889,350,000
10/11/2009 77,000 -4.00 ▼ -4.94 77,000 77,000 77,000 7,420 571,340,000
09/11/2009 81,000 -4.00 ▼ -4.71 81,000 81,000 81,000 6,130 496,530,000
06/11/2009 85,000 4.00 ▲ 4.94 85,000 85,000 84,000 61,680 5,242,800,000
05/11/2009 81,000 3.50 ▲ 4.52 74,000 81,000 74,000 30,800 2,494,800,000
04/11/2009 77,500 -4.00 ▼ -4.91 77,500 81,000 77,500 42,350 3,282,125,000
03/11/2009 81,500 -4.00 ▼ -4.68 81,500 81,500 81,500 6,300 513,450,000
02/11/2009 85,500 -4.50 ▼ -5.00 85,500 85,500 85,500 29,490 2,521,395,000
30/10/2009 90,000 -4.50 ▼ -4.76 90,000 91,000 90,000 70,590 6,353,100,000
29/10/2009 94,500 -4.50 ▼ -4.55 94,500 94,500 94,500 2,880 272,160,000
28/10/2009 99,000 -5.00 ▼ -4.81 99,000 99,000 99,000 2,110 208,890,000
27/10/2009 104,000 -5.00 ▼ -4.59 104,000 104,000 104,000 530 55,120,000
26/10/2009 109,000 -5.00 ▼ -4.39 109,000 109,000 109,000 3,740 407,660,000
23/10/2009 114,000 -5.00 ▼ -4.20 114,000 114,000 114,000 26,840 3,059,760,000
22/10/2009 119,000 0.00 ■■ 0.00 121,000 121,000 114,000 26,480 3,151,120,000
21/10/2009 119,000 5.00 ▲ 4.39 109,000 119,000 109,000 72,320 8,606,080,000
20/10/2009 114,000 -5.00 ▼ -4.20 115,000 119,000 114,000 100,340 11,438,760,000
19/10/2009 119,000 -5.00 ▼ -4.03 130,000 130,000 118,000 148,490 17,670,310,000
16/10/2009 124,000 5.00 ▲ 4.20 124,000 124,000 124,000 39,210 4,862,040,000
15/10/2009 119,000 5.00 ▲ 4.39 119,000 119,000 119,000 18,310 2,178,890,000
14/10/2009 114,000 5.00 ▲ 4.59 114,000 114,000 114,000 24,290 2,769,060,000
13/10/2009 109,000 5.00 ▲ 4.81 109,000 109,000 109,000 23,460 2,557,140,000
12/10/2009 104,000 4.50 ▲ 4.52 104,000 104,000 104,000 21,030 2,187,120,000
09/10/2009 99,500 4.50 ▲ 4.74 99,500 99,500 99,500 42,680 4,246,660,000
08/10/2009 95,000 4.50 ▲ 4.97 95,000 95,000 95,000 74,700 7,096,500,000
07/10/2009 90,500 4.00 ▲ 4.62 90,500 90,500 90,500 6,510 589,155,000
06/10/2009 86,500 4.00 ▲ 4.85 86,500 86,500 86,500 1,010 87,365,000
05/10/2009 82,500 3.50 ▲ 4.43 82,500 82,500 82,500 9,620 793,650,000
02/10/2009 79,000 3.50 ▲ 4.64 79,000 79,000 79,000 93,380 7,377,020,000
01/10/2009 75,500 3.50 ▲ 4.86 75,500 75,500 75,500 8,200 619,100,000
30/09/2009 72,000 3.00 ▲ 4.35 72,000 72,000 72,000 6,320 455,040,000
29/09/2009 69,000 3.00 ▲ 4.55 69,000 69,000 69,000 2,700 186,300,000
28/09/2009 66,000 3.00 ▲ 4.76 66,000 66,000 66,000 500 33,000,000
25/09/2009 63,000 3.00 ▲ 5.00 63,000 63,000 63,000 5,960 375,480,000
24/09/2009 60,000 2.50 ▲ 4.35 60,000 60,000 60,000 930 55,800,000
23/09/2009 57,500 2.50 ▲ 4.55 57,500 57,500 57,500 1,000 57,500,000
22/09/2009 55,000 2.50 ▲ 4.76 55,000 55,000 55,000 1,000 55,000,000
21/09/2009 52,500 2.50 ▲ 5.00 52,500 52,500 52,500 500 26,250,000
18/09/2009 50,000 2.20 ▲ 4.60 50,000 50,000 50,000 2,000 100,000,000
17/09/2009 47,800 2.20 ▲ 4.82 47,800 47,800 47,800 6,700 320,260,000
16/09/2009 45,600 2.10 ▲ 4.83 45,600 45,600 45,600 800 36,480,000
15/09/2009 43,500 2.00 ▲ 4.82 43,500 43,500 43,500 500 21,750,000
14/09/2009 41,500 1.90 ▲ 4.80 41,500 41,500 41,500 700 29,050,000
11/09/2009 39,600 1.80 ▲ 4.76 39,600 39,600 39,600 500 19,800,000
10/09/2009 37,800 1.80 ▲ 5.00 37,800 37,800 37,800 200 7,560,000
09/09/2009 36,000 0.00 ■■ 0.00 36,000 36,000 36,000 500 18,000,000
01/01/1970 6,970 0.00 ■■ 0.00 6,970 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