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 Đầu tư và Công nghiệp Tân Tạo
Tan Tao Investment and Industry Corporation
Mã CK:      ITA      2.35      ■■ 0 (0%)      (cập nhật 08:00 01/01/1970)
Đang giao dịch
Sàn giao dịch: HOSE
Nhóm ngành: Bất động sản
Website: http://www.itaexpress.com.vn
ITA » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
25/09/2024 2,350 -0.05 ▼ -2.13 2,400 2,400 2,240 1,048,220 2,463,317,000
24/09/2024 2,400 -0.18 ▼ -7.50 2,580 2,400 2,400 284,780 683,472,000
23/09/2024 2,580 -0.19 ▼ -7.36 2,770 2,770 2,580 99,330 256,271,400
20/09/2024 2,770 -0.09 ▼ -3.25 2,860 2,860 2,770 143,620 397,827,400
19/09/2024 2,860 0.00 ■■ 0.00 2,860 2,880 2,700 163,940 468,868,400
18/09/2024 2,860 -0.16 ▼ -5.59 3,020 3,000 2,810 653,490 1,868,981,400
17/09/2024 3,020 -0.22 ▼ -7.28 3,240 3,240 3,020 192,590 581,621,800
16/09/2024 3,240 -0.02 ▼ -0.62 3,260 3,290 3,230 58,220 188,632,800
13/09/2024 3,260 -0.01 ▼ -0.31 3,270 3,290 3,260 51,510 167,922,600
12/09/2024 3,270 -0.02 ▼ -0.61 3,290 3,330 3,250 43,480 142,179,600
11/09/2024 3,290 -0.12 ▼ -3.65 3,410 3,410 3,290 97,710 321,465,900
10/09/2024 3,410 -0.09 ▼ -2.64 3,500 3,500 3,400 35,110 119,725,100
09/09/2024 3,500 0.01 ▲ 0.29 3,490 3,500 3,400 70,800 247,800,000
06/09/2024 3,490 0.00 ■■ 0.00 3,490 3,510 3,420 33,190 115,833,100
05/09/2024 3,490 -0.05 ▼ -1.43 3,540 3,550 3,490 40,190 140,263,100
04/09/2024 3,540 0.03 ▲ 0.85 3,510 3,740 3,420 76,420 270,526,800
30/08/2024 3,510 -0.10 ▼ -2.85 3,610 3,650 3,500 66,910 234,854,100
29/08/2024 3,610 -0.09 ▼ -2.49 3,700 3,700 3,500 105,090 379,374,900
28/08/2024 3,700 -0.03 ▼ -0.81 3,730 3,730 3,670 51,840 191,808,000
27/08/2024 3,730 -0.08 ▼ -2.14 3,810 3,810 3,700 62,030 231,371,900
26/08/2024 3,810 -0.10 ▼ -2.62 3,910 3,910 3,640 72,020 274,396,200
23/08/2024 3,910 -0.07 ▼ -1.79 3,980 3,980 3,850 51,830 202,655,300
22/08/2024 3,980 0.23 ▲ 5.78 3,750 4,000 3,760 235,890 938,842,200
21/08/2024 3,750 -0.01 ▼ -0.27 3,760 3,830 3,730 78,110 292,912,500
20/08/2024 3,760 -0.02 ▼ -0.53 3,780 3,840 3,690 51,510 193,677,600
19/08/2024 3,780 0.00 ■■ 0.00 3,780 4,040 3,730 71,180 269,060,400
16/08/2024 3,780 0.22 ▲ 5.82 3,560 3,800 3,560 159,080 601,322,400
15/08/2024 3,560 -0.04 ▼ -1.12 3,600 3,650 3,490 147,470 524,993,200
14/08/2024 3,600 0.03 ▲ 0.83 3,570 3,640 3,570 40,210 144,756,000
13/08/2024 3,570 0.03 ▲ 0.84 3,540 3,580 3,450 36,730 131,126,100
12/08/2024 3,540 -0.04 ▼ -1.13 3,580 3,590 3,330 51,790 183,336,600
09/08/2024 3,580 -0.04 ▼ -1.12 3,620 3,670 3,500 54,320 194,465,600
08/08/2024 3,620 -0.01 ▼ -0.28 3,630 3,870 3,500 43,940 159,062,800
07/08/2024 3,630 0.13 ▲ 3.58 3,500 3,640 3,420 91,690 332,834,700
06/08/2024 3,500 0.13 ▲ 3.71 3,370 3,550 3,200 109,350 382,725,000
05/08/2024 3,370 -0.25 ▼ -7.42 3,620 3,610 3,370 247,910 835,456,700
02/08/2024 3,620 -0.02 ▼ -0.55 3,640 3,680 3,570 82,840 299,880,800
01/08/2024 3,640 -0.18 ▼ -4.95 3,820 3,820 3,600 89,070 324,214,800
31/07/2024 3,820 0.05 ▲ 1.31 3,770 3,970 3,770 74,630 285,086,600
30/07/2024 3,770 0.15 ▲ 3.98 3,620 3,870 3,600 106,910 403,050,700
29/07/2024 3,620 -0.15 ▼ -4.14 3,770 3,770 3,510 169,550 613,771,000
26/07/2024 3,770 -0.03 ▼ -0.80 3,800 3,800 3,720 46,660 175,908,200
25/07/2024 3,800 -0.02 ▼ -0.53 3,820 3,940 3,750 54,010 205,238,000
24/07/2024 3,820 0.10 ▲ 2.62 3,720 3,890 3,660 129,110 493,200,200
23/07/2024 3,720 -0.20 ▼ -5.38 3,920 3,920 3,690 103,010 383,197,200
22/07/2024 3,920 0.00 ■■ 0.00 3,920 3,920 3,690 143,560 562,755,200
19/07/2024 3,920 -0.08 ▼ -2.04 4,000 3,990 3,810 59,980 235,121,600
18/07/2024 4,000 0.16 ▲ 4.00 3,840 4,000 3,650 298,130 1,192,520,000
17/07/2024 3,840 -0.21 ▼ -5.47 4,050 4,040 3,840 259,180 995,251,200
16/07/2024 4,050 -0.25 ▼ -6.17 4,300 4,300 4,020 435,370 1,763,248,500
15/07/2024 4,300 -0.17 ▼ -3.95 4,470 4,490 4,300 289,140 1,243,302,000
12/07/2024 4,470 -0.03 ▼ -0.67 4,500 4,550 4,430 156,290 698,616,300
11/07/2024 4,500 0.01 ▲ 0.22 4,490 4,590 4,410 314,010 1,413,045,000
10/07/2024 4,490 -0.22 ▼ -4.90 4,710 4,790 4,450 501,030 2,249,624,700
09/07/2024 4,710 0.02 ▲ 0.42 4,690 4,770 4,680 144,730 681,678,300
08/07/2024 4,690 -0.19 ▼ -4.05 4,880 4,850 4,660 335,860 1,575,183,400
05/07/2024 4,880 -0.36 ▼ -7.38 5,240 4,980 4,880 1,840,600 8,982,128,000
04/07/2024 5,240 -0.03 ▼ -0.57 5,270 5,300 5,200 82,570 432,666,800
03/07/2024 5,270 0.06 ▲ 1.14 5,210 5,300 5,210 141,720 746,864,400
02/07/2024 5,210 0.03 ▲ 0.58 5,180 5,400 5,190 130,470 679,748,700
01/07/2024 5,180 -0.05 ▼ -0.97 5,230 5,250 5,100 161,850 838,383,000
28/06/2024 5,230 -0.22 ▼ -4.21 5,450 5,460 5,230 256,090 1,339,350,700
27/06/2024 5,450 0.05 ▲ 0.92 5,400 5,560 5,400 143,750 783,437,500
26/06/2024 5,400 -0.20 ▼ -3.70 5,600 5,630 5,340 328,400 1,773,360,000
25/06/2024 5,600 -0.01 ▼ -0.18 5,610 5,720 5,530 207,760 1,163,456,000
24/06/2024 5,610 0.36 ▲ 6.42 5,250 5,610 5,330 1,029,880 5,777,626,800
21/06/2024 5,250 -0.01 ▼ -0.19 5,260 5,320 5,230 101,650 533,662,500
20/06/2024 5,260 0.04 ▲ 0.76 5,220 5,310 5,220 123,580 650,030,800
19/06/2024 5,220 -0.06 ▼ -1.15 5,280 5,280 5,210 100,750 525,915,000
18/06/2024 5,280 0.06 ▲ 1.14 5,220 5,300 5,220 120,600 636,768,000
17/06/2024 5,220 -0.08 ▼ -1.53 5,300 5,340 5,220 204,880 1,069,473,600
14/06/2024 5,300 -0.18 ▼ -3.40 5,480 5,530 5,300 252,980 1,340,794,000
13/06/2024 5,480 0.01 ▲ 0.18 5,470 5,550 5,470 157,600 863,648,000
12/06/2024 5,470 -0.05 ▼ -0.91 5,520 5,600 5,400 297,370 1,626,613,900
11/06/2024 5,520 -0.15 ▼ -2.72 5,670 5,700 5,520 194,000 1,070,880,000
10/06/2024 5,670 0.05 ▲ 0.88 5,620 5,780 5,630 234,010 1,326,836,700
07/06/2024 5,620 0.00 ■■ 0.00 5,620 5,650 5,590 133,880 752,405,600
06/06/2024 5,620 0.00 ■■ 0.00 5,620 5,720 5,590 250,310 1,406,742,200
05/06/2024 5,620 0.03 ▲ 0.53 5,590 5,790 5,580 271,070 1,523,413,400
04/06/2024 5,590 -0.02 ▼ -0.36 5,610 5,670 5,560 207,650 1,160,763,500
03/06/2024 5,610 -0.04 ▼ -0.71 5,650 5,710 5,600 347,700 1,950,597,000
31/05/2024 5,650 -0.08 ▼ -1.42 5,730 5,780 5,610 171,160 967,054,000
30/05/2024 5,730 0.09 ▲ 1.57 5,640 5,860 5,620 467,540 2,679,004,200
29/05/2024 5,640 0.03 ▲ 0.53 5,610 5,730 5,600 348,570 1,965,934,800
28/05/2024 5,610 -0.09 ▼ -1.60 5,700 5,750 5,570 300,680 1,686,814,800
27/05/2024 5,700 0.11 ▲ 1.93 5,590 5,860 5,660 394,290 2,247,453,000
24/05/2024 5,590 0.36 ▲ 6.44 5,230 5,590 5,230 1,277,000 7,138,430,000
23/05/2024 5,230 -0.05 ▼ -0.96 5,280 5,300 5,210 165,890 867,604,700
22/05/2024 5,280 0.01 ▲ 0.19 5,270 5,340 5,260 188,950 997,656,000
21/05/2024 5,270 -0.07 ▼ -1.33 5,340 5,340 5,230 188,260 992,130,200
20/05/2024 5,340 0.09 ▲ 1.69 5,250 5,390 5,290 279,960 1,494,986,400
17/05/2024 5,250 0.06 ▲ 1.14 5,190 5,260 5,150 207,200 1,087,800,000
16/05/2024 5,190 -0.02 ▼ -0.39 5,210 5,270 5,170 159,860 829,673,400
15/05/2024 5,210 0.03 ▲ 0.58 5,180 5,270 5,180 165,170 860,535,700
14/05/2024 5,180 -0.03 ▼ -0.58 5,210 5,290 5,150 113,600 588,448,000
13/05/2024 5,210 0.22 ▲ 4.22 4,990 5,280 4,990 296,080 1,542,576,800
10/05/2024 4,990 -0.01 ▼ -0.20 5,000 5,020 4,950 128,950,000 643,460,500,000
09/05/2024 5,000 0.00 ■■ 0.00 5,000 5,090 4,970 95,040 475,200,000
08/05/2024 5,000 -0.02 ▼ -0.40 5,020 5,000 4,920 139,340 696,700,000
02/05/2024 5,060 0.10 ▲ 1.98 4,960 5,060 4,980 145,160 734,509,600
26/04/2024 4,960 0.00 ■■ 0.00 4,960 5,000 4,930 72,780 360,988,800
25/04/2024 4,960 -0.05 ▼ -1.01 5,010 5,020 4,930 96,760 479,929,600
24/04/2024 5,010 0.09 ▲ 1.80 4,920 5,040 4,920 148,560 744,285,600
23/04/2024 4,920 -0.11 ▼ -2.24 5,030 5,050 4,900 84,500 415,740,000
22/04/2024 5,030 0.17 ▲ 3.38 4,860 5,090 4,900 192,610 968,828,300
19/04/2024 4,860 -0.15 ▼ -3.09 5,010 5,000 4,750 233,850 1,136,511,000
17/04/2024 5,010 -0.02 ▼ -0.40 5,030 5,140 5,010 153,200 767,532,000
16/04/2024 5,030 -0.25 ▼ -4.97 5,280 5,250 4,950 430,960 2,167,728,800
15/04/2024 5,280 -0.39 ▼ -7.39 5,670 5,670 5,280 375,440 1,982,323,200
12/04/2024 5,670 -0.03 ▼ -0.53 5,700 5,750 5,640 115,580 655,338,600
11/04/2024 5,700 0.00 ■■ 0.00 5,700 5,710 5,650 102,860 586,302,000
10/04/2024 5,700 0.03 ▲ 0.53 5,670 5,750 5,700 118,060 672,942,000
09/04/2024 5,670 0.07 ▲ 1.23 5,600 5,700 5,600 211,470 1,199,034,900
08/04/2024 5,600 -0.18 ▼ -3.21 5,780 5,840 5,600 359,450 2,012,920,000
05/04/2024 5,820 -0.10 ▼ -1.72 5,920 5,910 5,780 305,430 1,777,602,600
04/04/2024 5,920 -0.08 ▼ -1.35 6,000 6,000 5,910 272,660 1,614,147,200
03/04/2024 6,000 -0.02 ▼ -0.33 6,020 6,080 5,980 248,100 1,488,600,000
02/04/2024 6,020 0.00 ■■ 0.00 6,020 6,020 5,960 267,750 1,611,855,000
01/04/2024 6,020 -0.02 ▼ -0.33 6,040 6,060 5,980 316,890 1,907,677,800
29/03/2024 6,040 -0.07 ▼ -1.16 6,110 6,150 6,020 211,090 1,274,983,600
28/03/2024 6,110 -0.03 ▼ -0.49 6,140 6,160 6,090 183,560 1,121,551,600
27/03/2024 6,140 0.11 ▲ 1.79 6,030 6,200 6,020 494,870 3,038,501,800
26/03/2024 6,030 0.00 ■■ 0.00 6,030 6,060 6,000 227,590 1,372,367,700
25/03/2024 6,030 -0.06 ▼ -1.00 6,090 6,110 6,020 360,470 2,173,634,100
22/03/2024 6,090 0.02 ▲ 0.33 6,070 6,170 6,050 333,480 2,030,893,200
21/03/2024 6,070 0.05 ▲ 0.82 6,020 6,100 6,020 306,800 1,862,276,000
20/03/2024 6,020 0.06 ▲ 1.00 5,960 6,030 5,920 245,760 1,479,475,200
19/03/2024 5,960 0.01 ▲ 0.17 5,950 6,090 5,940 178,120 1,061,595,200
18/03/2024 5,950 -0.14 ▼ -2.35 6,090 6,150 5,800 567,630 3,377,398,500
15/03/2024 6,090 0.01 ▲ 0.16 6,080 6,140 6,050 231,460 1,409,591,400
14/03/2024 6,080 0.01 ▲ 0.16 6,070 6,220 6,060 356,080 2,164,966,400
13/03/2024 6,070 0.06 ▲ 0.99 6,010 6,090 6,020 228,650 1,387,905,500
12/03/2024 6,010 -0.10 ▼ -1.66 6,110 6,140 6,010 453,290 2,724,272,900
11/03/2024 6,110 -0.08 ▼ -1.31 6,190 6,230 6,090 243,970 1,490,656,700
08/03/2024 6,190 0.06 ▲ 0.97 6,130 6,350 6,110 499,020 3,088,933,800
07/03/2024 6,130 -0.19 ▼ -3.10 6,320 6,190 6,110 369,570 2,265,464,100
06/03/2024 6,170 -0.04 ▼ -0.65 6,210 6,320 6,160 334,610 2,064,543,700
05/03/2024 6,210 -0.05 ▼ -0.81 6,260 6,280 6,170 318,940 1,980,617,400
04/03/2024 6,260 0.10 ▲ 1.60 6,160 6,310 6,140 695,940 4,356,584,400
01/03/2024 6,160 0.08 ▲ 1.30 6,080 6,160 6,030 466,640 2,874,502,400
29/02/2024 6,080 -0.10 ▼ -1.64 6,180 6,220 6,070 758,970 4,614,537,600
28/02/2024 6,180 0.00 ■■ 0.00 6,180 6,250 6,150 407,470 2,518,164,600
27/02/2024 6,180 -0.22 ▼ -3.56 6,400 6,400 6,050 1,514,700 9,360,846,000
26/02/2024 6,400 -0.06 ▼ -0.94 6,460 6,520 6,300 370,460 2,370,944,000
23/02/2024 6,460 -0.19 ▼ -2.94 6,650 6,740 6,430 572,990 3,701,515,400
22/02/2024 6,650 0.14 ▲ 2.11 6,510 6,880 6,570 1,143,210 7,602,346,500
21/02/2024 6,510 0.03 ▲ 0.46 6,480 6,570 6,410 370,610 2,412,671,100
20/02/2024 6,480 -0.06 ▼ -0.93 6,540 6,580 6,460 309,930 2,008,346,400
19/02/2024 6,540 0.06 ▲ 0.92 6,480 6,580 6,450 397,580 2,600,173,200
16/02/2024 6,480 0.12 ▲ 1.85 6,360 6,600 6,400 406,810 2,636,128,800
15/02/2024 6,360 0.05 ▲ 0.79 6,310 6,500 6,350 232,070 1,475,965,200
07/02/2024 6,310 -0.01 ▼ -0.16 6,320 6,390 6,290 342,490 2,161,111,900
06/02/2024 6,320 0.01 ▲ 0.16 6,310 6,430 6,280 265,390 1,677,264,800
05/02/2024 6,310 -0.23 ▼ -3.65 6,540 6,520 6,300 527,850 3,330,733,500
02/02/2024 6,540 -0.16 ▼ -2.45 6,700 6,720 6,540 416,690 2,725,152,600
01/02/2024 6,700 0.30 ▲ 4.48 6,400 6,740 6,370 833,500 5,584,450,000
31/01/2024 6,400 0.05 ▲ 0.78 6,350 6,660 6,400 682,890 4,370,496,000
30/01/2024 6,350 0.07 ▲ 1.10 6,280 6,350 6,200 403,120 2,559,812,000
29/01/2024 6,280 0.02 ▲ 0.32 6,260 6,350 6,260 262,310 1,647,306,800
19/01/2024 6,290 0.10 ▲ 1.59 6,190 6,400 6,220 358,270 2,253,518,300
18/01/2024 6,190 -0.11 ▼ -1.78 6,300 6,380 5,860 520,090 3,219,357,100
17/01/2024 6,300 0.00 ■■ 0.00 6,300 6,430 6,290 199,330 1,255,779,000
16/01/2024 6,300 0.08 ▲ 1.27 6,220 6,300 6,190 134,740 848,862,000
15/01/2024 6,220 -0.05 ▼ -0.80 6,270 6,650 6,220 325,900 2,027,098,000
12/01/2024 6,270 -0.25 ▼ -3.99 6,520 6,460 6,200 641,450 4,021,891,500
11/01/2024 6,520 0.02 ▲ 0.31 6,500 6,640 6,470 341,580 2,227,101,600
10/01/2024 6,500 -0.09 ▼ -1.38 6,590 6,660 6,480 572,310 3,720,015,000
09/01/2024 6,590 0.03 ▲ 0.46 6,560 6,690 6,540 344,200 2,268,278,000
08/01/2024 6,560 0.05 ▲ 0.76 6,510 6,590 6,510 372,130 2,441,172,800
05/01/2024 6,510 -0.09 ▼ -1.38 6,600 6,640 6,510 550,120 3,581,281,200
04/01/2024 6,600 -0.10 ▼ -1.52 6,700 6,730 6,580 629,780 4,156,548,000
03/01/2024 6,700 0.25 ▲ 3.73 6,450 6,780 6,400 648,000 4,341,600,000
02/01/2024 6,450 -0.01 ▼ -0.16 6,460 6,600 6,410 488,130 3,148,438,500
29/12/2023 6,460 0.04 ▲ 0.62 6,420 6,510 6,410 496,110 3,204,870,600
28/12/2023 6,420 -0.28 ▼ -4.36 6,700 6,780 6,400 1,054,870 6,772,265,400
27/12/2023 6,700 -0.08 ▼ -1.19 6,780 6,800 6,670 487,140 3,263,838,000
26/12/2023 6,780 0.26 ▲ 3.83 6,520 6,780 6,520 597,990 4,054,372,200
25/12/2023 6,520 0.02 ▲ 0.31 6,500 6,620 6,480 476,440 3,106,388,800
22/12/2023 6,500 -0.15 ▼ -2.31 6,650 6,740 6,400 551,390 3,584,035,000
21/12/2023 6,650 0.21 ▲ 3.16 6,440 6,650 6,300 470,730 3,130,354,500
20/12/2023 6,440 -0.27 ▼ -4.19 6,710 6,700 6,350 1,339,230 8,624,641,200
19/12/2023 6,710 -0.50 ▼ -7.45 7,210 7,360 6,710 1,098,580 7,371,471,800
18/12/2023 7,210 0.06 ▲ 0.83 7,150 7,500 7,100 639,000 4,607,190,000
15/12/2023 7,150 0.05 ▲ 0.70 7,100 7,250 7,040 630,210 4,506,001,500
14/12/2023 7,100 -0.04 ▼ -0.56 7,140 7,240 6,950 615,230 4,368,133,000
13/12/2023 6,940 -0.20 ▼ -2.88 7,140 0 0 920,250 6,386,535,000
12/12/2023 7,140 -0.31 ▼ -4.34 7,450 7,450 7,100 838,800 5,989,032,000
11/12/2023 7,450 0.35 ▲ 4.70 7,100 7,450 7,090 931,820 6,942,059,000
08/12/2023 7,100 -0.20 ▼ -2.82 7,300 7,350 6,900 834,200 5,922,820,000
07/12/2023 7,300 -0.05 ▼ -0.68 7,350 7,480 6,980 1,220,000 8,906,000,000
06/12/2023 7,350 0.45 ▲ 6.12 6,900 7,360 6,800 1,443,160 10,607,226,000
05/12/2023 6,900 0.29 ▲ 4.20 6,610 7,010 6,790 1,259,110 8,687,859,000
04/12/2023 6,610 0.43 ▲ 6.51 6,180 6,610 6,250 1,697,630 11,221,334,300
02/12/2023 6,180 0.42 ▲ 6.80 5,760 6,160 5,790 1,054,900 6,519,282,000
01/12/2023 6,180 0.42 ▲ 6.80 5,760 6,160 5,790 1,054,900 6,519,282,000
30/11/2023 6,160 0.40 ▲ 6.49 5,760 6,160 5,790 1,079,310 6,648,549,600
29/11/2023 5,760 0.01 ▲ 0.17 5,750 5,810 5,720 295,000 1,699,200,000
28/11/2023 5,750 0.00 ■■ 0.00 5,750 5,800 5,600 269,940 1,552,155,000
27/11/2023 5,750 0.00 ■■ 0.00 5,750 5,860 5,750 393,140 2,260,555,000
24/11/2023 5,750 0.00 ■■ 0.00 5,750 5,800 5,520 572,810 3,293,657,500
23/11/2023 5,750 -0.11 ▼ -1.91 5,860 5,990 5,750 665,450 3,826,337,500
22/11/2023 5,860 0.04 ▲ 0.68 5,820 5,920 5,800 531,450 3,114,297,000
21/11/2023 5,820 -0.20 ▼ -3.44 6,020 6,110 5,800 681,980 3,969,123,600
20/11/2023 6,020 0.09 ▲ 1.50 5,930 6,120 5,710 698,340 4,204,006,800
17/11/2023 5,930 0.37 ▲ 6.24 5,560 5,940 5,650 1,849,120 10,965,281,600
16/11/2023 5,560 0.07 ▲ 1.26 5,490 5,560 5,430 192,740 1,071,634,400
15/11/2023 5,490 0.04 ▲ 0.73 5,450 5,730 5,450 468,830 2,573,876,700
14/11/2023 5,450 0.00 ■■ 0.00 5,450 5,520 5,380 255,220 1,390,949,000
13/11/2023 5,450 -0.02 ▼ -0.37 5,470 5,510 5,370 289,340 1,576,903,000
10/11/2023 5,470 -0.07 ▼ -1.28 5,540 5,570 5,400 450,940 2,466,641,800
09/11/2023 5,540 0.19 ▲ 3.43 5,350 5,550 5,330 612,590 3,393,748,600
08/11/2023 5,350 0.27 ▲ 5.05 5,080 5,390 5,050 393,380 2,104,583,000
07/11/2023 5,080 -0.05 ▼ -0.98 5,130 5,160 5,020 184,160 935,532,800
06/11/2023 5,130 0.00 ■■ 0.00 5,130 5,240 5,070 167,580 859,685,400
03/11/2023 5,130 -0.01 ▼ -0.19 5,140 5,260 5,080 194,720 998,913,600
02/11/2023 5,140 0.33 ▲ 6.42 4,810 5,140 4,890 381,450 1,960,653,000
01/11/2023 4,810 0.05 ▲ 1.04 4,760 4,840 4,650 309,810 1,490,186,100
31/10/2023 5,070 0.03 ▲ 0.59 5,040 5,120 5,060 20,740 105,151,800
30/10/2023 5,040 -0.31 ▼ -6.15 5,350 5,330 5,040 267,930 1,350,367,200
27/10/2023 5,350 0.06 ▲ 1.12 5,290 5,410 4,960 345,090 1,846,231,500
26/10/2023 5,290 -0.38 ▼ -7.18 5,670 5,710 5,280 733,550 3,880,479,500
25/10/2023 5,670 0.02 ▲ 0.35 5,650 5,710 5,600 240,220 1,362,047,400
24/10/2023 5,650 0.14 ▲ 2.48 5,510 5,650 5,490 192,100 1,085,365,000
23/10/2023 5,510 -0.14 ▼ -2.54 5,650 5,680 5,510 208,060 1,146,410,600
20/10/2023 5,650 0.11 ▲ 1.95 5,540 5,690 5,380 340,560 1,924,164,000
19/10/2023 5,540 0.11 ▲ 1.99 5,430 5,650 5,460 303,240 1,679,949,600
18/10/2023 5,430 -0.32 ▼ -5.89 5,750 5,870 5,400 773,330 4,199,181,900
17/10/2023 5,750 -0.33 ▼ -5.74 6,080 6,170 5,750 467,270 2,686,802,500
16/10/2023 6,080 -0.13 ▼ -2.14 6,210 6,400 6,080 857,700 5,214,816,000
13/10/2023 6,210 0.06 ▲ 0.97 6,150 6,250 6,020 456,370 2,834,057,700
12/10/2023 6,150 0.35 ▲ 5.69 5,800 6,200 5,850 1,225,740 7,538,301,000
11/10/2023 5,800 -0.02 ▼ -0.34 5,820 5,850 5,740 180,220 1,045,276,000
10/10/2023 5,820 0.09 ▲ 1.55 5,730 5,880 5,760 355,790 2,070,697,800
09/10/2023 5,730 0.05 ▲ 0.87 5,680 5,750 5,650 173,440 993,811,200
06/10/2023 5,680 0.05 ▲ 0.88 5,630 5,720 5,600 172,020 977,073,600
05/10/2023 5,630 0.02 ▲ 0.36 5,610 5,800 5,620 292,610 1,647,394,300
04/10/2023 5,610 0.00 ■■ 0.00 5,610 5,690 5,470 392,390 2,201,307,900
03/10/2023 5,610 -0.42 ▼ -7.49 6,030 6,030 5,610 719,700 4,037,517,000
02/10/2023 6,030 0.01 ▲ 0.17 6,020 6,150 6,000 246,990 1,489,349,700
29/09/2023 6,020 0.06 ▲ 1.00 5,960 6,180 6,000 541,930 3,262,418,600
28/09/2023 5,960 -0.14 ▼ -2.35 6,100 6,080 5,900 400,690 2,388,112,400
27/09/2023 6,100 0.25 ▲ 4.10 5,850 6,100 5,850 692,840 4,226,324,000
26/09/2023 5,850 -0.03 ▼ -0.51 5,880 6,060 5,800 683,810 4,000,288,500
22/09/2023 5,500 -0.31 ▼ -5.64 5,810 5,800 5,420 456,690 2,511,795,000
21/09/2023 5,810 -0.04 ▼ -0.69 5,850 5,880 5,790 219,570 1,275,701,700
20/09/2023 5,850 0.20 ▲ 3.42 5,650 5,850 5,630 262,810 1,537,438,500
19/09/2023 5,650 -0.20 ▼ -3.54 5,850 5,940 5,550 414,500 2,341,925,000
18/09/2023 5,850 -0.11 ▼ -1.88 5,960 6,000 5,840 228,310 1,335,613,500
15/09/2023 5,890 0.03 ▲ 0.51 5,860 5,940 5,850 112,110 660,327,900
14/09/2023 5,860 -0.19 ▼ -3.24 6,050 6,040 5,860 469,150 2,749,219,000
13/09/2023 6,050 -0.10 ▼ -1.65 6,150 6,260 5,980 528,180 3,195,489,000
12/09/2023 6,150 0.11 ▲ 1.79 6,040 6,150 5,790 495,780 3,049,047,000
11/09/2023 6,040 -0.26 ▼ -4.30 6,300 6,450 6,020 768,710 4,643,008,400
08/09/2023 6,300 0.15 ▲ 2.38 6,150 6,490 6,100 858,260 5,407,038,000
07/09/2023 6,150 0.00 ■■ 0.00 6,150 6,310 6,100 570,270 3,507,160,500
06/09/2023 6,150 0.13 ▲ 2.11 6,020 6,350 5,920 795,470 4,892,140,500
05/09/2023 6,020 0.14 ▲ 2.33 5,880 6,080 5,970 345,270 2,078,525,400
31/08/2023 5,880 0.09 ▲ 1.53 5,790 6,050 5,790 1,323,720 7,783,473,600
30/08/2023 5,790 -0.05 ▼ -0.86 5,840 5,930 5,750 213,990 1,239,002,100
29/08/2023 5,840 0.09 ▲ 1.54 5,750 5,990 5,750 319,810 1,867,690,400
28/08/2023 5,750 0.02 ▲ 0.35 5,730 5,840 5,690 201,980 1,161,385,000
25/08/2023 5,730 -0.12 ▼ -2.09 5,850 5,870 5,700 214,760 1,230,574,800
24/08/2023 5,850 0.21 ▲ 3.59 5,640 5,850 5,620 253,150 1,480,927,500
23/08/2023 5,640 -0.05 ▼ -0.89 5,690 5,790 5,630 201,010 1,133,696,400
22/08/2023 5,690 0.09 ▲ 1.58 5,600 5,750 5,350 358,480 2,039,751,200
21/08/2023 5,600 -0.26 ▼ -4.64 5,860 5,800 5,450 609,230 3,411,688,000
18/08/2023 5,860 -0.44 ▼ -7.51 6,300 6,260 5,860 997,030 5,842,595,800
17/08/2023 6,300 -0.20 ▼ -3.17 6,500 6,620 6,300 745,080 4,694,004,000
16/08/2023 6,500 -0.06 ▼ -0.92 6,560 6,600 6,380 689,770 4,483,505,000
15/08/2023 6,560 0.42 ▲ 6.40 6,140 6,560 6,200 1,084,280 7,112,876,800
14/08/2023 6,140 0.14 ▲ 2.28 6,000 6,180 6,000 567,090 3,481,932,600
11/08/2023 6,000 -0.06 ▼ -1.00 6,060 6,100 5,820 580,460 3,482,760,000
10/08/2023 6,060 -0.22 ▼ -3.63 6,280 6,300 6,020 872,140 5,285,168,400
09/08/2023 6,280 0.06 ▲ 0.96 6,220 6,380 6,110 732,020 4,597,085,600
08/08/2023 6,220 0.40 ▲ 6.43 5,820 6,220 5,960 1,262,280 7,851,381,600
07/08/2023 5,820 0.00 ■■ 0.00 5,820 5,950 5,810 463,990 2,700,421,800
04/08/2023 5,820 0.12 ▲ 2.06 5,700 5,900 5,680 593,250 3,452,715,000
03/08/2023 5,700 -0.03 ▼ -0.53 5,730 5,730 5,610 331,800 1,891,260,000
02/08/2023 5,730 0.03 ▲ 0.52 5,700 5,780 5,630 348,300 1,995,759,000
01/08/2023 5,700 -0.17 ▼ -2.98 5,870 5,930 5,700 602,530 3,434,421,000
31/07/2023 5,870 0.08 ▲ 1.36 5,790 5,990 5,770 646,200 3,793,194,000
28/07/2023 5,790 0.08 ▲ 1.38 5,710 5,890 5,710 715,010 4,139,907,900
27/07/2023 5,710 -0.08 ▼ -1.40 5,790 5,870 5,590 693,490 3,959,827,900
26/07/2023 5,790 0.12 ▲ 2.07 5,670 5,960 5,660 685,670 3,970,029,300
25/07/2023 5,670 -0.08 ▼ -1.41 5,750 5,950 5,650 591,290 3,352,614,300
24/07/2023 5,750 0.37 ▲ 6.43 5,380 5,750 5,370 1,191,880 6,853,310,000
21/07/2023 5,380 0.02 ▲ 0.37 5,360 5,430 5,350 259,860 1,398,046,800
20/07/2023 5,360 0.07 ▲ 1.31 5,290 5,360 5,260 189,950 1,018,132,000
19/07/2023 5,290 -0.06 ▼ -1.13 5,350 5,450 5,230 291,180 1,540,342,200
18/07/2023 5,350 -0.10 ▼ -1.87 5,450 5,480 5,330 307,730 1,646,355,500
17/07/2023 5,450 0.11 ▲ 2.02 5,340 5,480 5,360 440,490 2,400,670,500
14/07/2023 5,340 0.14 ▲ 2.62 5,200 5,500 5,240 501,550 2,678,277,000
13/07/2023 5,200 0.06 ▲ 1.15 5,140 5,220 5,100 287,010 1,492,452,000
12/07/2023 5,140 -0.07 ▼ -1.36 5,210 5,250 5,140 208,940 1,073,951,600
11/07/2023 5,210 0.03 ▲ 0.58 5,180 5,270 5,170 321,630 1,675,692,300
10/07/2023 5,180 0.08 ▲ 1.54 5,100 5,230 5,100 191,710 993,057,800
07/07/2023 5,100 -0.07 ▼ -1.37 5,170 5,180 4,950 419,940 2,141,694,000
06/07/2023 5,170 -0.10 ▼ -1.93 5,270 5,300 5,110 294,960 1,524,943,200
05/07/2023 5,270 -0.06 ▼ -1.14 5,330 5,410 5,260 233,750 1,231,862,500
04/07/2023 5,330 0.07 ▲ 1.31 5,260 5,350 5,230 299,340 1,595,482,200
03/07/2023 5,260 -0.27 ▼ -5.13 5,530 5,580 5,180 453,980 2,387,934,800
30/06/2023 5,530 0.08 ▲ 1.45 5,450 5,570 5,460 222,340 1,229,540,200
29/06/2023 5,450 0.01 ▲ 0.18 5,440 5,640 5,450 410,850 2,239,132,500
28/06/2023 5,440 -0.10 ▼ -1.84 5,540 5,580 5,440 405,870 2,207,932,800
27/06/2023 5,540 -0.08 ▼ -1.44 5,620 5,640 5,480 287,770 1,594,245,800
26/06/2023 5,620 -0.09 ▼ -1.60 5,710 5,700 5,410 419,660 2,358,489,200
23/06/2023 5,710 0.09 ▲ 1.58 5,620 5,800 5,620 587,240 3,353,140,400
22/06/2023 5,620 0.08 ▲ 1.42 5,540 5,740 5,500 487,390 2,739,131,800
21/06/2023 5,540 -0.02 ▼ -0.36 5,560 5,610 5,490 409,900 2,270,846,000
20/06/2023 5,560 0.14 ▲ 2.52 5,420 5,620 5,280 469,020 2,607,751,200
19/06/2023 5,420 -0.28 ▼ -5.17 5,700 5,640 5,400 524,210 2,841,218,200
16/06/2023 5,700 -0.42 ▼ -7.37 6,120 5,990 5,700 2,254,080 12,848,256,000
15/06/2023 6,120 -0.08 ▼ -1.31 6,200 6,260 6,050 451,620 2,763,914,400
14/06/2023 6,200 -0.19 ▼ -3.06 6,390 6,800 6,200 1,066,830 6,614,346,000
13/06/2023 6,390 0.41 ▲ 6.42 5,980 6,390 6,000 798,550 5,102,734,500
12/06/2023 5,980 0.18 ▲ 3.01 5,800 5,980 5,750 472,630 2,826,327,400
09/06/2023 5,800 -0.10 ▼ -1.72 5,900 5,990 5,640 584,190 3,388,302,000
08/06/2023 5,900 -0.24 ▼ -4.07 6,140 6,320 5,900 917,230 5,411,657,000
07/06/2023 6,140 0.34 ▲ 5.54 5,800 6,150 5,900 760,900 4,671,926,000
06/06/2023 5,800 0.23 ▲ 3.97 5,570 5,870 5,520 675,070 3,915,406,000
05/06/2023 5,570 0.06 ▲ 1.08 5,510 5,760 5,500 401,930 2,238,750,100
02/06/2023 5,510 -0.15 ▼ -2.72 5,660 5,960 5,410 954,550 5,259,570,500
01/06/2023 5,660 0.37 ▲ 6.54 5,290 5,660 5,450 966,210 5,468,748,600
31/05/2023 5,290 0.34 ▲ 6.43 4,950 5,290 4,930 848,050 4,486,184,500
30/05/2023 4,950 0.13 ▲ 2.63 4,820 5,000 4,820 687,440 3,402,828,000
29/05/2023 4,820 0.31 ▲ 6.43 4,510 4,820 4,580 1,054,630 5,083,316,600
26/05/2023 4,510 -0.07 ▼ -1.55 4,580 4,700 4,440 473,880 2,137,198,800
25/05/2023 4,580 0.04 ▲ 0.87 4,540 4,820 4,580 1,016,910 4,657,447,800
24/05/2023 4,540 0.29 ▲ 6.39 4,250 4,540 4,280 782,890 3,554,320,600
23/05/2023 4,250 0.03 ▲ 0.71 4,220 4,290 4,230 185,020 786,335,000
22/05/2023 4,220 0.02 ▲ 0.47 4,200 4,250 4,160 149,580 631,227,600
19/05/2023 4,200 -0.04 ▼ -0.95 4,240 4,290 4,120 248,360 1,043,112,000
18/05/2023 4,240 -0.03 ▼ -0.71 4,270 4,400 4,240 220,380 934,411,200
17/05/2023 4,270 0.04 ▲ 0.94 4,230 4,400 4,210 460,670 1,967,060,900
16/05/2023 4,230 -0.02 ▼ -0.47 4,250 4,330 4,230 191,100 808,353,000
15/05/2023 4,250 0.02 ▲ 0.47 4,230 4,330 4,190 280,750 1,193,187,500
12/05/2023 4,230 -0.10 ▼ -2.36 4,330 4,330 4,210 310,030 1,311,426,900
11/05/2023 4,330 0.07 ▲ 1.62 4,260 4,400 4,270 497,330 2,153,438,900
10/05/2023 4,260 0.12 ▲ 2.82 4,140 4,300 4,150 540,180 2,301,166,800
09/05/2023 4,140 0.04 ▲ 0.97 4,100 4,250 4,130 324,200 1,342,188,000
08/05/2023 4,100 0.12 ▲ 2.93 3,980 4,110 4,000 204,540 838,614,000
05/05/2023 3,980 -0.06 ▼ -1.51 4,040 4,050 3,980 147,630 587,567,400
04/05/2023 4,040 0.01 ▲ 0.25 4,030 4,100 4,030 137,120 553,964,800
28/04/2023 4,030 0.01 ▲ 0.25 4,020 4,090 4,010 122,090 492,022,700
27/04/2023 4,020 0.06 ▲ 1.49 3,960 4,090 3,970 104,750 421,095,000
26/04/2023 3,960 -0.01 ▼ -0.25 3,970 3,980 3,960 69,380 274,744,800
25/04/2023 3,970 -0.02 ▼ -0.50 3,990 4,030 3,970 81,440 323,316,800
24/04/2023 3,990 -0.01 ▼ -0.25 4,000 4,040 3,970 81,090 323,549,100
21/04/2023 4,000 -0.02 ▼ -0.50 4,020 4,100 3,970 109,680 438,720,000
20/04/2023 4,020 0.01 ▲ 0.25 4,010 4,050 3,990 85,250 342,705,000
19/04/2023 4,010 -0.01 ▼ -0.25 4,020 4,080 4,000 151,010 605,550,100
18/04/2023 4,020 -0.06 ▼ -1.49 4,080 4,080 4,010 175,370 704,987,400
17/04/2023 4,080 0.02 ▲ 0.49 4,060 4,080 4,020 115,690 472,015,200
14/04/2023 4,060 -0.10 ▼ -2.46 4,160 4,200 4,060 182,860 742,411,600
13/04/2023 4,160 -0.08 ▼ -1.92 4,240 4,280 4,150 166,210 691,433,600
12/04/2023 4,240 0.09 ▲ 2.12 4,150 4,300 4,140 423,150 1,794,156,000
11/04/2023 4,150 0.07 ▲ 1.69 4,080 4,150 4,020 181,620 753,723,000
10/04/2023 4,080 0.01 ▲ 0.25 4,070 4,150 4,060 263,960 1,076,956,800
07/04/2023 4,070 -0.03 ▼ -0.74 4,100 4,100 4,000 249,520 1,015,546,400
06/04/2023 4,100 -0.01 ▼ -0.24 4,110 4,250 4,060 349,250 1,431,925,000
05/04/2023 4,110 0.12 ▲ 2.92 3,990 4,150 4,000 375,060 1,541,496,600
04/04/2023 3,990 -0.01 ▼ -0.25 4,000 4,030 3,940 317,130 1,265,348,700
03/04/2023 4,000 0.10 ▲ 2.50 3,900 4,020 3,900 205,280 821,120,000
31/03/2023 3,900 0.01 ▲ 0.26 3,890 4,080 3,850 319,550 1,246,245,000
30/03/2023 3,890 0.00 ■■ 0.00 3,890 3,940 3,870 104,760 407,516,400
29/03/2023 3,890 -0.01 ▼ -0.26 3,900 3,910 3,860 83,600 325,204,000
28/03/2023 3,900 0.00 ■■ 0.00 3,900 3,970 3,900 90,270 352,053,000
27/03/2023 3,900 0.28 ▲ 7.18 3,620 3,920 3,870 115,920 452,088,000
24/03/2023 3,880 0.09 ▲ 2.32 3,790 3,920 3,860 115,740 449,071,200
22/03/2023 3,890 -0.01 ▼ -0.26 3,900 3,950 3,870 93,940 365,426,600
21/03/2023 3,900 0.06 ▲ 1.54 3,840 3,900 3,830 103,160 402,324,000
20/03/2023 3,840 -0.20 ▼ -5.21 4,040 3,970 3,800 479,590 1,841,625,600
17/03/2023 4,040 -0.03 ▼ -0.74 4,070 4,120 4,040 113,520 458,620,800
16/03/2023 4,070 -0.08 ▼ -1.97 4,150 4,140 4,050 120,150 489,010,500
15/03/2023 4,150 0.13 ▲ 3.13 4,020 4,170 4,080 187,810 779,411,500
14/03/2023 4,020 -0.12 ▼ -2.99 4,140 4,130 3,960 241,420 970,508,400
13/03/2023 4,140 -0.04 ▼ -0.97 4,180 4,180 4,050 154,540 639,795,600
10/03/2023 4,180 -0.12 ▼ -2.87 4,300 4,300 4,180 143,770 600,958,600
09/03/2023 4,300 0.16 ▲ 3.72 4,140 4,390 4,110 432,270 1,858,761,000
08/03/2023 4,140 0.08 ▲ 1.93 4,060 4,140 4,010 107,280 444,139,200
07/03/2023 4,060 -0.01 ▼ -0.25 4,070 4,090 4,030 82,580 335,274,800
06/03/2023 4,070 0.06 ▲ 1.47 4,010 4,170 4,030 114,650 466,625,500
03/03/2023 4,010 -0.03 ▼ -0.75 4,040 4,060 4,010 103,380 414,553,800
02/03/2023 4,040 -0.02 ▼ -0.50 4,060 4,100 4,020 87,190 352,247,600
01/03/2023 4,060 0.05 ▲ 1.23 4,010 4,100 3,910 129,890 527,353,400
28/02/2023 4,010 -0.05 ▼ -1.25 4,060 4,160 4,010 91,200 365,712,000
27/02/2023 4,060 -0.11 ▼ -2.71 4,170 4,150 4,050 110,800 449,848,000
24/02/2023 4,170 0.04 ▲ 0.96 4,130 4,180 4,110 135,940 566,869,800
23/02/2023 4,130 -0.07 ▼ -1.69 4,200 4,200 4,000 170,850 705,610,500
22/02/2023 4,200 -0.17 ▼ -4.05 4,370 4,350 4,160 232,320 975,744,000
21/02/2023 4,370 0.03 ▲ 0.69 4,340 4,620 4,350 294,160 1,285,479,200
20/02/2023 4,340 0.23 ▲ 5.30 4,110 4,350 4,100 261,350 1,134,259,000
17/02/2023 4,110 -0.02 ▼ -0.49 4,130 4,190 4,090 97,780 401,875,800
16/02/2023 4,130 0.07 ▲ 1.69 4,060 4,140 4,050 83,610 345,309,300
15/02/2023 4,060 0.11 ▲ 2.71 3,950 4,090 3,930 136,850 555,611,000
14/02/2023 3,950 0.07 ▲ 1.77 3,880 4,100 3,880 68,680 271,286,000
13/02/2023 3,880 -0.22 ▼ -5.67 4,100 4,050 3,870 250,300 971,164,000
10/02/2023 4,100 -0.06 ▼ -1.46 4,160 4,220 4,060 133,590 547,719,000
09/02/2023 4,160 0.06 ▲ 1.44 4,100 4,200 4,090 120,880 502,860,800
08/02/2023 4,100 -0.02 ▼ -0.49 4,120 4,200 4,040 183,080 750,628,000
07/02/2023 4,120 -0.09 ▼ -2.18 4,210 4,300 4,120 188,370 776,084,400
06/02/2023 4,210 0.01 ▲ 0.24 4,200 4,230 4,050 192,900 812,109,000
03/02/2023 4,200 -0.04 ▼ -0.95 4,240 4,350 4,150 261,790 1,099,518,000
02/02/2023 4,240 -0.26 ▼ -6.13 4,500 4,500 4,220 310,440 1,316,265,600
01/02/2023 4,500 -0.33 ▼ -7.33 4,830 4,800 4,500 1,279,470 5,757,615,000
31/01/2023 4,830 0.09 ▲ 1.86 4,740 4,950 4,720 588,750 2,843,662,500
30/01/2023 4,740 0.31 ▲ 6.54 4,430 4,740 4,450 372,660 1,766,408,400
27/01/2023 4,430 0.11 ▲ 2.48 4,320 4,450 4,350 249,870 1,106,924,100
19/01/2023 4,320 0.02 ▲ 0.46 4,300 4,330 4,250 230,120 994,118,400
18/01/2023 4,300 0.17 ▲ 3.95 4,130 4,320 4,150 248,960 1,070,528,000
17/01/2023 4,130 0.10 ▲ 2.42 4,030 4,160 4,080 107,470 443,851,100
16/01/2023 4,030 -0.07 ▼ -1.74 4,100 4,150 4,000 134,780 543,163,400
13/01/2023 4,100 -0.04 ▼ -0.98 4,140 4,180 4,080 111,550 457,355,000
12/01/2023 4,140 0.00 ■■ 0.00 4,140 4,190 4,100 76,630 317,248,200
11/01/2023 4,140 0.04 ▲ 0.97 4,100 4,200 4,130 144,740 599,223,600
10/01/2023 4,100 -0.01 ▼ -0.24 4,110 4,150 3,980 165,410 678,181,000
09/01/2023 4,110 0.00 ■■ 0.00 4,110 4,290 4,100 148,060 608,526,600
06/01/2023 4,110 -0.19 ▼ -4.62 4,300 4,330 4,110 298,850 1,228,273,500
05/01/2023 4,300 -0.08 ▼ -1.86 4,380 4,450 4,260 158,570 681,851,000
04/01/2023 4,380 0.07 ▲ 1.60 4,310 4,520 4,250 359,470 1,574,478,600
03/01/2023 4,310 0.26 ▲ 6.03 4,050 4,310 4,070 203,850 878,593,500
30/12/2022 4,050 -0.08 ▼ -1.98 4,130 4,200 4,050 128,050 518,602,500
29/12/2022 4,130 -0.04 ▼ -0.97 4,170 4,240 4,020 162,440 670,877,200
28/12/2022 4,170 0.09 ▲ 2.16 4,080 4,280 4,110 183,540 765,361,800
27/12/2022 4,080 0.26 ▲ 6.37 3,820 4,080 3,800 332,200 1,355,376,000
26/12/2022 3,820 -0.28 ▼ -7.33 4,100 4,100 3,820 367,530 1,403,964,600
23/12/2022 4,100 -0.25 ▼ -6.10 4,350 4,380 4,100 229,330 940,253,000
22/12/2022 4,350 0.00 ■■ 0.00 4,350 4,490 4,050 330,960 1,439,676,000
21/12/2022 4,350 -0.32 ▼ -7.36 4,670 4,820 4,350 700,700 3,048,045,000
20/12/2022 4,670 -0.35 ▼ -7.49 5,020 5,120 4,670 646,730 3,020,229,100
19/12/2022 5,020 0.32 ▲ 6.37 4,700 5,020 4,810 1,050,010 5,271,050,200
15/12/2022 4,540 -0.10 ▼ -2.20 4,640 4,690 4,500 287,820 1,306,702,800
14/12/2022 4,640 0.16 ▲ 3.45 4,480 4,720 4,540 320,640 1,487,769,600
13/12/2022 4,480 -0.14 ▼ -3.13 4,620 4,680 4,300 661,240 2,962,355,200
12/12/2022 4,620 -0.31 ▼ -6.71 4,930 4,990 4,600 503,920 2,328,110,400
11/12/2022 4,930 0.18 ▲ 3.65 4,750 5,080 4,800 838,030 4,131,487,900
09/12/2022 4,930 0.18 ▲ 3.65 4,750 5,080 4,800 838,030 4,131,487,900
08/12/2022 4,750 0.31 ▲ 6.53 4,440 4,750 4,600 128,440 610,090,000
07/12/2022 4,440 -0.06 ▼ -1.35 4,500 4,620 4,210 412,090 1,829,679,600
06/12/2022 4,500 -0.19 ▼ -4.22 4,690 5,010 4,500 1,577,500 7,098,750,000
05/12/2022 4,690 0.30 ▲ 6.40 4,390 4,690 4,640 268,200 1,257,858,000
04/12/2022 4,390 0.28 ▲ 6.38 4,110 4,390 4,120 893,960 3,924,484,400
02/12/2022 4,390 0.28 ▲ 6.38 4,110 4,390 4,120 893,960 3,924,484,400
01/12/2022 4,110 0.26 ▲ 6.33 3,850 4,110 4,110 391,400 1,608,654,000
30/11/2022 3,850 0.25 ▲ 6.49 3,600 3,850 3,790 596,230 2,295,485,500
29/11/2022 3,600 0.23 ▲ 6.39 3,370 3,600 3,420 576,200 2,074,320,000
28/11/2022 3,370 0.22 ▲ 6.53 3,150 3,370 3,370 147,170 495,962,900
27/11/2022 3,150 0.13 ▲ 4.13 3,020 3,200 3,050 170,480 537,012,000
25/11/2022 3,150 0.13 ▲ 4.13 3,020 3,200 3,050 170,480 537,012,000
24/11/2022 3,020 -0.05 ▼ -1.66 3,070 3,170 2,900 104,580 315,831,600
23/11/2022 3,070 -0.23 ▼ -7.49 3,300 3,350 3,070 146,740 450,491,800
22/11/2022 3,300 0.05 ▲ 1.52 3,250 3,470 3,200 419,890 1,385,637,000
21/11/2022 3,250 0.10 ▲ 3.08 3,150 3,280 3,170 231,620 752,765,000
20/11/2022 3,150 0.19 ▲ 6.03 2,960 3,150 2,860 278,580 877,527,000
18/11/2022 3,150 0.19 ▲ 6.03 2,960 3,150 2,860 278,580 877,527,000
17/11/2022 2,960 0.19 ▲ 6.42 2,770 2,960 2,800 478,170 1,415,383,200
16/11/2022 2,770 0.18 ▲ 6.50 2,590 2,770 2,410 528,270 1,463,307,900
15/11/2022 2,590 -0.19 ▼ -7.34 2,780 2,730 2,590 160,070 414,581,300
14/11/2022 2,780 -0.17 ▼ -6.12 2,950 2,890 2,750 190,130 528,561,400
13/11/2022 2,950 -0.02 ▼ -0.68 2,970 3,050 2,900 120,770 356,271,500
11/11/2022 2,950 -0.02 ▼ -0.68 2,970 3,050 2,900 120,770 356,271,500
10/11/2022 2,970 -0.22 ▼ -7.41 3,190 3,200 2,970 206,110 612,146,700
09/11/2022 3,190 0.00 ■■ 0.00 3,190 3,340 3,190 85,550 272,904,500
08/11/2022 3,190 -0.07 ▼ -2.19 3,260 3,200 3,050 128,280 409,213,200
07/11/2022 3,260 -0.24 ▼ -7.36 3,500 3,510 3,260 236,660 771,511,600
06/11/2022 3,500 -0.18 ▼ -5.14 3,680 3,710 3,500 160,480 561,680,000
04/11/2022 3,500 -0.18 ▼ -5.14 3,680 3,710 3,500 160,480 561,680,000
03/11/2022 3,680 -0.04 ▼ -1.09 3,720 3,740 3,660 64,780 238,390,400
02/11/2022 3,720 0.02 ▲ 0.54 3,700 3,790 3,690 108,010 401,797,200
01/11/2022 3,700 -0.02 ▼ -0.54 3,720 3,850 3,700 104,740 387,538,000
31/10/2022 3,720 -0.20 ▼ -5.38 3,920 4,000 3,690 106,100 394,692,000
28/10/2022 3,920 0.08 ▲ 2.04 3,840 3,990 3,840 115,180 451,505,600
27/10/2022 3,840 0.22 ▲ 5.73 3,620 3,840 3,620 159,070 610,828,800
26/10/2022 3,620 -0.14 ▼ -3.87 3,760 3,900 3,600 112,160 406,019,200
25/10/2022 3,760 -0.03 ▼ -0.80 3,790 3,950 3,550 182,970 687,967,200
24/10/2022 3,790 -0.19 ▼ -5.01 3,980 4,050 3,720 155,560 589,572,400
21/10/2022 3,980 -0.29 ▼ -7.29 4,270 4,300 3,980 196,490 782,030,200
20/10/2022 4,270 -0.11 ▼ -2.58 4,380 4,410 4,210 84,300 359,961,000
19/10/2022 4,380 0.00 ■■ 0.00 4,380 4,480 4,340 169,270 741,402,600
18/10/2022 4,380 0.13 ▲ 2.97 4,250 4,420 4,280 233,410 1,022,335,800
17/10/2022 4,250 0.00 ■■ 0.00 4,250 4,350 4,220 176,230 748,977,500
16/10/2022 4,250 0.13 ▲ 3.06 4,120 4,280 4,170 289,870 1,231,947,500
14/10/2022 4,250 0.13 ▲ 3.06 4,120 4,280 4,170 289,870 1,231,947,500
13/10/2022 4,120 0.06 ▲ 1.46 4,060 4,130 4,000 101,710 419,045,200
12/10/2022 4,060 0.15 ▲ 3.69 3,910 4,130 3,660 204,920 831,975,200
11/10/2022 3,910 -0.29 ▼ -7.42 4,200 4,100 3,910 398,490 1,558,095,900
07/10/2022 4,200 -0.31 ▼ -7.38 4,510 4,490 4,200 410,580 1,724,436,000
06/10/2022 4,510 -0.24 ▼ -5.32 4,750 4,860 4,500 221,040 996,890,400
05/10/2022 4,750 0.23 ▲ 4.84 4,520 4,750 4,520 217,940 1,035,215,000
04/10/2022 4,520 -0.32 ▼ -7.08 4,840 4,980 4,520 294,260 1,330,055,200
03/10/2022 4,840 -0.36 ▼ -7.44 5,200 5,200 4,840 284,240 1,375,721,600
02/10/2022 5,200 -0.08 ▼ -1.54 5,280 5,280 4,930 330,750 1,719,900,000
30/09/2022 5,200 -0.08 ▼ -1.54 5,280 5,280 4,930 330,750 1,719,900,000
29/09/2022 5,280 -0.09 ▼ -1.70 5,370 5,500 5,280 145,820 769,929,600
28/09/2022 5,370 0.00 ■■ 0.00 5,370 5,450 5,300 154,270 828,429,900
27/09/2022 5,370 0.00 ■■ 0.00 5,370 5,500 5,350 139,490 749,061,300
26/09/2022 5,370 -0.35 ▼ -6.52 5,720 5,670 5,340 311,020 1,670,177,400
23/09/2022 5,720 0.02 ▲ 0.35 5,700 5,890 5,700 211,770 1,211,324,400
22/09/2022 5,700 0.10 ▲ 1.75 5,600 5,770 5,510 206,780 1,178,646,000
21/09/2022 5,600 -0.01 ▼ -0.18 5,610 5,740 5,550 145,670 815,752,000
20/09/2022 5,610 0.25 ▲ 4.46 5,360 5,640 5,340 301,040 1,688,834,400
19/09/2022 5,360 -0.35 ▼ -6.53 5,710 5,710 5,360 470,000 2,519,200,000
16/09/2022 5,710 -0.40 ▼ -7.01 6,110 6,110 5,710 395,970 2,260,988,700
15/09/2022 6,110 0.01 ▲ 0.16 6,100 6,300 6,060 324,660 1,983,672,600
14/09/2022 6,100 0.25 ▲ 4.10 5,850 6,100 5,700 558,800 3,408,680,000
13/09/2022 5,850 0.25 ▲ 4.27 5,600 5,940 5,600 547,770 3,204,454,500
12/09/2022 5,600 -0.28 ▼ -5.00 5,880 5,740 5,560 483,890 2,709,784,000
09/09/2022 5,740 -0.14 ▼ -2.44 5,880 5,960 5,510 585,190 3,358,990,600
08/09/2022 5,880 -0.19 ▼ -3.23 6,070 6,150 5,680 654,430 3,848,048,400
07/09/2022 6,070 -0.45 ▼ -7.41 6,520 6,300 6,070 3,044,030 18,477,262,100
06/09/2022 6,520 -0.32 ▼ -4.91 6,840 6,830 6,500 1,149,620 7,495,522,400
05/09/2022 6,840 -0.16 ▼ -2.34 7,000 7,050 6,820 569,160 3,893,054,400
04/09/2022 7,000 -0.09 ▼ -1.29 7,090 7,110 6,860 818,980 5,732,860,000
02/09/2022 7,000 -0.09 ▼ -1.29 7,090 7,110 6,860 818,980 5,732,860,000
01/09/2022 7,000 -0.09 ▼ -1.29 7,090 7,110 6,860 818,980 5,732,860,000
31/08/2022 7,000 -0.09 ▼ -1.29 7,090 7,110 6,860 818,980 5,732,860,000
30/08/2022 7,090 -0.22 ▼ -3.10 7,310 7,420 7,020 1,013,420 7,185,147,800
29/08/2022 7,310 -0.55 ▼ -7.52 7,860 7,500 7,310 2,611,270 19,088,383,700
28/08/2022 7,860 -0.17 ▼ -2.16 8,030 8,080 7,810 544,130 4,276,861,800
26/08/2022 7,860 -0.17 ▼ -2.16 8,030 8,080 7,810 544,130 4,276,861,800
25/08/2022 8,030 0.13 ▲ 1.62 7,900 8,250 8,020 487,740 3,916,552,200
24/08/2022 7,900 -0.10 ▼ -1.27 8,000 8,050 7,870 453,880 3,585,652,000
23/08/2022 8,000 0.19 ▲ 2.38 7,810 8,000 7,600 477,090 3,816,720,000
22/08/2022 7,810 -0.25 ▼ -3.20 8,060 8,000 7,700 986,620 7,705,502,200
21/08/2022 8,060 -0.03 ▼ -0.37 8,090 8,290 8,020 692,280 5,579,776,800
19/08/2022 8,060 -0.03 ▼ -0.37 8,090 8,290 8,020 692,280 5,579,776,800
18/08/2022 8,090 -0.05 ▼ -0.62 8,140 8,140 8,030 604,990 4,894,369,100
17/08/2022 8,140 -0.16 ▼ -1.97 8,300 8,380 8,050 944,500 7,688,230,000
16/08/2022 8,300 0.11 ▲ 1.33 8,190 8,420 8,170 891,610 7,400,363,000
15/08/2022 8,190 0.04 ▲ 0.49 8,150 8,250 8,150 595,920 4,880,584,800
12/08/2022 8,150 0.09 ▲ 1.10 8,060 8,270 7,940 893,370 7,280,965,500
11/08/2022 8,060 -0.15 ▼ -1.86 8,210 8,340 7,980 1,051,850 8,477,911,000
10/08/2022 8,210 0.06 ▲ 0.73 8,150 8,350 8,070 821,420 6,743,858,200
09/08/2022 8,150 0.15 ▲ 1.84 8,000 8,350 8,100 834,450 6,800,767,500
08/08/2022 8,000 -0.06 ▼ -0.75 8,060 8,100 7,900 1,133,270 9,066,160,000
07/08/2022 8,060 0.04 ▲ 0.50 8,020 8,150 7,850 743,330 5,991,239,800
05/08/2022 8,060 0.04 ▲ 0.50 8,020 8,150 7,850 743,330 5,991,239,800
04/08/2022 8,020 -0.20 ▼ -2.49 8,220 8,290 8,000 1,044,970 8,380,659,400
03/08/2022 8,220 0.18 ▲ 2.19 8,040 8,500 8,050 1,208,440 9,933,376,800
02/08/2022 8,040 0.52 ▲ 6.47 7,520 8,040 7,530 1,902,210 15,293,768,400
01/08/2022 7,520 0.09 ▲ 1.20 7,430 7,610 7,470 635,770 4,780,990,400
31/07/2022 7,430 -0.03 ▼ -0.40 7,460 7,550 7,380 450,500 3,347,215,000
29/07/2022 7,430 -0.03 ▼ -0.40 7,460 7,550 7,380 450,500 3,347,215,000
28/07/2022 7,460 0.22 ▲ 2.95 7,240 7,680 7,300 659,090 4,916,811,400
27/07/2022 7,240 0.11 ▲ 1.52 7,130 7,240 7,010 391,130 2,831,781,200
26/07/2022 7,130 -0.10 ▼ -1.40 7,230 7,300 7,120 605,660 4,318,355,800
25/07/2022 7,230 -0.22 ▼ -3.04 7,450 7,440 7,200 509,610 3,684,480,300
24/07/2022 7,450 0.00 ■■ 0.00 7,450 7,600 7,390 488,110 3,636,419,500
22/07/2022 7,450 0.00 ■■ 0.00 7,450 7,600 7,390 488,110 3,636,419,500
21/07/2022 7,450 -0.06 ▼ -0.81 7,510 7,670 7,440 550,770 4,103,236,500
20/07/2022 7,510 0.15 ▲ 2.00 7,360 7,620 7,410 849,970 6,383,274,700
19/07/2022 7,360 -0.10 ▼ -1.36 7,460 7,550 7,300 586,430 4,316,124,800
18/07/2022 7,460 0.12 ▲ 1.61 7,340 7,700 7,340 506,310 3,777,072,600
17/07/2022 7,340 0.00 ■■ 0.00 7,340 7,590 7,050 981,110 7,201,347,400
15/07/2022 7,340 0.00 ■■ 0.00 7,340 7,590 7,050 981,110 7,201,347,400
14/07/2022 7,340 -0.37 ▼ -5.04 7,710 7,500 7,180 1,418,260 10,410,028,400
13/07/2022 7,710 0.01 ▲ 0.13 7,700 8,000 7,600 883,450 6,811,399,500
12/07/2022 7,700 0.50 ▲ 6.49 7,200 7,700 7,200 991,440 7,634,088,000
11/07/2022 7,200 0.14 ▲ 1.94 7,060 7,340 7,000 594,570 4,280,904,000
10/07/2022 7,060 0.26 ▲ 3.68 6,800 7,130 6,850 567,500 4,006,550,000
08/07/2022 7,060 0.26 ▲ 3.68 6,800 7,130 6,850 567,500 4,006,550,000
07/07/2022 6,800 -0.38 ▼ -5.59 7,180 7,200 6,710 944,210 6,420,628,000
06/07/2022 7,180 -0.52 ▼ -7.24 7,700 7,680 7,170 610,430 4,382,887,400
05/07/2022 7,700 0.00 ■■ 0.00 7,700 8,000 7,660 747,260 5,753,902,000
04/07/2022 7,700 0.38 ▲ 4.94 7,320 7,700 7,010 1,619,940 12,473,538,000
03/07/2022 7,320 -0.31 ▼ -4.23 7,630 7,610 7,100 712,830 5,217,915,600
01/07/2022 7,320 -0.31 ▼ -4.23 7,630 7,610 7,100 712,830 5,217,915,600
30/06/2022 7,630 -0.57 ▼ -7.47 8,200 8,350 7,630 952,580 7,268,185,400
29/06/2022 8,200 0.48 ▲ 5.85 7,720 8,260 7,180 4,239,430 34,763,326,000
28/06/2022 7,720 -0.58 ▼ -7.51 8,300 7,720 7,720 409,570 3,161,880,400
27/06/2022 8,300 -0.62 ▼ -7.47 8,920 8,300 8,300 406,060 3,370,298,000
24/06/2022 8,920 -0.26 ▼ -2.91 9,180 9,420 8,920 649,570 5,794,164,400
23/06/2022 9,180 0.57 ▲ 6.21 8,610 9,180 8,490 542,590 4,980,976,200
22/06/2022 8,610 0.20 ▲ 2.32 8,410 8,860 8,410 537,680 4,629,424,800
21/06/2022 8,410 -0.63 ▼ -7.49 9,040 8,990 8,410 1,188,390 9,994,359,900
20/06/2022 9,040 -0.68 ▼ -7.52 9,720 9,720 9,040 489,080 4,421,283,200
17/06/2022 9,720 -0.73 ▼ -7.51 10,450 10,000 9,720 875,130 8,506,263,600
16/06/2022 10,450 -0.15 ▼ -1.44 10,600 10,950 10,450 507,150 5,299,717,500
15/06/2022 10,600 -0.75 ▼ -7.08 11,350 11,500 10,600 1,498,750 15,886,750,000
14/06/2022 11,350 -0.10 ▼ -0.88 11,450 11,700 11,200 489,390 5,554,576,500
13/06/2022 11,450 -0.85 ▼ -7.42 12,300 12,250 11,450 1,056,900 12,101,505,000
12/06/2022 12,300 0.35 ▲ 2.85 11,950 12,750 11,750 1,922,160 23,642,568,000
10/06/2022 12,300 0.35 ▲ 2.85 11,950 12,750 11,750 1,922,160 23,642,568,000
09/06/2022 11,950 0.00 ■■ 0.00 11,950 12,150 11,850 389,150 4,650,342,500
08/06/2022 11,950 0.55 ▲ 4.60 11,400 12,150 11,450 722,880 8,638,416,000
07/06/2022 11,400 -0.40 ▼ -3.51 11,800 11,800 11,000 942,120 10,740,168,000
06/06/2022 11,800 -0.15 ▼ -1.27 11,950 12,150 11,700 526,370 6,211,166,000
05/06/2022 12,000 -0.15 ▼ -1.25 12,150 12,250 11,900 12,920 155,040,000
03/06/2022 11,950 -0.20 ▼ -1.67 12,150 12,250 11,900 473,700 5,660,715,000
02/06/2022 12,150 0.15 ▲ 1.23 12,000 12,450 12,050 873,930 10,618,249,500
01/06/2022 12,000 -0.35 ▼ -2.92 12,350 12,300 11,900 515,500 6,186,000,000
31/05/2022 12,350 0.25 ▲ 2.02 12,100 12,350 11,900 857,520 10,590,372,000
30/05/2022 12,100 -0.05 ▼ -0.41 12,150 12,400 12,100 636,230 7,698,383,000
29/05/2022 12,150 0.15 ▲ 1.23 12,000 12,500 12,000 614,640 7,467,876,000
27/05/2022 12,150 0.15 ▲ 1.23 12,000 12,500 12,000 614,640 7,467,876,000
26/05/2022 12,000 -0.05 ▼ -0.42 12,050 12,350 11,900 630,760 7,569,120,000
25/05/2022 12,050 0.75 ▲ 6.22 11,300 12,050 11,300 1,117,750 13,468,887,500
24/05/2022 11,300 0.10 ▲ 0.88 11,200 11,300 10,800 445,550 5,034,715,000
23/05/2022 11,200 -0.15 ▼ -1.34 11,350 11,700 10,900 572,620 6,413,344,000
22/05/2022 11,350 0.25 ▲ 2.20 11,100 11,600 11,100 566,750 6,432,612,500
20/05/2022 11,350 0.25 ▲ 2.20 11,100 11,600 11,100 566,750 6,432,612,500
19/05/2022 11,100 0.00 ■■ 0.00 11,100 11,500 10,700 609,490 6,765,339,000
18/05/2022 11,100 0.05 ▲ 0.45 11,050 11,600 11,100 610,980 6,781,878,000
17/05/2022 11,050 0.70 ▲ 6.33 10,350 11,050 10,350 673,570 7,442,948,500
16/05/2022 10,350 0.20 ▲ 1.93 10,150 10,850 10,150 540,470 5,593,864,500
13/05/2022 10,150 -0.75 ▼ -7.39 10,900 10,950 10,150 853,720 8,665,258,000
12/05/2022 10,900 -0.80 ▼ -7.34 11,700 11,700 10,900 540,340 5,889,706,000
11/05/2022 11,700 0.20 ▲ 1.71 11,500 12,000 11,200 501,160 5,863,572,000
10/05/2022 11,500 0.75 ▲ 6.52 10,750 11,500 10,050 914,160 10,512,840,000
09/05/2022 10,750 -0.80 ▼ -7.44 11,550 11,400 10,750 711,070 7,644,002,500
29/04/2022 13,000 0.15 ▲ 1.15 12,850 13,300 12,600 661,290 8,596,770,000
28/04/2022 12,850 0.40 ▲ 3.11 12,450 13,150 12,700 1,399,600 17,984,860,000
27/04/2022 12,450 0.80 ▲ 6.43 11,650 12,450 11,700 1,309,950 16,308,877,500
26/04/2022 11,650 0.75 ▲ 6.44 10,900 11,650 10,350 1,229,500 14,323,675,000
25/04/2022 10,900 -0.80 ▼ -7.34 11,700 12,250 10,900 981,120 10,694,208,000
23/04/2022 11,700 0.15 ▲ 1.28 11,550 12,200 11,000 859,270 10,053,459,000
22/04/2022 11,700 0.15 ▲ 1.28 11,550 12,200 11,000 859,270 10,053,459,000
21/04/2022 11,550 -0.85 ▼ -7.36 12,400 12,400 11,550 2,207,730 25,499,281,500
20/04/2022 12,400 -0.85 ▼ -6.85 13,250 13,400 12,400 927,320 11,498,768,000
19/04/2022 13,250 -0.95 ▼ -7.17 14,200 14,550 13,250 1,246,440 16,515,330,000
18/04/2022 14,200 -1.05 ▼ -7.39 15,250 15,200 14,200 1,383,630 19,647,546,000
16/04/2022 15,250 -0.15 ▼ -0.98 15,400 15,750 15,100 532,220 8,116,355,000
15/04/2022 15,250 -0.15 ▼ -0.98 15,400 15,750 15,100 532,220 8,116,355,000
14/04/2022 15,400 -0.30 ▼ -1.95 15,700 15,900 15,400 467,120 7,193,648,000
13/04/2022 15,700 1.00 ▲ 6.37 14,700 15,700 14,550 879,440 13,807,208,000
12/04/2022 14,700 -0.35 ▼ -2.38 15,050 15,600 14,700 926,030 13,612,641,000
08/04/2022 15,050 -0.95 ▼ -6.31 16,000 16,300 15,050 1,543,090 23,223,504,500
07/04/2022 16,000 -0.45 ▼ -2.81 16,450 16,600 16,000 1,146,300 18,340,800,000
06/04/2022 16,450 -0.45 ▼ -2.74 16,900 17,000 16,300 1,030,480 16,951,396,000
05/04/2022 16,900 -0.10 ▼ -0.59 17,000 17,350 16,800 887,010 14,990,469,000
04/04/2022 17,000 0.30 ▲ 1.76 16,700 17,250 16,500 1,712,540 29,113,180,000
01/04/2022 16,700 0.40 ▲ 2.40 16,300 16,700 16,200 663,300 11,077,110,000
31/03/2022 16,300 0.10 ▲ 0.61 16,200 16,850 16,200 972,560 15,852,728,000
30/03/2022 16,200 -0.70 ▼ -4.32 16,900 17,200 16,150 1,540,910 24,962,742,000
29/03/2022 16,900 0.40 ▲ 2.37 16,500 17,200 16,500 1,005,140 16,986,866,000
28/03/2022 16,500 -1.00 ▼ -6.06 17,500 17,200 16,300 2,888,820 47,665,530,000
25/03/2022 17,500 0.10 ▲ 0.57 17,400 17,850 17,250 1,364,180 23,873,150,000
24/03/2022 17,400 -0.10 ▼ -0.57 17,500 17,700 17,100 1,297,550 22,577,370,000
23/03/2022 17,500 0.80 ▲ 4.57 16,700 17,800 16,550 3,069,120 53,709,600,000
22/03/2022 16,700 0.05 ▲ 0.30 16,650 17,200 16,500 1,894,140 31,632,138,000
21/03/2022 16,650 0.60 ▲ 3.60 16,050 16,650 16,050 1,436,190 23,912,563,500
18/03/2022 16,050 0.00 ■■ 0.00 16,050 16,350 16,000 784,600 12,592,830,000
17/03/2022 16,050 0.25 ▲ 1.56 15,800 16,400 15,900 679,450 10,905,172,500
16/03/2022 15,800 0.00 ■■ 0.00 15,800 16,200 15,800 574,410 9,075,678,000
15/03/2022 15,800 1.00 ▲ 6.33 14,800 15,800 14,950 1,073,520 16,961,616,000
14/03/2022 14,800 -1.00 ▼ -6.76 15,800 15,750 14,800 1,683,180 24,911,064,000
11/03/2022 15,800 -0.20 ▼ -1.27 16,000 16,350 15,800 958,950 15,151,410,000
10/03/2022 16,000 0.00 ■■ 0.00 16,000 16,450 16,000 675,480 10,807,680,000
09/03/2022 16,000 -0.35 ▼ -2.19 16,350 16,450 15,700 1,481,260 23,700,160,000
08/03/2022 16,350 -0.50 ▼ -3.06 16,850 16,900 16,350 1,370,400 22,406,040,000
07/03/2022 16,850 -0.15 ▼ -0.89 17,000 17,300 16,650 1,462,750 24,647,337,500
06/03/2022 17,000 0.75 ▲ 4.41 16,250 17,200 16,300 2,618,910 44,521,470,000
04/03/2022 17,000 0.75 ▲ 4.41 16,250 17,200 16,300 2,618,910 44,521,470,000
03/03/2022 16,250 0.30 ▲ 1.85 15,950 16,300 15,750 1,099,920 17,873,700,000
02/03/2022 15,950 -0.20 ▼ -1.25 16,150 16,400 15,900 1,051,120 16,765,364,000
01/03/2022 16,150 0.20 ▲ 1.24 15,950 16,400 15,750 865,020 13,970,073,000
28/02/2022 15,950 -0.20 ▼ -1.25 16,150 16,350 15,800 697,070 11,118,266,500
27/02/2022 16,150 0.35 ▲ 2.17 15,800 16,450 16,000 820,870 13,257,050,500
25/02/2022 16,150 0.35 ▲ 2.17 15,800 16,450 16,000 820,870 13,257,050,500
24/02/2022 15,800 -0.90 ▼ -5.70 16,700 16,750 15,550 2,269,080 35,851,464,000
23/02/2022 16,700 0.30 ▲ 1.80 16,400 16,950 16,500 827,120 13,812,904,000
22/02/2022 16,400 -0.70 ▼ -4.27 17,100 16,950 16,000 1,714,050 28,110,420,000
21/02/2022 17,100 0.10 ▲ 0.58 17,000 17,450 16,850 1,006,160 17,205,336,000
20/02/2022 17,000 0.30 ▲ 1.76 16,700 17,300 16,350 1,347,500 22,907,500,000
18/02/2022 17,000 0.30 ▲ 1.76 16,700 17,300 16,350 1,347,500 22,907,500,000
17/02/2022 16,700 -0.05 ▼ -0.30 16,750 16,900 16,450 734,550 12,266,985,000
16/02/2022 16,750 0.45 ▲ 2.69 16,300 17,200 16,400 1,035,830 17,350,152,500
15/02/2022 16,300 -0.25 ▼ -1.53 16,550 16,600 15,900 814,660 13,278,958,000
14/02/2022 16,550 0.10 ▲ 0.60 16,450 16,800 15,800 1,195,190 19,780,394,500
11/02/2022 16,450 0.65 ▲ 3.95 15,800 16,700 15,700 1,459,940 24,016,013,000
10/02/2022 15,800 0.00 ■■ 0.00 15,800 16,050 15,600 783,050 12,372,190,000
09/02/2022 15,800 0.30 ▲ 1.90 15,500 16,050 15,300 840,200 13,275,160,000
08/02/2022 15,500 0.70 ▲ 4.52 14,800 15,800 14,850 1,458,950 22,613,725,000
07/02/2022 14,800 0.95 ▲ 6.42 13,850 14,800 14,000 490,690 7,262,212,000
01/02/2022 13,850 0.25 ▲ 1.81 13,600 13,900 12,800 706,970 9,791,534,500
31/01/2022 13,850 0.25 ▲ 1.81 13,600 13,900 12,800 706,970 9,791,534,500
28/01/2022 13,850 0.25 ▲ 1.81 13,600 13,900 12,800 706,970 9,791,534,500
27/01/2022 13,600 -0.10 ▼ -0.74 13,700 14,200 13,500 479,570 6,522,152,000
26/01/2022 13,700 -0.80 ▼ -5.84 14,500 14,900 13,700 615,360 8,430,432,000
25/01/2022 14,500 0.25 ▲ 1.72 14,250 14,800 13,350 929,340 13,475,430,000
24/01/2022 14,250 -1.05 ▼ -7.37 15,300 14,950 14,250 1,273,010 18,140,392,500
21/01/2022 15,300 -0.15 ▼ -0.98 15,450 16,000 14,900 1,226,240 18,761,472,000
20/01/2022 15,350 0.90 ▲ 5.86 14,450 15,450 14,650 1,058,880 16,253,808,000
19/01/2022 14,350 0.80 ▲ 5.57 13,550 14,350 12,800 1,464,010 21,008,543,500
18/01/2022 13,750 -0.80 ▼ -5.82 14,550 14,450 13,550 1,403,980 19,304,725,000
17/01/2022 14,600 -1.00 ▼ -6.85 15,600 16,100 14,550 873,330 12,750,618,000
16/01/2022 15,600 0.00 ■■ 0.00 15,600 16,100 14,550 2,376,430 37,072,308,000
14/01/2022 15,600 0.00 ■■ 0.00 15,600 16,100 14,550 2,376,430 37,072,308,000
13/01/2022 15,600 -1.15 ▼ -7.37 16,750 17,300 15,600 2,140,200 33,387,120,000
12/01/2022 16,750 -1.25 ▼ -7.46 18,000 17,900 16,750 2,644,740 44,299,395,000
11/01/2022 18,000 -0.40 ▼ -2.22 18,400 19,000 17,950 1,971,740 35,491,320,000
10/01/2022 18,400 0.05 ▲ 0.27 18,350 19,600 17,850 2,910,940 53,561,296,000
09/01/2022 18,350 -0.20 ▼ -1.09 18,550 19,000 18,350 1,561,610 28,655,543,500
07/01/2022 18,350 -0.20 ▼ -1.09 18,550 19,000 18,350 1,561,610 28,655,543,500
06/01/2022 18,550 1.20 ▲ 6.47 17,350 18,550 17,100 3,253,710 60,356,320,500
05/01/2022 17,350 0.00 ■■ 0.00 17,300 17,750 17,050 1,765,230 30,626,740,500
04/01/2022 17,300 0.70 ▲ 4.05 16,600 17,350 16,650 1,010,050 17,473,865,000
03/01/2022 13,000 -0.05 ▼ -0.38 13,050 13,900 12,950 2,435,080 31,656,040,000
31/12/2021 16,600 -0.40 ▼ -2.41 17,000 17,050 16,350 1,004,620 16,676,692,000
30/12/2021 17,000 -0.15 ▼ -0.88 17,150 17,500 16,150 1,834,510 31,186,670,000
29/12/2021 17,150 -0.65 ▼ -3.79 17,800 17,850 17,150 1,586,130 27,202,129,500
23/12/2021 18,100 1.00 ▲ 5.52 17,100 18,250 17,200 2,660,240 48,150,344,000
22/12/2021 18,100 1.00 ▲ 5.52 17,100 18,250 17,200 2,660,240 48,150,344,000
21/12/2021 17,100 0.20 ▲ 1.17 16,900 17,400 16,400 1,689,300 28,887,030,000
20/12/2021 16,900 0.35 ▲ 2.07 16,550 16,950 15,700 2,317,680 39,168,792,000
17/12/2021 16,550 -0.75 ▼ -4.53 17,300 17,800 16,500 3,013,630 49,875,576,500
16/12/2021 17,300 1.10 ▲ 6.36 16,200 17,300 15,900 2,389,630 41,340,599,000
15/12/2021 16,200 -1.20 ▼ -7.41 17,400 17,900 16,200 3,997,290 64,756,098,000
14/12/2021 17,400 1.10 ▲ 6.32 16,300 17,400 16,600 3,085,510 53,687,874,000
13/12/2021 16,300 1.05 ▲ 6.44 15,250 16,300 15,700 2,074,150 33,808,645,000
12/12/2021 15,250 0.55 ▲ 3.61 14,700 15,450 14,450 2,141,690 32,660,772,500
10/12/2021 15,250 0.55 ▲ 3.61 14,700 15,450 14,450 2,141,690 32,660,772,500
09/12/2021 14,700 -0.35 ▼ -2.38 15,050 15,250 14,600 2,228,320 32,756,304,000
08/12/2021 15,050 0.75 ▲ 4.98 14,300 15,300 14,500 3,377,420 50,830,171,000
07/12/2021 14,300 0.90 ▲ 6.29 13,400 14,300 13,550 1,946,960 27,841,528,000
06/12/2021 13,400 0.40 ▲ 2.99 13,000 13,750 12,900 2,705,980 36,260,132,000
04/12/2021 13,000 -0.05 ▼ -0.38 13,050 13,900 12,950 2,435,080 31,656,040,000
03/12/2021 13,000 -0.05 ▼ -0.38 13,050 13,900 12,950 2,435,080 31,656,040,000
02/12/2021 13,050 -0.30 ▼ -2.30 13,350 13,500 12,950 1,775,190 23,166,229,500
01/12/2021 13,350 0.15 ▲ 1.12 13,200 13,750 12,800 2,091,150 27,916,852,500
30/11/2021 13,200 0.30 ▲ 2.27 12,900 13,800 13,000 3,257,130 42,994,116,000
29/11/2021 12,900 0.80 ▲ 6.20 12,100 12,900 11,650 3,214,490 41,466,921,000
28/11/2021 12,100 0.40 ▲ 3.31 11,700 12,450 11,300 2,358,380 28,536,398,000
26/11/2021 12,100 0.40 ▲ 3.31 11,700 12,450 11,300 2,358,380 28,536,398,000
25/11/2021 11,700 0.75 ▲ 6.41 10,950 11,700 10,500 1,969,950 23,048,415,000
24/11/2021 10,950 -0.25 ▼ -2.28 11,200 11,600 10,900 1,848,250 20,238,337,500
23/11/2021 11,200 -0.55 ▼ -4.91 11,750 11,450 10,950 2,709,110 30,342,032,000
22/11/2021 11,750 -0.85 ▼ -7.23 12,600 12,800 11,750 2,859,450 33,598,537,500
19/11/2021 12,600 0.45 ▲ 3.57 12,150 13,000 11,700 4,347,420 54,777,492,000
18/11/2021 12,150 0.75 ▲ 6.17 11,400 12,150 11,800 953,370 11,583,445,500
17/11/2021 11,400 0.70 ▲ 6.14 10,700 11,400 10,450 2,195,680 25,030,752,000
16/11/2021 10,700 -0.65 ▼ -6.07 11,350 11,350 10,600 3,304,160 35,354,512,000
15/11/2021 11,350 0.40 ▲ 3.52 10,950 11,700 10,900 3,782,240 42,928,424,000
14/11/2021 11,700 1.45 ▲ 12.39 10,250 10,950 10,450 522,070 6,108,219,000
12/11/2021 10,950 0.70 ▲ 6.39 10,250 10,950 10,450 2,644,580 28,958,151,000
11/11/2021 10,250 0.65 ▲ 6.34 9,600 10,250 9,700 3,113,110 31,909,377,500
10/11/2021 9,600 0.20 ▲ 2.08 9,400 9,700 9,300 1,711,570 16,431,072,000
09/11/2021 9,400 0.41 ▲ 4.36 8,990 9,550 9,200 2,572,210 24,178,774,000
08/11/2021 8,990 0.42 ▲ 4.67 8,570 9,070 8,650 1,489,680 13,392,223,200
07/11/2021 8,570 0.07 ▲ 0.82 8,500 8,660 8,430 1,076,450 9,225,176,500
05/11/2021 8,570 0.07 ▲ 0.82 8,500 8,660 8,430 1,076,450 9,225,176,500
04/11/2021 8,490 -0.63 ▼ -7.42 9,120 9,290 8,490 3,058,300 25,964,967,000
03/11/2021 8,490 -0.63 ▼ -7.42 9,120 9,290 8,490 3,058,300 25,964,967,000
02/11/2021 9,120 0.12 ▲ 1.32 9,000 9,360 8,970 1,386,840 12,647,980,800
01/11/2021 9,000 0.48 ▲ 5.33 8,520 9,110 8,600 2,633,520 23,701,680,000
31/10/2021 8,520 0.22 ▲ 2.58 8,300 8,640 8,310 1,624,740 13,842,784,800
29/10/2021 8,520 0.22 ▲ 2.58 8,300 8,640 8,310 1,624,740 13,842,784,800
28/10/2021 8,300 -0.08 ▼ -0.96 8,380 8,380 8,270 1,057,200 8,774,760,000
27/10/2021 8,380 0.22 ▲ 2.63 8,160 8,510 8,170 1,638,020 13,726,607,600
26/10/2021 8,160 0.03 ▲ 0.37 8,130 8,190 7,960 750,130 6,121,060,800
25/10/2021 8,130 -0.11 ▼ -1.35 8,240 8,390 8,130 1,042,030 8,471,703,900
23/10/2021 8,240 0.29 ▲ 3.52 7,950 8,480 7,950 2,358,740 19,436,017,600
22/10/2021 8,240 0.29 ▲ 3.52 7,950 8,480 7,950 2,358,740 19,436,017,600
21/10/2021 7,950 0.01 ▲ 0.13 7,940 8,080 7,920 563,260 4,477,917,000
20/10/2021 7,940 0.16 ▲ 2.02 7,780 8,180 7,780 1,725,400 13,699,676,000
19/10/2021 7,780 -0.04 ▼ -0.51 7,820 7,940 7,630 828,600 6,446,508,000
18/10/2021 7,820 -0.03 ▼ -0.38 7,850 8,000 7,810 930,690 7,277,995,800
16/10/2021 7,850 -0.06 ▼ -0.76 7,910 8,090 7,720 956,180 7,506,013,000
15/10/2021 7,850 -0.06 ▼ -0.76 7,910 8,090 7,720 956,180 7,506,013,000
14/10/2021 7,910 0.21 ▲ 2.65 7,700 8,150 7,720 1,863,180 14,737,753,800
13/10/2021 7,700 0.17 ▲ 2.21 7,530 7,770 7,540 1,082,310 8,333,787,000
12/10/2021 7,530 -0.02 ▼ -0.27 7,550 7,660 7,500 732,090 5,512,637,700
11/10/2021 7,550 0.05 ▲ 0.66 7,500 7,670 7,510 569,350 4,298,592,500
08/10/2021 7,500 -0.21 ▼ -2.80 7,710 7,740 7,500 893,030 6,697,725,000
07/10/2021 7,710 0.16 ▲ 2.08 7,550 7,890 7,480 1,117,350 8,614,768,500
06/10/2021 7,550 0.06 ▲ 0.79 7,490 7,610 7,500 720,770 5,441,813,500
05/10/2021 7,490 0.22 ▲ 2.94 7,270 7,640 7,270 794,700 5,952,303,000
04/10/2021 7,270 0.12 ▲ 1.65 7,150 7,370 7,150 524,340 3,811,951,800
01/10/2021 7,150 -0.04 ▼ -0.56 7,190 7,260 7,110 789,800 5,647,070,000
30/09/2021 7,190 -0.02 ▼ -0.28 7,210 7,340 7,190 651,730 4,685,938,700
29/09/2021 7,210 -0.19 ▼ -2.64 7,400 7,400 7,200 839,830 6,055,174,300
28/09/2021 7,400 0.24 ▲ 3.24 7,160 7,430 7,050 964,900 7,140,260,000
27/09/2021 7,160 -0.50 ▼ -6.98 7,660 7,800 7,160 1,450,500 10,385,580,000
26/09/2021 7,660 -0.28 ▼ -3.66 7,940 8,050 7,650 1,504,470 11,524,240,200
24/09/2021 7,660 -0.28 ▼ -3.66 7,940 8,050 7,650 1,504,470 11,524,240,200
23/09/2021 7,940 -0.26 ▼ -3.27 8,200 8,580 7,900 3,318,710 26,350,557,400
22/09/2021 8,200 0.30 ▲ 3.66 7,900 8,300 8,040 2,530,620 20,751,084,000
21/09/2021 7,900 0.29 ▲ 3.67 7,610 8,090 7,400 2,582,810 20,404,199,000
20/09/2021 7,610 0.49 ▲ 6.44 7,120 7,610 7,090 3,811,470 29,005,286,700
17/09/2021 7,120 0.02 ▲ 0.28 7,120 7,230 7,120 794,550 5,657,196,000
16/09/2021 7,120 -0.16 ▼ -2.25 7,280 7,390 7,120 759,580 5,408,209,600
15/09/2021 7,280 0.30 ▲ 4.12 6,980 7,360 7,040 1,362,720 9,920,601,600
14/09/2021 6,980 0.03 ▲ 0.43 6,950 7,100 6,970 942,670 6,579,836,600
13/09/2021 6,950 -0.15 ▼ -2.16 7,100 7,270 6,950 1,132,000 7,867,400,000
11/09/2021 7,100 0.01 ▲ 0.14 7,100 7,290 7,100 903,590 6,415,489,000
10/09/2021 7,100 0.01 ▲ 0.14 7,100 7,290 7,100 903,590 6,415,489,000
09/09/2021 7,100 0.03 ▲ 0.42 7,100 7,150 7,080 564,130 4,005,323,000
08/09/2021 7,100 -0.01 ▼ -0.14 7,110 7,350 7,020 939,850 6,672,935,000
07/09/2021 7,110 -0.30 ▼ -4.22 7,410 7,400 7,070 1,531,580 10,889,533,800
06/09/2021 7,410 0.11 ▲ 1.48 7,300 7,580 7,200 1,821,990 13,500,945,900
05/09/2021 6,510 0.28 ▲ 4.30 6,230 6,280 6,200 681,900 4,439,169,000
03/09/2021 6,220 -0.01 ▼ -0.16 6,230 6,280 6,200 410,620 2,554,056,400
01/09/2021 7,300 0.15 ▲ 2.05 7,150 7,600 7,250 2,020,530 14,749,869,000
31/08/2021 7,150 0.46 ▲ 6.43 6,690 7,150 6,660 2,110,710 15,091,576,500
30/08/2021 6,690 0.17 ▲ 2.54 6,520 6,750 6,550 657,530 4,398,875,700
27/08/2021 6,520 0.17 ▲ 2.61 6,350 6,520 6,300 407,940 2,659,768,800
26/08/2021 6,350 0.01 ▲ 0.16 6,340 6,530 6,350 455,600 2,893,060,000
25/08/2021 6,340 -0.02 ▼ -0.32 6,360 6,370 6,180 766,540 4,859,863,600
24/08/2021 6,360 -0.09 ▼ -1.42 6,450 6,550 6,350 604,460 3,844,365,600
23/08/2021 6,450 -0.31 ▼ -4.81 6,760 6,780 6,450 906,760 5,848,602,000
20/08/2021 6,760 0.03 ▲ 0.44 6,730 6,980 6,630 1,779,350 12,028,406,000
19/08/2021 6,730 -0.03 ▼ -0.45 6,730 6,800 6,680 686,980 4,623,375,400
18/08/2021 6,730 -0.04 ▼ -0.59 6,770 6,840 6,710 620,800 4,177,984,000
17/08/2021 6,770 -0.07 ▼ -1.03 6,840 6,890 6,710 810,780 5,488,980,600
16/08/2021 6,840 0.31 ▲ 4.53 6,530 6,920 6,530 1,383,780 9,465,055,200
13/08/2021 6,530 0.02 ▲ 0.31 6,510 6,640 6,430 510,960 3,336,568,800
12/08/2021 6,510 0.08 ▲ 1.23 6,430 6,650 6,400 943,800 6,144,138,000
11/08/2021 6,430 -0.08 ▼ -1.24 6,510 6,510 6,430 770,770 4,956,051,100
10/08/2021 6,510 -0.06 ▼ -0.92 6,570 6,630 6,460 849,030 5,527,185,300
09/08/2021 6,570 0.04 ▲ 0.61 6,530 6,600 6,450 679,740 4,465,891,800
06/08/2021 6,530 0.02 ▲ 0.31 6,510 6,690 6,450 791,280 5,167,058,400
05/08/2021 6,510 0.11 ▲ 1.69 6,400 6,550 6,370 681,900 4,439,169,000
04/08/2021 6,400 0.18 ▲ 2.81 6,220 6,490 6,210 1,113,400 7,125,760,000
03/08/2021 6,220 -0.01 ▼ -0.16 6,230 6,280 6,200 410,620 2,554,056,400
02/08/2021 6,230 -0.02 ▼ -0.32 6,250 6,310 6,180 504,040 3,140,169,200
30/07/2021 6,250 0.04 ▲ 0.64 6,210 6,350 6,200 677,830 4,236,437,500
29/07/2021 6,210 0.06 ▲ 0.97 6,150 6,270 6,150 528,630 3,282,792,300
28/07/2021 6,150 0.15 ▲ 2.44 6,000 6,280 6,020 685,890 4,218,223,500
27/07/2021 6,000 0.07 ▲ 1.17 6,000 6,180 6,000 433,440 2,600,640,000
26/07/2021 6,000 -0.04 ▼ -0.67 6,040 6,070 5,880 505,630 3,033,780,000
23/07/2021 6,040 -0.15 ▼ -2.48 6,190 6,200 6,030 514,110 3,105,224,400
21/07/2021 5,840 -0.01 ▼ -0.17 5,850 6,190 5,880 540,300 3,155,352,000
20/07/2021 5,850 0.13 ▲ 2.22 5,720 6,000 5,680 639,680 3,742,128,000
19/07/2021 5,720 -0.42 ▼ -7.34 6,140 6,000 5,720 855,500 4,893,460,000
17/07/2021 6,140 -0.07 ▼ -1.14 6,210 6,240 6,100 508,180 3,120,225,200
16/07/2021 6,140 -0.07 ▼ -1.14 6,210 6,240 6,100 508,180 3,120,225,200
15/07/2021 6,210 0.13 ▲ 2.09 6,080 6,260 6,030 519,060 3,223,362,600
14/07/2021 6,080 0.07 ▲ 1.15 6,080 6,290 5,900 625,040 3,800,243,200
13/07/2021 6,080 0.39 ▲ 6.41 5,690 6,080 5,630 753,360 4,580,428,800
12/07/2021 5,690 -0.42 ▼ -7.38 6,110 6,010 5,690 1,300,060 7,397,341,400
09/07/2021 6,110 -0.44 ▼ -7.20 6,550 6,590 6,100 1,260,400 7,701,044,000
08/07/2021 6,550 -0.05 ▼ -0.76 6,600 6,760 6,500 866,320 5,674,396,000
07/07/2021 6,600 -0.15 ▼ -2.27 6,750 6,900 6,550 1,167,250 7,703,850,000
06/07/2021 6,750 -0.50 ▼ -7.41 7,250 7,350 6,750 1,192,760 8,051,130,000
05/07/2021 7,250 -0.21 ▼ -2.90 7,460 7,480 7,100 986,030 7,148,717,500
02/07/2021 7,460 0.01 ▲ 0.13 7,450 7,670 7,450 709,880 5,295,704,800
01/07/2021 7,450 -0.03 ▼ -0.40 7,450 7,500 7,320 1,157,860 8,626,057,000
30/06/2021 7,450 -0.10 ▼ -1.34 7,550 7,640 7,450 710,220 5,291,139,000
29/06/2021 7,550 -0.18 ▼ -2.38 7,730 7,790 7,550 717,820 5,419,541,000
28/06/2021 7,730 0.18 ▲ 2.33 7,550 7,780 7,550 1,073,020 8,294,444,600
25/06/2021 7,550 -0.03 ▼ -0.40 7,580 7,660 7,500 626,530 4,730,301,500
24/06/2021 7,580 -0.01 ▼ -0.13 7,590 7,730 7,500 816,230 6,187,023,400
23/06/2021 7,590 -0.14 ▼ -1.84 7,730 7,820 7,550 1,103,470 8,375,337,300
22/06/2021 7,730 -0.09 ▼ -1.16 7,820 7,990 7,730 1,088,500 8,414,105,000
21/06/2021 7,820 -0.23 ▼ -2.94 7,920 8,020 7,770 1,225,250 9,581,455,000
18/06/2021 7,920 -0.13 ▼ -1.64 8,050 8,120 7,900 1,583,620 12,542,270,400
17/06/2021 8,050 0.10 ▲ 1.24 7,950 8,150 7,750 1,423,850 11,461,992,500
16/06/2021 7,950 0.14 ▲ 1.76 7,810 8,100 7,850 2,352,580 18,703,011,000
15/06/2021 7,530 0.03 ▲ 0.40 7,500 7,680 7,410 367,890 2,770,211,700
14/06/2021 7,500 0.02 ▲ 0.27 7,480 7,750 7,350 1,323,420 9,925,650,000
11/06/2021 7,480 0.08 ▲ 1.07 7,400 7,600 7,330 900,940 6,739,031,200
10/06/2021 7,400 -0.23 ▼ -3.11 7,630 7,600 7,300 1,282,650 9,491,610,000
09/06/2021 7,630 -0.12 ▼ -1.57 7,750 7,840 7,510 897,670 6,849,222,100
08/06/2021 7,750 0.04 ▲ 0.52 7,710 8,100 7,710 2,789,740 21,620,485,000
07/06/2021 7,710 0.26 ▲ 3.37 7,450 7,800 7,450 2,252,780 17,368,933,800
04/06/2021 7,450 -0.22 ▼ -2.95 7,670 7,670 7,350 1,259,480 9,383,126,000
03/06/2021 7,670 0.18 ▲ 2.35 7,490 7,900 7,600 1,200,280 9,206,147,600
02/06/2021 7,490 0.49 ▲ 6.54 7,000 7,490 7,000 1,827,560 13,688,424,400
01/06/2021 7,000 0.05 ▲ 0.71 6,950 7,070 6,940 603,010 4,221,070,000
31/05/2021 6,950 0.03 ▲ 0.43 7,100 7,100 6,950 820,530 5,702,683,500
28/05/2021 7,100 0.06 ▲ 0.85 7,040 7,100 7,030 687,220 4,879,262,000
27/05/2021 7,040 -0.06 ▼ -0.85 7,100 7,190 7,010 799,530 5,628,691,200
26/05/2021 7,100 -0.01 ▼ -0.14 7,110 7,250 7,000 849,270 6,029,817,000
25/05/2021 7,110 -0.13 ▼ -1.83 7,240 7,250 7,110 678,090 4,821,219,900
24/05/2021 7,240 0.09 ▲ 1.24 7,150 7,310 7,200 765,990 5,545,767,600
23/05/2021 7,150 0.29 ▲ 4.06 6,860 7,290 6,800 1,178,870 8,428,920,500
21/05/2021 7,150 0.29 ▲ 4.06 6,860 7,290 6,800 1,178,870 8,428,920,500
20/05/2021 6,860 -0.18 ▼ -2.62 7,040 7,100 6,790 1,451,360 9,956,329,600
19/05/2021 7,040 -0.01 ▼ -0.14 7,050 7,150 7,000 588,250 4,141,280,000
18/05/2021 7,050 -0.10 ▼ -1.42 7,150 7,150 7,040 1,002,610 7,068,400,500
17/05/2021 7,150 -0.09 ▼ -1.26 7,240 7,310 7,110 1,037,370 7,417,195,500
16/05/2021 7,240 -0.01 ▼ -0.14 7,250 7,400 7,230 940,320 6,807,916,800
14/05/2021 7,240 -0.01 ▼ -0.14 7,250 7,400 7,230 940,320 6,807,916,800
13/05/2021 7,250 -0.18 ▼ -2.48 7,430 7,450 7,250 872,880 6,328,380,000
12/05/2021 7,430 0.14 ▲ 1.88 7,290 7,500 7,240 976,760 7,257,326,800
11/05/2021 7,290 0.11 ▲ 1.51 7,180 7,380 7,180 1,028,000 7,494,120,000
10/05/2021 7,180 -0.03 ▼ -0.42 7,210 7,300 7,070 1,002,360 7,196,944,800
09/05/2021 7,210 -0.26 ▼ -3.61 7,470 7,460 7,160 1,122,510 8,093,297,100
07/05/2021 7,210 -0.26 ▼ -3.61 7,470 7,460 7,160 1,122,510 8,093,297,100
06/05/2021 7,470 0.12 ▲ 1.61 7,350 7,750 7,360 1,640,380 12,253,638,600
05/05/2021 7,350 0.32 ▲ 4.35 7,030 7,460 7,040 1,214,090 8,923,561,500
04/05/2021 7,030 -0.23 ▼ -3.27 7,260 7,110 6,950 1,380,820 9,707,164,600
03/05/2021 7,390 0.48 ▲ 6.50 6,910 7,390 7,390 323,530 2,390,886,700
30/04/2021 7,260 -0.09 ▼ -1.24 7,350 7,550 7,200 793,040 5,757,470,400
29/04/2021 7,260 -0.09 ▼ -1.24 7,350 7,550 7,200 793,040 5,757,470,400
28/04/2021 7,350 0.19 ▲ 2.59 7,160 7,590 7,010 1,360,780 10,001,733,000
27/04/2021 7,160 -0.01 ▼ -0.14 7,170 7,370 6,920 1,234,840 8,841,454,400
26/04/2021 7,170 -0.53 ▼ -7.39 7,700 7,710 7,170 2,230,260 15,990,964,200
23/04/2021 7,700 0.17 ▲ 2.21 7,530 7,800 7,250 2,295,020 17,671,654,000
22/04/2021 7,530 -0.56 ▼ -7.44 8,090 8,050 7,530 2,270,290 17,095,283,700
21/04/2021 8,090 0.01 ▲ 0.12 8,080 8,250 7,920 1,939,370 15,689,503,300
20/04/2021 8,090 0.01 ▲ 0.12 8,080 8,250 7,920 1,939,370 15,689,503,300
19/04/2021 8,080 -0.52 ▼ -6.44 8,600 8,550 8,010 2,232,640 18,039,731,200
16/04/2021 8,600 -0.50 ▼ -5.81 9,100 9,030 8,470 3,554,760 30,570,936,000
15/04/2021 9,100 0.22 ▲ 2.42 8,880 9,420 9,000 2,506,090 22,805,419,000
14/04/2021 8,880 0.58 ▲ 6.53 8,300 8,880 8,000 3,261,130 28,958,834,400
13/04/2021 8,300 0.40 ▲ 4.82 7,900 8,450 8,200 6,299,070 52,282,281,000
12/04/2021 7,900 0.51 ▲ 6.46 7,390 7,900 7,800 1,305,370 10,312,423,000
09/04/2021 7,390 -0.09 ▼ -1.22 7,480 7,550 7,370 1,149,340 8,493,622,600
08/04/2021 7,480 0.16 ▲ 2.14 7,320 7,550 7,400 2,051,510 15,345,294,800
07/04/2021 7,320 0.11 ▲ 1.50 7,210 7,400 7,100 1,449,020 10,606,826,400
06/04/2021 7,210 -0.03 ▼ -0.42 7,240 7,270 7,150 1,274,910 9,192,101,100
05/04/2021 7,240 0.01 ▲ 0.14 7,240 7,420 7,200 1,628,140 11,787,733,600
02/04/2021 7,240 0.33 ▲ 4.56 6,910 7,290 7,020 2,599,440 18,819,945,600
01/04/2021 6,910 0.02 ▲ 0.29 6,890 7,000 6,870 1,032,530 7,134,782,300
31/03/2021 6,890 -0.03 ▼ -0.44 6,920 7,000 6,800 800,920 5,518,338,800
30/03/2021 6,920 0.02 ▲ 0.29 6,900 7,000 6,820 762,670 5,277,676,400
29/03/2021 6,900 0.32 ▲ 4.64 6,580 6,930 6,570 1,050,710 7,249,899,000
26/03/2021 6,580 -0.17 ▼ -2.58 6,750 6,750 6,310 1,449,920 9,540,473,600
25/03/2021 6,750 -0.12 ▼ -1.78 6,870 6,950 6,720 1,063,230 7,176,802,500
24/03/2021 6,870 -0.24 ▼ -3.49 7,110 7,080 6,820 849,110 5,833,385,700
23/03/2021 7,110 0.16 ▲ 2.25 6,950 7,190 6,910 1,607,820 11,431,600,200
22/03/2021 6,950 0.04 ▲ 0.58 6,910 7,040 6,900 997,550 6,932,972,500
19/03/2021 6,910 -0.05 ▼ -0.72 6,960 7,000 6,850 1,325,340 9,158,099,400
18/03/2021 6,960 -0.02 ▼ -0.29 6,980 7,090 6,920 880,850 6,130,716,000
17/03/2021 6,980 -0.15 ▼ -2.15 7,130 7,130 6,960 1,203,300 8,399,034,000
16/03/2021 7,130 -0.04 ▼ -0.56 7,170 7,320 7,010 1,388,540 9,900,290,200
15/03/2021 7,170 0.25 ▲ 3.49 6,920 7,320 6,960 1,613,170 11,566,428,900
12/03/2021 6,920 0.22 ▲ 3.18 6,700 7,050 6,690 1,597,980 11,058,021,600
11/03/2021 6,700 0.04 ▲ 0.60 6,660 6,750 6,660 786,920 5,272,364,000
10/03/2021 6,660 0.01 ▲ 0.15 6,660 6,720 6,630 574,460 3,825,903,600
09/03/2021 6,660 -0.05 ▼ -0.75 6,710 6,790 6,600 832,770 5,546,248,200
08/03/2021 6,710 0.16 ▲ 2.38 6,550 6,870 6,540 1,268,910 8,514,386,100
05/03/2021 6,550 -0.09 ▼ -1.37 6,640 6,650 6,450 610,060 3,995,893,000
04/03/2021 6,640 -0.15 ▼ -2.26 6,790 6,980 6,500 994,950 6,606,468,000
03/03/2021 6,790 0.26 ▲ 3.83 6,530 6,870 6,490 1,142,150 7,755,198,500
02/03/2021 6,530 0.01 ▲ 0.15 6,520 6,670 6,500 702,890 4,589,871,700
01/03/2021 6,520 0.18 ▲ 2.76 6,340 6,550 6,330 1,097,480 7,155,569,600
26/02/2021 6,340 -0.05 ▼ -0.79 6,390 6,390 6,290 588,750 3,732,675,000
25/02/2021 6,390 0.01 ▲ 0.16 6,390 6,460 6,350 767,160 4,902,152,400
24/02/2021 6,390 0.01 ▲ 0.16 6,380 6,530 6,330 1,120,690 7,161,209,100
23/02/2021 6,380 -0.02 ▼ -0.31 6,400 6,410 6,310 748,310 4,774,217,800
22/02/2021 6,400 -0.09 ▼ -1.41 6,490 6,550 6,300 1,017,280 6,510,592,000
19/02/2021 6,490 -0.06 ▼ -0.92 6,550 6,570 6,340 777,150 5,043,703,500
18/02/2021 6,550 0.15 ▲ 2.29 6,400 6,710 6,400 1,181,220 7,736,991,000
17/02/2021 6,400 0.41 ▲ 6.41 5,990 6,400 6,090 1,022,630 6,544,832,000
10/02/2021 5,990 0.39 ▲ 6.51 5,600 5,990 5,530 914,440 5,477,495,600
09/02/2021 5,990 0.39 ▲ 6.51 5,600 5,990 5,530 914,440 5,477,495,600
08/02/2021 5,600 -0.42 ▼ -7.50 6,020 6,040 5,600 1,320,690 7,395,864,000
05/02/2021 6,020 0.01 ▲ 0.17 6,010 6,140 6,000 902,940 5,435,698,800
05/01/2021 7,930 0.44 ▲ 5.55 7,490 8,010 7,490 1,614,300 12,801,399,000
04/01/2021 7,490 0.49 ▲ 6.54 7,000 7,490 7,050 2,018,840 15,121,111,600
01/01/2021 7,000 0.05 ▲ 0.71 6,950 7,100 6,850 20,234,740 141,643,180,000
31/12/2020 7,000 0.05 ▲ 0.71 6,950 7,100 6,850 20,234,740 141,643,180,000
30/12/2020 6,950 -0.21 ▼ -3.02 7,160 7,280 6,900 20,456,410 142,172,049,500
29/12/2020 7,160 -0.10 ▼ -1.40 7,240 7,440 7,030 2,546,522 18,233,097,520
28/12/2020 7,240 0.40 ▲ 5.52 6,800 7,270 6,900 2,811,312 20,353,898,880
27/12/2020 6,800 0.30 ▲ 4.41 6,500 6,900 6,510 2,344,646 15,943,592,800
25/12/2020 6,800 0.30 ▲ 4.41 6,500 6,900 6,510 2,344,646 15,943,592,800
24/12/2020 6,500 0.20 ▲ 3.08 6,310 6,660 5,900 2,923,925 19,005,512,500
23/12/2020 6,310 0.00 ■■ 0.00 6,310 6,750 6,280 2,681,786 16,922,069,660
22/12/2020 6,310 0.40 ▲ 6.34 5,900 6,310 5,850 2,852,660 18,000,284,600
21/12/2020 5,900 0.20 ▲ 3.39 5,710 5,950 5,730 2,293,667 13,532,635,300
20/12/2020 5,710 0.00 ■■ 0.00 5,740 5,890 5,670 1,563,193 8,925,832,030
18/12/2020 5,710 0.00 ■■ 0.00 5,740 5,890 5,670 1,563,193 8,925,832,030
17/12/2020 5,740 0.10 ▲ 1.74 5,670 5,900 5,640 2,056,281 11,803,052,940
16/12/2020 5,670 0.20 ▲ 3.53 5,490 5,800 5,510 2,486,504 14,098,477,680
15/12/2020 5,490 0.10 ▲ 1.82 5,420 5,600 5,390 1,950,555 10,708,546,950
14/12/2020 5,420 0.10 ▲ 1.85 5,310 5,550 5,310 1,627,345 8,820,209,900
13/12/2020 5,310 0.00 ■■ 0.00 5,300 5,400 5,260 1,515,017 8,044,740,270
11/12/2020 5,310 0.00 ■■ 0.00 5,300 5,400 5,260 1,515,017 8,044,740,270
10/12/2020 5,300 -0.20 ▼ -3.77 5,530 5,580 5,300 1,674,897 8,876,954,100
09/12/2020 5,530 0.00 ■■ 0.00 5,530 5,590 5,460 1,455,073 8,046,553,690
08/12/2020 5,530 0.10 ▲ 1.81 5,460 5,690 5,420 1,703,790 9,421,958,700
07/12/2020 5,460 0.00 ■■ 0.00 5,500 5,580 5,440 1,488,718 8,128,400,280
04/12/2020 5,690 0.21 ▲ 3.69 5,480 5,810 5,570 16,535,450 94,086,710,500
03/12/2020 5,480 0.40 ▲ 7.30 5,130 5,480 5,150 3,236,379 17,735,356,920
02/12/2020 5,130 0.00 ■■ 0.00 5,120 5,240 5,060 1,349,967 6,925,330,710
01/12/2020 5,120 0.00 ■■ 0.00 5,120 5,120 5,000 1,649,965 8,447,820,800
30/11/2020 5,170 -0.03 ▼ -0.58 5,200 5,270 5,160 9,921,310 51,293,172,700
27/11/2020 5,170 -0.03 ▼ -0.58 5,200 5,270 5,160 9,921,310 51,293,172,700
26/11/2020 5,200 0.18 ▲ 3.46 5,020 5,280 5,030 22,516,340 117,084,968,000
25/11/2020 5,020 0.02 ▲ 0.40 5,000 5,170 5,000 9,807,770 49,235,005,400
24/11/2020 5,000 -0.10 ▼ -2.00 5,100 5,140 4,980 13,703,980 68,519,900,000
23/11/2020 5,100 -0.05 ▼ -0.98 5,150 5,250 5,100 9,377,960 47,827,596,000
20/11/2020 5,150 0.10 ▲ 1.94 5,010 5,280 5,030 1,924,136 9,909,300,400
19/11/2020 5,010 0.10 ▲ 2.00 4,890 5,100 4,900 1,802,773 9,031,892,730
18/11/2020 4,890 -0.01 ▼ -0.20 4,900 4,990 4,830 8,542,310 41,771,895,900
17/11/2020 4,900 0.00 ■■ 0.00 4,870 4,930 4,880 565,842 2,772,625,800
16/11/2020 4,870 -0.10 ▼ -2.05 4,990 5,040 4,870 854,361 4,160,738,070
13/11/2020 4,990 0.20 ▲ 4.01 4,810 5,090 4,800 1,737,405 8,669,650,950
12/11/2020 4,810 0.00 ■■ 0.00 4,760 4,820 4,770 526,566 2,532,782,460
11/11/2020 4,760 0.00 ■■ 0.00 4,790 4,830 4,750 463,477 2,206,150,520
10/11/2020 4,790 0.00 ■■ 0.00 4,770 4,890 4,790 550,428 2,636,550,120
09/11/2020 4,770 0.00 ■■ 0.00 4,760 4,860 4,760 595,452 2,840,306,040
06/11/2020 4,760 0.00 ■■ 0.00 4,800 4,850 4,760 471,462 2,244,159,120
05/11/2020 4,800 -0.10 ▼ -2.08 4,920 4,920 4,780 499,756 2,398,828,800
04/11/2020 4,920 0.20 ▲ 4.07 4,750 5,000 4,730 954,939 4,698,299,880
03/11/2020 4,750 -0.10 ▼ -2.11 4,830 4,870 4,730 705,128 3,349,358,000
02/11/2020 4,830 0.20 ▲ 4.14 4,600 4,840 4,750 781,824 3,776,209,920
30/10/2020 4,600 0.00 ■■ 0.00 4,560 4,670 4,510 622,825 2,864,995,000
29/10/2020 4,560 0.10 ▲ 2.19 4,450 4,700 4,380 1,020,891 4,655,262,960
28/10/2020 4,450 -0.30 ▼ -6.74 4,700 4,720 4,450 1,243,184 5,532,168,800
27/10/2020 4,700 -0.10 ▼ -2.13 4,780 4,880 4,700 1,617,324 7,601,422,800
26/10/2020 4,780 -0.30 ▼ -6.28 5,100 5,180 4,780 1,335,915 6,385,673,700
25/10/2020 5,100 0.00 ■■ 0.00 5,130 5,220 5,090 829,589 4,230,903,900
23/10/2020 5,100 0.00 ■■ 0.00 5,130 5,220 5,090 829,589 4,230,903,900
22/10/2020 5,130 0.10 ▲ 1.95 5,050 5,150 5,060 911,445 4,675,712,850
21/10/2020 5,050 -0.10 ▼ -1.98 5,180 5,270 5,050 881,175 4,449,933,750
20/10/2020 5,180 0.10 ▲ 1.93 5,040 5,280 5,030 1,333,882 6,909,508,760
19/10/2020 5,040 0.10 ▲ 1.98 4,960 5,100 4,990 819,303 4,129,287,120
18/10/2020 4,960 0.00 ■■ 0.00 4,950 5,030 4,900 1,152,334 5,715,576,640
16/10/2020 4,960 0.00 ■■ 0.00 4,950 5,030 4,900 1,152,334 5,715,576,640
15/10/2020 4,950 -0.12 ▼ -2.42 5,070 5,120 4,950 10,409,740 51,528,213,000
14/10/2020 5,070 -0.10 ▼ -1.97 5,150 5,250 5,070 1,071,658 5,433,306,060
13/10/2020 5,150 0.20 ▲ 3.88 4,990 5,260 4,900 1,751,717 9,021,342,550
12/10/2020 4,990 -0.30 ▼ -6.01 5,300 5,380 4,990 1,386,562 6,918,944,380
11/10/2020 5,300 0.00 ■■ 0.00 5,290 5,310 5,140 2,021,616 10,714,564,800
09/10/2020 5,300 0.00 ■■ 0.00 5,290 5,310 5,140 2,021,616 10,714,564,800
08/10/2020 5,290 0.00 ■■ 0.00 5,280 5,500 5,170 2,939,161 15,548,161,690
07/10/2020 5,280 0.30 ▲ 5.68 4,940 5,280 5,100 1,710,168 9,029,687,040
06/10/2020 4,940 0.30 ▲ 6.07 4,620 4,940 4,660 3,190,131 15,759,247,140
05/10/2020 4,620 0.10 ▲ 2.16 4,510 4,680 4,520 1,033,687 4,775,633,940
04/10/2020 4,510 0.00 ■■ 0.00 4,540 4,660 4,400 1,259,839 5,681,873,890
02/10/2020 4,510 0.00 ■■ 0.00 4,540 4,660 4,400 1,259,839 5,681,873,890
01/10/2020 4,540 0.00 ■■ 0.00 4,550 4,630 4,530 778,281 3,533,395,740
30/09/2020 4,550 0.00 ■■ 0.00 4,500 4,600 4,480 811,041 3,690,236,550
29/09/2020 4,500 -0.20 ▼ -4.44 4,690 4,710 4,500 1,289,004 5,800,518,000
28/09/2020 4,690 0.00 ■■ 0.00 4,710 4,750 4,660 736,310 3,453,293,900
25/09/2020 4,710 -0.10 ▼ -2.12 4,780 4,810 4,660 1,030,214 4,852,307,940
24/09/2020 4,780 0.10 ▲ 2.09 4,640 4,890 4,580 1,951,640 9,328,839,200
23/09/2020 4,640 0.20 ▲ 4.31 4,480 4,680 4,510 1,316,819 6,110,040,160
22/09/2020 4,480 -0.10 ▼ -2.23 4,560 4,570 4,460 1,270,452 5,691,624,960
21/09/2020 4,560 -0.10 ▼ -2.19 4,610 4,680 4,560 835,806 3,811,275,360
18/09/2020 4,610 0.00 ■■ 0.00 4,600 4,740 4,600 1,418,928 6,541,258,080
17/09/2020 4,600 0.20 ▲ 4.35 4,410 4,640 4,410 2,412,205 11,096,143,000
16/09/2020 4,410 0.00 ■■ 0.00 4,450 4,460 4,410 491,626 2,168,070,660
15/09/2020 4,450 0.00 ■■ 0.00 4,420 4,480 4,420 880,479 3,918,131,550
14/09/2020 4,420 0.00 ■■ 0.00 4,440 4,500 4,420 626,126 2,767,476,920
11/09/2020 4,440 0.00 ■■ 0.00 4,400 4,500 4,400 600,900 2,667,996,000
10/09/2020 4,400 0.00 ■■ 0.00 4,390 4,500 4,400 694,616 3,056,310,400
09/09/2020 4,390 -0.01 ▼ -0.23 4,400 4,420 4,350 6,389,810 28,051,265,900
08/09/2020 4,400 0.00 ■■ 0.00 4,370 4,440 4,360 486,884 2,142,289,600
07/09/2020 4,370 0.00 ■■ 0.00 4,380 4,550 4,370 1,211,366 5,293,669,420
04/09/2020 4,380 0.00 ■■ 0.00 4,390 4,470 4,310 817,036 3,578,617,680
03/09/2020 4,390 0.00 ■■ 0.00 4,380 4,470 4,370 805,433 3,535,850,870
02/09/2020 4,380 0.00 ■■ 0.00 4,390 4,470 4,330 755,330 3,308,345,400
01/09/2020 4,380 0.00 ■■ 0.00 4,390 4,470 4,330 755,330 3,308,345,400
31/08/2020 4,390 -0.10 ▼ -2.28 4,530 4,550 4,350 835,399 3,667,401,610
28/08/2020 4,530 0.00 ■■ 0.00 4,480 4,670 4,500 1,351,361 6,121,665,330
27/08/2020 4,480 0.20 ▲ 4.46 4,300 4,550 4,250 1,955,387 8,760,133,760
26/08/2020 4,300 0.00 ■■ 0.00 4,290 4,400 4,280 818,893 3,521,239,900
25/08/2020 4,290 -0.10 ▼ -2.33 4,380 4,440 4,290 874,877 3,753,222,330
24/08/2020 4,380 0.20 ▲ 4.57 4,220 4,490 4,260 1,355,029 5,935,027,020
21/08/2020 4,220 0.00 ■■ 0.00 4,180 4,260 4,170 623,348 2,630,528,560
20/08/2020 4,180 0.00 ■■ 0.00 4,220 4,270 4,180 554,769 2,318,934,420
19/08/2020 4,220 0.10 ▲ 2.37 4,100 4,290 4,100 713,972 3,012,961,840
18/08/2020 4,100 0.00 ■■ 0.00 4,140 4,180 4,100 465,364 1,907,992,400
17/08/2020 4,140 0.00 ■■ 0.00 4,100 4,160 4,070 529,140 2,190,639,600
14/08/2020 4,100 -0.10 ▼ -2.44 4,240 4,270 4,050 1,086,992 4,456,667,200
13/08/2020 4,240 0.00 ■■ 0.00 4,210 4,300 4,220 724,888 3,073,525,120
12/08/2020 4,210 -0.10 ▼ -2.38 4,300 4,380 4,160 777,609 3,273,733,890
11/08/2020 4,300 0.00 ■■ 0.00 4,260 4,390 4,260 1,134,951 4,880,289,300
10/08/2020 4,260 0.30 ▲ 7.04 3,990 4,260 4,020 1,538,275 6,553,051,500
07/08/2020 3,990 0.00 ■■ 0.00 4,020 4,090 3,990 666,709 2,660,168,910
06/08/2020 4,020 0.00 ■■ 0.00 4,060 4,180 3,950 965,188 3,880,055,760
05/08/2020 4,060 0.00 ■■ 0.00 4,100 4,150 3,930 1,147,813 4,660,120,780
04/08/2020 4,100 0.30 ▲ 7.32 3,840 4,100 3,970 1,274,207 5,224,248,700
03/08/2020 3,840 0.30 ▲ 7.81 3,590 3,840 3,520 970,689 3,727,445,760
31/07/2020 3,590 -0.30 ▼ -8.36 3,860 3,850 3,590 1,888,595 6,780,056,050
30/07/2020 3,860 -0.10 ▼ -2.59 3,910 4,030 3,860 700,902 2,705,481,720
29/07/2020 3,910 -0.30 ▼ -7.67 4,200 4,090 3,910 1,385,539 5,417,457,490
28/07/2020 4,200 0.20 ▲ 4.76 4,020 4,220 4,000 1,147,358 4,818,903,600
27/07/2020 4,020 -0.30 ▼ -7.46 4,320 4,210 4,020 1,063,733 4,276,206,660
26/07/2020 4,320 -0.30 ▼ -6.94 4,580 4,800 4,270 1,378,566 5,955,405,120
24/07/2020 4,320 -0.30 ▼ -6.94 4,580 4,800 4,270 1,378,566 5,955,405,120
23/07/2020 4,580 -0.20 ▼ -4.37 4,740 4,730 4,500 913,425 4,183,486,500
22/07/2020 4,740 -0.10 ▼ -2.11 4,830 4,860 4,720 375,987 1,782,178,380
21/07/2020 4,830 -0.10 ▼ -2.07 4,900 4,910 4,770 558,362 2,696,888,460
20/07/2020 4,900 0.20 ▲ 4.08 4,690 5,000 4,730 1,385,793 6,790,385,700
19/07/2020 4,690 0.10 ▲ 2.13 4,610 4,800 4,610 626,120 2,936,502,800
17/07/2020 4,690 0.10 ▲ 2.13 4,610 4,800 4,610 626,120 2,936,502,800
16/07/2020 4,610 -0.10 ▼ -2.17 4,720 4,780 4,610 577,550 2,662,505,500
15/07/2020 4,720 0.00 ■■ 0.00 4,730 4,850 4,720 448,202 2,115,513,440
14/07/2020 4,730 0.00 ■■ 0.00 4,750 4,780 4,630 588,498 2,783,595,540
13/07/2020 4,750 0.00 ■■ 0.00 4,800 4,910 4,730 586,779 2,787,200,250
12/07/2020 4,800 0.00 ■■ 0.00 4,780 4,950 4,740 1,081,500 5,191,200,000
10/07/2020 4,800 0.00 ■■ 0.00 4,780 4,950 4,740 1,081,500 5,191,200,000
09/07/2020 4,780 0.30 ▲ 6.28 4,470 4,780 4,560 1,099,578 5,255,982,840
08/07/2020 4,470 0.00 ■■ 0.00 4,450 4,560 4,400 419,556 1,875,415,320
07/07/2020 4,450 -0.20 ▼ -4.49 4,610 4,700 4,450 526,510 2,342,969,500
06/07/2020 4,610 0.10 ▲ 2.17 4,550 4,710 4,410 657,227 3,029,816,470
05/07/2020 4,550 -0.20 ▼ -4.40 4,730 4,740 4,550 544,505 2,477,497,750
03/07/2020 4,550 -0.20 ▼ -4.40 4,730 4,740 4,550 544,505 2,477,497,750
02/07/2020 4,730 0.10 ▲ 2.11 4,680 4,900 4,700 640,815 3,031,054,950
01/07/2020 4,680 0.30 ▲ 6.41 4,380 4,680 4,150 1,274,669 5,965,450,920
30/06/2020 4,380 -0.30 ▼ -6.85 4,700 4,890 4,380 1,778,421 7,789,483,980
29/06/2020 4,700 -0.40 ▼ -8.51 5,050 5,000 4,700 1,819,105 8,549,793,500
28/06/2020 5,050 -0.21 ▼ -4.16 5,260 5,500 4,950 9,232,420 46,623,721,000
26/06/2020 5,050 -0.21 ▼ -4.16 5,260 5,500 4,950 9,232,420 46,623,721,000
25/06/2020 5,260 0.30 ▲ 5.70 4,920 5,260 4,680 1,560,333 8,207,351,580
24/06/2020 4,920 -0.40 ▼ -8.13 5,290 5,250 4,920 2,125,272 10,456,338,240
23/06/2020 5,290 -0.40 ▼ -7.56 5,670 5,990 5,290 1,503,558 7,953,821,820
22/06/2020 5,670 0.40 ▲ 7.05 5,300 5,670 5,570 2,021,352 11,461,065,840
19/06/2020 5,300 0.30 ▲ 5.66 4,960 5,300 4,620 3,883,895 20,584,643,500
18/06/2020 4,960 -0.40 ▼ -8.06 5,330 4,960 4,960 228,102 1,131,385,920
17/06/2020 5,330 -0.40 ▼ -7.50 5,730 5,520 5,330 8,610,170 45,892,206,100
16/06/2020 5,730 -0.40 ▼ -6.98 6,090 6,300 5,700 2,232,555 12,792,540,150
15/06/2020 6,090 0.10 ▲ 1.64 5,990 6,400 5,850 2,730,559 16,629,104,310
14/06/2020 5,990 0.40 ▲ 6.68 5,600 5,990 5,210 3,954,753 23,688,970,470
12/06/2020 5,990 0.40 ▲ 6.68 5,600 5,990 5,210 3,954,753 23,688,970,470
11/06/2020 5,600 -0.10 ▼ -1.79 5,670 6,060 5,600 3,971,762 22,241,867,200
10/06/2020 5,670 0.40 ▲ 7.05 5,300 5,670 5,400 5,262,515 29,838,460,050
09/06/2020 5,300 0.30 ▲ 5.66 4,960 5,300 5,300 709,657 3,761,182,100
08/06/2020 4,960 0.30 ▲ 6.05 4,640 4,960 4,800 1,545,751 7,666,924,960
06/06/2020 4,640 0.30 ▲ 6.47 4,340 4,640 4,150 2,985,554 13,852,970,560
05/06/2020 4,640 0.30 ▲ 6.47 4,340 4,640 4,150 2,985,554 13,852,970,560
04/06/2020 4,340 0.30 ▲ 6.91 4,060 4,340 4,290 2,882,729 12,511,043,860
03/06/2020 4,060 0.30 ▲ 7.39 3,800 4,060 3,790 2,180,888 8,854,405,280
02/06/2020 3,800 -0.10 ▼ -2.63 3,890 4,160 3,650 4,890,265 18,583,007,000
01/06/2020 3,890 0.30 ▲ 7.71 3,640 3,890 3,890 254,717 990,849,130
31/05/2020 3,640 0.20 ▲ 5.49 3,410 3,640 3,450 1,260,336 4,587,623,040
29/05/2020 3,640 0.20 ▲ 5.49 3,410 3,640 3,450 1,260,336 4,587,623,040
28/05/2020 3,410 0.20 ▲ 5.87 3,190 3,410 3,190 1,963,646 6,696,032,860
27/05/2020 3,190 0.20 ▲ 6.27 2,990 3,190 3,050 2,663,322 8,495,997,180
26/05/2020 2,990 0.20 ▲ 6.69 2,800 2,990 2,910 2,151,161 6,431,971,390
25/05/2020 2,800 0.20 ▲ 7.14 2,620 2,800 2,640 1,409,686 3,947,120,800
24/05/2020 2,620 0.00 ■■ 0.00 2,610 2,640 2,590 723,205 1,894,797,100
22/05/2020 2,620 0.00 ■■ 0.00 2,610 2,640 2,590 723,205 1,894,797,100
21/05/2020 2,610 0.00 ■■ 0.00 2,630 2,680 2,610 424,959 1,109,142,990
20/05/2020 2,630 0.00 ■■ 0.00 2,610 2,650 2,600 305,097 802,405,110
19/05/2020 2,610 -0.10 ▼ -3.83 2,670 2,720 2,600 825,688 2,155,045,680
18/05/2020 2,670 0.00 ■■ 0.00 2,630 2,680 2,580 508,071 1,356,549,570
17/05/2020 2,630 -0.10 ▼ -3.80 2,730 2,760 2,630 803,853 2,114,133,390
15/05/2020 2,630 -0.10 ▼ -3.80 2,730 2,760 2,630 803,853 2,114,133,390
14/05/2020 2,730 0.00 ■■ 0.00 2,710 2,800 2,700 649,046 1,771,895,580
13/05/2020 2,710 0.10 ▲ 3.69 2,610 2,760 2,600 1,236,229 3,350,180,590
12/05/2020 2,610 0.00 ■■ 0.00 2,580 2,670 2,560 766,709 2,001,110,490
11/05/2020 2,580 0.00 ■■ 0.00 2,570 2,660 2,550 664,316 1,713,935,280
10/05/2020 2,570 0.00 ■■ 0.00 2,580 2,710 2,570 1,167,238 2,999,801,660
08/05/2020 2,570 0.00 ■■ 0.00 2,580 2,710 2,570 1,167,238 2,999,801,660
07/05/2020 2,580 0.00 ■■ 0.00 2,580 2,610 2,550 693,462 1,789,131,960
06/05/2020 2,580 0.00 ■■ 0.00 2,610 2,630 2,520 637,365 1,644,401,700
05/05/2020 2,610 0.00 ■■ 0.00 2,580 2,710 2,600 743,344 1,940,127,840
04/05/2020 2,580 0.20 ▲ 7.75 2,420 2,580 2,420 1,556,044 4,014,593,520
01/05/2020 2,420 0.00 ■■ 0.00 2,460 2,530 2,380 772,992 1,870,640,640
30/04/2020 2,420 0.00 ■■ 0.00 2,460 2,530 2,380 772,992 1,870,640,640
29/04/2020 2,420 0.00 ■■ 0.00 2,460 2,530 2,380 772,992 1,870,640,640
28/04/2020 2,460 0.00 ■■ 0.00 2,420 2,530 2,440 712,099 1,751,763,540
27/04/2020 2,420 0.20 ▲ 8.26 2,270 2,420 2,280 1,172,079 2,836,431,180
26/04/2020 2,270 0.00 ■■ 0.00 2,230 2,310 2,150 776,770 1,763,267,900
24/04/2020 2,270 0.00 ■■ 0.00 2,230 2,310 2,150 776,770 1,763,267,900
23/04/2020 2,230 -0.10 ▼ -4.48 2,340 2,360 2,220 781,052 1,741,745,960
22/04/2020 2,340 0.00 ■■ 0.00 2,350 2,390 2,290 467,717 1,094,457,780
21/04/2020 2,350 0.00 ■■ 0.00 2,350 2,450 2,250 1,255,275 2,949,896,250
20/04/2020 2,350 0.20 ▲ 8.51 2,200 2,350 2,250 2,243,134 5,271,364,900
19/04/2020 2,200 0.10 ▲ 4.55 2,060 2,200 2,200 306,635 674,597,000
17/04/2020 2,200 0.10 ▲ 4.55 2,060 2,200 2,200 306,635 674,597,000
16/04/2020 2,060 0.10 ▲ 4.85 1,930 2,060 1,920 1,003,639 2,067,496,340
15/04/2020 1,930 0.00 ■■ 0.00 1,910 1,940 1,900 715,673 1,381,248,890
14/04/2020 1,910 0.00 ■■ 0.00 1,910 1,930 1,880 157,889 301,567,990
13/04/2020 1,910 0.00 ■■ 0.00 1,910 1,950 1,880 243,494 465,073,540
12/04/2020 1,910 0.00 ■■ 0.00 1,930 1,950 1,880 352,374 673,034,340
10/04/2020 1,910 0.00 ■■ 0.00 1,930 1,950 1,880 352,374 673,034,340
09/04/2020 1,930 0.00 ■■ 0.00 1,930 1,970 1,900 482,490 931,205,700
08/04/2020 1,930 -0.10 ▼ -5.18 1,980 1,970 1,910 232,347 448,429,710
07/04/2020 1,980 0.00 ■■ 0.00 1,980 2,020 1,930 207,737 411,319,260
06/04/2020 1,980 0.10 ▲ 5.05 1,920 2,000 1,920 303,075 600,088,500
03/04/2020 1,920 0.00 ■■ 0.00 1,900 1,950 1,900 185,658 356,463,360
02/04/2020 1,900 0.10 ▲ 5.26 1,830 1,900 1,830 147,276 279,824,400
01/04/2020 1,900 0.10 ▲ 5.26 1,830 1,900 1,830 147,276 279,824,400
31/03/2020 1,830 0.00 ■■ 0.00 1,830 1,870 1,730 156,077 285,620,910
30/03/2020 1,830 -0.10 ▼ -5.46 1,960 1,930 1,830 477,651 874,101,330
29/03/2020 1,960 0.00 ■■ 0.00 1,970 2,000 1,940 182,684 358,060,640
27/03/2020 1,960 0.00 ■■ 0.00 1,970 2,000 1,940 182,684 358,060,640
26/03/2020 1,970 -0.10 ▼ -5.08 2,080 2,090 1,970 176,158 347,031,260
25/03/2020 2,080 0.10 ▲ 4.81 2,000 2,090 2,010 238,527 496,136,160
24/03/2020 2,000 0.00 ■■ 0.00 1,960 2,020 1,900 142,164 284,328,000
23/03/2020 1,960 -0.10 ▼ -5.10 2,100 2,070 1,960 461,842 905,210,320
22/03/2020 2,100 0.00 ■■ 0.00 2,110 2,140 2,080 119,459 250,863,900
20/03/2020 2,100 0.00 ■■ 0.00 2,110 2,140 2,080 119,459 250,863,900
19/03/2020 2,110 -0.10 ▼ -4.74 2,200 2,200 2,100 250,094 527,698,340
18/03/2020 2,200 0.10 ▲ 4.55 2,140 2,220 2,150 698,533 1,536,772,600
17/03/2020 2,140 0.10 ▲ 4.67 2,080 2,160 2,040 298,352 638,473,280
16/03/2020 2,080 0.04 ▲ 1.92 2,040 2,160 2,010 3,387,830 7,046,686,400
14/03/2020 2,040 0.06 ▲ 2.94 1,980 2,070 1,880 4,736,070 9,661,582,800
13/03/2020 2,040 0.06 ▲ 2.94 1,980 2,070 1,880 4,736,070 9,661,582,800
12/03/2020 1,980 -0.12 ▼ -6.06 2,100 2,050 1,960 8,785,280 17,394,854,400
11/03/2020 2,100 -0.07 ▼ -3.33 2,170 2,220 2,070 3,651,070 7,667,247,000
10/03/2020 2,170 0.00 ■■ 0.00 2,150 2,190 2,060 265,001 575,052,170
09/03/2020 2,150 -0.20 ▼ -9.30 2,310 2,200 2,150 805,716 1,732,289,400
07/03/2020 2,310 0.00 ■■ 0.00 2,340 2,340 2,270 196,416 453,720,960
06/03/2020 2,310 0.00 ■■ 0.00 2,340 2,340 2,270 196,416 453,720,960
05/03/2020 2,340 0.00 ■■ 0.00 2,370 2,400 2,320 242,974 568,559,160
04/03/2020 2,370 0.10 ▲ 4.22 2,300 2,410 2,260 392,108 929,295,960
03/03/2020 2,300 0.10 ▲ 4.35 2,230 2,310 2,250 300,046 690,105,800
02/03/2020 2,230 0.00 ■■ 0.00 2,220 2,240 2,190 170,504 380,223,920
28/02/2020 2,220 0.00 ■■ 0.00 2,270 2,230 2,200 259,245 575,523,900
27/02/2020 2,270 0.00 ■■ 0.00 2,220 2,290 2,220 143,845 326,528,150
26/02/2020 2,220 0.00 ■■ 0.00 2,260 2,260 2,190 152,001 337,442,220
25/02/2020 2,260 0.00 ■■ 0.00 2,240 2,270 2,150 306,477 692,638,020
24/02/2020 2,240 -0.20 ▼ -8.93 2,400 2,340 2,240 632,574 1,416,965,760
21/02/2020 2,400 -0.10 ▼ -4.17 2,450 2,460 2,360 237,377 569,704,800
20/02/2020 2,450 0.00 ■■ 0.00 2,490 2,570 2,450 382,668 937,536,600
19/02/2020 2,490 0.20 ▲ 8.03 2,330 2,490 2,320 755,145 1,880,311,050
18/02/2020 2,330 0.10 ▲ 4.29 2,260 2,360 2,230 554,255 1,291,414,150
17/02/2020 2,260 0.00 ■■ 0.00 2,300 2,300 2,260 160,015 361,633,900
15/02/2020 2,300 -0.10 ▼ -4.35 2,350 2,360 2,290 155,615 357,914,500
14/02/2020 2,300 -0.10 ▼ -4.35 2,350 2,360 2,290 155,615 357,914,500
13/02/2020 2,350 0.10 ▲ 4.26 2,260 2,410 2,270 568,913 1,336,945,550
12/02/2020 2,260 0.00 ■■ 0.00 2,220 2,270 2,220 171,318 387,178,680
11/02/2020 2,220 0.00 ■■ 0.00 2,220 2,230 2,190 161,489 358,505,580
10/02/2020 2,220 0.00 ■■ 0.00 2,250 2,250 2,200 154,684 343,398,480
09/02/2020 2,250 0.00 ■■ 0.00 2,290 2,290 2,220 148,924 335,079,000
07/02/2020 2,250 0.00 ■■ 0.00 2,290 2,290 2,220 148,924 335,079,000
06/02/2020 2,290 0.10 ▲ 4.37 2,220 2,290 2,190 289,395 662,714,550
05/02/2020 2,220 0.00 ■■ 0.00 2,190 2,240 2,180 179,057 397,506,540
04/02/2020 2,190 0.00 ■■ 0.00 2,230 2,270 2,180 241,132 528,079,080
03/02/2020 2,230 -0.20 ▼ -8.97 2,390 2,290 2,230 528,782 1,179,183,860
02/02/2020 2,390 -0.20 ▼ -8.37 2,560 2,500 2,390 426,860 1,020,195,400
31/01/2020 2,390 -0.20 ▼ -8.37 2,560 2,500 2,390 426,860 1,020,195,400
30/01/2020 2,560 -0.10 ▼ -3.91 2,640 2,620 2,530 242,255 620,172,800
29/01/2020 2,640 0.00 ■■ 0.00 2,640 2,640 2,620 37,257 98,358,480
28/01/2020 2,640 0.00 ■■ 0.00 2,640 2,640 2,620 37,257 98,358,480
27/01/2020 2,640 0.00 ■■ 0.00 2,640 2,640 2,620 37,257 98,358,480
26/01/2020 2,640 0.00 ■■ 0.00 2,640 2,640 2,620 37,257 98,358,480
24/01/2020 2,640 0.00 ■■ 0.00 2,640 2,640 2,620 37,257 98,358,480
23/01/2020 2,640 0.00 ■■ 0.00 2,640 2,640 2,620 37,257 98,358,480
22/01/2020 2,640 0.00 ■■ 0.00 2,640 2,640 2,620 37,257 98,358,480
21/01/2020 2,640 0.04 ▲ 1.52 2,600 2,640 2,590 1,360,450 3,591,588,000
20/01/2020 2,600 -0.03 ▼ -1.15 2,630 2,650 2,580 1,646,960 4,282,096,000
17/01/2020 2,630 -0.02 ▼ -0.76 2,650 2,650 2,630 1,961,180 5,157,903,400
16/01/2020 2,650 -0.01 ▼ -0.38 2,650 2,670 2,630 888,710 2,355,081,500
15/01/2020 2,650 -0.03 ▼ -1.13 2,680 2,680 2,640 1,093,170 2,896,900,500
14/01/2020 2,650 0.01 ▲ 0.38 2,640 2,670 2,620 374,370 992,080,500
13/01/2020 2,640 0.00 ■■ 0.00 2,660 2,690 2,640 135,619 358,034,160
10/01/2020 2,660 0.00 ■■ 0.00 2,700 2,690 2,650 114,378 304,245,480
09/01/2020 2,700 0.00 ■■ 0.00 2,700 2,700 2,650 158,509 427,974,300
08/01/2020 2,700 0.00 ■■ 0.00 2,730 2,720 2,640 562,022 1,517,459,400
07/01/2020 2,730 0.00 ■■ 0.00 2,720 2,750 2,710 71,029 193,909,170
06/01/2020 2,720 -0.10 ▼ -3.68 2,800 2,780 2,720 143,445 390,170,400
03/01/2020 2,800 0.00 ■■ 0.00 2,800 2,830 2,770 252,738 707,666,400
02/01/2020 2,800 -0.10 ▼ -3.57 2,880 2,840 2,780 260,054 728,151,200
31/12/2019 2,880 0.10 ▲ 3.47 2,750 2,880 2,700 607,289 1,748,992,320
30/12/2019 2,750 -0.10 ▼ -3.64 2,870 2,810 2,740 319,393 878,330,750
28/12/2019 2,870 0.10 ▲ 3.48 2,810 2,870 2,740 407,231 1,168,752,970
27/12/2019 2,870 0.10 ▲ 3.48 2,810 2,870 2,740 407,231 1,168,752,970
26/12/2019 2,810 0.00 ■■ 0.00 2,810 2,830 2,760 283,938 797,865,780
25/12/2019 2,810 0.10 ▲ 3.56 2,720 2,820 2,720 813,309 2,285,398,290
24/12/2019 2,720 0.00 ■■ 0.00 2,700 2,720 2,670 260,204 707,754,880
23/12/2019 2,700 0.00 ■■ 0.00 2,710 2,730 2,690 335,904 906,940,800
21/12/2019 2,710 0.05 ▲ 1.85 2,660 2,720 2,660 2,529,470 6,854,863,700
20/12/2019 2,710 0.05 ▲ 1.85 2,660 2,720 2,660 2,529,470 6,854,863,700
19/12/2019 2,660 0.00 ■■ 0.00 2,700 2,720 2,660 211,902 563,659,320
18/12/2019 2,700 0.00 ■■ 0.00 2,730 2,770 2,700 320,747 866,016,900
17/12/2019 2,730 0.00 ■■ 0.00 2,750 2,840 2,710 398,855 1,088,874,150
16/12/2019 2,750 0.00 ■■ 0.00 2,700 2,810 2,710 430,660 1,184,315,000
13/12/2019 2,700 0.00 ■■ 0.00 2,700 2,720 2,690 242,114 653,707,800
12/12/2019 2,700 0.00 ■■ 0.00 2,750 2,740 2,670 357,511 965,279,700
11/12/2019 2,750 0.00 ■■ 0.00 2,790 2,800 2,690 346,475 952,806,250
10/12/2019 2,790 -0.10 ▼ -3.58 2,880 2,880 2,790 282,213 787,374,270
09/12/2019 2,880 0.00 ■■ 0.00 2,920 2,930 2,880 164,693 474,315,840
07/12/2019 2,920 0.00 ■■ 0.00 2,900 2,920 2,890 116,991 341,613,720
06/12/2019 2,920 0.00 ■■ 0.00 2,900 2,920 2,890 116,991 341,613,720
05/12/2019 2,900 -0.10 ▼ -3.45 2,950 2,960 2,900 168,069 487,400,100
04/12/2019 2,950 0.00 ■■ 0.00 2,980 2,980 2,890 252,168 743,895,600
03/12/2019 2,980 0.00 ■■ 0.00 2,990 3,030 2,930 415,530 1,238,279,400
02/12/2019 2,990 -0.10 ▼ -3.34 3,100 3,080 2,990 360,704 1,078,504,960
29/11/2019 3,100 0.10 ▲ 3.23 3,040 3,100 2,980 404,282 1,253,274,200
28/11/2019 3,040 0.00 ■■ 0.00 3,040 3,090 2,990 246,594 749,645,760
27/11/2019 3,040 0.00 ■■ 0.00 3,050 3,060 3,000 156,100 474,544,000
26/11/2019 3,050 0.00 ■■ 0.00 3,020 3,060 3,020 74,384 226,871,200
25/11/2019 3,020 0.00 ■■ 0.00 3,060 3,080 3,010 484,393 1,462,866,860
23/11/2019 3,060 0.00 ■■ 0.00 3,070 3,140 3,050 256,497 784,880,820
22/11/2019 3,060 0.00 ■■ 0.00 3,070 3,140 3,050 256,497 784,880,820
21/11/2019 3,070 0.00 ■■ 0.00 3,100 3,150 3,070 165,953 509,475,710
20/11/2019 3,100 0.00 ■■ 0.00 3,100 3,110 3,080 86,639 268,580,900
19/11/2019 3,100 0.00 ■■ 0.00 3,130 3,160 3,080 166,259 515,402,900
18/11/2019 3,130 0.00 ■■ 0.00 3,110 3,130 3,060 345,032 1,079,950,160
15/11/2019 3,110 0.00 ■■ 0.00 3,140 3,160 3,110 195,127 606,844,970
14/11/2019 3,140 0.00 ■■ 0.00 3,140 3,170 3,120 187,916 590,056,240
13/11/2019 3,140 0.00 ■■ 0.00 3,130 3,150 3,110 105,698 331,891,720
12/11/2019 3,130 0.00 ■■ 0.00 3,170 3,180 3,120 262,065 820,263,450
11/11/2019 3,170 0.00 ■■ 0.00 3,160 3,170 3,120 110,405 349,983,850
09/11/2019 3,160 0.00 ■■ 0.00 3,150 3,170 3,130 108,651 343,337,160
08/11/2019 3,160 0.00 ■■ 0.00 3,150 3,170 3,130 108,651 343,337,160
07/11/2019 3,150 -0.10 ▼ -3.17 3,200 3,200 3,140 166,246 523,674,900
06/11/2019 3,200 0.10 ▲ 3.13 3,140 3,210 3,140 347,682 1,112,582,400
05/11/2019 3,140 0.00 ■■ 0.00 3,130 3,160 3,120 173,629 545,195,060
04/11/2019 3,190 0.00 ■■ 0.00 3,170 3,210 3,140 174,129 555,471,510
01/11/2019 3,190 0.00 ■■ 0.00 3,170 3,210 3,140 174,129 555,471,510
31/10/2019 3,170 -0.10 ▼ -3.15 3,230 3,250 3,170 334,273 1,059,645,410
30/10/2019 3,230 0.00 ■■ 0.00 3,230 3,240 3,190 143,575 463,747,250
29/10/2019 3,230 0.00 ■■ 0.00 3,180 3,280 3,180 470,450 1,519,553,500
28/10/2019 3,180 0.00 ■■ 0.00 3,160 3,200 3,130 356,180 1,132,652,400
25/10/2019 3,160 0.00 ■■ 0.00 3,140 3,180 3,110 141,098 445,869,680
24/10/2019 3,140 0.00 ■■ 0.00 3,130 3,140 3,100 152,901 480,109,140
23/10/2019 3,130 0.00 ■■ 0.00 3,140 3,150 3,100 181,327 567,553,510
22/10/2019 3,140 0.00 ■■ 0.00 3,140 3,170 3,120 208,239 653,870,460
21/10/2019 3,140 0.00 ■■ 0.00 3,120 3,140 3,110 234,589 736,609,460
18/10/2019 3,120 0.00 ■■ 0.00 3,160 3,180 3,110 93,609 292,060,080
17/10/2019 3,160 0.00 ■■ 0.00 3,120 3,180 3,110 124,780 394,304,800
16/10/2019 3,120 0.00 ■■ 0.00 3,110 3,170 3,100 102,664 320,311,680
15/10/2019 3,110 0.00 ■■ 0.00 3,140 3,160 3,090 217,299 675,799,890
14/10/2019 3,140 0.00 ■■ 0.00 3,190 3,190 3,090 144,090 452,442,600
11/10/2019 3,190 0.00 ■■ 0.00 3,190 3,210 3,150 198,444 633,036,360
10/10/2019 3,190 0.00 ■■ 0.00 3,150 3,190 3,130 163,993 523,137,670
09/10/2019 3,150 0.00 ■■ 0.00 3,170 3,190 3,140 189,816 597,920,400
08/10/2019 3,170 0.00 ■■ 0.00 3,200 3,210 3,160 68,584 217,411,280
07/10/2019 3,200 0.00 ■■ 0.00 3,220 3,240 3,150 148,475 475,120,000
04/10/2019 3,220 0.00 ■■ 0.00 3,190 3,230 3,190 182,636 588,087,920
03/10/2019 3,190 0.00 ■■ 0.00 3,160 3,200 3,150 124,487 397,113,530
02/10/2019 3,160 0.00 ■■ 0.00 3,200 3,210 3,160 143,345 452,970,200
01/10/2019 3,200 0.00 ■■ 0.00 3,250 3,250 3,150 147,696 472,627,200
30/09/2019 3,250 0.00 ■■ 0.00 3,290 3,290 3,250 420,082 1,365,266,500
27/09/2019 3,290 0.10 ▲ 3.04 3,170 3,330 3,170 418,168 1,375,772,720
26/09/2019 3,170 0.10 ▲ 3.15 3,090 3,180 3,080 265,279 840,934,430
25/09/2019 3,090 0.00 ■■ 0.00 3,100 3,120 3,080 180,181 556,759,290
24/09/2019 3,100 0.00 ■■ 0.00 3,140 3,140 3,100 171,495 531,634,500
23/09/2019 3,140 0.00 ■■ 0.00 3,180 3,210 3,140 146,393 459,674,020
20/09/2019 3,180 0.10 ▲ 3.14 3,090 3,210 3,090 186,994 594,640,920
19/09/2019 3,090 -0.10 ▼ -3.24 3,150 3,150 3,090 201,208 621,732,720
18/09/2019 3,150 -0.10 ▼ -3.17 3,200 3,220 3,140 159,456 502,286,400
17/09/2019 3,200 0.00 ■■ 0.00 3,210 3,230 3,180 230,760 738,432,000
16/09/2019 3,210 0.00 ■■ 0.00 3,210 3,250 3,200 134,049 430,297,290
13/09/2019 3,210 0.10 ▲ 3.12 3,150 3,230 3,120 334,742 1,074,521,820
12/09/2019 3,150 0.00 ■■ 0.00 3,180 3,180 3,120 173,585 546,792,750
11/09/2019 3,180 0.00 ■■ 0.00 3,180 3,180 3,100 165,518 526,347,240
10/09/2019 3,200 0.00 ■■ 0.00 3,200 3,220 3,080 296,270 948,064,000
09/09/2019 3,200 0.00 ■■ 0.00 3,250 3,270 3,080 637,856 2,041,139,200
06/09/2019 3,250 0.00 ■■ 0.00 3,250 3,290 3,220 296,743 964,414,750
05/09/2019 3,250 0.00 ■■ 0.00 3,220 3,290 3,180 699,346 2,272,874,500
04/09/2019 3,220 -0.10 ▼ -3.11 3,310 3,310 3,220 371,735 1,196,986,700
03/09/2019 3,310 0.00 ■■ 0.00 3,350 3,410 3,310 410,726 1,359,503,060
30/08/2019 3,350 0.00 ■■ 0.00 3,380 3,410 3,320 297,742 997,435,700
29/08/2019 3,380 0.10 ▲ 2.96 3,270 3,420 3,270 425,272 1,437,419,360
28/08/2019 3,270 0.00 ■■ 0.00 3,300 3,350 3,270 450,482 1,473,076,140
27/08/2019 3,300 0.00 ■■ 0.00 3,250 3,320 3,250 385,636 1,272,598,800
26/08/2019 3,250 0.00 ■■ 0.00 3,230 3,330 3,210 377,032 1,225,354,000
23/08/2019 3,230 0.00 ■■ 0.00 3,280 3,320 3,210 375,950 1,214,318,500
22/08/2019 3,280 0.00 ■■ 0.00 3,310 3,380 3,270 361,163 1,184,614,640
21/08/2019 3,310 0.00 ■■ 0.00 3,340 3,370 3,300 246,597 816,236,070
20/08/2019 3,340 0.00 ■■ 0.00 3,300 3,400 3,280 455,616 1,521,757,440
19/08/2019 3,300 -0.10 ▼ -3.03 3,400 3,440 3,300 301,047 993,455,100
16/08/2019 3,400 0.10 ▲ 2.94 3,340 3,470 3,340 517,501 1,759,503,400
15/08/2019 3,340 0.00 ■■ 0.00 3,350 3,340 3,210 903,944 3,019,172,960
14/08/2019 3,350 -0.10 ▼ -2.99 3,490 3,560 3,350 778,562 2,608,182,700
13/08/2019 3,490 0.00 ■■ 0.00 3,530 3,600 3,440 743,249 2,593,939,010
12/08/2019 3,530 0.00 ■■ 0.00 3,480 3,620 3,480 876,214 3,093,035,420
09/08/2019 3,480 0.00 ■■ 0.00 3,480 3,580 3,460 771,786 2,685,815,280
08/08/2019 3,480 -0.10 ▼ -2.87 3,600 3,620 3,480 1,120,274 3,898,553,520
07/08/2019 3,600 0.20 ▲ 5.56 3,390 3,620 3,510 1,276,123 4,594,042,800
06/08/2019 3,390 0.20 ▲ 5.90 3,170 3,390 3,090 1,393,264 4,723,164,960
05/08/2019 3,170 0.10 ▲ 3.15 3,090 3,210 3,140 412,495 1,307,609,150
02/08/2019 3,090 0.00 ■■ 0.00 3,090 3,140 3,080 196,635 607,602,150
01/08/2019 3,090 0.00 ■■ 0.00 3,050 3,150 3,010 318,613 984,514,170
31/07/2019 3,050 0.00 ■■ 0.00 3,020 3,110 3,040 159,189 485,526,450
30/07/2019 3,020 0.00 ■■ 0.00 3,050 3,070 2,990 199,822 603,462,440
29/07/2019 3,050 0.00 ■■ 0.00 3,080 3,100 3,050 91,320 278,526,000
26/07/2019 3,080 0.00 ■■ 0.00 3,080 3,090 3,060 73,586 226,644,880
25/07/2019 3,080 0.00 ■■ 0.00 3,070 3,090 3,070 105,917 326,224,360
24/07/2019 3,070 0.00 ■■ 0.00 3,060 3,090 3,020 341,043 1,047,002,010
23/07/2019 3,060 0.00 ■■ 0.00 3,110 3,140 3,050 326,456 998,955,360
22/07/2019 3,110 -0.10 ▼ -3.22 3,170 3,190 3,110 214,678 667,648,580
19/07/2019 3,170 0.00 ■■ 0.00 3,190 3,220 3,170 187,397 594,048,490
18/07/2019 3,190 0.00 ■■ 0.00 3,170 3,230 3,160 287,008 915,555,520
17/07/2019 3,170 0.00 ■■ 0.00 3,160 3,230 3,170 214,117 678,750,890
16/07/2019 3,160 0.00 ■■ 0.00 3,140 3,190 3,140 122,568 387,314,880
15/07/2019 3,140 0.00 ■■ 0.00 3,190 3,220 3,140 146,755 460,810,700
12/07/2019 3,190 0.10 ▲ 3.13 3,110 3,220 3,130 337,050 1,075,189,500
11/07/2019 3,110 0.00 ■■ 0.00 3,100 3,140 3,090 90,313 280,873,430
10/07/2019 3,100 0.00 ■■ 0.00 3,090 3,110 3,070 155,175 481,042,500
09/07/2019 3,090 0.00 ■■ 0.00 3,090 3,090 3,070 189,305 584,952,450
08/07/2019 3,090 0.00 ■■ 0.00 3,120 3,130 3,070 123,693 382,211,370
05/07/2019 3,120 0.10 ▲ 3.21 3,070 3,160 3,080 216,661 675,982,320
04/07/2019 3,070 0.00 ■■ 0.00 3,060 3,090 3,060 157,392 483,193,440
03/07/2019 3,060 0.00 ■■ 0.00 3,090 3,100 3,060 111,757 341,976,420
02/07/2019 3,090 0.00 ■■ 0.00 3,100 3,130 3,090 113,025 349,247,250
01/07/2019 3,100 0.00 ■■ 0.00 3,080 3,110 3,080 195,256 605,293,600
28/06/2019 3,080 0.00 ■■ 0.00 3,040 3,130 3,040 432,069 1,330,772,520
27/06/2019 3,040 0.00 ■■ 0.00 3,070 3,090 3,030 103,328 314,117,120
26/06/2019 3,070 0.00 ■■ 0.00 3,080 3,100 3,060 85,393 262,156,510
25/06/2019 3,080 0.00 ■■ 0.00 3,050 3,100 3,050 147,700 454,916,000
24/06/2019 3,050 0.00 ■■ 0.00 3,060 3,080 3,050 75,926 231,574,300
21/06/2019 3,060 0.00 ■■ 0.00 3,070 3,080 3,050 55,793 170,726,580
20/06/2019 3,070 0.00 ■■ 0.00 3,050 3,110 3,030 194,471 597,025,970
19/06/2019 3,050 0.00 ■■ 0.00 3,040 3,090 3,040 120,819 368,497,950
18/06/2019 3,040 0.00 ■■ 0.00 3,050 3,100 3,020 100,154 304,468,160
17/06/2019 3,050 0.00 ■■ 0.00 3,000 3,130 3,050 394,167 1,202,209,350
16/06/2019 3,000 0.00 ■■ 0.00 3,030 3,100 3,000 305,027 915,081,000
14/06/2019 3,000 0.00 ■■ 0.00 3,030 3,100 3,000 305,027 915,081,000
13/06/2019 3,030 0.00 ■■ 0.00 3,060 3,050 3,020 236,390 716,261,700
11/06/2019 3,100 0.00 ■■ 0.00 3,100 3,130 3,100 134,823 417,951,300
10/06/2019 3,100 0.00 ■■ 0.00 3,140 3,180 3,100 225,310 698,461,000
09/06/2019 3,140 0.00 ■■ 0.00 3,140 3,180 3,130 129,443 406,451,020
07/06/2019 3,140 0.00 ■■ 0.00 3,140 3,180 3,130 129,443 406,451,020
06/06/2019 3,140 0.00 ■■ 0.00 3,140 3,140 3,080 85,701 269,101,140
05/06/2019 3,140 0.10 ▲ 3.18 3,060 3,140 3,080 318,807 1,001,053,980
04/06/2019 3,060 0.00 ■■ 0.00 3,100 3,150 3,060 175,261 536,298,660
03/06/2019 3,100 -0.10 ▼ -3.23 3,200 3,170 3,080 418,854 1,298,447,400
02/06/2019 3,200 -0.10 ▼ -3.13 3,280 3,290 3,060 407,093 1,302,697,600
31/05/2019 3,200 -0.10 ▼ -3.13 3,280 3,290 3,060 407,093 1,302,697,600
30/05/2019 3,280 0.00 ■■ 0.00 3,280 3,300 3,250 222,946 731,262,880
29/05/2019 3,280 0.00 ■■ 0.00 3,280 3,370 3,260 700,999 2,299,276,720
28/05/2019 3,280 0.10 ▲ 3.05 3,150 3,280 3,170 625,649 2,052,128,720
27/05/2019 3,150 0.00 ■■ 0.00 3,130 3,180 3,120 254,900 802,935,000
26/05/2019 3,130 0.00 ■■ 0.00 3,150 3,210 3,110 266,880 835,334,400
24/05/2019 3,130 0.00 ■■ 0.00 3,150 3,210 3,110 266,880 835,334,400
23/05/2019 3,150 0.00 ■■ 0.00 3,160 3,150 3,100 79,112 249,202,800
22/05/2019 3,160 0.00 ■■ 0.00 3,180 3,190 3,140 106,505 336,555,800
21/05/2019 3,180 0.00 ■■ 0.00 3,190 3,220 3,130 176,377 560,878,860
20/05/2019 3,190 0.10 ▲ 3.13 3,120 3,210 3,120 410,184 1,308,486,960
19/05/2019 3,120 0.00 ■■ 0.00 3,150 3,150 3,090 217,495 678,584,400
17/05/2019 3,120 0.00 ■■ 0.00 3,150 3,150 3,090 217,495 678,584,400
16/05/2019 3,150 0.00 ■■ 0.00 3,190 3,210 3,100 361,476 1,138,649,400
15/05/2019 3,190 0.10 ▲ 3.13 3,120 3,220 3,120 386,335 1,232,408,650
14/05/2019 3,120 0.10 ▲ 3.21 3,050 3,160 3,020 400,548 1,249,709,760
13/05/2019 3,050 0.10 ▲ 3.28 2,970 3,100 2,990 341,765 1,042,383,250
12/05/2019 2,970 0.00 ■■ 0.00 2,950 3,000 2,940 183,795 545,871,150
10/05/2019 2,970 0.00 ■■ 0.00 2,950 3,000 2,940 183,795 545,871,150
09/05/2019 2,950 0.00 ■■ 0.00 2,940 2,970 2,920 102,846 303,395,700
08/05/2019 2,940 0.00 ■■ 0.00 2,980 2,960 2,920 73,623 216,451,620
07/05/2019 2,980 0.00 ■■ 0.00 2,950 3,000 2,930 151,850 452,513,000
06/05/2019 2,950 -0.10 ▼ -3.39 3,040 3,000 2,930 137,213 404,778,350
05/05/2019 3,040 0.00 ■■ 0.00 3,000 3,080 3,000 115,168 350,110,720
03/05/2019 3,040 0.00 ■■ 0.00 3,000 3,080 3,000 115,168 350,110,720
02/05/2019 3,000 0.00 ■■ 0.00 3,000 3,090 2,970 189,707 569,121,000
01/05/2019 3,000 0.00 ■■ 0.00 2,980 3,000 2,920 110,388 331,164,000
30/04/2019 3,000 0.00 ■■ 0.00 2,980 3,000 2,920 110,388 331,164,000
29/04/2019 3,000 0.00 ■■ 0.00 2,980 3,000 2,920 110,388 331,164,000
28/04/2019 3,000 0.00 ■■ 0.00 2,980 3,000 2,920 110,388 331,164,000
26/04/2019 3,000 0.00 ■■ 0.00 2,980 3,000 2,920 110,388 331,164,000
25/04/2019 2,980 -0.10 ▼ -3.36 3,060 3,080 2,970 137,831 410,736,380
24/04/2019 3,060 0.10 ▲ 3.27 2,940 3,060 2,960 237,565 726,948,900
23/04/2019 2,940 0.00 ■■ 0.00 2,890 2,980 2,880 168,482 495,337,080
22/04/2019 2,890 -0.10 ▼ -3.46 2,950 2,950 2,880 64,280 185,769,200
21/04/2019 2,950 0.10 ▲ 3.39 2,850 3,010 2,870 273,540 806,943,000
19/04/2019 2,950 0.10 ▲ 3.39 2,850 3,010 2,870 273,540 806,943,000
18/04/2019 2,850 -0.10 ▼ -3.51 2,950 2,950 2,810 338,542 964,844,700
17/04/2019 2,950 -0.10 ▼ -3.39 3,050 3,090 2,920 280,843 828,486,850
16/04/2019 3,050 -0.10 ▼ -3.28 3,150 3,130 3,050 310,044 945,634,200
15/04/2019 3,150 0.00 ■■ 0.00 3,110 3,190 3,100 178,038 560,819,700
12/04/2019 3,150 0.00 ■■ 0.00 3,110 3,190 3,100 178,038 560,819,700
11/04/2019 3,110 0.00 ■■ 0.00 3,120 3,200 3,080 283,632 882,095,520
10/04/2019 3,120 0.00 ■■ 0.00 3,120 3,130 3,070 290,042 904,931,040
09/04/2019 3,120 0.00 ■■ 0.00 3,170 3,190 3,110 421,288 1,314,418,560
08/04/2019 3,170 -0.10 ▼ -3.15 3,230 3,250 3,170 577,914 1,831,987,380
05/04/2019 3,230 0.00 ■■ 0.00 3,220 3,280 3,180 513,951 1,660,061,730
04/04/2019 3,220 0.00 ■■ 0.00 3,230 3,280 3,200 330,481 1,064,148,820
03/04/2019 3,230 -0.10 ▼ -3.10 3,300 3,320 3,220 487,884 1,575,865,320
02/04/2019 3,300 0.00 ■■ 0.00 3,300 3,450 3,100 1,161,003 3,831,309,900
01/04/2019 3,300 0.10 ▲ 3.03 3,230 3,370 3,250 567,130 1,871,529,000
31/03/2019 2,700 0.01 ▲ 0.37 2,690 2,700 2,670 1,668,010 4,503,627,000
29/03/2019 3,230 0.00 ■■ 0.00 3,210 3,320 3,200 654,269 2,113,288,870
28/03/2019 3,210 0.00 ■■ 0.00 3,160 3,270 3,050 783,134 2,513,860,140
27/03/2019 3,160 0.00 ■■ 0.00 3,200 3,270 3,160 446,523 1,411,012,680
26/03/2019 3,200 0.00 ■■ 0.00 3,200 3,300 3,180 258,740 827,968,000
25/03/2019 3,200 0.00 ■■ 0.00 3,200 3,350 3,100 524,373 1,677,993,600
22/03/2019 3,200 0.00 ■■ 0.00 3,180 3,240 3,100 405,605 1,297,936,000
21/03/2019 3,180 0.00 ■■ 0.00 3,150 3,370 3,160 839,393 2,669,269,740
20/03/2019 3,150 -0.10 ▼ -3.17 3,200 3,200 3,110 367,902 1,158,891,300
19/03/2019 3,200 0.00 ■■ 0.00 3,230 3,230 3,130 554,041 1,772,931,200
18/03/2019 3,230 0.10 ▲ 3.10 3,150 3,250 3,130 546,356 1,764,729,880
15/03/2019 3,150 0.00 ■■ 0.00 3,130 3,280 3,120 727,201 2,290,683,150
14/03/2019 3,130 0.20 ▲ 6.39 2,930 3,130 2,900 1,171,103 3,665,552,390
13/03/2019 2,930 0.00 ■■ 0.00 2,980 2,990 2,920 267,914 784,988,020
12/03/2019 2,980 0.00 ■■ 0.00 2,970 3,080 2,930 520,225 1,550,270,500
11/03/2019 2,970 0.20 ▲ 6.73 2,780 2,970 2,780 430,676 1,279,107,720
08/03/2019 2,780 -0.10 ▼ -3.60 2,860 2,850 2,770 316,158 878,919,240
07/03/2019 2,860 0.00 ■■ 0.00 2,880 2,900 2,850 390,814 1,117,728,040
06/03/2019 2,880 0.00 ■■ 0.00 2,920 2,960 2,870 283,255 815,774,400
05/03/2019 2,920 0.10 ▲ 3.42 2,830 2,980 2,800 669,664 1,955,418,880
04/03/2019 2,830 0.10 ▲ 3.53 2,700 2,850 2,690 467,826 1,323,947,580
01/03/2019 2,700 0.00 ■■ 0.00 2,690 2,730 2,690 92,229 249,018,300
28/02/2019 2,690 -0.10 ▼ -3.72 2,750 2,800 2,670 317,069 852,915,610
27/02/2019 2,750 0.00 ■■ 0.00 2,700 2,800 2,700 284,621 782,707,750
26/02/2019 2,700 0.00 ■■ 0.00 2,670 2,700 2,670 131,347 354,636,900
25/02/2019 2,670 0.00 ■■ 0.00 2,670 2,710 2,650 291,339 777,875,130
22/02/2019 2,670 -0.10 ▼ -3.75 2,720 2,730 2,670 377,426 1,007,727,420
21/02/2019 2,720 0.00 ■■ 0.00 2,750 2,770 2,690 446,017 1,213,166,240
20/02/2019 2,750 0.00 ■■ 0.00 2,800 2,800 2,740 314,532 864,963,000
19/02/2019 2,800 0.00 ■■ 0.00 2,830 2,850 2,800 105,903 296,528,400
18/02/2019 2,830 0.00 ■■ 0.00 2,800 2,840 2,800 196,743 556,782,690
15/02/2019 2,800 0.00 ■■ 0.00 2,780 2,830 2,780 143,510 401,828,000
14/02/2019 2,780 -0.10 ▼ -3.60 2,830 2,860 2,780 201,243 559,455,540
13/02/2019 2,830 0.00 ■■ 0.00 2,850 2,880 2,810 187,272 529,979,760
12/02/2019 2,850 0.10 ▲ 3.51 2,740 2,850 2,730 267,836 763,332,600
11/02/2019 2,740 0.00 ■■ 0.00 2,700 2,780 2,730 101,416 277,879,840
01/02/2019 2,700 0.00 ■■ 0.00 2,700 2,740 2,680 108,416 292,723,200
31/01/2019 2,700 0.00 ■■ 0.00 2,750 2,730 2,660 237,651 641,657,700
30/01/2019 2,750 0.00 ■■ 0.00 2,740 2,780 2,740 86,016 236,544,000
29/01/2019 2,740 0.00 ■■ 0.00 2,790 2,800 2,740 121,902 334,011,480
28/01/2019 2,790 0.00 ■■ 0.00 2,770 2,800 2,760 146,003 407,348,370
25/01/2019 2,770 0.00 ■■ 0.00 2,780 2,800 2,760 152,748 423,111,960
24/01/2019 2,780 0.00 ■■ 0.00 2,800 2,820 2,770 172,099,000 478,435,220,000
23/01/2019 2,800 0.00 ■■ 0.00 2,790 2,850 2,790 288,774,000 808,567,200,000
22/01/2019 2,790 -0.20 ▼ -7.17 3,000 3,000 2,790 616,903,000 1,721,159,370,000
21/01/2019 3,000 0.01 ▲ 0.33 2,990 3,010 2,950 1,756,940 5,270,820,000
18/01/2019 2,990 0.04 ▲ 1.34 2,950 2,990 2,930 1,112,370 3,325,986,300
17/01/2019 2,950 -0.06 ▼ -2.03 3,010 3,030 2,950 1,616,890 4,769,825,500
16/01/2019 3,010 0.01 ▲ 0.33 3,000 3,060 3,000 1,769,010 5,324,720,100
15/01/2019 3,000 0.06 ▲ 2.00 2,940 3,000 2,930 1,399,030 4,197,090,000
14/01/2019 2,940 -0.07 ▼ -2.38 3,010 3,040 2,940 1,699,250 4,995,795,000
11/01/2019 3,010 0.01 ▲ 0.33 3,000 3,060 3,000 1,634,310 4,919,273,100
10/01/2019 3,000 -0.02 ▼ -0.67 3,020 3,040 2,990 1,976,110 5,928,330,000
09/01/2019 3,020 0.03 ▲ 0.99 2,990 3,050 2,990 1,959,400 5,917,388,000
08/01/2019 2,990 0.01 ▲ 0.33 2,990 3,050 2,950 2,614,550 7,817,504,500
07/01/2019 2,990 0.08 ▲ 2.68 2,910 3,000 2,940 2,176,030 6,506,329,700
04/01/2019 2,910 -0.01 ▼ -0.34 2,910 2,930 2,850 3,321,010 9,664,139,100
03/01/2019 2,910 0.01 ▲ 0.34 2,900 2,970 2,880 3,601,870 10,481,441,700
02/01/2019 2,900 -0.16 ▼ -5.52 3,060 3,100 2,900 6,051,100 17,548,190,000
30/12/2018 3,060 -0.10 ▼ -3.27 3,160 3,240 3,030 4,075,640 12,471,458,400
28/12/2018 3,060 -0.10 ▼ -3.27 3,160 3,240 3,030 4,075,640 12,471,458,400
27/12/2018 3,160 -0.01 ▼ -0.32 3,170 3,320 3,160 4,375,330 13,826,042,800
26/12/2018 3,170 0.01 ▲ 0.32 3,170 3,270 3,170 2,898,660 9,188,752,200
25/12/2018 3,170 -0.23 ▼ -7.26 3,400 3,400 3,170 9,416,360 29,849,861,200
24/12/2018 3,400 0.10 ▲ 2.94 3,300 3,530 3,310 9,630,190 32,742,646,000
23/12/2018 3,300 0.07 ▲ 2.12 3,230 3,350 3,120 5,388,490 17,782,017,000
21/12/2018 3,300 0.07 ▲ 2.12 3,230 3,350 3,120 5,388,490 17,782,017,000
20/12/2018 3,230 -0.03 ▼ -0.93 3,260 3,280 3,180 3,785,110 12,225,905,300
19/12/2018 3,260 0.01 ▲ 0.31 3,250 3,300 3,180 4,004,350 13,054,181,000
18/12/2018 3,250 -0.03 ▼ -0.92 3,250 3,410 3,150 10,320,830 33,542,697,500
17/12/2018 3,250 0.15 ▲ 4.62 3,100 3,290 3,040 10,992,300 35,724,975,000
14/12/2018 3,100 -0.10 ▼ -3.23 3,200 3,230 3,090 5,356,910 16,606,421,000
13/12/2018 3,200 0.17 ▲ 5.31 3,030 3,240 3,090 11,364,780 36,367,296,000
12/12/2018 3,030 0.19 ▲ 6.27 2,840 3,030 2,850 14,783,570 44,794,217,100
11/12/2018 2,840 -0.02 ▼ -0.70 2,860 2,890 2,830 1,546,160 4,391,094,400
10/12/2018 2,860 -0.07 ▼ -2.45 2,930 2,940 2,850 1,774,410 5,074,812,600
09/12/2018 2,930 0.03 ▲ 1.02 2,900 2,960 2,890 5,984,620 17,534,936,600
07/12/2018 2,930 0.03 ▲ 1.02 2,900 2,960 2,890 5,984,620 17,534,936,600
06/12/2018 2,900 -0.04 ▼ -1.38 2,900 2,920 2,830 3,074,280 8,915,412,000
05/12/2018 2,900 0.09 ▲ 3.10 2,810 2,960 2,760 5,512,090 15,985,061,000
04/12/2018 2,810 0.06 ▲ 2.14 2,750 2,820 2,750 2,423,290 6,809,444,900
03/12/2018 2,750 0.05 ▲ 1.82 2,700 2,820 2,710 1,768,670 4,863,842,500
30/11/2018 2,700 0.01 ▲ 0.37 2,690 2,700 2,670 1,668,010 4,503,627,000
29/11/2018 2,690 -0.05 ▼ -1.86 2,740 2,780 2,690 1,739,140 4,678,286,600
28/11/2018 2,740 -0.02 ▼ -0.73 2,760 2,780 2,720 1,311,200 3,592,688,000
27/11/2018 2,760 -0.05 ▼ -1.81 2,810 2,840 2,750 2,059,550 5,684,358,000
26/11/2018 2,810 -0.02 ▼ -0.71 2,830 2,850 2,760 1,671,740 4,697,589,400
25/11/2018 2,830 -0.04 ▼ -1.41 2,870 2,940 2,800 2,108,020 5,965,696,600
23/11/2018 2,830 -0.04 ▼ -1.41 2,870 2,940 2,800 2,108,020 5,965,696,600
22/11/2018 2,870 0.03 ▲ 1.05 2,840 2,980 2,850 3,937,160 11,299,649,200
21/11/2018 2,840 0.09 ▲ 3.17 2,750 2,870 2,720 6,134,580 17,422,207,200
20/11/2018 2,750 -0.04 ▼ -1.45 2,790 2,800 2,730 1,557,920 4,284,280,000
19/11/2018 2,790 0.13 ▲ 4.66 2,660 2,810 2,650 3,633,110 10,136,376,900
16/11/2018 2,660 -0.01 ▼ -0.38 2,660 2,670 2,630 1,064,960 2,832,793,600
15/11/2018 2,660 0.01 ▲ 0.38 2,650 2,670 2,640 1,242,420 3,304,837,200
14/11/2018 2,650 0.02 ▲ 0.75 2,630 2,690 2,640 1,681,020 4,454,703,000
13/11/2018 2,630 -0.04 ▼ -1.52 2,670 2,660 2,620 1,781,890 4,686,370,700
12/11/2018 2,670 -0.01 ▼ -0.37 2,670 2,680 2,620 914,800 2,442,516,000
09/11/2018 2,670 -0.01 ▼ -0.37 2,670 2,700 2,660 1,329,870 3,550,752,900
08/11/2018 2,670 0.01 ▲ 0.37 2,670 2,740 2,670 1,194,460 3,189,208,200
07/11/2018 2,670 -0.02 ▼ -0.75 2,690 2,690 2,650 1,548,440 4,134,334,800
06/11/2018 2,690 -0.01 ▼ -0.37 2,700 2,750 2,680 1,625,330 4,372,137,700
05/11/2018 2,700 0.03 ▲ 1.11 2,670 2,700 2,640 980,360 2,646,972,000
02/11/2018 2,670 -0.03 ▼ -1.12 2,700 2,720 2,630 2,985,270 7,970,670,900
01/11/2018 2,700 -0.09 ▼ -3.33 2,790 2,810 2,700 2,216,870 5,985,549,000
31/10/2018 2,790 0.02 ▲ 0.72 2,770 2,850 2,720 2,880,520 8,036,650,800
30/10/2018 2,770 0.02 ▲ 0.72 2,750 2,850 2,750 4,756,970 13,176,806,900
29/10/2018 2,750 0.06 ▲ 2.18 2,690 2,800 2,720 4,355,740 11,978,285,000
28/10/2018 2,690 0.17 ▲ 6.32 2,520 2,690 2,520 6,092,070 16,387,668,300
26/10/2018 2,690 0.17 ▲ 6.32 2,520 2,690 2,520 6,092,070 16,387,668,300
25/10/2018 2,520 -0.03 ▼ -1.19 2,550 2,530 2,450 2,286,930 5,763,063,600
24/10/2018 2,550 -0.03 ▼ -1.18 2,580 2,620 2,550 1,043,090 2,659,879,500
23/10/2018 2,580 -0.06 ▼ -2.33 2,640 2,640 2,550 1,099,030 2,835,497,400
22/10/2018 2,640 0.01 ▲ 0.38 2,630 2,710 2,640 1,095,130 2,891,143,200
21/10/2018 2,630 0.03 ▲ 1.14 2,600 2,700 2,590 2,532,120 6,659,475,600
19/10/2018 2,630 0.03 ▲ 1.14 2,600 2,700 2,590 2,532,120 6,659,475,600
18/10/2018 2,600 -0.01 ▼ -0.38 2,610 2,620 2,580 1,253,860 3,260,036,000
17/10/2018 2,610 0.01 ▲ 0.38 2,600 2,650 2,570 1,195,410 3,120,020,100
16/10/2018 2,600 0.03 ▲ 1.15 2,570 2,620 2,570 583,610 1,517,386,000
15/10/2018 2,570 -0.08 ▼ -3.11 2,650 2,670 2,550 1,175,560 3,021,189,200
14/10/2018 2,650 0.05 ▲ 1.89 2,600 2,670 2,530 1,926,120 5,104,218,000
12/10/2018 2,650 0.05 ▲ 1.89 2,600 2,670 2,530 1,926,120 5,104,218,000
11/10/2018 2,600 -0.19 ▼ -7.31 2,790 2,700 2,600 4,834,200 12,568,920,000
10/10/2018 2,790 0.03 ▲ 1.08 2,760 2,790 2,720 2,029,370 5,661,942,300
09/10/2018 2,760 -0.02 ▼ -0.72 2,780 2,810 2,750 1,227,770 3,388,645,200
08/10/2018 2,780 -0.03 ▼ -1.08 2,810 2,810 2,780 1,403,050 3,900,479,000
07/10/2018 2,810 -0.03 ▼ -1.07 2,840 2,860 2,800 2,479,840 6,968,350,400
05/10/2018 2,810 -0.03 ▼ -1.07 2,840 2,860 2,800 2,479,840 6,968,350,400
04/10/2018 2,840 0.05 ▲ 1.76 2,790 2,850 2,790 1,859,730 5,281,633,200
03/10/2018 2,790 -0.03 ▼ -1.08 2,820 2,840 2,790 1,388,600 3,874,194,000
02/10/2018 2,820 -0.02 ▼ -0.71 2,840 2,860 2,810 1,357,650 3,828,573,000
01/10/2018 2,840 0.03 ▲ 1.06 2,810 2,910 2,790 2,643,040 7,506,233,600
30/09/2018 2,810 -0.01 ▼ -0.36 2,820 2,830 2,780 2,578,010 7,244,208,100
28/09/2018 2,810 -0.01 ▼ -0.36 2,820 2,830 2,780 2,578,010 7,244,208,100
27/09/2018 2,820 0.01 ▲ 0.35 2,810 2,840 2,810 1,643,230 4,633,908,600
26/09/2018 2,810 -0.01 ▼ -0.36 2,820 2,850 2,800 2,640,640 7,420,198,400
25/09/2018 2,820 -0.01 ▼ -0.35 2,830 2,880 2,800 2,587,940 7,297,990,800
24/09/2018 2,830 -0.01 ▼ -0.35 2,840 2,860 2,810 2,277,060 6,444,079,800
23/09/2018 2,840 -0.02 ▼ -0.70 2,860 2,900 2,820 2,706,400 7,686,176,000
21/09/2018 2,840 -0.02 ▼ -0.70 2,860 2,900 2,820 2,706,400 7,686,176,000
20/09/2018 2,860 0.11 ▲ 3.85 2,750 2,890 2,780 5,453,220 15,596,209,200
19/09/2018 2,750 0.07 ▲ 2.55 2,680 2,780 2,680 4,050,850 11,139,837,500
18/09/2018 2,680 -0.01 ▼ -0.37 2,690 2,690 2,650 1,414,310 3,790,350,800
17/09/2018 2,690 -0.01 ▼ -0.37 2,690 2,720 2,670 560,230 1,507,018,700
14/09/2018 2,690 0.01 ▲ 0.37 2,690 2,720 2,690 1,346,570 3,622,273,300
13/09/2018 2,690 0.01 ▲ 0.37 2,680 2,720 2,660 1,189,830 3,200,642,700
12/09/2018 2,680 0.02 ▲ 0.75 2,660 2,700 2,660 671,420 1,799,405,600
11/09/2018 2,660 0.01 ▲ 0.38 2,650 2,730 2,630 1,122,300 2,985,318,000
10/09/2018 2,650 -0.03 ▼ -1.13 2,680 2,680 2,630 1,942,830 5,148,499,500
08/09/2018 2,680 0.01 ▲ 0.37 2,680 2,700 2,670 1,199,380 3,214,338,400
07/09/2018 2,680 0.01 ▲ 0.37 2,680 2,700 2,670 1,199,380 3,214,338,400
06/09/2018 2,680 -0.04 ▼ -1.49 2,720 2,730 2,680 1,811,030 4,853,560,400
05/09/2018 2,720 -0.02 ▼ -0.74 2,720 2,760 2,700 1,722,510 4,685,227,200
04/09/2018 2,720 0.03 ▲ 1.10 2,690 2,780 2,680 2,190,970 5,959,438,400
03/09/2018 2,690 -0.01 ▼ -0.37 2,700 2,730 2,690 2,198,050 5,912,754,500
31/08/2018 2,690 -0.01 ▼ -0.37 2,700 2,730 2,690 2,198,050 5,912,754,500
30/08/2018 2,700 -0.02 ▼ -0.74 2,720 2,730 2,700 1,285,560 3,471,012,000
29/08/2018 2,720 0.02 ▲ 0.74 2,700 2,760 2,690 2,644,530 7,193,121,600
28/08/2018 2,700 -0.01 ▼ -0.37 2,700 2,740 2,670 4,339,370 11,716,299,000
27/08/2018 2,700 -0.06 ▼ -2.22 2,760 2,890 2,700 4,048,980 10,932,246,000
24/08/2018 2,760 -0.07 ▼ -2.54 2,830 2,850 2,760 1,720,380 4,748,248,800
23/08/2018 2,830 0.01 ▲ 0.35 2,820 2,890 2,810 2,031,040 5,747,843,200
22/08/2018 2,820 -0.03 ▼ -1.06 2,850 2,930 2,800 3,080,020 8,685,656,400
21/08/2018 2,850 0.11 ▲ 3.86 2,740 2,900 2,710 5,726,590 16,320,781,500
20/08/2018 2,740 0.04 ▲ 1.46 2,700 2,770 2,660 1,162,290 3,184,674,600
17/08/2018 2,700 0.01 ▲ 0.37 2,690 2,780 2,680 1,570,520 4,240,404,000
16/08/2018 2,690 -0.03 ▼ -1.12 2,720 2,710 2,630 3,903,960 10,501,652,400
15/08/2018 2,720 -0.16 ▼ -5.88 2,880 2,900 2,720 2,181,710 5,934,251,200
14/08/2018 2,880 0.15 ▲ 5.21 2,730 2,920 2,730 5,785,290 16,661,635,200
13/08/2018 2,730 0.09 ▲ 3.30 2,640 2,740 2,630 1,562,830 4,266,525,900
10/08/2018 2,640 -0.04 ▼ -1.52 2,680 2,710 2,620 1,371,740 3,621,393,600
09/08/2018 2,680 -0.07 ▼ -2.61 2,750 2,750 2,680 3,034,840 8,133,371,200
08/08/2018 2,750 -0.05 ▼ -1.82 2,800 2,830 2,750 1,971,940 5,422,835,000
07/08/2018 2,800 0.07 ▲ 2.50 2,730 2,860 2,660 2,426,260 6,793,528,000
06/08/2018 2,730 -0.10 ▼ -3.66 2,830 2,830 2,640 3,398,840 9,278,833,200
03/08/2018 2,830 -0.10 ▼ -3.53 2,930 2,960 2,810 3,172,550 8,978,316,500
02/08/2018 2,930 0.05 ▲ 1.71 2,880 3,050 2,850 9,604,140 28,140,130,200
01/08/2018 2,880 0.18 ▲ 6.25 2,700 2,880 2,880 3,031,730 8,731,382,400
31/07/2018 2,700 0.17 ▲ 6.30 2,530 2,700 2,620 6,357,520 17,165,304,000
30/07/2018 2,530 0.08 ▲ 3.16 2,450 2,590 2,410 2,737,760 6,926,532,800
29/07/2018 2,450 0.07 ▲ 2.86 2,380 2,460 2,330 2,144,960 5,255,152,000
27/07/2018 2,450 0.07 ▲ 2.86 2,380 2,460 2,330 2,144,960 5,255,152,000
26/07/2018 2,380 -0.12 ▼ -5.04 2,500 2,550 2,350 1,268,170 3,018,244,600
25/07/2018 2,500 0.10 ▲ 4.00 2,400 2,550 2,400 2,636,500 6,591,250,000
24/07/2018 2,400 0.12 ▲ 5.00 2,280 2,410 2,280 1,837,620 4,410,288,000
23/07/2018 2,280 -0.02 ▼ -0.88 2,300 2,310 2,270 1,355,320 3,090,129,600
22/07/2018 2,300 -0.01 ▼ -0.43 2,310 2,310 2,280 1,671,930 3,845,439,000
20/07/2018 2,300 -0.01 ▼ -0.43 2,310 2,310 2,280 1,671,930 3,845,439,000
19/07/2018 2,310 -0.02 ▼ -0.87 2,310 2,330 2,280 977,430 2,257,863,300
18/07/2018 2,310 0.03 ▲ 1.30 2,280 2,310 2,270 1,437,720 3,321,133,200
17/07/2018 2,280 0.02 ▲ 0.88 2,260 2,280 2,260 578,730 1,319,504,400
16/07/2018 2,260 -0.02 ▼ -0.88 2,280 2,300 2,260 838,640 1,895,326,400
15/07/2018 2,280 0.03 ▲ 1.32 2,250 2,310 2,250 1,839,820 4,194,789,600
13/07/2018 2,280 0.03 ▲ 1.32 2,250 2,310 2,250 1,839,820 4,194,789,600
12/07/2018 2,250 0.01 ▲ 0.44 2,250 2,280 2,230 1,001,590 2,253,577,500
11/07/2018 2,250 -0.05 ▼ -2.22 2,300 2,280 2,240 879,850 1,979,662,500
10/07/2018 2,300 0.01 ▲ 0.43 2,290 2,300 2,270 609,510 1,401,873,000
09/07/2018 2,290 -0.01 ▼ -0.44 2,300 2,350 2,270 896,900 2,053,901,000
08/07/2018 2,300 0.05 ▲ 2.17 2,250 2,330 2,200 677,430 1,558,089,000
06/07/2018 2,300 0.05 ▲ 2.17 2,250 2,330 2,200 677,430 1,558,089,000
05/07/2018 2,250 -0.11 ▼ -4.89 2,360 2,370 2,220 1,336,670 3,007,507,500
04/07/2018 2,360 0.07 ▲ 2.97 2,290 2,360 2,240 1,157,920 2,732,691,200
03/07/2018 2,290 -0.16 ▼ -6.99 2,450 2,430 2,280 3,021,830 6,919,990,700
02/07/2018 2,450 -0.18 ▼ -7.35 2,630 2,610 2,450 2,822,720 6,915,664,000
01/07/2018 2,630 -0.12 ▼ -4.56 2,750 0 0 2,662,360 7,002,006,800
29/06/2018 2,630 -0.12 ▼ -4.56 2,750 2,720 2,610 2,662,360 7,002,006,800
28/06/2018 2,750 0.04 ▲ 1.45 2,710 2,790 2,700 4,574,660 12,580,315,000
27/06/2018 2,710 0.08 ▲ 2.95 2,630 2,800 2,680 3,388,170 9,181,940,700
26/06/2018 2,630 0.17 ▲ 6.46 2,460 2,630 2,420 5,365,480 14,111,212,400
25/06/2018 2,460 0.10 ▲ 4.07 2,360 2,480 2,380 1,108,830 2,727,721,800
22/06/2018 2,360 0.01 ▲ 0.42 2,350 2,390 2,330 677,930 1,599,914,800
21/06/2018 2,350 -0.03 ▼ -1.28 2,380 2,400 2,350 497,540 1,169,219,000
20/06/2018 2,380 0.07 ▲ 2.94 2,310 2,400 2,280 660,370 1,571,680,600
19/06/2018 2,310 -0.15 ▼ -6.49 2,460 2,460 2,290 2,049,200 4,733,652,000
18/06/2018 2,460 -0.05 ▼ -2.03 2,510 2,550 2,460 1,266,140 3,114,704,400
17/06/2018 2,510 0.02 ▲ 0.80 2,490 2,550 2,490 768,610 1,929,211,100
15/06/2018 2,510 0.02 ▲ 0.80 2,490 2,550 2,490 768,610 1,929,211,100
14/06/2018 2,490 0.01 ▲ 0.40 2,480 2,570 2,470 1,211,880 3,017,581,200
13/06/2018 2,480 0.01 ▲ 0.40 2,470 2,520 2,430 1,087,060 2,695,908,800
12/06/2018 2,470 -0.03 ▼ -1.21 2,500 2,560 2,400 2,714,270 6,704,246,900
11/06/2018 2,500 0.01 ▲ 0.40 2,490 2,550 2,460 1,303,880 3,259,700,000
10/06/2018 2,490 0.02 ▲ 0.80 2,470 2,570 2,460 2,065,540 5,143,194,600
08/06/2018 2,490 0.02 ▲ 0.80 2,470 2,570 2,460 2,065,540 5,143,194,600
07/06/2018 2,470 0.16 ▲ 6.48 2,310 2,470 2,290 5,232,560 12,924,423,200
06/06/2018 2,310 -0.01 ▼ -0.43 2,310 2,320 2,280 1,189,680 2,748,160,800
05/06/2018 2,310 -0.03 ▼ -1.30 2,340 2,370 2,300 1,191,910 2,753,312,100
04/06/2018 2,340 -0.01 ▼ -0.43 2,350 2,390 2,320 893,800 2,091,492,000
03/06/2018 2,350 0.12 ▲ 5.11 2,230 2,380 2,200 3,822,700 8,983,345,000
01/06/2018 2,350 0.12 ▲ 5.11 2,230 2,380 2,200 3,822,700 8,983,345,000
31/05/2018 2,230 0.14 ▲ 6.28 2,090 2,230 2,080 2,691,840 6,002,803,200
30/05/2018 2,090 0.03 ▲ 1.44 2,060 2,110 2,000 1,575,220 3,292,209,800
29/05/2018 2,060 0.07 ▲ 3.40 1,990 2,070 1,990 1,256,580 2,588,554,800
28/05/2018 1,990 -0.14 ▼ -7.04 2,130 2,110 1,990 4,927,290 9,805,307,100
27/05/2018 2,130 -0.05 ▼ -2.35 2,180 2,200 2,130 1,658,590 3,532,796,700
25/05/2018 2,130 -0.05 ▼ -2.35 2,180 2,200 2,130 1,658,590 3,532,796,700
24/05/2018 2,180 -0.02 ▼ -0.92 2,200 2,230 2,180 1,429,160 3,115,568,800
23/05/2018 2,200 -0.03 ▼ -1.36 2,230 2,250 2,190 1,335,890 2,938,958,000
22/05/2018 2,230 -0.03 ▼ -1.35 2,260 2,270 2,220 1,112,300 2,480,429,000
21/05/2018 2,260 0.01 ▲ 0.44 2,250 2,280 2,250 686,600 1,551,716,000
20/05/2018 2,250 0.01 ▲ 0.44 2,250 2,270 2,230 784,760 1,765,710,000
18/05/2018 2,250 0.01 ▲ 0.44 2,250 2,270 2,230 784,760 1,765,710,000
17/05/2018 2,250 -0.02 ▼ -0.89 2,270 2,290 2,250 656,160 1,476,360,000
16/05/2018 2,270 -0.01 ▼ -0.44 2,280 2,290 2,260 221,600 503,032,000
15/05/2018 2,280 0.01 ▲ 0.44 2,270 2,290 2,270 817,980 1,864,994,400
14/05/2018 2,270 -0.01 ▼ -0.44 2,270 2,280 2,250 772,720 1,754,074,400
13/05/2018 2,270 -0.03 ▼ -1.32 2,300 2,290 2,260 880,940 1,999,733,800
11/05/2018 2,270 -0.03 ▼ -1.32 2,300 2,290 2,260 880,940 1,999,733,800
10/05/2018 2,300 -0.02 ▼ -0.87 2,320 2,310 2,280 691,690 1,590,887,000
09/05/2018 2,320 -0.01 ▼ -0.43 2,330 2,340 2,310 967,920 2,245,574,400
08/05/2018 2,330 0.01 ▲ 0.43 2,330 2,350 2,300 986,090 2,297,589,700
07/05/2018 2,330 0.07 ▲ 3.00 2,260 2,340 2,230 1,109,200 2,584,436,000
05/05/2018 2,260 0.05 ▲ 2.21 2,210 2,290 2,200 1,808,670 4,087,594,200
04/05/2018 2,260 0.05 ▲ 2.21 2,210 2,290 2,200 1,808,670 4,087,594,200
03/05/2018 2,210 -0.10 ▼ -4.52 2,310 2,310 2,180 3,011,850 6,656,188,500
02/05/2018 2,310 -0.17 ▼ -7.36 2,480 2,490 2,310 6,005,250 13,872,127,500
30/04/2018 2,480 -0.01 ▼ -0.40 2,490 2,530 2,460 1,951,610 4,839,992,800
27/04/2018 2,480 -0.01 ▼ -0.40 2,490 2,530 2,460 1,951,610 4,839,992,800
26/04/2018 2,490 -0.12 ▼ -4.82 2,610 2,620 2,470 2,309,210 5,749,932,900
25/04/2018 2,610 0.01 ▲ 0.38 2,610 2,620 2,600 1,267,000 3,306,870,000
24/04/2018 2,610 0.01 ▲ 0.38 2,610 2,620 2,600 1,267,000 3,306,870,000
23/04/2018 2,610 -0.09 ▼ -3.45 2,700 2,700 2,610 1,886,990 4,925,043,900
20/04/2018 2,700 -0.03 ▼ -1.11 2,730 2,740 2,690 966,930 2,610,711,000
19/04/2018 2,730 -0.03 ▼ -1.10 2,760 2,780 2,720 538,870 1,471,115,100
18/04/2018 2,760 0.06 ▲ 2.17 2,700 2,780 2,710 1,399,340 3,862,178,400
15/04/2018 2,730 -0.01 ▼ -0.37 2,740 2,790 2,720 876,260 2,392,189,800
13/04/2018 2,730 -0.01 ▼ -0.37 2,740 2,790 2,720 876,260 2,392,189,800
12/04/2018 2,740 -0.04 ▼ -1.46 2,780 2,780 2,700 1,383,190 3,789,940,600
11/04/2018 2,780 -0.08 ▼ -2.88 2,860 2,850 2,760 3,307,720 9,195,461,600
10/04/2018 2,860 -0.10 ▼ -3.50 2,960 2,990 2,860 3,414,140 9,764,440,400
09/04/2018 2,960 -0.01 ▼ -0.34 2,970 3,000 2,950 1,826,340 5,405,966,400
07/04/2018 2,970 0.02 ▲ 0.67 2,970 3,000 2,970 1,138,280 3,380,691,600
06/04/2018 2,970 0.02 ▲ 0.67 2,970 3,000 2,970 1,138,280 3,380,691,600
05/04/2018 2,970 -0.02 ▼ -0.67 2,990 3,000 2,960 885,920 2,631,182,400
04/04/2018 2,990 0.01 ▲ 0.33 2,980 3,000 2,970 1,203,730 3,599,152,700
03/04/2018 2,980 -0.02 ▼ -0.67 3,000 3,000 2,970 785,940 2,342,101,200
02/04/2018 3,000 -0.02 ▼ -0.67 3,000 3,040 2,980 1,055,100 3,165,300,000
30/03/2018 3,000 0.01 ▲ 0.33 2,990 3,000 2,970 505,840 1,517,520,000
29/03/2018 2,990 -0.01 ▼ -0.33 2,990 3,010 2,980 1,143,120 3,417,928,800
28/03/2018 2,990 -0.04 ▼ -1.34 3,030 3,020 2,990 942,980 2,819,510,200
27/03/2018 3,030 0.05 ▲ 1.65 2,980 3,120 2,970 2,685,320 8,136,519,600
26/03/2018 2,980 -0.04 ▼ -1.34 3,020 3,020 2,960 2,844,520 8,476,669,600
23/03/2018 3,020 -0.04 ▼ -1.32 3,060 3,040 2,980 2,934,500 8,862,190,000
22/03/2018 3,060 -0.04 ▼ -1.31 3,100 3,120 3,060 1,630,600 4,989,636,000
21/03/2018 3,100 0.02 ▲ 0.65 3,080 3,130 3,060 2,278,150 7,062,265,000
20/03/2018 3,080 -0.02 ▼ -0.65 3,100 3,110 3,080 1,654,230 5,095,028,400
19/03/2018 3,100 -0.02 ▼ -0.65 3,120 3,150 3,100 2,208,970 6,847,807,000
16/03/2018 3,120 0.03 ▲ 0.96 3,090 3,130 3,100 1,300,270 4,056,842,400
15/03/2018 3,090 0.01 ▲ 0.32 3,090 3,130 3,090 1,529,630 4,726,556,700
14/03/2018 3,090 0.01 ▲ 0.32 3,090 3,140 3,080 1,509,590 4,664,633,100
13/03/2018 3,090 0.01 ▲ 0.32 3,090 3,120 3,050 1,471,080 4,545,637,200
12/03/2018 3,090 -0.02 ▼ -0.65 3,110 3,200 3,100 1,960,090 6,056,678,100
09/03/2018 3,140 0.03 ▲ 0.96 3,110 3,200 3,100 1,059,930 3,328,180,200
08/03/2018 3,110 -0.01 ▼ -0.32 3,120 3,170 3,090 1,517,660 4,719,922,600
07/03/2018 3,120 0.09 ▲ 2.88 3,030 3,240 3,030 3,426,800 10,691,616,000
06/03/2018 3,030 0.02 ▲ 0.66 3,030 3,060 3,010 746,210 2,261,016,300
05/03/2018 3,030 -0.03 ▼ -0.99 3,060 3,090 3,030 1,743,370 5,282,411,100
02/03/2018 3,060 0.03 ▲ 0.98 3,030 3,060 3,010 1,006,770 3,080,716,200
01/03/2018 3,030 -0.05 ▼ -1.65 3,080 3,080 3,020 1,371,460 4,155,523,800
28/02/2018 3,080 -0.05 ▼ -1.62 3,130 3,120 3,080 1,054,190 3,246,905,200
27/02/2018 3,130 -0.01 ▼ -0.32 3,140 3,160 3,110 806,610 2,524,689,300
26/02/2018 3,140 0.01 ▲ 0.32 3,140 3,190 3,130 1,238,440 3,888,701,600
23/02/2018 3,140 0.03 ▲ 0.96 3,140 3,200 3,140 1,203,060 3,777,608,400
22/02/2018 3,140 -0.08 ▼ -2.55 3,220 3,210 3,140 1,528,430 4,799,270,200
21/02/2018 3,220 0.05 ▲ 1.55 3,170 3,250 3,180 1,348,340 4,341,654,800
14/02/2018 3,170 0.07 ▲ 2.21 3,100 3,180 3,110 1,583,990 5,021,248,300
13/02/2018 3,170 0.07 ▲ 2.21 3,100 3,180 3,110 1,583,990 5,021,248,300
12/02/2018 3,100 0.20 ▲ 6.45 2,900 3,100 2,910 1,542,540 4,781,874,000
09/02/2018 2,900 -0.06 ▼ -2.07 2,960 2,930 2,820 2,061,150 5,977,335,000
08/02/2018 2,960 -0.06 ▼ -2.03 3,020 3,030 2,910 1,367,910 4,049,013,600
07/02/2018 3,020 -0.04 ▼ -1.32 3,060 3,030 2,970 2,994,130 9,042,272,600
06/02/2018 2,870 -0.19 ▼ -6.62 3,060 2,950 2,850 9,295,100 26,676,937,000
05/02/2018 3,060 -0.22 ▼ -7.19 3,280 3,290 3,060 4,395,200 13,449,312,000
02/02/2018 3,280 0.03 ▲ 0.91 3,250 3,310 3,270 1,516,070 4,972,709,600
01/02/2018 3,250 -0.14 ▼ -4.31 3,390 3,390 3,250 4,695,500 15,260,375,000
31/01/2018 3,390 -0.06 ▼ -1.77 3,450 3,450 3,370 2,666,610 9,039,807,900
30/01/2018 3,450 0.07 ▲ 2.03 3,380 3,450 3,360 2,663,670 9,189,661,500
29/01/2018 3,380 -0.01 ▼ -0.30 3,390 3,410 3,360 1,319,090 4,458,524,200
26/01/2018 3,390 0.03 ▲ 0.88 3,360 3,410 3,360 1,877,740 6,365,538,600
25/01/2018 3,360 -0.11 ▼ -3.27 3,420 3,460 3,360 4,996,230 16,787,332,800
24/01/2018 3,310 -0.16 ▼ -4.83 3,470 3,500 3,410 3,298,660 10,918,564,600
22/01/2018 3,420 -0.05 ▼ -1.46 3,470 3,500 3,410 2,026,950 6,932,169,000
19/01/2018 3,470 0.08 ▲ 2.31 3,390 3,530 3,450 5,171,470 17,945,000,900
18/01/2018 3,390 0.01 ▲ 0.29 3,380 3,410 3,340 2,267,840 7,687,977,600
17/01/2018 3,380 -0.01 ▼ -0.30 3,390 3,480 3,370 3,934,980 13,300,232,400
16/01/2018 3,390 -0.06 ▼ -1.77 3,450 3,440 3,360 3,928,410 13,317,309,900
15/01/2018 3,450 -0.01 ▼ -0.29 3,460 3,490 3,440 2,257,190 7,787,305,500
12/01/2018 3,460 -0.04 ▼ -1.16 3,500 3,570 3,460 3,940,150 13,632,919,000
11/01/2018 3,500 -0.05 ▼ -1.43 3,550 3,560 3,490 3,858,490 13,504,715,000
10/01/2018 3,550 0.10 ▲ 2.82 3,450 3,640 3,500 6,186,120 21,960,726,000
09/01/2018 3,450 -0.04 ▼ -1.16 3,490 3,490 3,400 4,514,090 15,573,610,500
08/01/2018 3,490 0.04 ▲ 1.15 3,450 3,560 3,430 3,306,890 11,541,046,100
05/01/2018 3,450 -0.07 ▼ -2.03 3,520 3,680 3,450 7,614,230 26,269,093,500
04/01/2018 3,520 0.23 ▲ 6.53 3,290 3,520 3,300 8,855,020 31,169,670,400
03/01/2018 3,290 0.01 ▲ 0.30 3,280 3,310 3,270 2,185,770 7,191,183,300
02/01/2018 3,280 0.02 ▲ 0.61 3,260 3,300 3,260 1,932,240 6,337,747,200
01/01/2018 3,260 -0.01 ▼ -0.31 3,260 3,280 3,250 1,496,980 4,880,154,800
29/12/2017 3,260 -0.01 ▼ -0.31 3,260 3,280 3,250 1,496,980 4,880,154,800
28/12/2017 3,260 0.01 ▲ 0.31 3,250 3,290 3,250 1,233,860 4,022,383,600
27/12/2017 3,250 -0.01 ▼ -0.31 3,260 3,280 3,250 1,650,100 5,362,825,000
26/12/2017 3,260 -0.01 ▼ -0.31 3,260 3,280 3,250 1,240,240 4,043,182,400
25/12/2017 3,260 -0.02 ▼ -0.61 3,280 3,300 3,260 2,024,500 6,599,870,000
24/12/2017 3,280 0.01 ▲ 0.30 3,280 3,320 3,270 1,761,260 5,776,932,800
22/12/2017 3,280 0.01 ▲ 0.30 3,280 3,320 3,270 1,761,260 5,776,932,800
21/12/2017 3,280 -0.01 ▼ -0.30 3,290 3,330 3,270 1,420,210 4,658,288,800
20/12/2017 3,290 -0.05 ▼ -1.52 3,340 3,330 3,280 6,064,940 19,953,652,600
19/12/2017 3,370 0.06 ▲ 1.78 3,310 3,390 3,340 2,599,810 8,761,359,700
18/12/2017 3,350 0.04 ▲ 1.19 3,310 3,370 3,350 175,350 587,422,500
17/12/2017 3,310 0.01 ▲ 0.30 3,300 3,340 3,290 13,552,830 44,859,867,300
15/12/2017 3,300 0.03 ▲ 0.91 3,270 3,330 3,270 1,586,990 5,237,067,000
14/12/2017 3,270 -0.02 ▼ -0.61 3,290 3,300 3,250 1,020,560 3,337,231,200
13/12/2017 3,290 -0.05 ▼ -1.52 3,340 3,350 3,230 3,027,200 9,959,488,000
12/12/2017 3,340 -0.06 ▼ -1.80 3,400 3,390 3,340 2,170,120 7,248,200,800
11/12/2017 3,380 -0.02 ▼ -0.59 3,400 3,390 3,370 163,710 553,339,800
10/12/2017 3,400 0.01 ▲ 0.29 3,390 3,450 3,390 1,964,970 6,680,898,000
08/12/2017 3,390 0.02 ▲ 0.59 3,390 3,470 3,370 1,789,590 6,066,710,100
07/12/2017 3,390 0.02 ▲ 0.59 3,390 3,470 3,370 1,714,010 5,810,493,900
05/12/2017 3,400 -0.06 ▼ -1.73 3,500 3,500 3,400 2,344,920 7,972,728,000
04/12/2017 3,460 0.03 ▲ 0.87 3,410 3,500 3,410 3,503,450 12,121,937,000
01/12/2017 3,430 -0.01 ▼ -0.29 3,430 3,490 3,420 2,248,820 7,713,452,600
30/11/2017 3,440 -0.03 ▼ -0.86 3,440 3,520 3,440 2,929,100 10,076,104,000
29/11/2017 3,470 -0.09 ▼ -2.53 3,540 3,550 3,470 2,948,850 10,232,509,500
28/11/2017 3,560 0.02 ▲ 0.56 3,640 3,640 3,500 3,834,640 13,651,318,400
27/11/2017 3,540 0.23 ▲ 6.95 3,340 3,540 3,340 5,346,540 18,926,751,600
24/11/2017 3,310 0.05 ▲ 1.53 3,260 3,350 3,260 3,298,660 10,918,564,600
23/11/2017 3,260 0.00 ■■ 0.00 3,260 3,290 3,250 1,008,550 3,287,873,000
22/11/2017 3,260 0.01 ▲ 0.31 3,250 3,290 3,250 2,455,860 8,006,103,600
21/11/2017 3,250 -0.04 ▼ -1.22 3,280 3,330 3,250 3,145,240 10,222,030,000
20/11/2017 3,290 0.00 ■■ 0.00 3,290 3,320 3,290 2,235,020 7,353,215,800
17/11/2017 3,290 0.01 ▲ 0.30 3,300 3,350 3,270 2,940,460 9,674,113,400
16/11/2017 3,280 0.00 ■■ 0.00 3,300 3,320 3,280 2,649,050 8,688,884,000
15/11/2017 3,280 0.06 ▲ 1.86 3,230 3,300 3,230 2,035,840 6,677,555,200
14/11/2017 3,220 0.02 ▲ 0.62 3,200 3,280 3,200 1,277,200 4,112,584,000
13/11/2017 3,200 -0.08 ▼ -2.44 3,260 3,300 3,200 2,255,100 7,216,320,000
10/11/2017 3,280 0.02 ▲ 0.61 3,300 3,320 3,270 2,263,040 7,422,771,200
09/11/2017 3,260 0.01 ▲ 0.31 3,250 3,290 3,250 1,023,010 3,335,012,600
08/11/2017 3,250 -0.07 ▼ -2.11 3,360 3,360 3,250 1,860,660 6,047,145,000
07/11/2017 3,320 0.04 ▲ 1.22 3,360 3,380 3,270 2,317,710 7,694,797,200
06/11/2017 3,280 0.10 ▲ 3.14 3,200 3,280 3,180 2,019,320 6,623,369,600
03/11/2017 3,180 0.01 ▲ 0.32 3,210 3,220 3,140 2,474,580 7,869,164,400
02/11/2017 3,170 -0.20 ▼ -5.93 3,330 3,440 3,170 6,167,990 19,552,528,300
01/11/2017 3,370 -0.06 ▼ -1.75 3,440 3,450 3,350 1,637,750 5,519,217,500
31/10/2017 3,430 -0.08 ▼ -2.28 3,510 3,560 3,430 1,921,980 6,592,391,400
30/10/2017 3,510 0.01 ▲ 0.29 3,550 3,740 3,510 4,904,560 17,215,005,600
27/10/2017 3,500 0.07 ▲ 2.04 3,440 3,500 3,300 2,834,320 9,920,120,000
26/10/2017 3,430 -0.12 ▼ -3.38 3,560 3,560 3,410 2,381,870 8,169,814,100
25/10/2017 3,550 0.01 ▲ 0.28 3,540 3,570 3,520 1,792,410 6,363,055,500
24/10/2017 3,540 -0.02 ▼ -0.56 3,560 3,590 3,530 3,794,730 13,433,344,200
23/10/2017 3,560 -0.15 ▼ -4.04 3,710 3,720 3,560 3,117,890 11,099,688,400
20/10/2017 3,710 0.01 ▲ 0.27 3,710 3,730 3,690 1,696,200 6,292,902,000
19/10/2017 3,700 -0.01 ▼ -0.27 3,730 3,760 3,680 2,584,950 9,564,315,000
18/10/2017 3,710 -0.09 ▼ -2.37 3,810 3,820 3,670 6,567,870 24,366,797,700
17/10/2017 3,800 -0.09 ▼ -2.31 3,900 3,950 3,790 8,285,650 31,485,470,000
16/10/2017 3,890 -0.05 ▼ -1.27 3,940 3,980 3,890 5,101,730 19,845,729,700
13/10/2017 3,940 -0.04 ▼ -1.01 3,970 3,990 3,940 4,578,870 18,040,747,800
12/10/2017 3,980 -0.04 ▼ -1.00 4,020 4,030 3,980 3,121,050 12,421,779,000
11/10/2017 4,020 -0.05 ▼ -1.23 4,100 4,100 4,020 3,862,740 15,528,214,800
10/10/2017 4,070 -0.01 ▼ -0.25 4,100 4,130 4,060 7,227,240 29,414,866,800
09/10/2017 4,080 0.00 ■■ 0.00 4,090 4,100 4,050 4,107,970 16,760,517,600
06/10/2017 4,080 0.01 ▲ 0.25 4,070 4,090 4,030 13,491,390 55,044,871,200
05/10/2017 4,070 0.09 ▲ 2.26 3,980 4,080 3,980 4,497,410 18,304,458,700
04/10/2017 3,980 0.04 ▲ 1.02 4,000 4,040 3,980 1,559,440 6,206,571,200
03/10/2017 3,940 -0.07 ▼ -1.75 4,010 4,020 3,920 2,498,050 9,842,317,000
02/10/2017 4,010 -0.01 ▼ -0.25 4,030 4,030 4,010 1,126,360 4,516,703,600
29/09/2017 4,020 -0.07 ▼ -1.71 4,090 4,090 4,020 996,280 4,005,045,600
28/09/2017 4,090 0.07 ▲ 1.74 4,010 4,110 4,010 4,131,330 16,897,139,700
27/09/2017 4,020 -0.01 ▼ -0.25 4,030 4,040 4,010 1,873,970 7,533,359,400
26/09/2017 4,030 0.00 ■■ 0.00 4,030 4,050 4,020 1,368,870 5,516,546,100
25/09/2017 4,030 0.01 ▲ 0.25 4,070 4,070 4,030 1,483,000 5,976,490,000
22/09/2017 4,020 -0.05 ▼ -1.23 4,080 4,110 4,020 4,955,060 19,919,341,200
21/09/2017 4,070 0.04 ▲ 0.99 4,030 4,130 4,030 2,446,540 9,957,417,800
20/09/2017 4,030 0.00 ■■ 0.00 4,050 4,060 4,020 1,273,330 5,131,519,900
19/09/2017 4,030 0.02 ▲ 0.50 4,010 4,050 4,010 1,517,840 6,116,895,200
18/09/2017 4,010 -0.01 ▼ -0.25 4,050 4,060 4,010 2,501,790 10,032,177,900
15/09/2017 4,020 -0.03 ▼ -0.74 4,050 4,060 4,020 1,615,340 6,493,666,800
14/09/2017 4,050 -0.06 ▼ -1.46 4,110 4,110 4,030 1,801,880 7,297,614,000
13/09/2017 4,110 0.13 ▲ 3.27 4,100 4,180 4,090 2,820,500 11,592,255,000
12/09/2017 3,980 -0.02 ▼ -0.50 4,000 4,030 3,970 2,463,760 9,805,764,800
11/09/2017 4,000 -0.06 ▼ -1.48 4,060 4,060 4,000 2,355,980 9,423,920,000
08/09/2017 4,060 0.00 ■■ 0.00 4,060 4,070 4,040 1,863,570 7,566,094,200
07/09/2017 4,060 0.00 ■■ 0.00 4,070 4,100 4,060 1,439,450 5,844,167,000
06/09/2017 4,060 -0.03 ▼ -0.73 4,090 4,100 4,060 2,039,520 8,280,451,200
05/09/2017 4,090 0.00 ■■ 0.00 4,090 4,140 4,070 1,895,680 7,753,331,200
01/09/2017 4,090 -0.03 ▼ -0.73 4,180 4,180 4,070 1,519,510 6,214,795,900
31/08/2017 4,120 0.06 ▲ 1.48 4,080 4,180 4,040 2,398,500 9,881,820,000
30/08/2017 4,060 -0.06 ▼ -1.46 4,110 4,140 4,050 1,664,770 6,758,966,200
29/08/2017 4,120 0.00 ■■ 0.00 4,150 4,250 4,120 3,568,200 14,700,984,000
28/08/2017 4,120 0.10 ▲ 2.49 4,020 4,200 4,020 3,486,950 14,366,234,000
25/08/2017 4,020 -0.05 ▼ -1.23 4,050 4,090 4,010 1,928,480 7,752,489,600
24/08/2017 4,070 0.06 ▲ 1.50 4,000 4,070 3,980 1,531,040 6,231,332,800
23/08/2017 4,010 0.02 ▲ 0.50 3,990 4,010 3,950 2,034,690 8,159,106,900
22/08/2017 3,990 -0.05 ▼ -1.24 4,020 4,050 3,980 3,803,530 15,176,084,700
21/08/2017 4,040 -0.05 ▼ -1.22 4,090 4,110 4,030 2,482,090 10,027,643,600
18/08/2017 4,090 0.04 ▲ 0.99 4,030 4,120 4,010 2,003,320 8,193,578,800
17/08/2017 4,050 -0.11 ▼ -2.64 4,160 4,160 4,050 3,326,170 13,470,988,500
16/08/2017 4,160 0.01 ▲ 0.24 4,160 4,190 4,140 1,484,570 6,175,811,200
15/08/2017 4,150 -0.07 ▼ -1.66 4,230 4,230 4,150 1,612,790 6,693,078,500
14/08/2017 4,220 0.06 ▲ 1.44 4,140 4,230 4,130 2,009,940 8,481,946,800
11/08/2017 4,160 -0.06 ▼ -1.42 4,220 4,220 4,160 2,086,280 8,678,924,800
10/08/2017 4,220 -0.09 ▼ -2.09 4,310 4,350 4,190 2,452,480 10,349,465,600
09/08/2017 4,310 0.09 ▲ 2.13 4,200 4,490 4,200 6,726,650 28,991,861,500
08/08/2017 4,220 0.03 ▲ 0.72 4,200 4,260 4,180 4,823,340 20,354,494,800
07/08/2017 4,190 0.05 ▲ 1.21 4,270 4,270 4,190 5,881,910 24,645,202,900
04/08/2017 4,140 0.05 ▲ 1.22 4,090 4,170 4,080 2,212,330 9,159,046,200
03/08/2017 4,090 0.04 ▲ 0.99 4,050 4,140 4,050 1,979,070 8,094,396,300
02/08/2017 4,050 -0.06 ▼ -1.46 4,010 4,200 4,010 4,438,910 17,977,585,500
01/08/2017 4,110 -0.09 ▼ -2.14 4,200 4,270 4,000 8,314,910 34,174,280,100
31/07/2017 4,200 -0.18 ▼ -4.11 4,220 4,370 4,200 3,922,450 16,474,290,000
28/07/2017 4,380 0.05 ▲ 1.15 4,330 4,380 4,280 4,895,990 21,444,436,200
27/07/2017 4,330 -0.11 ▼ -2.48 4,410 4,440 4,330 3,433,470 14,866,925,100
26/07/2017 4,440 0.19 ▲ 4.47 4,260 4,460 4,260 3,327,970 14,776,186,800
25/07/2017 4,250 0.10 ▲ 2.41 4,130 4,250 4,130 2,091,550 8,889,087,500
24/07/2017 4,150 -0.15 ▼ -3.49 4,300 4,300 4,070 5,804,610 24,089,131,500
21/07/2017 4,300 -0.17 ▼ -3.80 4,430 4,470 4,300 5,123,970 22,033,071,000
20/07/2017 4,470 -0.09 ▼ -1.97 4,500 4,560 4,410 5,114,230 22,860,608,100
19/07/2017 4,560 0.04 ▲ 0.88 4,540 4,640 4,530 4,080,790 18,608,402,400
18/07/2017 4,520 -0.19 ▼ -4.03 4,720 4,760 4,460 6,752,210 30,519,989,200
17/07/2017 4,710 0.30 ▲ 6.80 4,480 4,710 4,440 12,887,260 60,698,994,600
14/07/2017 4,410 0.09 ▲ 2.08 4,300 4,480 4,300 4,219,850 18,609,538,500
13/07/2017 4,320 -0.11 ▼ -2.48 4,430 4,480 4,270 9,229,820 39,872,822,400
12/07/2017 4,430 -0.14 ▼ -3.06 4,600 4,650 4,430 6,231,770 27,606,741,100
11/07/2017 4,570 -0.01 ▼ -0.22 4,560 4,660 4,410 6,814,800 31,143,636,000
10/07/2017 4,580 -0.02 ▼ -0.43 4,600 4,720 4,420 9,795,600 44,863,848,000
07/07/2017 4,600 -0.34 ▼ -6.88 4,900 4,920 4,600 16,486,610 75,838,406,000
06/07/2017 4,940 0.32 ▲ 6.93 4,890 4,940 4,770 20,943,150 103,459,161,000
05/07/2017 4,620 0.30 ▲ 6.94 4,500 4,620 4,450 11,377,940 52,566,082,800
04/07/2017 4,320 0.28 ▲ 6.93 4,140 4,320 4,100 16,232,510 70,124,443,200
03/07/2017 4,040 0.14 ▲ 3.59 3,940 4,110 3,880 7,642,530 30,875,821,200
30/06/2017 3,900 -0.08 ▼ -2.01 3,950 3,960 3,840 6,583,950 25,677,405,000
29/06/2017 3,980 0.04 ▲ 1.02 3,970 4,010 3,950 4,726,300 18,810,674,000
28/06/2017 3,940 0.01 ▲ 0.25 3,930 4,070 3,910 17,829,070 70,246,535,800
27/06/2017 3,930 0.25 ▲ 6.79 3,930 3,930 3,890 16,801,780 66,030,995,400
26/06/2017 3,680 0.24 ▲ 6.98 3,680 3,680 3,680 2,810,620 10,343,081,600
23/06/2017 3,440 0.05 ▲ 1.47 3,390 3,480 3,380 2,120,040 7,292,937,600
22/06/2017 3,390 -0.01 ▼ -0.29 3,420 3,430 3,370 2,020,430 6,849,257,700
21/06/2017 3,400 -0.05 ▼ -1.45 3,430 3,430 3,390 1,911,870 6,500,358,000
20/06/2017 3,450 -0.02 ▼ -0.58 3,480 3,490 3,430 1,492,650 5,149,642,500
19/06/2017 3,470 0.09 ▲ 2.66 3,490 3,500 3,440 3,360,840 11,662,114,800
16/06/2017 3,380 0.02 ▲ 0.60 3,370 3,510 3,370 5,348,590 18,078,234,200
15/06/2017 3,360 0.01 ▲ 0.30 3,350 3,370 3,340 1,818,410 6,109,857,600
14/06/2017 3,350 -0.03 ▼ -0.89 3,380 3,390 3,350 1,600,060 5,360,201,000
13/06/2017 3,380 0.02 ▲ 0.60 3,360 3,400 3,360 1,420,600 4,801,628,000
12/06/2017 3,360 -0.01 ▼ -0.30 3,370 3,390 3,360 1,409,490 4,735,886,400
09/06/2017 3,370 -0.01 ▼ -0.30 3,390 3,400 3,370 1,300,870 4,383,931,900
08/06/2017 3,380 -0.02 ▼ -0.59 3,400 3,420 3,380 1,831,820 6,191,551,600
07/06/2017 3,400 0.00 ■■ 0.00 3,400 3,450 3,400 1,679,230 5,709,382,000
06/06/2017 3,400 0.00 ■■ 0.00 3,380 3,400 3,380 1,390,020 4,726,068,000
05/06/2017 3,400 0.01 ▲ 0.29 3,420 3,450 3,390 1,645,670 5,595,278,000
02/06/2017 3,390 -0.01 ▼ -0.29 3,360 3,430 3,360 1,135,660 3,849,887,400
01/06/2017 3,400 0.04 ▲ 1.19 3,360 3,440 3,360 878,850 2,988,090,000
31/05/2017 3,360 0.01 ▲ 0.30 3,350 3,400 3,340 1,949,130 6,549,076,800
30/05/2017 3,350 -0.13 ▼ -3.74 3,470 3,480 3,350 4,472,070 14,981,434,500
29/05/2017 3,480 -0.04 ▼ -1.14 3,530 3,530 3,470 3,449,220 12,003,285,600
26/05/2017 3,520 -0.02 ▼ -0.56 3,530 3,540 3,500 2,673,520 9,410,790,400
25/05/2017 3,540 0.00 ■■ 0.00 3,540 3,580 3,520 4,014,760 14,212,250,400
24/05/2017 3,540 -0.03 ▼ -0.84 3,570 3,590 3,530 3,008,600 10,650,444,000
23/05/2017 3,570 0.01 ▲ 0.28 3,560 3,640 3,550 5,072,320 18,108,182,400
22/05/2017 3,560 0.06 ▲ 1.71 3,600 3,640 3,550 5,480,260 19,509,725,600
19/05/2017 3,500 0.01 ▲ 0.29 3,500 3,540 3,460 4,359,290 15,257,515,000
18/05/2017 3,490 -0.08 ▼ -2.24 3,520 3,570 3,480 3,858,000 13,464,420,000
17/05/2017 3,570 -0.12 ▼ -3.25 3,690 3,690 3,550 5,372,850 19,181,074,500
16/05/2017 3,690 0.23 ▲ 6.65 3,500 3,700 3,500 15,007,780 55,378,708,200
15/05/2017 3,460 0.11 ▲ 3.28 3,360 3,470 3,350 5,499,710 19,028,996,600
09/05/2017 3,460 0.14 ▲ 4.22 3,320 3,540 3,320 7,289,870 25,222,950,200
08/05/2017 3,320 0.06 ▲ 1.84 3,270 3,330 3,270 3,584,690 11,901,170,800
05/05/2017 3,260 0.01 ▲ 0.31 3,260 3,280 3,250 3,136,320 10,224,403,200
04/05/2017 3,250 0.01 ▲ 0.31 3,250 3,330 3,250 2,595,340 8,434,855,000
03/05/2017 3,240 0.00 ■■ 0.00 3,270 3,270 3,220 1,983,470 6,426,442,800
28/04/2017 3,240 -0.02 ▼ -0.61 3,260 3,270 3,200 3,048,540 9,877,269,600
27/04/2017 3,260 -0.03 ▼ -0.91 3,290 3,350 3,250 2,307,130 7,521,243,800
26/04/2017 3,290 0.09 ▲ 2.81 3,200 3,290 3,200 2,702,950 8,892,705,500
25/04/2017 3,200 -0.03 ▼ -0.93 3,230 3,230 3,170 1,507,130 4,822,816,000
24/04/2017 3,230 0.00 ■■ 0.00 3,230 3,240 3,200 3,265,400 10,547,242,000
21/04/2017 3,230 0.03 ▲ 0.94 3,200 3,260 3,200 3,540,860 11,436,977,800
20/04/2017 3,200 -0.07 ▼ -2.14 3,260 3,270 3,200 6,366,230 20,371,936,000
19/04/2017 3,270 0.01 ▲ 0.31 3,200 3,280 3,200 7,292,700 23,847,129,000
18/04/2017 3,260 0.01 ▲ 0.31 3,230 3,260 3,120 9,762,360 31,825,293,600
17/04/2017 3,250 -0.03 ▼ -0.91 3,320 3,420 3,250 7,931,760 25,778,220,000
14/04/2017 3,280 0.21 ▲ 6.84 3,070 3,280 3,060 11,966,240 39,249,267,200
13/04/2017 3,070 -0.01 ▼ -0.32 2,880 3,070 2,880 20,087,060 61,667,274,200
12/04/2017 3,080 -0.17 ▼ -5.23 3,100 3,150 3,030 21,657,570 66,705,315,600
11/04/2017 3,250 -0.24 ▼ -6.88 3,470 3,490 3,250 19,836,240 64,467,780,000
10/04/2017 3,490 -0.01 ▼ -0.29 3,550 3,570 3,490 8,410,720 29,353,412,800
07/04/2017 3,500 -0.13 ▼ -3.58 3,380 3,500 3,380 25,168,710 88,090,485,000
05/04/2017 3,630 -0.27 ▼ -6.92 3,800 3,830 3,630 26,250,980 95,291,057,400
04/04/2017 3,900 -0.09 ▼ -2.26 4,000 4,010 3,890 12,425,200 48,458,280,000
03/04/2017 3,990 -0.04 ▼ -0.99 4,070 4,090 3,980 12,087,320 48,228,406,800
31/03/2017 4,030 -0.15 ▼ -3.59 4,180 4,240 4,020 12,393,360 49,945,240,800
30/03/2017 4,180 0.01 ▲ 0.24 4,160 4,240 4,140 21,357,930 89,276,147,400
29/03/2017 4,170 -0.03 ▼ -0.71 4,190 4,200 4,140 12,631,470 52,673,229,900
28/03/2017 4,200 -0.04 ▼ -0.94 4,240 4,280 4,200 17,024,590 71,503,278,000
27/03/2017 4,240 0.04 ▲ 0.95 4,200 4,290 4,190 20,914,450 88,677,268,000
24/03/2017 4,200 0.15 ▲ 3.70 4,050 4,280 4,040 26,971,000 113,278,200,000
23/03/2017 4,050 0.00 ■■ 0.00 4,020 4,050 4,000 9,876,310 39,999,055,500
22/03/2017 4,050 -0.01 ▼ -0.25 4,050 4,070 3,990 18,231,710 73,838,425,500
21/03/2017 4,060 0.02 ▲ 0.50 4,060 4,140 4,000 15,078,040 61,216,842,400
20/03/2017 4,040 0.06 ▲ 1.51 4,160 4,160 4,040 7,795,410 31,493,456,400
17/03/2017 3,980 0.00 ■■ 0.00 3,930 3,980 3,800 35,773,010 142,376,579,800
16/03/2017 3,980 0.02 ▲ 0.51 3,960 3,980 3,900 1,611,150 6,412,377,000
15/03/2017 3,960 -0.02 ▼ -0.50 3,980 3,980 3,900 2,602,310 10,305,147,600
14/03/2017 3,980 0.00 ■■ 0.00 3,800 3,990 3,800 3,033,670 12,074,006,600
13/03/2017 3,980 -0.24 ▼ -5.69 4,050 4,070 3,980 3,902,900 15,533,542,000
10/03/2017 4,220 0.01 ▲ 0.24 4,210 4,280 4,190 16,103,520 67,956,854,400
09/03/2017 4,210 0.05 ▲ 1.20 4,200 4,240 4,160 14,444,190 60,810,039,900
08/03/2017 4,160 0.06 ▲ 1.46 4,100 4,200 4,050 3,354,220 13,953,555,200
07/03/2017 4,100 -0.23 ▼ -5.31 4,260 4,290 4,100 8,972,120 36,785,692,000
06/03/2017 4,330 -0.02 ▼ -0.46 4,300 4,350 4,260 7,009,050 30,349,186,500
03/03/2017 4,350 -0.08 ▼ -1.81 4,400 4,410 4,280 7,212,160 31,372,896,000
02/03/2017 4,430 -0.06 ▼ -1.34 4,490 4,490 4,380 5,443,940 24,116,654,200
01/03/2017 4,490 0.00 ■■ 0.00 4,390 4,490 4,270 12,347,050 55,438,254,500
28/02/2017 4,490 0.06 ▲ 1.35 4,450 4,520 4,350 3,808,640 17,100,793,600
27/02/2017 4,430 0.17 ▲ 3.99 4,330 4,440 4,230 7,640,740 33,848,478,200
24/02/2017 4,260 0.27 ▲ 6.77 4,000 4,260 3,990 12,144,160 51,734,121,600
23/02/2017 3,990 0.00 ■■ 0.00 3,990 3,990 3,940 2,617,030 10,441,949,700
22/02/2017 3,990 0.04 ▲ 1.01 3,980 3,990 3,940 3,285,310 13,108,386,900
21/02/2017 3,950 0.05 ▲ 1.28 3,930 3,990 3,920 2,871,870 11,343,886,500
20/02/2017 3,900 -0.05 ▼ -1.27 3,930 3,950 3,880 2,235,410 8,718,099,000
17/02/2017 3,950 -0.03 ▼ -0.75 3,970 3,970 3,930 2,538,810 10,028,299,500
16/02/2017 3,980 0.00 ■■ 0.00 3,980 3,990 3,960 3,175,640 12,639,047,200
15/02/2017 3,980 -0.01 ▼ -0.25 3,990 3,990 3,960 3,061,640 12,185,327,200
14/02/2017 3,990 0.05 ▲ 1.27 3,960 3,990 3,930 6,690,540 26,695,254,600
13/02/2017 3,940 0.00 ■■ 0.00 3,930 3,950 3,920 2,251,050 8,869,137,000
10/02/2017 3,940 -0.04 ▼ -1.01 3,950 3,950 3,920 1,507,750 5,940,535,000
09/02/2017 3,980 -0.01 ▼ -0.25 4,000 4,030 3,950 2,264,630 9,013,227,400
08/02/2017 3,990 0.09 ▲ 2.31 3,910 4,020 3,900 3,793,840 15,137,421,600
07/02/2017 3,900 0.01 ▲ 0.26 3,910 3,940 3,890 4,315,740 16,831,386,000
06/02/2017 3,890 -0.01 ▼ -0.26 3,900 3,910 3,890 1,501,280 5,839,979,200
03/02/2017 3,900 0.00 ■■ 0.00 3,920 3,920 3,890 2,959,190 11,540,841,000
02/02/2017 3,900 0.00 ■■ 0.00 3,890 3,970 3,890 534,640 2,085,096,000
25/01/2017 3,900 -0.01 ▼ -0.26 3,900 3,940 3,890 868,950 3,388,905,000
24/01/2017 3,910 0.01 ▲ 0.26 3,880 3,920 3,880 1,245,220 4,868,810,200
23/01/2017 3,900 0.00 ■■ 0.00 3,870 3,920 3,870 677,420 2,641,938,000
20/01/2017 3,900 0.00 ■■ 0.00 3,900 3,910 3,860 1,023,570 3,991,923,000
19/01/2017 3,900 -0.08 ▼ -2.01 3,910 3,910 3,830 2,638,740 10,291,086,000
18/01/2017 3,980 0.00 ■■ 0.00 3,980 4,010 3,890 4,720,570 18,787,868,600
17/01/2017 3,980 -0.04 ▼ -1.00 4,000 4,020 3,970 3,848,090 15,315,398,200
16/01/2017 4,020 -0.05 ▼ -1.23 4,020 4,060 3,990 1,833,270 7,369,745,400
13/01/2017 4,070 -0.01 ▼ -0.25 4,060 4,080 4,000 5,067,790 20,625,905,300
12/01/2017 4,080 -0.01 ▼ -0.24 4,050 4,100 3,990 8,937,550 36,465,204,000
11/01/2017 4,090 -0.01 ▼ -0.24 4,110 4,110 3,990 5,566,500 22,766,985,000
10/01/2017 4,100 -0.01 ▼ -0.24 4,040 4,110 4,000 5,289,110 21,685,351,000
09/01/2017 4,110 -0.07 ▼ -1.67 4,110 4,150 4,070 4,224,730 17,363,640,300
06/01/2017 4,180 0.03 ▲ 0.72 4,050 4,200 4,020 11,832,850 49,461,313,000
05/01/2017 4,150 0.21 ▲ 5.33 3,880 4,150 3,850 10,492,370 43,543,335,500
04/01/2017 3,940 0.00 ■■ 0.00 3,870 3,940 3,860 6,576,710 25,912,237,400
03/01/2017 3,940 -0.05 ▼ -1.25 3,920 3,950 3,870 3,849,680 15,167,739,200
30/12/2016 3,990 -0.01 ▼ -0.25 3,940 3,990 3,850 3,953,420 15,774,145,800
29/12/2016 4,000 0.06 ▲ 1.52 3,940 4,000 3,880 3,850,880 15,403,520,000
28/12/2016 3,940 0.23 ▲ 6.20 3,670 3,940 3,660 5,270,190 20,764,548,600
27/12/2016 3,710 0.08 ▲ 2.20 3,630 3,710 3,600 3,405,110 12,632,958,100
26/12/2016 3,630 -0.10 ▼ -2.68 3,690 3,700 3,630 1,516,800 5,505,984,000
23/12/2016 3,730 0.13 ▲ 3.61 3,560 3,730 3,470 5,588,210 20,844,023,300
22/12/2016 3,600 0.06 ▲ 1.69 3,560 3,600 3,420 6,972,790 25,102,044,000
21/12/2016 3,540 -0.15 ▼ -4.07 3,690 3,690 3,530 3,431,380 12,147,085,200
20/12/2016 3,690 -0.11 ▼ -2.89 3,650 3,720 3,590 4,191,010 15,464,826,900
19/12/2016 3,800 0.12 ▲ 3.26 3,500 3,800 3,490 4,646,170 17,655,446,000
16/12/2016 3,680 -0.27 ▼ -6.84 3,680 3,950 3,680 10,594,350 38,987,208,000
15/12/2016 3,950 -0.29 ▼ -6.84 3,950 4,190 3,950 10,723,590 42,358,180,500
14/12/2016 4,240 -0.31 ▼ -6.81 4,400 4,480 4,240 7,943,230 33,679,295,200
13/12/2016 4,550 0.25 ▲ 5.81 4,140 4,550 4,090 4,490,300 20,430,865,000
12/12/2016 4,300 -0.18 ▼ -4.02 4,350 4,430 4,170 6,018,480 25,879,464,000
09/12/2016 4,480 -0.23 ▼ -4.88 4,610 4,650 4,480 3,379,900 15,141,952,000
08/12/2016 4,710 -0.08 ▼ -1.67 4,810 4,810 4,560 2,737,300 12,892,683,000
07/12/2016 4,790 0.14 ▲ 3.01 4,330 4,790 4,330 11,899,030 56,996,353,700
06/12/2016 4,650 -0.35 ▼ -7.00 5,000 5,000 4,650 14,135,040 65,727,936,000
05/12/2016 5,000 -0.09 ▼ -1.77 5,090 5,100 4,970 2,433,930 12,169,650,000
02/12/2016 5,090 0.20 ▲ 4.09 4,860 5,090 4,840 7,997,600 40,707,784,000
01/12/2016 4,890 -0.19 ▼ -3.74 5,080 5,090 4,880 7,647,660 37,397,057,400
30/11/2016 5,080 0.00 ■■ 0.00 5,060 5,090 5,030 7,424,130 37,714,580,400
29/11/2016 5,080 0.00 ■■ 0.00 5,080 5,150 5,000 7,908,330 40,174,316,400
28/11/2016 5,080 -0.08 ▼ -1.55 5,150 5,160 5,010 3,465,080 17,602,606,400
25/11/2016 5,160 -0.08 ▼ -1.53 5,230 5,250 5,090 7,149,660 36,892,245,600
24/11/2016 5,240 -0.06 ▼ -1.13 5,270 5,280 5,190 5,881,180 30,817,383,200
23/11/2016 5,300 0.03 ▲ 0.57 5,270 5,300 5,200 9,964,900 52,813,970,000
22/11/2016 5,270 0.10 ▲ 1.93 5,150 5,280 5,110 11,850,600 62,452,662,000
21/11/2016 5,170 0.01 ▲ 0.19 5,160 5,210 5,140 7,402,250 38,269,632,500
18/11/2016 5,160 -0.04 ▼ -0.77 5,200 5,220 5,070 10,747,490 55,457,048,400
17/11/2016 5,200 -0.04 ▼ -0.76 5,210 5,280 5,140 12,174,600 63,307,920,000
16/11/2016 5,240 0.04 ▲ 0.77 5,150 5,290 5,100 13,195,090 69,142,271,600
15/11/2016 5,200 0.33 ▲ 6.78 4,870 5,200 4,840 17,246,830 89,683,516,000
14/11/2016 4,870 -0.03 ▼ -0.61 4,880 4,910 4,820 4,443,530 21,639,991,100
11/11/2016 4,900 -0.03 ▼ -0.61 4,920 4,940 4,870 3,271,500 16,030,350,000
10/11/2016 4,930 0.11 ▲ 2.28 4,870 4,930 4,850 7,595,930 37,447,934,900
09/11/2016 4,820 -0.14 ▼ -2.82 4,970 4,990 4,630 5,834,430 28,121,952,600
08/11/2016 4,960 0.02 ▲ 0.40 4,950 4,980 4,920 7,371,090 36,560,606,400
07/11/2016 4,940 0.06 ▲ 1.23 4,890 4,980 4,870 12,927,510 63,861,899,400
04/11/2016 4,880 -0.01 ▼ -0.20 4,880 4,900 4,840 6,854,670 33,450,789,600
03/11/2016 4,890 0.02 ▲ 0.41 4,850 4,890 4,770 6,698,950 32,757,865,500
02/11/2016 4,870 -0.05 ▼ -1.02 4,900 4,940 4,870 8,862,590 43,160,813,300
01/11/2016 4,920 0.06 ▲ 1.23 4,830 4,950 4,830 14,648,730 72,071,751,600
31/10/2016 4,860 -0.09 ▼ -1.82 4,900 4,940 4,840 9,385,640 45,614,210,400
28/10/2016 4,950 0.03 ▲ 0.61 4,930 4,990 4,880 10,232,760 50,652,162,000
27/10/2016 4,920 0.10 ▲ 2.07 4,830 4,940 4,810 15,307,460 75,312,703,200
26/10/2016 4,820 0.07 ▲ 1.47 4,750 4,860 4,750 7,184,250 34,628,085,000
25/10/2016 4,750 0.15 ▲ 3.26 4,580 4,830 4,570 9,935,930 47,195,667,500
24/10/2016 4,600 -0.02 ▼ -0.43 4,600 4,630 4,590 1,214,610 5,587,206,000
21/10/2016 4,620 0.00 ■■ 0.00 4,600 4,650 4,600 1,950,070 9,009,323,400
20/10/2016 4,620 0.00 ■■ 0.00 4,620 4,650 4,610 548,690 2,534,947,800
19/10/2016 4,620 0.11 ▲ 2.44 4,510 4,690 4,510 2,213,360 10,225,723,200
18/10/2016 4,510 -0.07 ▼ -1.53 4,550 4,560 4,490 1,202,570 5,423,590,700
17/10/2016 4,580 -0.10 ▼ -2.14 4,650 4,680 4,560 2,127,800 9,745,324,000
14/10/2016 4,680 -0.10 ▼ -2.09 4,750 4,820 4,660 1,579,810 7,393,510,800
13/10/2016 4,780 0.19 ▲ 4.14 4,600 4,790 4,570 2,726,340 13,031,905,200
12/10/2016 4,590 0.04 ▲ 0.88 4,550 4,620 4,530 1,241,340 5,697,750,600
11/10/2016 4,550 0.00 ■■ 0.00 4,540 4,590 4,510 2,673,940 12,166,427,000
10/10/2016 4,550 0.05 ▲ 1.11 4,490 4,660 4,480 4,671,710 21,256,280,500
07/10/2016 4,500 0.00 ■■ 0.00 4,470 4,500 4,390 2,844,720 12,801,240,000
06/10/2016 4,500 0.19 ▲ 4.41 4,260 4,600 4,250 8,398,030 37,791,135,000
05/10/2016 4,310 0.26 ▲ 6.42 4,050 4,310 4,000 2,952,760 12,726,395,600
04/10/2016 4,050 -0.05 ▼ -1.22 4,100 4,140 4,000 2,715,530 10,997,896,500
03/10/2016 4,100 -0.07 ▼ -1.68 4,030 4,100 3,980 5,999,940 24,599,754,000
30/09/2016 4,170 -0.01 ▼ -0.24 4,160 4,200 4,150 2,168,860 9,044,146,200
29/09/2016 4,180 0.00 ■■ 0.00 4,130 4,290 4,130 2,317,850 9,688,613,000
28/09/2016 4,180 0.00 ■■ 0.00 4,150 4,190 4,090 2,910,780 12,167,060,400
27/09/2016 4,180 0.03 ▲ 0.72 4,160 4,220 4,140 1,592,630 6,657,193,400
26/09/2016 4,150 -0.14 ▼ -3.26 4,280 4,280 4,150 2,157,850 8,955,077,500
23/09/2016 4,290 -0.05 ▼ -1.15 4,330 4,330 4,280 1,317,810 5,653,404,900
22/09/2016 4,340 0.02 ▲ 0.46 4,340 4,390 4,320 1,759,890 7,637,922,600
21/09/2016 4,320 0.03 ▲ 0.70 4,270 4,490 4,260 3,490,930 15,080,817,600
20/09/2016 4,290 0.02 ▲ 0.47 4,290 4,370 4,270 2,790,030 11,969,228,700
19/09/2016 4,270 0.13 ▲ 3.14 4,200 4,330 4,200 2,631,560 11,236,761,200
16/09/2016 4,140 -0.31 ▼ -6.97 4,310 4,400 4,140 19,362,840 80,162,157,600
15/09/2016 4,450 -0.05 ▼ -1.11 4,440 4,500 4,300 2,705,700 12,040,365,000
14/09/2016 4,500 -0.10 ▼ -2.17 4,600 4,600 4,490 5,920,450 26,642,025,000
13/09/2016 4,600 -0.10 ▼ -2.13 4,600 4,660 4,510 2,760,720 12,699,312,000
12/09/2016 4,700 0.00 ■■ 0.00 4,600 4,700 4,420 3,190,230 14,994,081,000
09/09/2016 4,700 -0.10 ▼ -2.08 4,800 4,800 4,600 2,811,880 13,215,836,000
08/09/2016 4,800 0.00 ■■ 0.00 4,700 4,800 4,700 2,831,860 13,592,928,000
07/09/2016 4,800 -0.10 ▼ -2.04 4,800 4,800 4,700 3,803,920 18,258,816,000
06/09/2016 4,900 0.10 ▲ 2.08 4,800 4,900 4,700 2,772,860 13,587,014,000
05/09/2016 4,800 -0.10 ▼ -2.04 4,900 4,900 4,800 1,541,490 7,399,152,000
01/09/2016 4,900 -0.10 ▼ -2.00 4,900 4,900 4,800 3,256,010 15,954,449,000
31/08/2016 5,000 0.20 ▲ 4.17 4,800 5,000 4,700 3,502,060 17,510,300,000
30/08/2016 4,800 0.00 ■■ 0.00 4,800 4,800 4,700 1,247,630 5,988,624,000
29/08/2016 4,800 -0.10 ▼ -2.04 4,900 5,000 4,800 1,581,450 7,590,960,000
26/08/2016 4,900 0.00 ■■ 0.00 4,900 5,000 4,800 5,468,420 26,795,258,000
25/08/2016 4,900 0.00 ■■ 0.00 4,800 4,900 4,700 2,949,580 14,452,942,000
24/08/2016 4,900 0.00 ■■ 0.00 4,900 5,000 4,800 2,845,630 13,943,587,000
23/08/2016 4,900 0.00 ■■ 0.00 4,900 5,000 4,800 5,058,670 24,787,483,000
22/08/2016 4,900 0.10 ▲ 2.08 4,800 5,000 4,800 6,394,020 31,330,698,000
19/08/2016 4,800 -0.10 ▼ -2.04 4,900 5,000 4,800 3,099,330 14,876,784,000
18/08/2016 4,900 0.00 ■■ 0.00 4,900 5,000 4,800 4,978,720 24,395,728,000
17/08/2016 4,900 -0.20 ▼ -3.92 5,100 5,100 4,900 3,022,780 14,811,622,000
16/08/2016 5,100 -0.20 ▼ -3.77 5,300 5,300 5,000 8,083,440 41,225,544,000
15/08/2016 5,300 0.00 ■■ 0.00 5,200 5,300 5,100 10,432,250 55,290,925,000
12/08/2016 5,300 0.10 ▲ 1.92 5,200 5,300 5,100 15,475,990 82,022,747,000
11/08/2016 5,200 0.30 ▲ 6.12 5,000 5,200 4,900 10,768,210 55,994,692,000
10/08/2016 4,900 0.00 ■■ 0.00 4,900 5,100 4,800 11,175,460 54,759,754,000
09/08/2016 4,900 0.00 ■■ 0.00 4,800 5,000 4,800 3,360,130 16,464,637,000
08/08/2016 4,900 0.00 ■■ 0.00 4,800 4,900 4,700 4,603,650 22,557,885,000
05/08/2016 4,900 0.10 ▲ 2.08 4,700 4,900 4,600 4,981,130 24,407,537,000
04/08/2016 4,800 0.00 ■■ 0.00 4,800 4,900 4,700 4,895,280 23,497,344,000
03/08/2016 4,800 -0.10 ▼ -2.04 4,900 5,000 4,700 3,045,200 14,616,960,000
02/08/2016 4,900 0.00 ■■ 0.00 4,800 4,900 4,700 6,686,810 32,765,369,000
01/08/2016 4,900 0.00 ■■ 0.00 4,900 5,000 4,800 7,630,700 37,390,430,000
29/07/2016 4,900 -0.10 ▼ -2.00 5,000 5,100 4,900 5,109,710 25,037,579,000
28/07/2016 5,000 -0.10 ▼ -1.96 5,100 5,200 4,900 5,954,920 29,774,600,000
27/07/2016 5,100 -0.30 ▼ -5.56 5,400 5,500 5,100 9,433,620 48,111,462,000
26/07/2016 5,400 0.10 ▲ 1.89 5,300 5,500 5,100 4,518,830 24,401,682,000
25/07/2016 5,300 -0.10 ▼ -1.85 5,400 5,500 5,200 6,137,300 32,527,690,000
22/07/2016 5,400 0.30 ▲ 5.88 5,000 5,400 4,900 16,065,320 86,752,728,000
21/07/2016 5,100 -0.10 ▼ -1.92 5,100 5,300 5,100 3,017,850 15,391,035,000
20/07/2016 5,200 0.20 ▲ 4.00 5,100 5,200 4,900 13,594,850 70,693,220,000
19/07/2016 5,000 -0.10 ▼ -1.96 5,100 5,300 4,900 8,458,090 42,290,450,000
18/07/2016 5,100 0.20 ▲ 4.08 4,800 5,200 4,700 11,410,040 58,191,204,000
15/07/2016 4,900 0.20 ▲ 4.26 4,700 4,900 4,600 12,255,600 60,052,440,000
14/07/2016 4,700 0.30 ▲ 6.82 4,600 4,700 4,500 10,355,310 48,669,957,000
13/07/2016 4,400 0.20 ▲ 4.76 4,300 4,400 4,200 6,560,560 28,866,464,000
12/07/2016 4,200 0.00 ■■ 0.00 4,200 4,300 4,200 1,986,260 8,342,292,000
11/07/2016 4,200 -0.10 ▼ -2.33 4,300 4,300 4,200 997,610 4,189,962,000
08/07/2016 4,300 -0.10 ▼ -2.27 4,300 4,400 4,200 1,548,910 6,660,313,000
07/07/2016 4,400 0.10 ▲ 2.33 4,300 4,400 4,200 3,547,000 15,606,800,000
06/07/2016 4,300 0.00 ■■ 0.00 4,300 4,400 4,200 2,464,660 10,598,038,000
05/07/2016 4,300 0.00 ■■ 0.00 4,400 4,400 4,200 2,425,730 10,430,639,000
04/07/2016 4,300 0.10 ▲ 2.38 4,300 4,400 4,200 4,086,810 17,573,283,000
01/07/2016 4,200 -0.10 ▼ -2.33 4,200 4,300 4,200 1,745,820 7,332,444,000
30/06/2016 4,300 0.00 ■■ 0.00 4,300 4,400 4,200 1,700,700 7,313,010,000
29/06/2016 4,300 0.10 ▲ 2.38 4,200 4,400 4,200 3,964,570 17,047,651,000
28/06/2016 4,200 0.00 ■■ 0.00 4,200 4,300 4,200 2,077,880 8,727,096,000
27/06/2016 4,200 -0.10 ▼ -2.33 4,200 4,300 4,100 2,494,340 10,476,228,000
24/06/2016 4,300 -0.10 ▼ -2.27 4,400 4,500 4,100 10,154,170 43,662,931,000
23/06/2016 4,400 -0.10 ▼ -2.22 4,500 4,500 4,400 1,077,990 4,743,156,000
22/06/2016 4,500 0.10 ▲ 2.27 4,500 4,500 4,400 1,254,310 5,644,395,000
21/06/2016 4,400 -0.10 ▼ -2.22 4,500 4,600 4,400 2,259,860 9,943,384,000
20/06/2016 4,500 0.00 ■■ 0.00 4,500 4,600 4,400 2,195,590 9,880,155,000
17/06/2016 4,500 -0.10 ▼ -2.17 4,600 4,700 4,500 4,881,660 21,967,470,000
16/06/2016 4,600 -0.10 ▼ -2.13 4,800 4,900 4,600 5,291,280 24,339,888,000
15/06/2016 4,700 0.30 ▲ 6.82 4,500 4,700 4,500 9,832,520 46,212,844,000
14/06/2016 4,400 0.00 ■■ 0.00 4,400 4,500 4,300 2,292,030 10,084,932,000
13/06/2016 4,400 -0.10 ▼ -2.22 4,400 4,500 4,400 3,106,370 13,668,028,000
10/06/2016 4,500 0.00 ■■ 0.00 4,500 4,500 4,400 985,430 4,434,435,000
09/06/2016 4,500 -0.10 ▼ -2.17 4,600 4,600 4,500 2,383,110 10,723,995,000
08/06/2016 4,600 0.10 ▲ 2.22 4,500 4,600 4,400 2,600,830 11,963,818,000
07/06/2016 4,500 0.10 ▲ 2.27 4,400 4,600 4,400 3,300,600 14,852,700,000
06/06/2016 4,400 -0.10 ▼ -2.22 4,500 4,600 4,400 1,829,700 8,050,680,000
03/06/2016 4,500 0.00 ■■ 0.00 4,500 4,600 4,500 3,323,320 14,954,940,000
02/06/2016 4,500 0.00 ■■ 0.00 4,500 4,600 4,400 5,328,020 23,976,090,000
01/06/2016 4,500 0.00 ■■ 0.00 4,400 4,500 4,400 353,370 1,590,165,000
31/05/2016 4,500 0.00 ■■ 0.00 4,500 4,600 4,400 2,101,290 9,455,805,000
30/05/2016 4,500 0.10 ▲ 2.27 4,500 4,600 4,400 5,547,820 24,965,190,000
27/05/2016 4,400 0.10 ▲ 2.33 4,400 4,500 4,300 2,486,110 10,938,884,000
26/05/2016 4,300 -0.10 ▼ -2.27 4,400 4,500 4,300 1,122,250 4,825,675,000
25/05/2016 4,400 0.00 ■■ 0.00 4,500 4,500 4,400 3,619,590 15,926,196,000
24/05/2016 4,400 0.00 ■■ 0.00 4,400 4,500 4,400 1,196,230 5,263,412,000
23/05/2016 4,400 0.00 ■■ 0.00 4,400 4,500 4,400 642,730 2,828,012,000
20/05/2016 4,400 0.00 ■■ 0.00 4,400 4,400 4,300 1,892,380 8,326,472,000
19/05/2016 4,400 0.00 ■■ 0.00 4,400 4,500 4,300 2,549,380 11,217,272,000
18/05/2016 4,400 0.00 ■■ 0.00 4,400 4,500 4,400 1,270,420 5,589,848,000
17/05/2016 4,400 0.10 ▲ 2.33 4,400 4,500 4,300 3,833,820 16,868,808,000
16/05/2016 4,300 -0.10 ▼ -2.27 4,400 4,500 4,300 2,029,130 8,725,259,000
13/05/2016 4,400 -0.10 ▼ -2.22 4,500 4,500 4,400 2,952,980 12,993,112,000
12/05/2016 4,500 0.00 ■■ 0.00 4,500 4,600 4,400 1,740,530 7,832,385,000
11/05/2016 4,500 0.00 ■■ 0.00 4,500 4,600 4,400 1,380,150 6,210,675,000
10/05/2016 4,500 0.00 ■■ 0.00 4,500 4,600 4,400 3,116,810 14,025,645,000
09/05/2016 4,500 0.00 ■■ 0.00 4,600 4,700 4,500 2,613,040 11,758,680,000
06/05/2016 4,500 0.00 ■■ 0.00 4,600 4,600 4,500 836,200 3,762,900,000
05/05/2016 4,500 0.00 ■■ 0.00 4,600 4,600 4,500 1,821,370 8,196,165,000
04/05/2016 4,500 -0.10 ▼ -2.17 4,600 4,700 4,500 2,756,510 12,404,295,000
29/04/2016 4,600 -0.10 ▼ -2.13 4,700 4,700 4,600 1,102,820 5,072,972,000
28/04/2016 4,700 0.00 ■■ 0.00 4,800 4,800 4,600 2,013,130 9,461,711,000
27/04/2016 4,700 0.00 ■■ 0.00 4,800 4,900 4,700 3,546,860 16,670,242,000
26/04/2016 4,700 0.00 ■■ 0.00 4,600 4,800 4,600 2,563,370 12,047,839,000
25/04/2016 4,700 0.00 ■■ 0.00 4,700 4,800 4,600 2,297,740 10,799,378,000
22/04/2016 4,700 0.10 ▲ 2.17 4,600 4,700 4,500 866,460 4,072,362,000
21/04/2016 4,600 0.00 ■■ 0.00 4,600 4,700 4,600 1,421,510 6,538,946,000
20/04/2016 4,600 0.00 ■■ 0.00 4,600 4,700 4,500 2,717,500 12,500,500,000
19/04/2016 4,600 -0.10 ▼ -2.13 4,600 4,700 4,600 2,064,470 9,496,562,000
15/04/2016 4,700 -0.10 ▼ -2.08 4,800 4,900 4,700 1,913,400 8,992,980,000
14/04/2016 4,800 0.20 ▲ 4.35 4,600 4,900 4,600 4,413,790 21,186,192,000
13/04/2016 4,600 -0.10 ▼ -2.13 4,600 4,700 4,500 2,560,280 11,777,288,000
12/04/2016 4,700 0.00 ■■ 0.00 4,700 4,800 4,600 1,835,930 8,628,871,000
11/04/2016 4,700 -0.10 ▼ -2.08 4,800 4,800 4,700 2,134,610 10,032,667,000
08/04/2016 4,800 0.10 ▲ 2.13 4,700 4,800 4,600 1,564,070 7,507,536,000
07/04/2016 4,700 -0.10 ▼ -2.08 4,800 4,800 4,600 1,859,390 8,739,133,000
06/04/2016 4,800 0.00 ■■ 0.00 4,800 4,800 4,700 536,110 2,573,328,000
05/04/2016 4,800 0.10 ▲ 2.13 4,700 4,900 4,600 3,119,600 14,974,080,000
04/04/2016 4,700 0.00 ■■ 0.00 4,700 4,800 4,600 1,881,690 8,843,943,000
01/04/2016 4,700 -0.10 ▼ -2.08 4,800 4,800 4,600 1,826,360 8,583,892,000
31/03/2016 4,800 -0.10 ▼ -2.04 4,900 4,900 4,700 1,495,470 7,178,256,000
30/03/2016 4,900 0.10 ▲ 2.08 4,800 4,900 4,700 2,653,570 13,002,493,000
29/03/2016 4,800 -0.10 ▼ -2.04 4,900 5,000 4,800 4,651,310 22,326,288,000
28/03/2016 4,900 -0.10 ▼ -2.00 5,000 5,000 4,900 2,006,110 9,829,939,000
25/03/2016 5,000 -0.10 ▼ -1.96 5,000 5,100 4,900 2,314,940 11,574,700,000
24/03/2016 5,100 0.00 ■■ 0.00 5,100 5,100 5,000 998,390 5,091,789,000
23/03/2016 5,100 0.10 ▲ 2.00 5,000 5,200 5,000 5,349,600 27,282,960,000
22/03/2016 5,000 0.00 ■■ 0.00 5,000 5,100 4,900 2,068,620 10,343,100,000
21/03/2016 5,000 0.00 ■■ 0.00 5,000 5,200 5,000 2,925,100 14,625,500,000
18/03/2016 5,000 -0.10 ▼ -1.96 5,100 5,200 5,000 3,291,040 16,455,200,000
17/03/2016 5,100 0.00 ■■ 0.00 5,200 5,300 5,100 3,623,010 18,477,351,000
16/03/2016 5,100 0.00 ■■ 0.00 5,000 5,200 5,000 2,314,800 11,805,480,000
15/03/2016 5,100 0.00 ■■ 0.00 5,100 5,200 5,000 1,655,220 8,441,622,000
14/03/2016 5,100 0.00 ■■ 0.00 5,100 5,200 5,000 2,077,760 10,596,576,000
11/03/2016 5,100 0.00 ■■ 0.00 5,100 5,200 5,000 4,534,920 23,128,092,000
10/03/2016 5,100 0.00 ■■ 0.00 5,100 5,200 5,000 2,142,910 10,928,841,000
09/03/2016 5,100 0.10 ▲ 2.00 5,100 5,200 5,000 2,197,000 11,204,700,000
08/03/2016 5,000 -0.10 ▼ -1.96 5,100 5,200 5,000 1,313,210 6,566,050,000
07/03/2016 5,100 0.00 ■■ 0.00 5,100 5,200 5,100 3,221,120 16,427,712,000
04/03/2016 5,100 0.00 ■■ 0.00 5,100 5,200 5,000 2,213,400 11,288,340,000
03/03/2016 5,100 -0.10 ▼ -1.92 5,200 5,200 5,000 2,817,920 14,371,392,000
02/03/2016 5,200 0.10 ▲ 1.96 5,200 5,300 5,100 2,148,170 11,170,484,000
01/03/2016 5,100 0.00 ■■ 0.00 5,100 5,200 5,100 1,981,330 10,104,783,000
29/02/2016 5,100 -0.10 ▼ -1.92 5,200 5,300 5,100 1,839,180 9,379,818,000
26/02/2016 5,200 0.00 ■■ 0.00 5,200 5,300 5,100 1,497,870 7,788,924,000
25/02/2016 5,200 -0.10 ▼ -1.89 5,300 5,400 5,100 3,188,000 16,577,600,000
24/02/2016 5,300 0.00 ■■ 0.00 5,300 5,400 5,200 3,699,250 19,606,025,000
23/02/2016 5,300 -0.10 ▼ -1.85 5,500 5,500 5,200 4,542,770 24,076,681,000
22/02/2016 5,400 0.10 ▲ 1.89 5,400 5,500 5,300 2,842,630 15,350,202,000
19/02/2016 5,300 0.10 ▲ 1.92 5,300 5,500 5,200 3,326,540 17,630,662,000
18/02/2016 5,200 0.10 ▲ 1.96 5,200 5,400 5,100 5,281,830 27,465,516,000
17/02/2016 5,100 -0.10 ▼ -1.92 5,100 5,200 5,000 4,316,570 22,014,507,000
16/02/2016 5,200 0.10 ▲ 1.96 5,100 5,300 5,100 3,940,230 20,489,196,000
15/02/2016 5,100 -0.10 ▼ -1.92 5,100 5,200 5,000 3,673,520 18,734,952,000
05/02/2016 5,200 0.00 ■■ 0.00 5,200 5,300 5,100 1,383,170 7,192,484,000
04/02/2016 5,200 0.00 ■■ 0.00 5,200 5,300 5,100 1,606,730 8,354,996,000
03/02/2016 5,200 0.00 ■■ 0.00 5,100 5,200 5,100 1,854,310 9,642,412,000
02/02/2016 5,200 0.00 ■■ 0.00 5,100 5,300 5,100 2,626,980 13,660,296,000
01/02/2016 5,200 0.00 ■■ 0.00 5,200 5,400 5,200 2,177,040 11,320,608,000
29/01/2016 5,200 0.10 ▲ 1.96 5,100 5,300 5,000 1,992,020 10,358,504,000
28/01/2016 5,100 -0.10 ▼ -1.92 5,200 5,300 5,100 2,456,410 12,527,691,000
27/01/2016 5,200 0.20 ▲ 4.00 5,000 5,300 5,000 2,812,190 14,623,388,000
26/01/2016 5,000 -0.10 ▼ -1.96 5,000 5,100 4,900 3,742,080 18,710,400,000
25/01/2016 5,100 0.30 ▲ 6.25 4,900 5,100 4,900 4,041,490 20,611,599,000
22/01/2016 4,800 0.00 ■■ 0.00 4,800 4,900 4,600 5,027,090 24,130,032,000
21/01/2016 4,800 -0.10 ▼ -2.04 4,800 5,000 4,700 2,500,190 12,000,912,000
20/01/2016 4,900 0.10 ▲ 2.08 4,900 5,100 4,700 5,759,170 28,219,933,000
19/01/2016 4,800 0.10 ▲ 2.13 4,700 4,900 4,700 2,295,810 11,019,888,000
18/01/2016 4,700 -0.30 ▼ -6.00 4,900 4,900 4,700 7,258,900 34,116,830,000
15/01/2016 5,000 -0.20 ▼ -3.85 5,200 5,300 4,900 4,089,050 20,445,250,000
14/01/2016 5,200 -0.10 ▼ -1.89 5,200 5,300 5,100 2,596,570 13,502,164,000
13/01/2016 5,300 -0.10 ▼ -1.85 5,400 5,500 5,300 2,391,390 12,674,367,000
12/01/2016 5,400 0.20 ▲ 3.85 5,200 5,400 5,200 1,610,400 8,696,160,000
11/01/2016 5,200 -0.10 ▼ -1.89 5,200 5,300 5,200 2,185,910 11,366,732,000
08/01/2016 5,300 -0.10 ▼ -1.85 5,300 5,400 5,200 3,271,890 17,341,017,000
07/01/2016 5,400 -0.20 ▼ -3.57 5,500 5,500 5,300 3,878,130 20,941,902,000
06/01/2016 5,600 0.10 ▲ 1.82 5,500 5,700 5,400 1,711,720 9,585,632,000
05/01/2016 5,500 -0.10 ▼ -1.79 5,600 5,600 5,400 1,891,920 10,405,560,000
04/01/2016 5,600 0.00 ■■ 0.00 5,700 5,800 5,600 1,332,350 7,461,160,000
31/12/2015 5,600 -0.10 ▼ -1.75 5,700 5,800 5,600 1,005,870 5,632,872,000
30/12/2015 5,700 0.00 ■■ 0.00 5,800 5,800 5,700 1,080,810 6,160,617,000
29/12/2015 5,700 0.20 ▲ 3.64 5,500 5,800 5,400 2,775,370 15,819,609,000
28/12/2015 5,500 -0.10 ▼ -1.79 5,600 5,700 5,500 2,289,110 12,590,105,000
25/12/2015 5,600 -0.10 ▼ -1.75 5,700 5,800 5,600 1,063,420 5,955,152,000
24/12/2015 5,700 0.00 ■■ 0.00 5,800 5,800 5,600 1,117,560 6,370,092,000
23/12/2015 5,700 -0.10 ▼ -1.72 5,700 5,800 5,600 1,614,270 9,201,339,000
22/12/2015 5,800 0.00 ■■ 0.00 5,800 5,900 5,800 926,890 5,375,962,000
21/12/2015 5,800 0.10 ▲ 1.75 5,800 5,900 5,700 3,151,730 18,280,034,000
18/12/2015 5,700 -0.30 ▼ -5.00 5,900 6,000 5,700 8,820,610 50,277,477,000
17/12/2015 6,000 0.10 ▲ 1.69 6,000 6,100 5,900 2,142,070 12,852,420,000
16/12/2015 5,900 0.10 ▲ 1.72 5,800 6,000 5,800 1,748,920 10,318,628,000
15/12/2015 5,800 0.10 ▲ 1.75 5,700 5,900 5,700 3,089,570 17,919,506,000
14/12/2015 5,700 -0.10 ▼ -1.72 5,800 5,900 5,700 3,725,790 21,237,003,000
11/12/2015 5,800 0.10 ▲ 1.75 5,700 6,000 5,700 2,409,240 13,973,592,000
10/12/2015 5,700 -0.20 ▼ -3.39 5,900 6,000 5,700 2,793,420 15,922,494,000
09/12/2015 5,900 -0.20 ▼ -3.28 6,100 6,200 5,900 4,676,900 27,593,710,000
08/12/2015 6,100 0.00 ■■ 0.00 6,100 6,200 5,900 3,495,360 21,321,696,000
07/12/2015 6,100 -0.10 ▼ -1.61 6,200 6,200 6,100 2,108,670 12,862,887,000
04/12/2015 6,200 0.00 ■■ 0.00 6,200 6,200 6,000 2,604,320 16,146,784,000
03/12/2015 6,200 0.00 ■■ 0.00 6,200 6,300 6,100 2,637,520 16,352,624,000
02/12/2015 6,200 0.20 ▲ 3.33 6,200 6,400 6,200 3,834,190 23,771,978,000
01/12/2015 6,000 -0.10 ▼ -1.64 6,200 6,300 6,000 3,526,820 21,160,920,000
30/11/2015 6,100 -0.10 ▼ -1.61 6,200 6,300 6,100 3,084,520 18,815,572,000
27/11/2015 6,200 -0.20 ▼ -3.12 6,400 6,400 6,200 3,389,170 21,012,854,000
26/11/2015 6,400 0.10 ▲ 1.59 6,300 6,600 6,200 5,585,190 35,745,216,000
25/11/2015 6,300 0.00 ■■ 0.00 6,300 6,400 6,100 3,152,010 19,857,663,000
24/11/2015 6,300 -0.10 ▼ -1.56 6,400 6,500 6,300 2,818,380 17,755,794,000
23/11/2015 6,400 -0.20 ▼ -3.03 6,700 6,700 6,400 4,024,270 25,755,328,000
20/11/2015 6,600 0.40 ▲ 6.45 6,200 6,600 6,100 10,708,650 70,677,090,000
19/11/2015 6,200 0.00 ■■ 0.00 6,200 6,300 6,100 1,302,960 8,078,352,000
18/11/2015 6,200 0.00 ■■ 0.00 6,200 6,300 6,100 2,788,190 17,286,778,000
17/11/2015 6,200 0.00 ■■ 0.00 6,200 6,400 6,100 5,294,160 32,823,792,000
16/11/2015 6,200 -0.10 ▼ -1.59 6,300 6,300 6,100 2,956,100 18,327,820,000
13/11/2015 6,300 0.10 ▲ 1.61 6,300 6,300 6,100 1,769,250 11,146,275,000
12/11/2015 6,200 0.10 ▲ 1.64 6,200 6,300 6,000 3,976,740 24,655,788,000
11/11/2015 6,100 -0.10 ▼ -1.61 6,200 6,300 6,100 2,103,910 12,833,851,000
10/11/2015 6,200 -0.20 ▼ -3.12 6,300 6,400 6,200 1,853,880 11,494,056,000
09/11/2015 6,400 0.20 ▲ 3.23 6,300 6,500 6,200 3,709,750 23,742,400,000
06/11/2015 6,200 -0.20 ▼ -3.12 6,400 6,400 6,200 2,776,110 17,211,882,000
05/11/2015 6,400 0.00 ■■ 0.00 6,400 6,500 6,300 1,679,910 10,751,424,000
04/11/2015 6,400 -0.10 ▼ -1.54 6,500 6,600 6,300 2,845,950 18,214,080,000
03/11/2015 6,500 0.10 ▲ 1.56 6,400 6,500 6,300 3,040,730 19,764,745,000
02/11/2015 6,400 -0.10 ▼ -1.54 6,600 6,600 6,300 3,601,840 23,051,776,000
30/10/2015 6,500 0.00 ■■ 0.00 6,500 6,600 6,400 2,555,560 16,611,140,000
29/10/2015 6,500 0.00 ■■ 0.00 6,600 6,600 6,400 3,275,560 21,291,140,000
28/10/2015 6,500 -0.20 ▼ -2.99 6,600 6,800 6,500 5,194,150 33,761,975,000
27/10/2015 6,700 0.00 ■■ 0.00 6,600 6,800 6,500 5,543,580 37,141,986,000
26/10/2015 6,700 0.00 ■■ 0.00 6,700 6,800 6,600 2,188,190 14,660,873,000
23/10/2015 6,700 -0.10 ▼ -1.47 6,900 7,000 6,700 4,669,380 31,284,846,000
22/10/2015 6,800 0.40 ▲ 6.25 6,400 6,800 6,400 7,243,440 49,255,392,000
21/10/2015 6,400 0.00 ■■ 0.00 6,400 6,500 6,300 3,881,820 24,843,648,000
20/10/2015 6,400 -0.20 ▼ -3.03 6,600 6,700 6,300 5,711,570 36,554,048,000
19/10/2015 6,600 -0.10 ▼ -1.49 6,700 6,900 6,600 4,891,800 32,285,880,000
16/10/2015 6,700 0.00 ■■ 0.00 6,800 7,000 6,700 7,477,150 50,096,905,000
15/10/2015 6,700 0.30 ▲ 4.69 6,500 6,700 6,300 6,877,910 46,081,997,000
14/10/2015 6,400 0.10 ▲ 1.59 6,400 6,500 6,300 4,667,750 29,873,600,000
13/10/2015 6,300 -0.10 ▼ -1.56 6,200 6,400 6,200 6,044,740 38,081,862,000
12/10/2015 6,400 0.20 ▲ 3.23 6,300 6,500 6,200 5,894,430 37,724,352,000
09/10/2015 6,200 0.20 ▲ 3.33 6,200 6,400 6,200 9,349,980 57,969,876,000
08/10/2015 6,000 0.30 ▲ 5.26 5,700 6,000 5,700 5,388,940 32,333,640,000
07/10/2015 5,700 0.20 ▲ 3.64 5,600 5,800 5,600 9,122,970 52,000,929,000
06/10/2015 5,500 0.30 ▲ 5.77 5,300 5,500 5,300 8,176,290 44,969,595,000
05/10/2015 5,200 0.10 ▲ 1.96 5,200 5,300 5,100 947,150 4,925,180,000
02/10/2015 5,100 0.00 ■■ 0.00 5,100 5,200 5,100 932,990 4,758,249,000
01/10/2015 5,100 -0.10 ▼ -1.92 5,200 5,200 5,100 1,187,110 6,054,261,000
30/09/2015 5,200 0.00 ■■ 0.00 5,200 5,300 5,200 560,930 2,916,836,000
29/09/2015 5,200 0.10 ▲ 1.96 5,200 5,200 5,100 1,385,310 7,203,612,000
28/09/2015 5,100 -0.10 ▼ -1.92 5,300 5,300 5,100 1,292,030 6,589,353,000
25/09/2015 5,200 -0.10 ▼ -1.89 5,300 5,300 5,200 705,570 3,668,964,000
24/09/2015 5,300 0.00 ■■ 0.00 5,300 5,400 5,200 1,340,650 7,105,445,000
23/09/2015 5,300 0.00 ■■ 0.00 5,300 5,400 5,200 996,250 5,280,125,000
22/09/2015 5,300 -0.10 ▼ -1.85 5,400 5,400 5,300 920,170 4,876,901,000
21/09/2015 5,400 0.10 ▲ 1.89 5,300 5,400 5,200 1,381,340 7,459,236,000
18/09/2015 5,300 0.20 ▲ 3.92 5,200 5,400 5,200 2,635,770 13,969,581,000
17/09/2015 5,100 -0.20 ▼ -3.77 5,300 5,300 5,100 936,420 4,775,742,000
16/09/2015 5,300 0.20 ▲ 3.92 5,100 5,400 5,100 1,483,370 7,861,861,000
15/09/2015 5,100 -0.10 ▼ -1.92 5,200 5,300 5,100 1,236,500 6,306,150,000
14/09/2015 5,200 -0.20 ▼ -3.70 5,400 5,500 5,200 1,427,450 7,422,740,000
11/09/2015 5,400 0.30 ▲ 5.88 5,100 5,400 5,100 6,319,390 34,124,706,000
10/09/2015 5,100 -0.10 ▼ -1.92 5,200 5,200 5,100 1,211,100 6,176,610,000
09/09/2015 5,200 0.00 ■■ 0.00 5,300 5,300 5,100 1,079,740 5,614,648,000
08/09/2015 5,200 0.10 ▲ 1.96 5,100 5,300 5,100 2,125,390 11,052,028,000
07/09/2015 5,100 0.00 ■■ 0.00 5,100 5,100 5,000 871,410 4,444,191,000
04/09/2015 5,100 0.10 ▲ 2.00 5,100 5,200 5,000 1,502,790 7,664,229,000
03/09/2015 5,000 -0.10 ▼ -1.96 5,100 5,200 5,000 1,427,260 7,136,300,000
01/09/2015 5,100 0.00 ■■ 0.00 5,100 5,300 5,000 1,755,940 8,955,294,000
31/08/2015 5,100 -0.10 ▼ -1.92 5,100 5,200 5,000 1,345,660 6,862,866,000
28/08/2015 5,200 0.00 ■■ 0.00 5,300 5,300 5,100 2,775,430 14,432,236,000
27/08/2015 5,200 0.00 ■■ 0.00 5,200 5,400 5,200 1,739,860 9,047,272,000
26/08/2015 5,200 0.20 ▲ 4.00 5,000 5,200 5,000 3,191,530 16,595,956,000
25/08/2015 5,000 -0.20 ▼ -3.85 4,900 5,200 4,900 3,854,610 19,273,050,000
24/08/2015 5,200 -0.30 ▼ -5.45 5,500 5,500 5,200 3,765,970 19,583,044,000
21/08/2015 5,500 -0.30 ▼ -5.17 5,700 5,800 5,400 6,572,210 36,147,155,000
20/08/2015 5,800 -0.10 ▼ -1.69 5,900 6,000 5,800 2,113,120 12,256,096,000
19/08/2015 5,900 0.00 ■■ 0.00 5,900 6,000 5,800 1,388,310 8,191,029,000
18/08/2015 5,900 0.00 ■■ 0.00 6,000 6,000 5,800 944,880 5,574,792,000
17/08/2015 5,900 0.10 ▲ 1.72 5,900 6,100 5,800 1,802,180 10,632,862,000
14/08/2015 5,800 -0.10 ▼ -1.69 5,800 5,900 5,700 1,696,510 9,839,758,000
13/08/2015 5,900 -0.10 ▼ -1.67 6,000 6,100 5,800 1,980,130 11,682,767,000
12/08/2015 6,000 -0.10 ▼ -1.64 6,000 6,100 5,900 1,938,660 11,631,960,000
11/08/2015 6,100 0.00 ■■ 0.00 6,100 6,200 6,000 2,224,950 13,572,195,000
10/08/2015 6,100 -0.10 ▼ -1.61 6,200 6,300 6,100 969,680 5,915,048,000
07/08/2015 6,200 0.00 ■■ 0.00 6,200 6,300 6,100 1,281,110 7,942,882,000
06/08/2015 6,200 -0.10 ▼ -1.59 6,300 6,300 6,200 519,860 3,223,132,000
05/08/2015 6,300 0.20 ▲ 3.28 6,200 6,400 6,100 1,313,480 8,274,924,000
04/08/2015 6,100 0.00 ■■ 0.00 6,100 6,200 6,100 903,630 5,512,143,000
03/08/2015 6,100 -0.20 ▼ -3.17 6,300 6,300 6,100 1,859,930 11,345,573,000
31/07/2015 6,300 -0.10 ▼ -1.56 6,400 6,500 6,300 594,400 3,744,720,000
30/07/2015 6,400 0.10 ▲ 1.59 6,400 6,400 6,300 769,160 4,922,624,000
29/07/2015 6,300 0.00 ■■ 0.00 6,300 6,400 6,300 1,402,170 8,833,671,000
28/07/2015 6,300 -0.20 ▼ -3.08 6,400 6,500 6,300 1,522,850 9,593,955,000
27/07/2015 6,500 0.20 ▲ 3.17 6,300 6,500 6,300 907,080 5,896,020,000
24/07/2015 6,300 0.00 ■■ 0.00 6,300 6,400 6,300 1,761,400 11,096,820,000
23/07/2015 6,300 -0.10 ▼ -1.56 6,400 6,500 6,300 1,899,880 11,969,244,000
22/07/2015 6,400 -0.10 ▼ -1.54 6,400 6,500 6,300 3,020,140 19,328,896,000
21/07/2015 6,500 0.00 ■■ 0.00 6,500 6,600 6,400 1,306,690 8,493,485,000
20/07/2015 6,500 -0.10 ▼ -1.52 6,600 6,600 6,400 1,843,610 11,983,465,000
17/07/2015 6,600 0.00 ■■ 0.00 6,600 6,700 6,600 1,122,700 7,409,820,000
16/07/2015 6,600 0.00 ■■ 0.00 6,500 6,600 6,500 1,141,280 7,532,448,000
15/07/2015 6,600 -0.10 ▼ -1.49 6,700 6,700 6,600 1,012,110 6,679,926,000
14/07/2015 6,700 0.10 ▲ 1.52 6,700 6,700 6,500 2,066,050 13,842,535,000
13/07/2015 6,600 -0.10 ▼ -1.49 6,700 6,800 6,600 1,790,560 11,817,696,000
10/07/2015 6,700 0.00 ■■ 0.00 6,800 6,800 6,600 1,297,500 8,693,250,000
09/07/2015 6,700 -0.10 ▼ -1.47 6,700 6,800 6,600 1,874,250 12,557,475,000
08/07/2015 6,800 -0.10 ▼ -1.45 6,900 6,900 6,600 2,863,540 19,472,072,000
07/07/2015 6,900 0.00 ■■ 0.00 6,900 7,000 6,800 2,512,620 17,337,078,000
06/07/2015 6,900 0.10 ▲ 1.47 6,800 7,000 6,700 4,108,650 28,349,685,000
03/07/2015 6,800 0.10 ▲ 1.49 6,800 6,800 6,600 2,240,110 15,232,748,000
02/07/2015 6,700 0.10 ▲ 1.52 6,600 6,700 6,600 1,131,310 7,579,777,000
01/07/2015 6,600 0.10 ▲ 1.54 6,500 6,700 6,500 1,382,650 9,125,490,000
30/06/2015 6,500 -0.10 ▼ -1.52 6,600 6,700 6,500 2,682,270 17,434,755,000
29/06/2015 6,600 0.00 ■■ 0.00 6,600 6,700 6,600 970,130 6,402,858,000
26/06/2015 6,600 0.00 ■■ 0.00 6,600 6,700 6,500 1,983,150 13,088,790,000
25/06/2015 6,600 -0.10 ▼ -1.49 6,700 6,800 6,600 1,793,200 11,835,120,000
24/06/2015 6,700 -0.10 ▼ -1.47 6,700 6,800 6,700 1,555,070 10,418,969,000
23/06/2015 6,800 0.00 ■■ 0.00 6,700 6,800 6,700 1,007,860 6,853,448,000
22/06/2015 6,800 -0.10 ▼ -1.45 6,800 6,900 6,700 2,063,100 14,029,080,000
19/06/2015 6,900 0.20 ▲ 2.99 6,800 6,900 6,700 10,535,790 72,696,951,000
18/06/2015 6,700 0.00 ■■ 0.00 6,700 6,900 6,700 2,120,100 14,204,670,000
17/06/2015 6,700 0.00 ■■ 0.00 6,700 6,800 6,600 2,745,610 18,395,587,000
16/06/2015 6,700 -0.10 ▼ -1.47 6,800 6,900 6,700 3,898,260 26,118,342,000
15/06/2015 6,800 0.20 ▲ 3.03 6,800 7,000 6,700 6,346,670 43,157,356,000
12/06/2015 6,600 0.00 ■■ 0.00 6,700 6,700 6,500 3,283,330 21,669,978,000
11/06/2015 6,600 0.20 ▲ 3.12 6,500 6,700 6,400 5,705,050 37,653,330,000
10/06/2015 6,400 -0.10 ▼ -1.54 6,500 6,500 6,400 2,443,460 15,638,144,000
09/06/2015 6,500 -0.10 ▼ -1.52 6,500 6,700 6,400 2,301,880 14,962,220,000
08/06/2015 6,600 0.10 ▲ 1.54 6,600 6,700 6,500 3,194,240 21,081,984,000
05/06/2015 6,500 0.10 ▲ 1.56 6,400 6,600 6,400 4,521,460 29,389,490,000
04/06/2015 6,400 0.10 ▲ 1.59 6,400 6,500 6,300 1,343,130 8,596,032,000
03/06/2015 6,300 -0.10 ▼ -1.56 6,400 6,500 6,300 1,850,300 11,656,890,000
02/06/2015 6,400 -0.10 ▼ -1.54 6,500 6,600 6,400 2,161,570 13,834,048,000
01/06/2015 6,500 0.00 ■■ 0.00 6,500 6,600 6,400 1,772,880 11,523,720,000
29/05/2015 6,500 -0.10 ▼ -1.52 6,600 6,700 6,500 2,564,020 16,666,130,000
28/05/2015 6,600 0.20 ▲ 3.12 6,400 6,700 6,300 4,760,430 31,418,838,000
27/05/2015 6,400 -0.10 ▼ -1.54 6,500 6,500 6,400 1,651,140 10,567,296,000
26/05/2015 6,500 0.20 ▲ 3.17 6,400 6,700 6,400 4,908,050 31,902,325,000
25/05/2015 6,300 0.10 ▲ 1.61 6,200 6,300 6,100 2,157,420 13,591,746,000
22/05/2015 6,200 -0.10 ▼ -1.59 6,300 6,300 6,100 2,044,530 12,676,086,000
21/05/2015 6,300 0.00 ■■ 0.00 6,300 6,300 6,100 2,239,990 14,111,937,000
20/05/2015 6,300 0.40 ▲ 6.78 6,000 6,300 5,900 5,289,540 33,324,102,000
19/05/2015 5,900 0.10 ▲ 1.72 5,800 6,000 5,800 2,659,720 15,692,348,000
18/05/2015 5,800 -0.30 ▼ -4.92 6,100 6,100 5,800 3,000,320 17,401,856,000
15/05/2015 6,100 -0.10 ▼ -1.61 6,200 6,300 6,100 1,919,730 11,710,353,000
14/05/2015 6,200 0.00 ■■ 0.00 6,200 6,300 6,100 986,790 6,118,098,000
13/05/2015 6,200 -0.10 ▼ -1.59 6,300 6,300 6,100 2,625,890 16,280,518,000
12/05/2015 6,300 -0.10 ▼ -1.56 6,300 6,400 6,200 2,001,370 12,608,631,000
11/05/2015 6,400 0.00 ■■ 0.00 6,400 6,500 6,300 1,098,630 7,031,232,000
08/05/2015 6,400 0.10 ▲ 1.59 6,400 6,500 6,300 2,568,440 16,438,016,000
07/05/2015 6,300 0.10 ▲ 1.61 6,300 6,400 6,200 3,020,500 19,029,150,000
06/05/2015 6,200 -0.30 ▼ -4.62 6,500 6,600 6,200 2,459,160 15,246,792,000
05/05/2015 6,500 0.10 ▲ 1.56 6,400 6,700 6,200 4,185,450 27,205,425,000
04/05/2015 6,400 -0.40 ▼ -5.88 6,800 6,800 6,400 4,179,330 26,747,712,000
27/04/2015 6,800 -0.10 ▼ -1.45 6,900 6,900 6,700 1,857,980 12,634,264,000
24/04/2015 6,900 0.00 ■■ 0.00 6,900 7,000 6,800 1,516,010 10,460,469,000
23/04/2015 6,900 0.00 ■■ 0.00 7,000 7,000 6,900 2,748,970 18,967,893,000
22/04/2015 6,900 -0.10 ▼ -1.43 7,000 7,100 6,900 1,910,720 13,183,968,000
21/04/2015 7,000 -0.10 ▼ -1.41 7,000 7,200 7,000 1,893,420 13,253,940,000
20/04/2015 7,100 -0.10 ▼ -1.39 7,200 7,300 7,000 2,366,510 16,802,221,000
17/04/2015 7,200 0.30 ▲ 4.35 6,900 7,300 6,900 10,582,670 76,195,224,000
16/04/2015 6,900 0.10 ▲ 1.47 6,800 7,000 6,800 3,292,300 22,716,870,000
15/04/2015 6,800 0.10 ▲ 1.49 6,700 6,900 6,700 3,217,290 21,877,572,000
14/04/2015 6,700 -0.10 ▼ -1.47 6,800 6,900 6,700 1,009,490 6,763,583,000
13/04/2015 6,800 0.00 ■■ 0.00 6,900 6,900 6,800 1,872,590 12,733,612,000
10/04/2015 6,800 0.00 ■■ 0.00 6,800 6,900 6,800 1,264,660 8,599,688,000
09/04/2015 6,800 0.10 ▲ 1.49 6,700 6,900 6,700 2,115,770 14,387,236,000
08/04/2015 6,700 -0.10 ▼ -1.47 6,800 6,900 6,700 1,572,300 10,534,410,000
07/04/2015 6,800 0.20 ▲ 3.03 6,600 6,800 6,600 2,782,890 18,923,652,000
06/04/2015 6,600 -0.20 ▼ -2.94 6,800 6,900 6,600 1,229,540 8,114,964,000
03/04/2015 6,800 -0.10 ▼ -1.45 6,800 6,900 6,700 1,746,570 11,876,676,000
02/04/2015 6,900 0.20 ▲ 2.99 6,700 6,900 6,600 2,513,580 17,343,702,000
01/04/2015 6,700 -0.20 ▼ -2.90 7,000 7,000 6,600 3,001,600 20,110,720,000
31/03/2015 6,900 0.00 ■■ 0.00 6,900 7,100 6,800 4,227,250 29,168,025,000
30/03/2015 6,900 -0.20 ▼ -2.82 7,100 7,200 6,900 3,321,610 22,919,109,000
27/03/2015 7,100 -0.10 ▼ -1.39 7,200 7,300 7,100 3,047,470 21,637,037,000
26/03/2015 7,200 -0.10 ▼ -1.37 7,300 7,300 7,200 2,254,270 16,230,744,000
25/03/2015 7,300 0.00 ■■ 0.00 7,300 7,400 7,200 2,286,160 16,688,968,000
24/03/2015 7,300 -0.10 ▼ -1.35 7,400 7,400 7,200 2,711,040 19,790,592,000
23/03/2015 7,400 -0.20 ▼ -2.63 7,600 7,600 7,300 2,290,610 16,950,514,000
20/03/2015 7,600 0.10 ▲ 1.33 7,500 7,600 7,400 4,937,380 37,524,088,000
19/03/2015 7,500 -0.10 ▼ -1.32 7,600 7,600 7,400 3,366,290 25,247,175,000
18/03/2015 7,600 0.00 ■■ 0.00 7,600 7,700 7,500 1,413,120 10,739,712,000
17/03/2015 7,600 0.20 ▲ 2.70 7,500 7,700 7,500 4,934,900 37,505,240,000
16/03/2015 7,400 -0.10 ▼ -1.33 7,500 7,600 7,400 1,463,780 10,831,972,000
13/03/2015 7,500 0.00 ■■ 0.00 7,500 7,600 7,400 2,317,170 17,378,775,000
12/03/2015 7,500 0.00 ■■ 0.00 7,500 7,600 7,400 1,332,150 9,991,125,000
11/03/2015 7,500 -0.10 ▼ -1.32 7,600 7,600 7,400 3,247,960 24,359,700,000
10/03/2015 7,600 0.00 ■■ 0.00 7,600 7,700 7,500 1,671,820 12,705,832,000
09/03/2015 7,600 -0.10 ▼ -1.30 7,600 7,700 7,500 1,740,590 13,228,484,000
06/03/2015 7,700 0.00 ■■ 0.00 7,700 7,800 7,600 2,356,200 18,142,740,000
05/03/2015 7,700 0.00 ■■ 0.00 7,800 7,900 7,700 3,883,570 29,903,489,000
04/03/2015 7,700 0.00 ■■ 0.00 7,700 7,800 7,600 3,947,050 30,392,285,000
03/03/2015 7,700 0.20 ▲ 2.67 7,600 7,700 7,500 3,004,380 23,133,726,000
02/03/2015 7,500 -0.10 ▼ -1.32 7,600 7,600 7,500 864,480 6,483,600,000
27/02/2015 7,600 -0.10 ▼ -1.30 7,700 7,700 7,500 2,670,020 20,292,152,000
26/02/2015 7,700 0.10 ▲ 1.32 7,600 7,700 7,500 2,017,580 15,535,366,000
25/02/2015 7,600 -0.10 ▼ -1.30 7,700 7,800 7,600 2,445,360 18,584,736,000
24/02/2015 7,700 0.00 ■■ 0.00 7,700 7,800 7,600 1,251,560 9,637,012,000
13/02/2015 7,700 0.10 ▲ 1.32 7,700 7,800 7,600 3,040,490 23,411,773,000
12/02/2015 7,600 0.10 ▲ 1.33 7,500 7,700 7,500 1,444,920 10,981,392,000
11/02/2015 7,500 0.20 ▲ 2.74 7,300 7,600 7,300 1,788,360 13,412,700,000
10/02/2015 7,300 0.00 ■■ 0.00 7,300 7,400 7,200 1,138,740 8,312,802,000
09/02/2015 7,300 -0.10 ▼ -1.35 7,400 7,500 7,300 1,390,260 10,148,898,000
06/02/2015 7,400 0.10 ▲ 1.37 7,300 7,500 7,300 1,687,650 12,488,610,000
05/02/2015 7,300 0.00 ■■ 0.00 7,300 7,400 7,200 1,697,950 12,395,035,000
04/02/2015 7,300 -0.10 ▼ -1.35 7,400 7,400 7,200 2,403,080 17,542,484,000
03/02/2015 7,400 0.00 ■■ 0.00 7,300 7,500 7,300 2,445,860 18,099,364,000
02/02/2015 7,400 -0.20 ▼ -2.63 7,500 7,600 7,400 2,101,230 15,549,102,000
30/01/2015 7,600 -0.10 ▼ -1.30 7,600 7,700 7,500 2,433,750 18,496,500,000
29/01/2015 7,700 0.00 ■■ 0.00 7,600 7,800 7,600 2,216,290 17,065,433,000
28/01/2015 7,700 0.00 ■■ 0.00 7,700 7,800 7,600 2,460,510 18,945,927,000
27/01/2015 7,700 -0.20 ▼ -2.53 7,900 8,000 7,600 4,593,420 35,369,334,000
26/01/2015 7,900 0.00 ■■ 0.00 7,900 8,000 7,900 3,282,830 25,934,357,000
23/01/2015 7,900 0.10 ▲ 1.28 7,800 8,000 7,800 2,886,630 22,804,377,000
22/01/2015 7,800 0.00 ■■ 0.00 7,800 7,900 7,700 1,489,320 11,616,696,000
21/01/2015 7,800 0.00 ■■ 0.00 7,800 7,900 7,700 2,153,480 16,797,144,000
20/01/2015 7,800 0.00 ■■ 0.00 7,800 7,900 7,700 3,548,810 27,680,718,000
19/01/2015 7,800 -0.20 ▼ -2.50 8,000 8,000 7,800 4,361,200 34,017,360,000
16/01/2015 8,000 0.00 ■■ 0.00 8,000 8,200 7,900 3,453,820 27,630,560,000
15/01/2015 8,000 0.00 ■■ 0.00 8,000 8,200 7,900 3,739,080 29,912,640,000
14/01/2015 8,000 0.00 ■■ 0.00 8,000 8,100 7,800 3,833,760 30,670,080,000
13/01/2015 8,000 0.00 ■■ 0.00 7,900 8,100 7,900 3,654,270 29,234,160,000
12/01/2015 8,000 -0.10 ▼ -1.23 8,100 8,200 8,000 4,358,010 34,864,080,000
09/01/2015 8,100 0.20 ▲ 2.53 8,000 8,300 7,900 8,273,390 67,014,459,000
08/01/2015 7,900 -0.10 ▼ -1.25 8,000 8,100 7,900 2,970,480 23,466,792,000
07/01/2015 8,000 -0.20 ▼ -2.44 8,100 8,300 8,000 5,191,970 41,535,760,000
06/01/2015 8,200 0.20 ▲ 2.50 7,800 8,200 7,800 6,844,850 56,127,770,000
05/01/2015 8,000 0.00 ■■ 0.00 8,000 8,200 7,900 5,503,210 44,025,680,000
31/12/2014 8,000 0.30 ▲ 3.90 7,700 8,100 7,700 7,664,530 61,316,240,000
30/12/2014 7,700 0.40 ▲ 5.48 7,400 7,700 7,200 4,626,890 35,627,053,000
29/12/2014 7,300 -0.10 ▼ -1.35 7,500 7,700 7,300 5,272,370 38,488,301,000
26/12/2014 7,400 -0.20 ▼ -2.63 7,600 7,700 7,300 4,857,470 35,945,278,000
25/12/2014 7,600 -0.10 ▼ -1.30 7,700 7,800 7,600 3,710,200 28,197,520,000
24/12/2014 7,700 0.00 ■■ 0.00 7,800 7,900 7,600 2,947,890 22,698,753,000
23/12/2014 7,700 -0.20 ▼ -2.53 7,900 7,900 7,700 3,346,950 25,771,515,000
22/12/2014 7,900 0.30 ▲ 3.95 7,700 7,900 7,600 4,538,590 35,854,861,000
19/12/2014 7,600 -0.40 ▼ -5.00 8,000 8,100 7,600 9,714,670 73,831,492,000
18/12/2014 8,000 0.20 ▲ 2.56 7,900 8,100 7,800 5,718,910 45,751,280,000
17/12/2014 7,800 -0.40 ▼ -4.88 8,300 8,300 7,700 9,532,650 74,354,670,000
16/12/2014 8,200 -0.20 ▼ -2.38 8,400 8,400 8,100 7,456,660 61,144,612,000
15/12/2014 8,400 0.00 ■■ 0.00 8,400 8,500 8,300 3,497,120 29,375,808,000
12/12/2014 8,400 0.00 ■■ 0.00 8,400 8,500 8,300 3,688,710 30,985,164,000
11/12/2014 8,400 -0.10 ▼ -1.18 8,400 8,600 8,300 4,383,940 36,825,096,000
10/12/2014 8,500 0.30 ▲ 3.66 8,300 8,600 8,200 7,061,120 60,019,520,000
09/12/2014 8,200 -0.50 ▼ -5.75 8,700 8,700 8,200 11,729,190 96,179,358,000
08/12/2014 8,700 -0.10 ▼ -1.14 8,800 8,900 8,700 3,267,950 28,431,165,000
05/12/2014 8,800 -0.10 ▼ -1.12 8,900 8,900 8,800 4,494,400 39,550,720,000
04/12/2014 8,900 0.10 ▲ 1.14 8,800 9,000 8,800 9,758,100 86,847,090,000
03/12/2014 8,800 0.00 ■■ 0.00 8,800 8,900 8,700 4,715,470 41,496,136,000
02/12/2014 8,800 0.00 ■■ 0.00 8,900 8,900 8,700 4,071,880 35,832,544,000
01/12/2014 8,800 -0.10 ▼ -1.12 8,900 9,100 8,800 3,417,810 30,076,728,000
28/11/2014 8,900 0.20 ▲ 2.30 8,800 9,100 8,700 10,569,450 94,068,105,000
27/11/2014 8,700 0.00 ■■ 0.00 8,700 8,800 8,600 5,501,500 47,863,050,000
26/11/2014 8,700 -0.10 ▼ -1.14 8,800 9,000 8,600 7,965,970 69,303,939,000
25/11/2014 8,800 0.00 ■■ 0.00 8,800 8,900 8,700 4,656,570 40,977,816,000
24/11/2014 8,800 0.00 ■■ 0.00 8,700 9,000 8,600 5,783,320 50,893,216,000
21/11/2014 8,800 -0.20 ▼ -2.22 9,000 9,100 8,700 5,641,940 49,649,072,000
20/11/2014 9,000 0.30 ▲ 3.45 8,800 9,100 8,700 6,025,570 54,230,130,000
19/11/2014 8,700 0.00 ■■ 0.00 8,700 8,800 8,600 4,355,990 37,897,113,000
18/11/2014 8,700 -0.10 ▼ -1.14 8,900 8,900 8,700 5,585,200 48,591,240,000
17/11/2014 8,800 -0.10 ▼ -1.12 8,900 9,000 8,800 5,051,110 44,449,768,000
14/11/2014 8,900 -0.10 ▼ -1.11 9,000 9,100 8,800 7,821,590 69,612,151,000
13/11/2014 9,000 -0.20 ▼ -2.17 9,200 9,300 9,000 7,413,640 66,722,760,000
12/11/2014 9,200 0.40 ▲ 4.55 8,800 9,200 8,800 11,077,390 101,911,988,000
11/11/2014 8,800 0.10 ▲ 1.15 8,700 9,000 8,600 11,942,800 105,096,640,000
10/11/2014 8,700 0.00 ■■ 0.00 8,800 8,800 8,600 3,607,980 31,389,426,000
07/11/2014 8,700 0.20 ▲ 2.35 8,600 8,700 8,500 3,507,400 30,514,380,000
06/11/2014 8,500 0.00 ■■ 0.00 8,500 8,700 8,500 1,988,070 16,898,595,000
05/11/2014 8,500 -0.10 ▼ -1.16 8,600 8,700 8,400 4,510,100 38,335,850,000
04/11/2014 8,600 -0.10 ▼ -1.15 8,700 8,800 8,600 3,304,070 28,415,002,000
03/11/2014 8,700 0.00 ■■ 0.00 8,800 8,900 8,600 4,518,070 39,307,209,000
31/10/2014 8,700 0.30 ▲ 3.57 8,400 8,700 8,400 5,487,510 47,741,337,000
30/10/2014 8,400 -0.10 ▼ -1.18 8,400 8,600 8,400 3,190,740 26,802,216,000
29/10/2014 8,500 0.30 ▲ 3.66 8,300 8,600 8,300 4,526,270 38,473,295,000
28/10/2014 8,200 0.10 ▲ 1.23 8,100 8,300 8,100 4,923,650 40,373,930,000
27/10/2014 8,100 -0.40 ▼ -4.71 8,400 8,500 8,000 6,687,130 54,165,753,000
24/10/2014 8,500 0.00 ■■ 0.00 8,500 8,700 8,400 3,236,400 27,509,400,000
23/10/2014 8,500 -0.30 ▼ -3.41 8,700 8,800 8,500 5,312,680 45,157,780,000
22/10/2014 8,800 0.20 ▲ 2.33 8,700 8,800 8,600 3,794,250 33,389,400,000
21/10/2014 8,600 0.10 ▲ 1.18 8,500 8,700 8,500 2,961,810 25,471,566,000
20/10/2014 8,500 -0.10 ▼ -1.16 8,600 8,700 8,500 2,566,270 21,813,295,000
17/10/2014 8,600 0.20 ▲ 2.38 8,500 8,600 8,200 6,906,660 59,397,276,000
16/10/2014 8,400 -0.40 ▼ -4.55 8,700 8,800 8,300 8,465,480 71,110,032,000
15/10/2014 8,800 0.00 ■■ 0.00 8,800 8,900 8,700 5,465,430 48,095,784,000
14/10/2014 8,800 -0.10 ▼ -1.12 9,000 9,100 8,800 5,525,850 48,627,480,000
13/10/2014 8,900 0.00 ■■ 0.00 8,900 9,100 8,800 4,361,210 38,814,769,000
10/10/2014 8,900 -0.20 ▼ -2.20 9,100 9,200 8,900 7,399,130 65,852,257,000
09/10/2014 9,100 0.00 ■■ 0.00 9,200 9,300 9,100 7,012,560 63,814,296,000
08/10/2014 9,100 -0.30 ▼ -3.19 9,300 9,400 9,100 9,488,520 86,345,532,000
07/10/2014 9,400 0.10 ▲ 1.08 9,300 9,600 9,200 12,861,890 120,901,766,000
06/10/2014 9,300 0.10 ▲ 1.09 9,200 9,400 9,200 9,029,730 83,976,489,000
03/10/2014 9,200 0.20 ▲ 2.22 9,100 9,500 9,100 15,444,450 142,088,940,000
02/10/2014 9,000 0.00 ■■ 0.00 9,000 9,200 9,000 7,811,130 70,300,170,000
01/10/2014 9,000 0.20 ▲ 2.27 8,900 9,200 8,900 13,576,450 122,188,050,000
30/09/2014 8,800 0.10 ▲ 1.15 8,700 8,900 8,600 7,045,980 62,004,624,000
29/09/2014 8,700 0.00 ■■ 0.00 8,900 8,900 8,700 4,029,590 35,057,433,000
26/09/2014 8,700 0.00 ■■ 0.00 8,800 9,000 8,700 9,736,100 84,704,070,000
25/09/2014 8,700 0.10 ▲ 1.16 8,700 8,700 8,500 4,673,090 40,655,883,000
24/09/2014 8,600 -0.10 ▼ -1.15 8,600 8,700 8,500 5,279,950 45,407,570,000
23/09/2014 8,700 0.30 ▲ 3.57 8,500 8,900 8,400 7,780,960 67,694,352,000
22/09/2014 8,400 0.00 ■■ 0.00 8,600 8,700 8,400 4,197,620 35,260,008,000
19/09/2014 8,400 -0.10 ▼ -1.18 8,500 8,700 8,400 14,164,150 118,978,860,000
18/09/2014 8,500 -0.30 ▼ -3.41 8,800 8,900 8,400 7,563,680 64,291,280,000
17/09/2014 8,800 0.00 ■■ 0.00 8,900 9,000 8,700 6,462,470 56,869,736,000
16/09/2014 8,800 0.00 ■■ 0.00 8,700 8,900 8,500 7,862,400 69,189,120,000
15/09/2014 8,800 -0.30 ▼ -3.30 9,000 9,100 8,700 10,983,110 96,651,368,000
12/09/2014 9,100 -0.10 ▼ -1.09 9,200 9,300 9,000 5,877,380 53,484,158,000
11/09/2014 9,200 0.60 ▲ 6.98 8,800 9,200 8,600 12,378,850 113,885,420,000
10/09/2014 8,600 -0.20 ▼ -2.27 8,700 8,800 8,400 14,231,930 122,394,598,000
09/09/2014 8,800 -0.60 ▼ -6.38 9,400 9,400 8,800 19,121,070 168,265,416,000
08/09/2014 9,400 0.10 ▲ 1.08 9,400 9,500 9,300 7,733,740 72,697,156,000
05/09/2014 9,300 0.00 ■■ 0.00 9,300 9,400 9,200 7,174,290 66,720,897,000
04/09/2014 9,300 0.00 ■■ 0.00 9,300 9,400 9,100 10,896,250 101,335,125,000
03/09/2014 9,300 0.10 ▲ 1.09 9,400 9,700 9,300 12,722,950 118,323,435,000
29/08/2014 9,200 0.40 ▲ 4.55 8,800 9,300 8,700 11,762,690 108,216,748,000
28/08/2014 8,800 0.00 ■■ 0.00 8,800 9,000 8,800 8,451,080 74,369,504,000
27/08/2014 8,800 0.20 ▲ 2.33 8,600 9,000 8,600 15,942,830 140,296,904,000
26/08/2014 8,600 -0.10 ▼ -1.15 8,700 8,900 8,600 6,899,930 59,339,398,000
25/08/2014 8,700 0.20 ▲ 2.35 8,600 8,900 8,600 14,320,920 124,592,004,000
22/08/2014 8,500 0.40 ▲ 4.94 8,200 8,600 8,100 17,816,430 151,439,655,000
21/08/2014 8,100 -0.10 ▼ -1.22 8,200 8,300 8,100 6,414,620 51,958,422,000
20/08/2014 8,200 0.20 ▲ 2.50 8,100 8,200 8,000 6,873,030 56,358,846,000
19/08/2014 8,000 -0.10 ▼ -1.23 8,100 8,200 8,000 4,171,850 33,374,800,000
18/08/2014 8,100 0.00 ■■ 0.00 8,200 8,300 8,100 5,311,410 43,022,421,000
15/08/2014 8,100 0.20 ▲ 2.53 8,200 8,300 8,100 9,966,620 80,729,622,000
14/08/2014 7,900 -0.10 ▼ -1.25 8,000 8,100 7,900 4,220,620 33,342,898,000
13/08/2014 8,000 0.20 ▲ 2.56 7,800 8,000 7,800 3,554,900 28,439,200,000
12/08/2014 7,800 0.00 ■■ 0.00 7,800 7,900 7,700 1,588,590 12,391,002,000
11/08/2014 7,800 -0.10 ▼ -1.27 8,000 8,000 7,800 1,698,280 13,246,584,000
08/08/2014 7,900 0.00 ■■ 0.00 7,900 8,000 7,800 4,184,210 33,055,259,000
07/08/2014 7,900 0.10 ▲ 1.28 7,800 7,900 7,700 1,858,010 14,678,279,000
06/08/2014 7,800 -0.10 ▼ -1.27 8,000 8,000 7,800 2,666,010 20,794,878,000
05/08/2014 7,900 0.10 ▲ 1.28 7,800 8,000 7,800 3,876,820 30,626,878,000
04/08/2014 7,800 0.10 ▲ 1.30 7,600 7,900 7,600 1,858,930 14,499,654,000
01/08/2014 7,700 -0.10 ▼ -1.28 7,800 7,800 7,700 1,085,820 8,360,814,000
31/07/2014 7,800 0.20 ▲ 2.63 7,600 7,900 7,600 3,999,950 31,199,610,000
30/07/2014 7,600 -0.10 ▼ -1.30 7,600 7,800 7,600 2,092,780 15,905,128,000
29/07/2014 7,700 0.10 ▲ 1.32 7,700 7,700 7,500 2,288,220 17,619,294,000
28/07/2014 7,600 -0.30 ▼ -3.80 7,800 7,900 7,500 6,853,180 52,084,168,000
25/07/2014 7,900 -0.20 ▼ -2.47 8,100 8,200 7,900 3,120,570 24,652,503,000
24/07/2014 8,100 0.10 ▲ 1.25 8,000 8,200 8,000 2,042,850 16,547,085,000
23/07/2014 8,000 -0.10 ▼ -1.23 8,100 8,200 8,000 2,028,130 16,225,040,000
22/07/2014 8,100 0.00 ■■ 0.00 8,100 8,200 8,000 3,877,610 31,408,641,000
21/07/2014 8,100 -0.20 ▼ -2.41 8,300 8,400 8,100 3,895,370 31,552,497,000
18/07/2014 8,300 0.00 ■■ 0.00 8,200 8,300 8,100 2,308,170 19,157,811,000
17/07/2014 8,300 0.10 ▲ 1.22 8,200 8,300 8,100 3,617,080 30,021,764,000
16/07/2014 8,200 -0.10 ▼ -1.20 8,400 8,500 8,200 5,178,550 42,464,110,000
15/07/2014 8,300 0.20 ▲ 2.47 8,300 8,400 8,200 4,157,860 34,510,238,000
14/07/2014 8,100 -0.10 ▼ -1.22 8,200 8,300 8,100 3,672,510 29,747,331,000
11/07/2014 8,200 -0.10 ▼ -1.20 8,300 8,300 8,100 4,602,340 37,739,188,000
10/07/2014 8,300 -0.20 ▼ -2.35 8,500 8,500 8,100 6,928,530 57,506,799,000
09/07/2014 8,500 0.00 ■■ 0.00 8,500 8,700 8,400 8,422,250 71,589,125,000
08/07/2014 8,500 0.00 ■■ 0.00 8,400 8,500 8,300 6,464,260 54,946,210,000
07/07/2014 8,500 0.00 ■■ 0.00 8,600 8,600 8,400 6,075,440 51,641,240,000
04/07/2014 8,500 0.00 ■■ 0.00 8,500 8,700 8,400 7,914,490 67,273,165,000
03/07/2014 8,500 0.30 ▲ 3.66 8,400 8,500 8,200 11,698,160 99,434,360,000
02/07/2014 8,200 0.10 ▲ 1.23 8,100 8,300 8,000 7,242,910 59,391,862,000
01/07/2014 8,100 0.10 ▲ 1.25 8,000 8,200 8,000 4,809,420 38,956,302,000
30/06/2014 8,000 -0.10 ▼ -1.23 8,000 8,200 8,000 2,184,060 17,472,480,000
27/06/2014 8,100 0.00 ■■ 0.00 8,100 8,200 8,000 2,899,930 23,489,433,000
26/06/2014 8,100 0.00 ■■ 0.00 8,100 8,300 8,100 7,204,900 58,359,690,000
25/06/2014 8,100 0.10 ▲ 1.25 8,100 8,200 8,000 4,806,850 38,935,485,000
24/06/2014 8,000 0.00 ■■ 0.00 8,000 8,100 7,900 1,828,790 14,630,320,000
23/06/2014 8,000 0.10 ▲ 1.27 7,900 8,100 7,900 4,107,750 32,862,000,000
20/06/2014 7,900 -0.20 ▼ -2.47 8,100 8,200 7,900 6,194,490 48,936,471,000
19/06/2014 8,100 -0.10 ▼ -1.22 8,100 8,100 7,800 6,918,700 56,041,470,000
18/06/2014 8,200 -0.10 ▼ -1.20 8,400 8,500 8,200 5,351,720 43,884,104,000
17/06/2014 8,300 0.30 ▲ 3.75 8,000 8,400 7,900 9,580,580 79,518,814,000
16/06/2014 8,000 -0.10 ▼ -1.23 8,000 8,100 7,900 3,239,410 25,915,280,000
13/06/2014 8,100 0.10 ▲ 1.25 8,100 8,200 8,000 4,793,940 38,830,914,000
12/06/2014 8,000 0.00 ■■ 0.00 8,100 8,200 7,900 4,496,930 35,975,440,000
11/06/2014 8,000 0.10 ▲ 1.27 7,900 8,100 7,900 4,271,800 34,174,400,000
10/06/2014 7,900 -0.20 ▼ -2.47 8,000 8,200 7,900 2,232,240 17,634,696,000
09/06/2014 8,100 0.10 ▲ 1.25 8,100 8,400 7,900 7,792,410 63,118,521,000
06/06/2014 8,000 0.10 ▲ 1.27 7,900 8,000 7,800 2,667,240 21,337,920,000
05/06/2014 7,900 0.10 ▲ 1.28 7,700 8,000 7,600 2,349,610 18,561,919,000
04/06/2014 7,800 0.00 ■■ 0.00 7,800 7,900 7,500 3,709,210 28,931,838,000
03/06/2014 7,800 0.10 ▲ 1.30 7,800 8,000 7,700 2,016,910 15,731,898,000
02/06/2014 7,700 -0.20 ▼ -2.53 7,900 8,000 7,600 4,701,410 36,200,857,000
30/05/2014 7,900 -0.10 ▼ -1.25 8,000 8,100 7,900 3,090,840 24,417,636,000
29/05/2014 8,000 -0.30 ▼ -3.61 8,200 8,300 7,900 5,453,910 43,631,280,000
28/05/2014 8,300 -0.10 ▼ -1.19 8,400 8,500 8,200 3,853,760 31,986,208,000
27/05/2014 8,400 0.40 ▲ 5.00 8,000 8,500 7,900 8,764,400 73,620,960,000
26/05/2014 8,000 0.10 ▲ 1.27 7,800 8,100 7,700 3,692,010 29,536,080,000
23/05/2014 7,900 0.00 ■■ 0.00 7,900 8,000 7,800 4,591,170 36,270,243,000
22/05/2014 7,900 -0.40 ▼ -4.82 8,200 8,300 7,900 7,636,490 60,328,271,000
21/05/2014 8,300 0.20 ▲ 2.47 8,100 8,400 7,900 6,026,780 50,022,274,000
20/05/2014 8,100 0.10 ▲ 1.25 8,000 8,300 7,800 5,606,040 45,408,924,000
19/05/2014 8,000 0.50 ▲ 6.67 7,600 8,000 7,400 9,120,590 72,964,720,000
16/05/2014 7,500 0.40 ▲ 5.63 7,100 7,500 7,100 6,859,580 51,446,850,000
15/05/2014 7,100 0.00 ■■ 0.00 7,200 7,500 6,800 7,050,870 50,061,177,000
14/05/2014 7,100 0.40 ▲ 5.97 6,600 7,100 6,600 6,946,070 49,317,097,000
13/05/2014 6,700 -0.40 ▼ -5.63 7,100 7,100 6,700 6,851,380 45,904,246,000
12/05/2014 7,100 -0.50 ▼ -6.58 7,400 7,400 7,100 5,411,530 38,421,863,000
09/05/2014 7,600 0.10 ▲ 1.33 7,200 7,800 7,200 8,544,300 64,936,680,000
08/05/2014 7,500 -0.50 ▼ -6.25 7,800 7,800 7,500 8,423,720 63,177,900,000
07/05/2014 8,000 0.00 ■■ 0.00 8,000 8,200 7,800 3,700,790 29,606,320,000
06/05/2014 8,000 -0.10 ▼ -1.23 7,900 8,100 7,600 6,857,290 54,858,320,000
05/05/2014 8,100 -0.30 ▼ -3.57 8,500 8,500 8,000 5,567,710 45,098,451,000
29/04/2014 8,400 -0.10 ▼ -1.18 8,500 8,600 8,300 3,051,500 25,632,600,000
28/04/2014 8,500 -0.20 ▼ -2.30 8,800 8,800 8,500 3,990,290 33,917,465,000
25/04/2014 8,700 0.20 ▲ 2.35 8,600 8,900 8,500 5,048,230 43,919,601,000
24/04/2014 8,500 0.00 ■■ 0.00 8,400 8,700 8,400 2,961,150 25,169,775,000
23/04/2014 8,500 -0.30 ▼ -3.41 8,900 9,000 8,500 4,699,480 39,945,580,000
22/04/2014 8,800 0.50 ▲ 6.02 8,400 8,800 8,100 7,118,660 62,644,208,000
21/04/2014 8,300 -0.40 ▼ -4.60 8,500 8,700 8,200 6,819,820 56,604,506,000
18/04/2014 8,700 -0.60 ▼ -6.45 9,200 9,300 8,700 6,941,420 60,390,354,000
17/04/2014 9,300 0.30 ▲ 3.33 9,200 9,400 9,100 6,233,230 57,969,039,000
16/04/2014 9,000 -0.40 ▼ -4.26 9,300 9,400 8,800 14,210,020 127,890,180,000
15/04/2014 9,400 -0.40 ▼ -4.08 9,800 9,900 9,300 11,202,790 105,306,226,000
14/04/2014 9,800 -0.30 ▼ -2.97 10,100 10,200 9,700 7,506,820 73,566,836,000
11/04/2014 10,100 0.00 ■■ 0.00 10,000 10,200 9,900 8,262,780 83,454,078,000
10/04/2014 10,100 -0.10 ▼ -0.98 10,300 10,300 10,000 8,111,170 81,922,817,000
08/04/2014 10,200 0.00 ■■ 0.00 10,200 10,400 10,100 8,863,620 90,408,924,000
07/04/2014 10,200 0.10 ▲ 0.99 10,000 10,300 10,000 7,753,460 79,085,292,000
04/04/2014 10,100 -0.20 ▼ -1.94 10,300 10,400 10,000 8,690,150 87,770,515,000
03/04/2014 10,300 0.60 ▲ 6.19 9,800 10,300 9,800 12,620,480 129,990,944,000
02/04/2014 9,700 0.20 ▲ 2.11 9,800 9,800 9,300 13,534,070 131,280,479,000
01/04/2014 9,500 -0.60 ▼ -5.94 10,000 10,100 9,400 21,210,270 201,497,565,000
31/03/2014 10,100 -0.50 ▼ -4.72 10,600 10,600 10,100 11,498,050 116,130,305,000
28/03/2014 10,600 0.00 ■■ 0.00 10,800 10,900 10,400 9,158,340 97,078,404,000
27/03/2014 10,600 0.60 ▲ 6.00 10,100 10,600 9,800 15,860,770 168,124,162,000
26/03/2014 10,000 0.00 ■■ 0.00 10,200 10,700 9,900 24,125,390 241,253,900,000
25/03/2014 10,000 0.00 ■■ 0.00 10,000 10,600 9,800 19,600,010 196,000,100,000
24/03/2014 10,000 0.40 ▲ 4.17 9,900 10,200 9,600 13,926,610 139,266,100,000
21/03/2014 9,600 -0.10 ▼ -1.03 9,600 9,800 9,600 11,960,320 114,819,072,000
20/03/2014 9,700 0.20 ▲ 2.11 9,600 9,900 9,400 11,614,980 112,665,306,000
19/03/2014 9,500 0.60 ▲ 6.74 9,000 9,500 8,800 18,592,600 176,629,700,000
18/03/2014 8,900 -0.10 ▼ -1.11 9,100 9,200 8,800 15,453,300 137,534,370,000
17/03/2014 9,000 0.10 ▲ 1.12 9,000 9,200 8,900 9,668,530 87,016,770,000
14/03/2014 8,900 -0.10 ▼ -1.11 9,000 9,100 8,800 8,847,650 78,744,085,000
13/03/2014 9,000 0.40 ▲ 4.65 8,600 9,000 8,600 14,329,690 128,967,210,000
12/03/2014 8,600 -0.30 ▼ -3.37 8,800 9,000 8,500 11,886,780 102,226,308,000
11/03/2014 8,900 0.20 ▲ 2.30 9,000 9,200 8,800 9,456,540 84,163,206,000
10/03/2014 8,700 0.50 ▲ 6.10 8,200 8,700 8,200 18,869,320 164,163,084,000
07/03/2014 8,200 0.30 ▲ 3.80 8,000 8,300 8,000 15,465,810 126,819,642,000
06/03/2014 7,900 0.00 ■■ 0.00 7,900 8,100 7,800 5,733,540 45,294,966,000
05/03/2014 7,900 0.10 ▲ 1.28 7,900 8,000 7,800 7,321,640 57,840,956,000
04/03/2014 7,800 -0.10 ▼ -1.27 7,800 7,900 7,600 9,880,640 77,068,992,000
03/03/2014 7,900 -0.40 ▼ -4.82 8,200 8,300 7,800 7,954,430 62,839,997,000
28/02/2014 8,300 0.30 ▲ 3.75 8,100 8,300 7,900 7,275,210 60,384,243,000
27/02/2014 8,000 0.30 ▲ 3.90 7,700 8,200 7,700 25,482,500 203,860,000,000
26/02/2014 7,700 0.00 ■■ 0.00 7,700 7,800 7,500 6,178,800 47,576,760,000
25/02/2014 7,700 -0.10 ▼ -1.28 7,700 7,800 7,600 6,287,020 48,410,054,000
24/02/2014 7,800 0.30 ▲ 4.00 7,600 7,800 7,500 5,913,290 46,123,662,000
21/02/2014 7,500 0.00 ■■ 0.00 7,500 7,600 7,300 7,182,500 53,868,750,000
20/02/2014 7,500 -0.40 ▼ -5.06 7,900 8,100 7,400 16,856,900 126,426,750,000
19/02/2014 7,900 0.10 ▲ 1.28 7,900 8,000 7,700 7,788,400 61,528,360,000
18/02/2014 7,800 0.10 ▲ 1.30 7,700 7,900 7,500 11,861,260 92,517,828,000
17/02/2014 7,700 0.10 ▲ 1.32 7,700 7,800 7,500 11,364,370 87,505,649,000
14/02/2014 7,600 0.00 ■■ 0.00 7,600 7,800 7,500 9,518,560 72,341,056,000
13/02/2014 7,600 0.20 ▲ 2.70 7,500 7,600 7,300 9,971,030 75,779,828,000
12/02/2014 7,400 0.10 ▲ 1.37 7,400 7,500 7,200 7,260,730 53,729,402,000
11/02/2014 7,300 -0.20 ▼ -2.67 7,600 7,600 7,300 15,478,910 112,996,043,000
10/02/2014 7,500 0.10 ▲ 1.35 7,400 7,600 7,300 6,798,620 50,989,650,000
07/02/2014 7,400 -0.20 ▼ -2.63 7,600 7,700 7,300 7,255,290 53,689,146,000
06/02/2014 7,600 0.30 ▲ 4.11 7,400 7,700 7,200 7,949,160 60,413,616,000
27/01/2014 7,300 0.10 ▲ 1.39 7,200 7,400 7,100 5,934,480 43,321,704,000
24/01/2014 7,200 -0.10 ▼ -1.37 7,300 7,400 7,100 6,795,290 48,926,088,000
23/01/2014 7,300 0.00 ■■ 0.00 7,200 7,500 7,100 6,919,490 50,512,277,000
22/01/2014 7,300 0.30 ▲ 4.29 7,300 7,400 7,200 19,453,270 142,008,871,000
21/01/2014 7,000 0.40 ▲ 6.06 6,700 7,000 6,700 14,207,610 99,453,270,000
20/01/2014 6,600 -0.10 ▼ -1.49 6,700 6,800 6,500 8,982,560 59,284,896,000
17/01/2014 6,700 -0.10 ▼ -1.47 6,800 7,000 6,700 7,775,190 52,093,773,000
16/01/2014 6,800 -0.10 ▼ -1.45 7,100 7,200 6,800 7,563,660 51,432,888,000
15/01/2014 6,900 0.40 ▲ 6.15 6,700 6,900 6,600 23,053,980 159,072,462,000
14/01/2014 6,500 0.10 ▲ 1.56 6,400 6,600 6,400 4,487,390 29,168,035,000
13/01/2014 6,400 -0.10 ▼ -1.54 6,500 6,600 6,400 3,086,900 19,756,160,000
10/01/2014 6,500 0.00 ■■ 0.00 6,600 6,600 6,400 3,206,000 20,839,000,000
09/01/2014 6,500 0.10 ▲ 1.56 6,400 6,600 6,400 5,745,800 37,347,700,000
08/01/2014 6,400 -0.10 ▼ -1.54 6,500 6,500 6,300 4,797,150 30,701,760,000
07/01/2014 6,500 -0.10 ▼ -1.52 6,600 6,600 6,400 3,226,720 20,973,680,000
06/01/2014 6,600 0.10 ▲ 1.54 6,400 6,600 6,400 2,181,080 14,395,128,000
03/01/2014 6,500 0.00 ■■ 0.00 6,400 6,600 6,400 2,318,110 15,067,715,000
02/01/2014 6,500 -0.10 ▼ -1.52 6,600 6,700 6,400 2,830,820 18,400,330,000
31/12/2013 6,600 0.20 ▲ 3.12 6,400 6,600 6,300 3,619,480 23,888,568,000
30/12/2013 6,400 -0.20 ▼ -3.03 6,600 6,600 6,400 4,989,920 31,935,488,000
27/12/2013 6,600 -0.10 ▼ -1.49 6,700 6,900 6,600 5,345,140 35,277,924,000
26/12/2013 6,700 0.10 ▲ 1.52 6,600 6,800 6,500 10,478,400 70,205,280,000
25/12/2013 6,600 0.00 ■■ 0.00 6,700 6,700 6,500 4,018,920 26,524,872,000
24/12/2013 6,600 -0.10 ▼ -1.49 6,800 6,800 6,600 4,201,440 27,729,504,000
23/12/2013 6,700 0.10 ▲ 1.52 6,800 6,900 6,700 6,118,440 40,993,548,000
20/12/2013 6,600 0.00 ■■ 0.00 6,700 6,900 6,600 10,316,340 68,087,844,000
19/12/2013 6,600 0.20 ▲ 3.12 6,400 6,800 6,400 9,679,020 63,881,532,000
18/12/2013 6,400 -0.10 ▼ -1.54 6,500 6,600 6,400 2,080,580 13,315,712,000
17/12/2013 6,500 0.00 ■■ 0.00 6,500 6,600 6,400 1,786,670 11,613,355,000
16/12/2013 6,500 0.10 ▲ 1.56 6,500 6,600 6,400 2,899,630 18,847,595,000
13/12/2013 6,400 0.00 ■■ 0.00 6,400 6,600 6,300 2,637,660 16,881,024,000
12/12/2013 6,400 0.00 ■■ 0.00 6,400 6,500 6,200 3,280,460 20,994,944,000
11/12/2013 6,400 -0.20 ▼ -3.03 6,600 6,700 6,400 6,537,120 41,837,568,000
10/12/2013 6,600 0.00 ■■ 0.00 6,600 6,700 6,500 4,080,240 26,929,584,000
09/12/2013 6,600 -0.10 ▼ -1.49 6,800 6,900 6,600 3,891,500 25,683,900,000
06/12/2013 6,700 -0.10 ▼ -1.47 6,800 6,900 6,700 3,489,990 23,382,933,000
05/12/2013 6,800 0.10 ▲ 1.49 6,700 6,900 6,700 8,217,540 55,879,272,000
04/12/2013 6,700 0.00 ■■ 0.00 6,700 6,800 6,600 4,539,840 30,416,928,000
03/12/2013 6,700 0.10 ▲ 1.52 6,600 6,800 6,600 5,410,720 36,251,824,000
02/12/2013 6,600 0.00 ■■ 0.00 6,600 6,700 6,500 2,381,200 15,715,920,000
29/11/2013 6,600 -0.10 ▼ -1.49 6,700 6,700 6,500 4,434,110 29,265,126,000
28/11/2013 6,700 0.00 ■■ 0.00 6,700 6,800 6,600 3,070,100 20,569,670,000
27/11/2013 6,700 0.00 ■■ 0.00 6,700 6,900 6,600 4,413,640 29,571,388,000
26/11/2013 6,700 0.20 ▲ 3.08 6,500 6,800 6,400 6,511,980 43,630,266,000
25/11/2013 6,500 -0.20 ▼ -2.99 6,800 6,800 6,500 4,212,680 27,382,420,000
22/11/2013 6,700 0.10 ▲ 1.52 6,700 6,800 6,500 5,378,540 36,036,218,000
21/11/2013 6,600 -0.10 ▼ -1.49 6,900 7,100 6,600 15,696,840 103,599,144,000
20/11/2013 6,700 0.30 ▲ 4.69 6,400 6,700 6,400 11,071,350 74,178,045,000
19/11/2013 6,400 -0.10 ▼ -1.54 6,400 6,500 6,400 2,628,660 16,823,424,000
18/11/2013 6,500 0.20 ▲ 3.17 6,400 6,600 6,400 7,425,470 48,265,555,000
15/11/2013 6,300 0.00 ■■ 0.00 6,400 6,500 6,300 3,282,230 20,678,049,000
14/11/2013 6,300 0.00 ■■ 0.00 6,300 6,400 6,200 3,536,960 22,282,848,000
13/11/2013 6,300 -0.10 ▼ -1.56 6,400 6,400 6,300 3,257,340 20,521,242,000
12/11/2013 6,400 -0.20 ▼ -3.03 6,700 6,700 6,300 8,687,460 55,599,744,000
11/11/2013 6,600 0.20 ▲ 3.12 6,400 6,600 6,300 6,655,600 43,926,960,000
08/11/2013 6,400 0.00 ■■ 0.00 6,300 6,500 6,300 3,265,410 20,898,624,000
07/11/2013 6,400 0.10 ▲ 1.59 6,300 6,600 6,300 9,452,560 60,496,384,000
06/11/2013 6,300 0.00 ■■ 0.00 6,400 6,400 6,200 3,507,350 22,096,305,000
05/11/2013 6,300 0.10 ▲ 1.61 6,300 6,500 6,200 6,403,960 40,344,948,000
04/11/2013 6,200 0.00 ■■ 0.00 6,200 6,400 6,100 5,306,070 32,897,634,000
01/11/2013 6,200 0.10 ▲ 1.64 6,100 6,200 6,000 2,201,850 13,651,470,000
31/10/2013 6,100 0.00 ■■ 0.00 6,100 6,200 6,000 2,534,510 15,460,511,000
30/10/2013 6,100 0.00 ■■ 0.00 6,100 6,200 6,000 4,409,820 26,899,902,000
29/10/2013 6,100 0.00 ■■ 0.00 6,100 6,200 6,000 5,381,280 32,825,808,000
28/10/2013 6,100 -0.20 ▼ -3.17 6,300 6,500 6,100 7,092,570 43,264,677,000
25/10/2013 6,300 0.10 ▲ 1.61 6,300 6,400 6,100 5,284,580 33,292,854,000
24/10/2013 6,200 -0.30 ▼ -4.62 6,500 6,500 6,200 5,310,460 32,924,852,000
23/10/2013 6,500 0.10 ▲ 1.56 6,300 6,600 6,200 7,250,560 47,128,640,000
22/10/2013 6,400 0.00 ■■ 0.00 6,400 6,500 6,200 4,794,150 30,682,560,000
21/10/2013 6,400 0.10 ▲ 1.59 6,500 6,700 6,400 11,272,060 72,141,184,000
18/10/2013 6,300 0.40 ▲ 6.78 5,900 6,300 5,800 11,372,050 71,643,915,000
17/10/2013 5,900 0.00 ■■ 0.00 6,000 6,100 5,800 3,203,530 18,900,827,000
16/10/2013 5,900 0.10 ▲ 1.72 5,900 6,100 5,800 5,417,580 31,963,722,000
15/10/2013 5,800 0.10 ▲ 1.75 5,700 5,900 5,700 2,292,240 13,294,992,000
14/10/2013 5,700 -0.10 ▼ -1.72 5,700 5,800 5,600 1,468,830 8,372,331,000
11/10/2013 5,800 0.10 ▲ 1.75 5,800 5,900 5,700 2,872,640 16,661,312,000
10/10/2013 5,700 -0.20 ▼ -3.39 6,000 6,000 5,700 3,835,610 21,862,977,000
09/10/2013 5,900 -0.10 ▼ -1.67 6,000 6,100 5,900 4,817,360 28,422,424,000
08/10/2013 6,000 -0.10 ▼ -1.64 6,000 6,100 5,900 3,992,900 23,957,400,000
07/10/2013 6,100 0.00 ■■ 0.00 6,100 6,200 6,000 3,681,640 22,458,004,000
04/10/2013 6,100 -0.10 ▼ -1.61 6,000 6,200 6,000 2,589,520 15,796,072,000
03/10/2013 6,200 0.00 ■■ 0.00 6,200 6,300 6,000 4,231,710 26,236,602,000
02/10/2013 6,200 0.30 ▲ 5.08 5,900 6,300 5,900 9,658,910 59,885,242,000
01/10/2013 5,900 -0.20 ▼ -3.28 6,100 6,200 5,800 6,453,090 38,073,231,000
30/09/2013 6,100 0.30 ▲ 5.17 5,800 6,100 5,800 4,012,510 24,476,311,000
27/09/2013 5,800 -0.10 ▼ -1.69 5,900 6,000 5,700 1,944,530 11,278,274,000
26/09/2013 5,900 0.00 ■■ 0.00 6,000 6,100 5,800 3,300,780 19,474,602,000
25/09/2013 5,900 0.30 ▲ 5.36 5,500 5,900 5,500 7,247,850 42,762,315,000
24/09/2013 5,600 0.00 ■■ 0.00 5,600 5,700 5,500 2,348,850 13,153,560,000
23/09/2013 5,600 0.10 ▲ 1.82 5,400 5,600 5,400 2,564,370 14,360,472,000
20/09/2013 5,500 0.20 ▲ 3.77 5,300 5,500 5,300 2,760,980 15,185,390,000
19/09/2013 5,300 0.00 ■■ 0.00 5,400 5,400 5,300 838,880 4,446,064,000
18/09/2013 5,300 -0.20 ▼ -3.64 5,500 5,500 5,200 2,262,290 11,990,137,000
17/09/2013 5,500 0.00 ■■ 0.00 5,500 5,600 5,400 1,534,360 8,438,980,000
16/09/2013 5,500 0.00 ■■ 0.00 5,500 5,600 5,400 1,092,630 6,009,465,000
13/09/2013 5,500 0.00 ■■ 0.00 5,500 5,600 5,400 773,350 4,253,425,000
12/09/2013 5,500 0.00 ■■ 0.00 5,500 5,600 5,400 1,378,970 7,584,335,000
11/09/2013 5,500 0.10 ▲ 1.85 5,500 5,600 5,400 1,670,370 9,187,035,000
10/09/2013 5,400 0.10 ▲ 1.89 5,400 5,500 5,300 1,106,270 5,973,858,000
09/09/2013 5,300 -0.20 ▼ -3.64 5,500 5,600 5,200 1,776,520 9,415,556,000
06/09/2013 5,500 0.00 ■■ 0.00 5,500 5,600 5,400 2,025,880 11,142,340,000
05/09/2013 5,500 0.20 ▲ 3.77 5,400 5,600 5,300 1,973,110 10,852,105,000
04/09/2013 5,300 -0.20 ▼ -3.64 5,500 5,600 5,300 3,181,370 16,861,261,000
03/09/2013 5,500 -0.20 ▼ -3.51 5,600 5,700 5,400 1,404,140 7,722,770,000
30/08/2013 5,700 0.30 ▲ 5.56 5,400 5,700 5,400 1,511,150 8,613,555,000
29/08/2013 5,400 -0.10 ▼ -1.82 5,500 5,700 5,400 3,149,790 17,008,866,000
28/08/2013 5,500 -0.20 ▼ -3.51 5,600 5,700 5,400 4,333,630 23,834,965,000
27/08/2013 5,700 -0.20 ▼ -3.39 5,800 5,900 5,700 1,229,760 7,009,632,000
26/08/2013 5,900 0.10 ▲ 1.72 5,700 5,900 5,600 1,735,180 10,237,562,000
23/08/2013 5,800 0.00 ■■ 0.00 5,800 5,900 5,600 2,781,150 16,130,670,000
22/08/2013 5,800 -0.20 ▼ -3.33 5,900 6,100 5,700 2,606,230 15,116,134,000
21/08/2013 6,000 -0.20 ▼ -3.23 6,200 6,200 5,900 4,297,440 25,784,640,000
20/08/2013 6,200 0.00 ■■ 0.00 6,100 6,300 6,000 4,164,000 25,816,800,000
19/08/2013 6,200 0.00 ■■ 0.00 6,200 6,400 6,100 3,925,340 24,337,108,000
16/08/2013 6,200 0.20 ▲ 3.33 6,100 6,400 6,100 4,568,470 28,324,514,000
15/08/2013 6,000 0.30 ▲ 5.26 5,700 6,000 5,700 5,987,460 35,924,760,000
14/08/2013 5,700 0.30 ▲ 5.56 5,500 5,700 5,400 2,769,300 15,785,010,000
13/08/2013 5,400 -0.30 ▼ -5.26 5,600 5,700 5,400 1,797,290 9,705,366,000
12/08/2013 5,700 0.10 ▲ 1.79 5,700 5,800 5,600 634,610 3,617,277,000
09/08/2013 5,600 -0.10 ▼ -1.75 5,700 5,800 5,600 633,120 3,545,472,000
08/08/2013 5,700 -0.20 ▼ -3.39 5,900 5,900 5,700 1,307,120 7,450,584,000
07/08/2013 5,900 0.00 ■■ 0.00 5,900 6,000 5,800 1,176,800 6,943,120,000
06/08/2013 5,900 0.10 ▲ 1.72 5,800 5,900 5,700 659,890 3,893,351,000
05/08/2013 5,800 -0.20 ▼ -3.33 5,900 6,000 5,800 896,330 5,198,714,000
02/08/2013 6,000 0.20 ▲ 3.45 5,900 6,000 5,700 1,060,470 6,362,820,000
01/08/2013 5,800 0.10 ▲ 1.75 5,700 5,900 5,600 1,248,460 7,241,068,000
31/07/2013 5,700 -0.10 ▼ -1.72 5,800 5,900 5,700 1,045,290 5,958,153,000
30/07/2013 5,800 0.10 ▲ 1.75 5,700 5,900 5,700 1,230,640 7,137,712,000
29/07/2013 5,700 -0.30 ▼ -5.00 6,000 6,100 5,700 1,411,270 8,044,239,000
26/07/2013 6,000 -0.10 ▼ -1.64 6,000 6,200 5,900 1,982,810 11,896,860,000
25/07/2013 6,100 -0.10 ▼ -1.61 6,100 6,300 6,100 1,460,620 8,909,782,000
24/07/2013 6,200 0.00 ■■ 0.00 6,300 6,300 6,100 1,359,700 8,430,140,000
23/07/2013 6,200 -0.50 ▼ -7.46 6,300 6,400 6,200 2,168,430 13,444,266,000
22/07/2013 6,700 -0.10 ▼ -1.47 6,800 6,800 6,600 2,183,740 14,631,058,000
19/07/2013 6,800 0.00 ■■ 0.00 6,800 6,900 6,700 1,254,410 8,529,988,000
18/07/2013 6,800 -0.10 ▼ -1.45 6,800 7,000 6,700 1,898,120 12,907,216,000
17/07/2013 6,900 0.10 ▲ 1.47 6,800 7,000 6,700 2,144,630 14,797,947,000
16/07/2013 6,800 -0.10 ▼ -1.45 6,900 6,900 6,800 763,750 5,193,500,000
15/07/2013 6,900 0.00 ■■ 0.00 7,000 7,000 6,800 2,092,500 14,438,250,000
12/07/2013 6,900 0.30 ▲ 4.55 6,700 7,000 6,700 2,898,010 19,996,269,000
11/07/2013 6,600 0.00 ■■ 0.00 6,600 6,700 6,500 1,072,070 7,075,662,000
10/07/2013 6,600 0.00 ■■ 0.00 6,700 6,800 6,600 1,324,230 8,739,918,000
09/07/2013 6,600 0.00 ■■ 0.00 6,600 6,700 6,600 882,130 5,822,058,000
08/07/2013 6,600 -0.10 ▼ -1.49 6,700 6,700 6,600 828,350 5,467,110,000
05/07/2013 6,700 0.00 ■■ 0.00 6,700 6,800 6,600 1,908,560 12,787,352,000
04/07/2013 6,700 -0.10 ▼ -1.47 6,900 6,900 6,700 1,549,590 10,382,253,000
03/07/2013 6,800 0.00 ■■ 0.00 6,900 7,000 6,700 2,309,600 15,705,280,000
02/07/2013 6,800 0.10 ▲ 1.49 6,700 6,900 6,700 954,750 6,492,300,000
01/07/2013 6,700 -0.10 ▼ -1.47 6,800 6,900 6,600 1,953,250 13,086,775,000
28/06/2013 6,800 -0.20 ▼ -2.86 7,000 7,100 6,800 2,330,010 15,844,068,000
27/06/2013 7,000 0.30 ▲ 4.48 6,800 7,000 6,800 2,114,710 14,802,970,000
26/06/2013 6,700 0.10 ▲ 1.52 6,600 6,900 6,500 3,767,740 25,243,858,000
25/06/2013 6,600 -0.40 ▼ -5.71 6,900 7,000 6,600 6,335,610 41,815,026,000
24/06/2013 7,000 -0.40 ▼ -5.41 7,300 7,500 6,900 6,582,870 46,080,090,000
21/06/2013 7,400 -0.20 ▼ -2.63 7,500 7,700 7,400 10,373,050 76,760,570,000
20/06/2013 7,600 -0.10 ▼ -1.30 7,800 7,800 7,500 3,841,320 29,194,032,000
19/06/2013 7,700 0.00 ■■ 0.00 7,900 7,900 7,700 2,877,520 22,156,904,000
18/06/2013 7,700 0.00 ■■ 0.00 7,700 7,800 7,500 4,180,170 32,187,309,000
17/06/2013 7,700 -0.40 ▼ -4.94 8,200 8,200 7,700 5,071,630 39,051,551,000
14/06/2013 8,100 0.20 ▲ 2.53 8,100 8,300 8,000 7,076,600 57,320,460,000
13/06/2013 7,900 0.10 ▲ 1.28 7,900 8,000 7,700 4,302,960 33,993,384,000
12/06/2013 7,800 0.10 ▲ 1.30 7,700 8,000 7,700 5,401,750 42,133,650,000
11/06/2013 7,700 -0.10 ▼ -1.28 7,700 7,900 7,600 3,859,570 29,718,689,000
10/06/2013 7,800 0.10 ▲ 1.30 8,000 8,100 7,700 6,408,190 49,983,882,000
07/06/2013 7,700 -0.10 ▼ -1.28 7,900 8,000 7,600 3,102,130 23,886,401,000
06/06/2013 7,800 0.30 ▲ 4.00 7,500 7,900 7,400 5,384,990 42,002,922,000
05/06/2013 7,500 0.10 ▲ 1.35 7,500 7,600 7,300 3,034,600 22,759,500,000
04/06/2013 7,400 -0.30 ▼ -3.90 7,800 7,900 7,400 6,415,690 47,476,106,000
03/06/2013 7,700 0.00 ■■ 0.00 7,600 8,100 7,600 6,404,550 49,315,035,000
31/05/2013 7,700 -0.30 ▼ -3.75 8,100 8,200 7,700 5,825,970 44,859,969,000
30/05/2013 8,000 0.40 ▲ 5.26 7,600 8,000 7,400 6,784,940 54,279,520,000
29/05/2013 7,600 -0.10 ▼ -1.30 7,900 8,000 7,500 5,751,820 43,713,832,000
28/05/2013 7,700 0.50 ▲ 6.94 7,300 7,700 7,300 10,418,170 80,219,909,000
27/05/2013 7,200 0.40 ▲ 5.88 6,900 7,200 6,900 10,305,300 74,198,160,000
24/05/2013 6,800 0.10 ▲ 1.49 6,800 6,900 6,700 2,238,010 15,218,468,000
23/05/2013 6,700 -0.10 ▼ -1.47 6,800 7,000 6,700 4,418,720 29,605,424,000
22/05/2013 6,800 -0.10 ▼ -1.45 7,000 7,100 6,800 2,949,680 20,057,824,000
21/05/2013 6,900 0.10 ▲ 1.47 6,900 7,100 6,900 5,261,380 36,303,522,000
20/05/2013 6,800 0.10 ▲ 1.49 6,700 7,000 6,600 3,203,690 21,785,092,000
17/05/2013 6,700 -0.10 ▼ -1.47 6,800 6,900 6,600 2,075,370 13,904,979,000
16/05/2013 6,800 0.10 ▲ 1.49 6,700 6,900 6,700 1,539,520 10,468,736,000
15/05/2013 6,700 0.00 ■■ 0.00 6,600 7,000 6,500 2,273,740 15,234,058,000
14/05/2013 6,700 -0.30 ▼ -4.29 6,900 7,000 6,600 5,081,830 34,048,261,000
13/05/2013 7,000 0.10 ▲ 1.45 6,900 7,100 6,900 3,827,900 26,795,300,000
10/05/2013 6,900 -0.10 ▼ -1.43 7,000 7,200 6,800 2,986,510 20,606,919,000
09/05/2013 7,000 0.40 ▲ 6.06 6,700 7,000 6,700 5,991,820 41,942,740,000
08/05/2013 6,600 -0.30 ▼ -4.35 6,900 7,000 6,600 2,981,570 19,678,362,000
07/05/2013 6,900 0.10 ▲ 1.47 7,000 7,200 6,800 6,327,110 43,657,059,000
06/05/2013 6,800 0.40 ▲ 6.25 6,600 6,800 6,600 4,103,280 27,902,304,000
03/05/2013 6,400 0.20 ▲ 3.23 6,200 6,400 6,100 1,697,810 10,865,984,000
02/05/2013 6,200 0.00 ■■ 0.00 6,100 6,400 6,100 1,478,890 9,169,118,000
26/04/2013 6,200 -0.20 ▼ -3.12 6,400 6,400 6,100 4,422,340 27,418,508,000
25/04/2013 6,400 0.10 ▲ 1.59 6,500 6,600 6,400 3,031,770 19,403,328,000
24/04/2013 6,300 0.40 ▲ 6.78 6,000 6,300 5,900 4,034,710 25,418,673,000
23/04/2013 5,900 0.30 ▲ 5.36 5,700 5,900 5,700 3,306,050 19,505,695,000
22/04/2013 5,600 -0.30 ▼ -5.08 5,900 5,900 5,500 3,548,100 19,869,360,000
18/04/2013 5,900 -0.20 ▼ -3.28 6,100 6,100 5,800 1,584,390 9,347,901,000
17/04/2013 6,100 0.00 ■■ 0.00 6,200 6,300 6,000 1,603,840 9,783,424,000
16/04/2013 6,100 0.00 ■■ 0.00 6,000 6,200 5,800 3,515,520 21,444,672,000
15/04/2013 6,100 -0.40 ▼ -6.15 6,500 6,500 6,100 3,455,930 21,081,173,000
12/04/2013 6,500 -0.30 ▼ -4.41 6,800 6,900 6,400 4,297,220 27,931,930,000
11/04/2013 6,800 0.00 ■■ 0.00 6,900 7,000 6,700 2,108,990 14,341,132,000
10/04/2013 6,800 -0.30 ▼ -4.23 7,100 7,300 6,800 3,429,710 23,322,028,000
09/04/2013 7,100 0.20 ▲ 2.90 6,900 7,300 6,800 3,627,300 25,753,830,000
08/04/2013 6,900 -0.20 ▼ -2.82 7,100 7,200 6,900 3,515,590 24,257,571,000
05/04/2013 7,100 0.10 ▲ 1.43 7,000 7,200 6,900 3,541,650 25,145,715,000
04/04/2013 7,000 -0.40 ▼ -5.41 7,400 7,400 7,000 3,739,900 26,179,300,000
03/04/2013 7,400 0.10 ▲ 1.37 7,300 7,600 7,200 5,610,460 41,517,404,000
02/04/2013 7,300 0.30 ▲ 4.29 7,100 7,400 7,100 4,468,040 32,616,692,000
01/04/2013 7,000 0.40 ▲ 6.06 6,400 7,000 6,400 3,912,130 27,384,910,000
29/03/2013 6,600 -0.10 ▼ -1.49 6,500 6,700 6,300 3,422,350 22,587,510,000
28/03/2013 6,700 -0.30 ▼ -4.29 7,000 7,000 6,600 4,422,990 29,634,033,000
27/03/2013 7,000 -0.20 ▼ -2.78 7,100 7,100 6,900 2,701,060 18,907,420,000
26/03/2013 7,200 0.00 ■■ 0.00 7,300 7,400 7,100 1,969,070 14,177,304,000
25/03/2013 7,200 -0.10 ▼ -1.37 7,300 7,400 7,100 1,604,630 11,553,336,000
22/03/2013 7,300 -0.10 ▼ -1.35 7,400 7,500 7,000 3,437,820 25,096,086,000
21/03/2013 7,400 -0.20 ▼ -2.63 7,600 7,700 7,400 2,359,040 17,456,896,000
20/03/2013 7,600 0.20 ▲ 2.70 7,400 7,600 7,300 1,980,970 15,055,372,000
19/03/2013 7,400 0.00 ■■ 0.00 7,400 7,500 7,100 2,364,220 17,495,228,000
18/03/2013 7,400 -0.40 ▼ -5.13 7,800 7,900 7,400 2,760,230 20,425,702,000
15/03/2013 7,800 0.10 ▲ 1.30 7,800 7,900 7,600 3,739,360 29,167,008,000
14/03/2013 7,700 0.20 ▲ 2.67 7,700 7,900 7,600 3,444,390 26,521,803,000
13/03/2013 7,500 -0.30 ▼ -3.85 7,800 7,900 7,400 2,611,590 19,586,925,000
12/03/2013 7,800 0.30 ▲ 4.00 7,800 8,000 7,500 5,397,490 42,100,422,000
11/03/2013 7,500 0.40 ▲ 5.63 7,300 7,500 6,900 3,718,580 27,889,350,000
08/03/2013 7,100 0.10 ▲ 1.43 7,100 7,300 7,100 2,654,500 18,846,950,000
07/03/2013 7,000 -0.20 ▼ -2.78 7,200 7,400 6,900 3,251,180 22,758,260,000
06/03/2013 7,200 0.30 ▲ 4.35 7,100 7,300 6,900 2,820,450 20,307,240,000
05/03/2013 6,900 -0.50 ▼ -6.76 6,900 7,400 6,900 7,003,140 48,321,666,000
04/03/2013 7,400 -0.50 ▼ -6.33 7,700 7,700 7,400 4,918,870 36,399,638,000
01/03/2013 7,900 0.00 ■■ 0.00 8,000 8,400 7,900 3,470,860 27,419,794,000
28/02/2013 7,900 0.50 ▲ 6.76 7,600 7,900 7,600 5,234,210 41,350,259,000
27/02/2013 7,400 -0.50 ▼ -6.33 7,700 7,800 7,400 10,192,130 75,421,762,000
26/02/2013 7,900 -0.50 ▼ -5.95 8,400 8,400 7,900 5,362,480 42,363,592,000
25/02/2013 8,400 0.00 ■■ 0.00 8,500 8,600 8,200 3,665,390 30,789,276,000
22/02/2013 8,400 -0.50 ▼ -5.62 9,000 9,200 8,300 8,142,410 68,396,244,000
21/02/2013 8,900 -0.60 ▼ -6.32 9,500 9,700 8,900 6,580,200 58,563,780,000
20/02/2013 9,500 0.20 ▲ 2.15 9,300 9,600 9,200 4,681,630 44,475,485,000
19/02/2013 9,300 0.50 ▲ 5.68 8,800 9,400 8,600 8,286,350 77,063,055,000
18/02/2013 8,800 -0.30 ▼ -3.30 9,200 9,200 8,800 4,598,630 40,467,944,000
08/02/2013 9,100 0.10 ▲ 1.11 8,900 9,600 8,900 6,191,540 56,343,014,000
07/02/2013 9,000 -0.10 ▼ -1.10 9,300 9,300 8,800 6,284,990 56,564,910,000
06/02/2013 9,100 0.10 ▲ 1.11 9,100 9,500 8,800 6,765,980 61,570,418,000
05/02/2013 9,000 -0.30 ▼ -3.23 9,000 9,700 8,900 5,724,320 51,518,880,000
04/02/2013 9,300 0.60 ▲ 6.90 9,000 9,300 8,900 6,507,430 60,519,099,000
01/02/2013 8,700 0.20 ▲ 2.35 8,400 8,700 8,100 7,879,830 68,554,521,000
31/01/2013 8,500 0.00 ■■ 0.00 8,600 9,000 8,300 12,002,890 102,024,565,000
30/01/2013 8,500 0.50 ▲ 6.25 8,400 8,500 8,200 6,553,050 55,700,925,000
29/01/2013 8,000 0.50 ▲ 6.67 7,900 8,000 7,700 10,381,500 83,052,000,000
28/01/2013 7,500 0.40 ▲ 5.63 7,300 7,500 7,300 6,677,640 50,082,300,000
25/01/2013 7,100 0.40 ▲ 5.97 6,900 7,100 6,800 10,669,400 75,752,740,000
24/01/2013 6,700 0.30 ▲ 4.69 6,500 6,800 6,300 3,283,200 21,997,440,000
23/01/2013 6,400 -0.20 ▼ -3.03 6,700 6,800 6,200 3,388,980 21,689,472,000
22/01/2013 6,600 -0.30 ▼ -4.35 7,000 7,300 6,500 4,796,630 31,657,758,000
21/01/2013 6,900 0.40 ▲ 6.15 6,500 6,900 6,200 6,048,220 41,732,718,000
18/01/2013 6,500 -0.40 ▼ -5.80 6,700 6,900 6,500 10,719,700 69,678,050,000
17/01/2013 6,900 0.10 ▲ 1.47 7,100 7,200 6,800 10,702,380 73,846,422,000
16/01/2013 6,800 0.40 ▲ 6.25 6,600 6,800 6,600 3,609,080 24,541,744,000
15/01/2013 6,400 0.40 ▲ 6.67 6,000 6,400 6,000 7,590,700 48,580,480,000
14/01/2013 6,000 0.20 ▲ 3.45 5,900 6,000 5,800 8,745,210 52,471,260,000
11/01/2013 5,800 0.20 ▲ 3.57 5,800 5,800 5,700 3,513,280 20,377,024,000
10/01/2013 5,600 0.20 ▲ 3.70 5,500 5,600 5,400 8,210,030 45,976,168,000
09/01/2013 5,400 -0.20 ▼ -3.57 5,800 5,800 5,400 12,893,570 69,625,278,000
08/01/2013 5,600 0.20 ▲ 3.70 5,600 5,600 5,600 695,950 3,897,320,000
07/01/2013 5,400 0.20 ▲ 3.85 5,400 5,400 5,300 1,077,160 5,816,664,000
04/01/2013 5,200 0.20 ▲ 4.00 5,000 5,200 4,900 3,980,590 20,699,068,000
03/01/2013 5,000 0.10 ▲ 2.04 5,100 5,100 4,900 11,219,920 56,099,600,000
02/01/2013 4,900 0.20 ▲ 4.26 4,800 4,900 4,800 4,129,410 20,234,109,000
28/12/2012 4,700 0.10 ▲ 2.17 4,600 4,700 4,500 1,832,380 8,612,186,000
27/12/2012 4,600 0.00 ■■ 0.00 4,600 4,800 4,500 3,567,460 16,410,316,000
26/12/2012 4,600 0.20 ▲ 4.55 4,400 4,600 4,300 4,386,260 20,176,796,000
25/12/2012 4,400 -0.10 ▼ -2.22 4,500 4,600 4,400 1,638,870 7,211,028,000
24/12/2012 4,500 0.00 ■■ 0.00 4,500 4,600 4,400 1,659,710 7,468,695,000
21/12/2012 4,500 0.00 ■■ 0.00 4,500 4,600 4,400 5,766,690 25,950,105,000
20/12/2012 4,500 0.10 ▲ 2.27 4,500 4,600 4,500 8,854,270 39,844,215,000
19/12/2012 4,400 0.20 ▲ 4.76 4,300 4,400 4,300 2,862,950 12,596,980,000
18/12/2012 4,200 0.00 ■■ 0.00 4,300 4,400 4,200 4,152,440 17,440,248,000
17/12/2012 4,200 0.20 ▲ 5.00 4,100 4,200 4,100 3,056,140 12,835,788,000
14/12/2012 4,000 -0.10 ▼ -2.44 4,100 4,200 4,000 1,227,600 4,910,400,000
13/12/2012 4,100 -0.10 ▼ -2.38 4,200 4,300 4,100 2,526,220 10,357,502,000
12/12/2012 4,200 0.10 ▲ 2.44 4,100 4,300 4,000 2,667,630 11,204,046,000
11/12/2012 4,100 0.00 ■■ 0.00 4,100 4,200 4,000 1,543,170 6,326,997,000
10/12/2012 4,100 0.10 ▲ 2.50 4,000 4,200 3,900 2,192,940 8,991,054,000
07/12/2012 4,000 0.00 ■■ 0.00 4,000 4,100 3,900 1,032,080 4,128,320,000
06/12/2012 4,000 0.00 ■■ 0.00 4,000 4,100 3,900 1,002,370 4,009,480,000
05/12/2012 4,000 0.10 ▲ 2.56 4,000 4,000 3,900 2,975,280 11,901,120,000
04/12/2012 3,900 0.00 ■■ 0.00 3,900 4,000 3,800 2,173,100 8,475,090,000
03/12/2012 3,900 0.10 ▲ 2.63 3,800 3,900 3,700 729,300 2,844,270,000
30/11/2012 3,800 -0.10 ▼ -2.56 3,800 3,900 3,800 850,530 3,232,014,000
29/11/2012 3,900 0.10 ▲ 2.63 3,900 3,900 3,800 478,910 1,867,749,000
28/11/2012 3,800 -0.10 ▼ -2.56 3,900 3,900 3,800 540,830 2,055,154,000
27/11/2012 3,900 0.00 ■■ 0.00 3,900 3,900 3,800 452,010 1,762,839,000
26/11/2012 3,900 0.00 ■■ 0.00 3,900 4,000 3,800 722,320 2,817,048,000
23/11/2012 3,900 0.00 ■■ 0.00 3,900 4,000 3,800 1,219,340 4,755,426,000
22/11/2012 3,900 0.00 ■■ 0.00 3,900 4,000 3,900 456,760 1,781,364,000
21/11/2012 3,900 -0.10 ▼ -2.50 4,000 4,100 3,900 769,720 3,001,908,000
20/11/2012 4,000 0.10 ▲ 2.56 3,900 4,000 3,900 2,792,750 11,171,000,000
19/11/2012 3,900 0.00 ■■ 0.00 3,900 4,000 3,800 554,750 2,163,525,000
16/11/2012 3,900 0.00 ■■ 0.00 3,900 4,000 3,800 1,740,080 6,786,312,000
15/11/2012 3,900 -0.10 ▼ -2.50 3,900 4,000 3,800 1,992,500 7,770,750,000
14/11/2012 4,000 0.00 ■■ 0.00 4,000 4,100 3,900 868,480 3,473,920,000
13/11/2012 4,000 -0.10 ▼ -2.44 4,100 4,100 3,900 1,739,630 6,958,520,000
12/11/2012 4,100 0.10 ▲ 2.50 4,000 4,200 3,900 2,844,040 11,660,564,000
09/11/2012 4,000 0.10 ▲ 2.56 3,900 4,000 3,800 1,295,490 5,181,960,000
08/11/2012 3,900 0.00 ■■ 0.00 3,900 4,000 3,800 1,151,800 4,492,020,000
07/11/2012 3,900 0.10 ▲ 2.63 3,800 3,900 3,700 3,210,040 12,519,156,000
06/11/2012 3,800 0.00 ■■ 0.00 3,900 3,900 3,700 2,616,540 9,942,852,000
05/11/2012 3,800 -0.10 ▼ -2.56 3,900 4,000 3,800 2,255,170 8,569,646,000
02/11/2012 3,900 -0.20 ▼ -4.88 3,900 4,000 3,900 3,987,830 15,552,537,000
01/11/2012 4,100 -0.10 ▼ -2.38 4,100 4,300 4,100 1,888,320 7,742,112,000
31/10/2012 4,200 0.00 ■■ 0.00 4,200 4,200 4,100 1,568,090 6,585,978,000
30/10/2012 4,200 -0.10 ▼ -2.33 4,400 4,400 4,100 2,536,380 10,652,796,000
29/10/2012 4,300 0.20 ▲ 4.88 4,100 4,300 4,000 2,582,890 11,106,427,000
26/10/2012 4,100 0.00 ■■ 0.00 4,000 4,300 4,000 1,360,410 5,577,681,000
25/10/2012 4,100 -0.20 ▼ -4.65 4,200 4,300 4,100 5,186,760 21,265,716,000
24/10/2012 4,300 0.00 ■■ 0.00 4,300 4,400 4,200 2,121,270 9,121,461,000
23/10/2012 4,300 -0.20 ▼ -4.44 4,400 4,500 4,300 4,829,540 20,767,022,000
22/10/2012 4,500 -0.20 ▼ -4.26 4,600 4,600 4,500 1,765,560 7,945,020,000
19/10/2012 4,700 -0.20 ▼ -4.08 4,900 5,000 4,700 5,946,850 27,950,195,000
18/10/2012 4,900 0.20 ▲ 4.26 4,600 4,900 4,600 7,054,150 34,565,335,000
17/10/2012 4,700 0.10 ▲ 2.17 4,700 4,800 4,600 3,548,330 16,677,151,000
16/10/2012 4,600 0.20 ▲ 4.55 4,400 4,600 4,400 2,832,370 13,028,902,000
15/10/2012 4,400 -0.20 ▼ -4.35 4,500 4,600 4,400 5,749,970 25,299,868,000
12/10/2012 4,600 0.20 ▲ 4.55 4,500 4,600 4,400 10,562,040 48,585,384,000
11/10/2012 4,400 0.20 ▲ 4.76 4,400 4,400 4,300 3,485,150 15,334,660,000
10/10/2012 4,200 0.20 ▲ 5.00 3,900 4,200 3,900 5,204,930 21,860,706,000
09/10/2012 4,000 -0.10 ▼ -2.44 4,100 4,100 3,900 1,842,170 7,368,680,000
08/10/2012 4,100 0.10 ▲ 2.50 4,000 4,200 4,000 3,426,820 14,049,962,000
05/10/2012 4,000 0.10 ▲ 2.56 3,900 4,000 3,800 2,256,670 9,026,680,000
04/10/2012 3,900 0.00 ■■ 0.00 3,900 4,000 3,800 1,505,010 5,869,539,000
03/10/2012 3,900 -0.20 ▼ -4.88 4,100 4,100 3,900 2,643,270 10,308,753,000
02/10/2012 4,100 -0.20 ▼ -4.65 4,200 4,400 4,100 2,431,710 9,970,011,000
01/10/2012 4,300 -0.20 ▼ -4.44 4,500 4,600 4,300 1,772,630 7,622,309,000
28/09/2012 4,500 0.00 ■■ 0.00 4,500 4,600 4,400 1,097,980 4,940,910,000
27/09/2012 4,500 -0.10 ▼ -2.17 4,600 4,700 4,500 1,723,320 7,754,940,000
26/09/2012 4,600 0.20 ▲ 4.55 4,500 4,600 4,400 1,796,370 8,263,302,000
25/09/2012 4,400 -0.20 ▼ -4.35 4,500 4,600 4,400 994,760 4,376,944,000
24/09/2012 4,600 -0.20 ▼ -4.17 4,700 4,700 4,600 1,134,590 5,219,114,000
21/09/2012 4,800 0.20 ▲ 4.35 4,700 4,800 4,400 3,269,790 15,694,992,000
20/09/2012 4,600 -0.20 ▼ -4.17 4,700 4,800 4,600 2,469,910 11,361,586,000
19/09/2012 4,800 -0.20 ▼ -4.00 4,800 4,900 4,800 3,865,840 18,556,032,000
18/09/2012 5,000 -0.20 ▼ -3.85 5,100 5,200 5,000 1,736,840 8,684,200,000
17/09/2012 5,200 0.00 ■■ 0.00 5,200 5,300 5,100 1,339,460 6,965,192,000
14/09/2012 5,200 0.20 ▲ 4.00 5,200 5,200 5,100 2,628,470 13,668,044,000
13/09/2012 5,000 -0.10 ▼ -1.96 5,000 5,100 4,900 2,242,440 11,212,200,000
12/09/2012 5,100 -0.20 ▼ -3.77 5,100 5,400 5,100 4,760,500 24,278,550,000
11/09/2012 5,300 -0.20 ▼ -3.64 5,300 5,300 5,300 557,080 2,952,524,000
10/09/2012 5,500 -0.20 ▼ -3.51 5,500 5,600 5,500 1,089,970 5,994,835,000
07/09/2012 5,700 0.00 ■■ 0.00 5,700 5,800 5,600 1,640,980 9,353,586,000
06/09/2012 5,700 -0.10 ▼ -1.72 5,800 5,800 5,600 1,015,160 5,786,412,000
05/09/2012 5,800 -0.10 ▼ -1.69 5,900 6,000 5,800 2,692,300 15,615,340,000
04/09/2012 5,900 0.20 ▲ 3.51 5,700 5,900 5,700 2,432,240 14,350,216,000
31/08/2012 5,700 -0.20 ▼ -3.39 5,900 6,000 5,700 1,517,020 8,647,014,000
30/08/2012 5,900 0.00 ■■ 0.00 5,800 6,000 5,800 1,004,580 5,927,022,000
29/08/2012 5,900 0.20 ▲ 3.51 5,800 5,900 5,800 1,633,110 9,635,349,000
28/08/2012 5,700 0.00 ■■ 0.00 5,600 5,800 5,500 1,562,100 8,903,970,000
27/08/2012 5,700 -0.30 ▼ -5.00 5,900 5,900 5,700 1,627,650 9,277,605,000
24/08/2012 6,000 0.20 ▲ 3.45 5,600 6,000 5,600 5,775,920 34,655,520,000
23/08/2012 5,800 -0.30 ▼ -4.92 5,800 6,000 5,800 1,179,920 6,843,536,000
22/08/2012 6,100 -0.30 ▼ -4.69 6,200 6,400 6,100 3,956,130 24,132,393,000
21/08/2012 6,400 -0.30 ▼ -4.48 6,700 6,700 6,400 3,848,200 24,628,480,000
20/08/2012 6,700 -0.10 ▼ -1.47 6,800 6,900 6,700 1,394,220 9,341,274,000
17/08/2012 6,800 0.10 ▲ 1.49 6,700 6,800 6,700 1,259,220 8,562,696,000
16/08/2012 6,700 -0.10 ▼ -1.47 6,800 6,800 6,700 834,650 5,592,155,000
15/08/2012 6,800 -0.10 ▼ -1.45 6,900 7,000 6,700 2,285,350 15,540,380,000
14/08/2012 6,900 0.10 ▲ 1.47 6,800 7,000 6,800 1,061,380 7,323,522,000
13/08/2012 6,800 -0.20 ▼ -2.86 6,900 6,900 6,800 323,440 2,199,392,000
10/08/2012 7,000 0.00 ■■ 0.00 6,900 7,000 6,800 1,272,500 8,907,500,000
09/08/2012 7,000 0.10 ▲ 1.45 6,900 7,100 6,900 2,216,140 15,512,980,000
08/08/2012 6,900 0.10 ▲ 1.47 6,900 6,900 6,800 1,444,080 9,964,152,000
07/08/2012 6,800 -0.20 ▼ -2.86 6,900 7,000 6,800 1,032,660 7,022,088,000
06/08/2012 7,000 0.30 ▲ 4.48 6,800 7,000 6,800 2,098,600 14,690,200,000
03/08/2012 6,700 0.00 ■■ 0.00 6,700 6,800 6,700 404,120 2,707,604,000
02/08/2012 6,700 0.00 ■■ 0.00 6,700 6,800 6,700 1,256,400 8,417,880,000
01/08/2012 6,700 0.00 ■■ 0.00 6,700 6,800 6,500 1,722,550 11,541,085,000
31/07/2012 6,700 0.00 ■■ 0.00 6,800 6,900 6,700 1,305,900 8,749,530,000
30/07/2012 6,700 0.00 ■■ 0.00 6,600 6,800 6,600 1,196,940 8,019,498,000
27/07/2012 6,700 -0.20 ▼ -2.90 7,000 7,000 6,600 2,690,120 18,023,804,000
26/07/2012 6,900 0.10 ▲ 1.47 6,900 7,000 6,700 3,127,840 21,582,096,000
25/07/2012 6,800 -0.20 ▼ -2.86 6,900 7,100 6,800 2,634,050 17,911,540,000
24/07/2012 7,000 -0.20 ▼ -2.78 7,100 7,300 7,000 2,594,270 18,159,890,000
23/07/2012 7,200 -0.20 ▼ -2.70 7,300 7,500 7,200 1,999,410 14,395,752,000
20/07/2012 7,400 0.30 ▲ 4.23 7,300 7,400 7,200 9,753,000 72,172,200,000
19/07/2012 7,100 0.30 ▲ 4.41 6,800 7,100 6,700 4,243,270 30,127,217,000
18/07/2012 6,800 -0.10 ▼ -1.45 6,900 7,000 6,700 1,132,780 7,702,904,000
17/07/2012 6,900 0.20 ▲ 2.99 6,600 7,000 6,600 1,751,810 12,087,489,000
16/07/2012 6,700 -0.30 ▼ -4.29 7,000 7,100 6,700 1,748,990 11,718,233,000
13/07/2012 7,000 0.20 ▲ 2.94 6,700 7,100 6,700 3,583,780 25,086,460,000
12/07/2012 6,800 0.20 ▲ 3.03 6,600 6,800 6,500 2,101,510 14,290,268,000
11/07/2012 6,600 0.20 ▲ 3.12 6,400 6,600 6,400 803,580 5,303,628,000
10/07/2012 6,400 -0.10 ▼ -1.54 6,400 6,600 6,300 716,520 4,585,728,000
09/07/2012 6,500 -0.20 ▼ -2.99 6,600 6,700 6,400 1,261,750 8,201,375,000
06/07/2012 6,700 0.10 ▲ 1.52 6,600 6,900 6,600 2,618,860 17,546,362,000
05/07/2012 6,600 0.20 ▲ 3.12 6,400 6,600 6,300 1,561,190 10,303,854,000
04/07/2012 6,400 -0.20 ▼ -3.03 6,700 6,700 6,400 893,990 5,721,536,000
03/07/2012 6,600 -0.10 ▼ -1.49 6,700 6,800 6,400 1,534,870 10,130,142,000
02/07/2012 6,700 -0.20 ▼ -2.90 6,900 7,000 6,700 1,101,340 7,378,978,000
29/06/2012 6,900 0.10 ▲ 1.47 6,800 7,000 6,800 987,010 6,810,369,000
28/06/2012 6,800 0.10 ▲ 1.49 6,800 6,800 6,600 1,074,520 7,306,736,000
27/06/2012 6,700 -0.10 ▼ -1.47 6,900 7,000 6,700 1,427,620 9,565,054,000
26/06/2012 6,800 -0.20 ▼ -2.86 6,900 7,000 6,800 2,085,200 14,179,360,000
25/06/2012 7,000 -0.20 ▼ -2.78 7,200 7,300 6,900 2,348,950 16,442,650,000
22/06/2012 7,200 -0.10 ▼ -1.37 7,300 7,400 7,200 1,564,000 11,260,800,000
21/06/2012 7,300 -0.10 ▼ -1.35 7,400 7,500 7,300 1,210,360 8,835,628,000
20/06/2012 7,400 0.00 ■■ 0.00 7,400 7,500 7,300 1,148,540 8,499,196,000
19/06/2012 7,400 -0.20 ▼ -2.63 7,500 7,600 7,300 2,116,900 15,665,060,000
18/06/2012 7,600 0.10 ▲ 1.33 7,700 7,800 7,500 3,525,840 26,796,384,000
15/06/2012 7,500 0.30 ▲ 4.17 7,300 7,500 7,200 2,845,390 21,340,425,000
14/06/2012 7,200 -0.10 ▼ -1.37 7,200 7,400 7,100 1,312,370 9,449,064,000
13/06/2012 7,300 -0.10 ▼ -1.35 7,400 7,500 7,200 3,368,020 24,586,546,000
12/06/2012 7,400 -0.30 ▼ -3.90 7,600 7,600 7,400 1,651,440 12,220,656,000
11/06/2012 7,700 0.00 ■■ 0.00 7,700 7,900 7,600 1,694,580 13,048,266,000
08/06/2012 7,700 0.00 ■■ 0.00 8,000 8,000 7,600 2,894,460 22,287,342,000
07/06/2012 7,700 0.30 ▲ 4.05 7,500 7,700 7,400 5,404,230 41,612,571,000
06/06/2012 7,400 0.20 ▲ 2.78 7,100 7,500 7,100 1,782,010 13,186,874,000
05/06/2012 7,200 0.10 ▲ 1.41 7,100 7,300 6,900 2,266,730 16,320,456,000
04/06/2012 7,100 -0.30 ▼ -4.05 7,300 7,400 7,100 2,087,030 14,817,913,000
01/06/2012 7,400 0.00 ■■ 0.00 7,500 7,600 7,400 1,530,730 11,327,402,000
31/05/2012 7,400 -0.20 ▼ -2.63 7,400 7,600 7,400 1,344,670 9,950,558,000
30/05/2012 7,600 -0.10 ▼ -1.30 7,800 7,900 7,600 1,267,910 9,636,116,000
29/05/2012 7,700 -0.20 ▼ -2.53 7,800 7,900 7,600 1,295,110 9,972,347,000
28/05/2012 7,900 0.20 ▲ 2.60 8,000 8,000 7,700 3,825,370 30,220,423,000
25/05/2012 7,700 0.30 ▲ 4.05 7,600 7,700 7,600 1,747,140 13,452,978,000
24/05/2012 7,400 -0.20 ▼ -2.63 7,500 7,700 7,300 1,329,090 9,835,266,000
23/05/2012 7,600 -0.30 ▼ -3.80 7,900 8,000 7,600 1,500,870 11,406,612,000
22/05/2012 7,900 0.30 ▲ 3.95 7,800 7,900 7,600 4,540,760 35,872,004,000
21/05/2012 7,600 0.30 ▲ 4.11 7,400 7,600 7,400 1,561,050 11,863,980,000
18/05/2012 7,300 -0.30 ▼ -3.95 7,400 7,600 7,300 2,323,540 16,961,842,000
17/05/2012 7,600 -0.40 ▼ -5.00 8,100 8,200 7,600 1,746,810 13,275,756,000
16/05/2012 8,000 -0.30 ▼ -3.61 8,400 8,500 7,900 2,119,100 16,952,800,000
15/05/2012 8,300 -0.40 ▼ -4.60 8,500 8,700 8,300 2,322,540 19,277,082,000
14/05/2012 8,700 -0.40 ▼ -4.40 9,000 9,100 8,700 2,794,160 24,309,192,000
11/05/2012 9,100 -0.30 ▼ -3.19 9,500 9,500 9,100 1,375,270 12,514,957,000
10/05/2012 9,400 0.20 ▲ 2.17 9,300 9,600 9,200 4,207,180 39,547,492,000
09/05/2012 9,200 -0.10 ▼ -1.08 9,300 9,400 9,200 2,472,620 22,748,104,000
08/05/2012 9,300 0.10 ▲ 1.09 9,200 9,600 9,000 5,989,510 55,702,443,000
07/05/2012 9,200 0.10 ▲ 1.10 9,200 9,300 9,000 2,964,380 27,272,296,000
04/05/2012 9,100 0.10 ▲ 1.11 9,000 9,200 8,900 3,050,830 27,762,553,000
03/05/2012 9,000 -0.10 ▼ -1.10 9,000 9,100 8,800 2,840,430 25,563,870,000
02/05/2012 9,100 -0.30 ▼ -3.19 9,400 9,400 9,000 3,239,300 29,477,630,000
27/04/2012 9,400 0.10 ▲ 1.08 9,400 9,500 9,200 1,829,400 17,196,360,000
26/04/2012 9,300 -0.30 ▼ -3.12 9,600 9,600 9,300 1,830,960 17,027,928,000
25/04/2012 9,600 0.20 ▲ 2.13 9,500 9,700 9,400 2,869,330 27,545,568,000
24/04/2012 9,400 0.10 ▲ 1.08 9,300 9,500 9,100 1,657,280 15,578,432,000
23/04/2012 9,300 0.00 ■■ 0.00 9,400 9,700 9,300 1,524,780 14,180,454,000
20/04/2012 9,300 0.00 ■■ 0.00 9,300 9,500 9,000 1,590,620 14,792,766,000
19/04/2012 9,300 -0.40 ▼ -4.12 9,600 9,700 9,300 2,581,160 24,004,788,000
18/04/2012 9,700 -0.20 ▼ -2.02 9,700 10,000 9,700 2,916,230 28,287,431,000
17/04/2012 9,900 -0.20 ▼ -1.98 10,100 10,200 9,900 2,325,190 23,019,381,000
16/04/2012 10,100 0.30 ▲ 3.06 9,700 10,200 9,700 3,767,120 38,047,912,000
13/04/2012 9,800 0.00 ■■ 0.00 10,200 10,200 9,800 6,929,510 67,909,198,000
12/04/2012 9,800 0.40 ▲ 4.26 9,800 9,800 9,800 611,340 5,991,132,000
11/04/2012 9,400 0.40 ▲ 4.44 9,400 9,400 9,400 1,123,210 10,558,174,000
10/04/2012 9,000 0.40 ▲ 4.65 9,000 9,000 9,000 1,229,320 11,063,880,000
09/04/2012 11,200 0.10 ▲ 0.90 11,200 11,400 11,100 3,739,910 41,886,992,000
06/04/2012 11,100 0.10 ▲ 0.91 11,200 11,400 11,100 2,218,630 24,626,793,000
05/04/2012 11,000 0.10 ▲ 0.92 10,800 11,200 10,700 1,516,690 16,683,590,000
04/04/2012 10,900 -0.40 ▼ -3.54 10,900 11,400 10,900 1,264,560 13,783,704,000
03/04/2012 11,300 0.30 ▲ 2.73 11,200 11,400 11,000 1,126,980 12,734,874,000
30/03/2012 11,000 0.10 ▲ 0.92 10,900 11,300 10,500 1,788,570 19,674,270,000
29/03/2012 10,900 -0.50 ▼ -4.39 11,400 11,500 10,900 2,355,580 25,675,822,000
28/03/2012 11,400 -0.10 ▼ -0.87 11,500 11,600 11,100 1,859,080 21,193,512,000
27/03/2012 11,500 0.10 ▲ 0.88 11,900 11,900 11,500 4,869,990 56,004,885,000
26/03/2012 11,400 0.00 ■■ 0.00 11,400 11,600 11,200 2,676,470 30,511,758,000
23/03/2012 11,400 0.30 ▲ 2.70 11,200 11,500 11,100 2,388,780 27,232,092,000
22/03/2012 11,100 -0.10 ▼ -0.89 11,200 11,300 10,800 2,774,000 30,791,400,000
21/03/2012 11,200 0.40 ▲ 3.70 11,000 11,300 10,900 3,813,990 42,716,688,000
20/03/2012 10,800 0.20 ▲ 1.89 10,600 10,800 10,500 1,186,590 12,815,172,000
19/03/2012 10,600 0.10 ▲ 0.95 10,400 10,800 10,400 807,800 8,562,680,000
16/03/2012 10,500 -0.40 ▼ -3.67 10,500 11,400 10,500 4,255,430 44,682,015,000
15/03/2012 10,900 0.50 ▲ 4.81 10,200 10,900 9,900 2,534,750 27,628,775,000
14/03/2012 10,400 -0.50 ▼ -4.59 10,400 11,100 10,400 2,117,370 22,020,648,000
13/03/2012 10,900 0.10 ▲ 0.93 10,700 11,200 10,500 1,727,630 18,831,167,000
12/03/2012 10,800 -0.50 ▼ -4.42 10,800 11,300 10,800 2,026,760 21,889,008,000
09/03/2012 11,300 0.20 ▲ 1.80 11,200 11,500 10,800 1,324,830 14,970,579,000
08/03/2012 11,100 -0.50 ▼ -4.31 11,300 12,000 11,100 2,301,280 25,544,208,000
07/03/2012 11,600 0.50 ▲ 4.50 11,000 11,600 10,700 2,487,680 28,857,088,000
06/03/2012 11,100 0.50 ▲ 4.72 11,100 11,100 10,600 5,940,110 65,935,221,000
05/03/2012 10,600 0.50 ▲ 4.95 10,600 10,600 10,600 302,680 3,208,408,000
02/03/2012 10,100 0.40 ▲ 4.12 9,800 10,100 9,700 2,427,120 24,513,912,000
01/03/2012 9,700 -0.10 ▼ -1.02 9,800 9,900 9,500 1,000,700 9,706,790,000
29/02/2012 9,800 0.10 ▲ 1.03 9,500 9,800 9,300 2,116,540 20,742,092,000
28/02/2012 9,700 -0.50 ▼ -4.90 10,100 10,100 9,700 3,336,320 32,362,304,000
27/02/2012 10,200 0.20 ▲ 2.00 10,000 10,400 9,600 2,935,910 29,946,282,000
24/02/2012 10,000 0.20 ▲ 2.04 9,900 10,200 9,800 3,037,600 30,376,000,000
23/02/2012 9,800 0.40 ▲ 4.26 9,700 9,800 9,500 1,660,270 16,270,646,000
22/02/2012 9,400 0.40 ▲ 4.44 9,000 9,400 9,000 1,465,740 13,777,956,000
21/02/2012 9,000 0.10 ▲ 1.12 9,300 9,300 9,000 3,906,750 35,160,750,000
20/02/2012 8,900 0.40 ▲ 4.71 8,900 8,900 8,900 642,830 5,721,187,000
17/02/2012 8,500 0.40 ▲ 4.94 8,300 8,500 8,200 3,101,380 26,361,730,000
16/02/2012 8,100 0.10 ▲ 1.25 7,900 8,200 7,800 1,237,870 10,026,747,000
15/02/2012 8,000 0.00 ■■ 0.00 8,100 8,100 7,800 1,453,230 11,625,840,000
14/02/2012 8,000 0.30 ▲ 3.90 7,600 8,000 7,600 1,150,260 9,202,080,000
13/02/2012 7,700 -0.40 ▼ -4.94 8,000 8,000 7,700 1,325,030 10,202,731,000
10/02/2012 8,100 -0.40 ▼ -4.71 8,400 8,500 8,100 3,015,200 24,423,120,000
09/02/2012 8,500 0.00 ■■ 0.00 8,600 8,900 8,500 2,024,980 17,212,330,000
08/02/2012 8,500 0.40 ▲ 4.94 8,200 8,500 8,100 1,394,210 11,850,785,000
07/02/2012 8,100 0.10 ▲ 1.25 8,200 8,200 7,800 1,541,050 12,482,505,000
06/02/2012 8,000 0.30 ▲ 3.90 7,800 8,000 7,500 1,747,760 13,982,080,000
03/02/2012 7,700 0.00 ■■ 0.00 8,000 8,000 7,700 3,292,260 25,350,402,000
02/02/2012 7,700 0.30 ▲ 4.05 7,700 7,700 7,600 520,980 4,011,546,000
01/02/2012 7,400 0.30 ▲ 4.23 7,200 7,400 7,000 1,952,000 14,444,800,000
31/01/2012 7,100 0.10 ▲ 1.43 7,200 7,300 7,100 1,287,400 9,140,540,000
30/01/2012 7,000 0.10 ▲ 1.45 6,900 7,100 6,700 491,520 3,440,640,000
20/01/2012 6,900 -0.10 ▼ -1.43 7,000 7,100 6,900 327,900 2,262,510,000
19/01/2012 7,000 0.30 ▲ 4.48 6,700 7,000 6,600 872,020 6,104,140,000
18/01/2012 6,700 0.10 ▲ 1.52 6,700 6,800 6,600 207,650 1,391,255,000
17/01/2012 6,600 -0.20 ▼ -2.94 6,700 6,800 6,600 348,530 2,300,298,000
16/01/2012 6,800 0.20 ▲ 3.03 6,600 6,900 6,600 912,720 6,206,496,000
13/01/2012 6,600 0.00 ■■ 0.00 6,600 6,700 6,500 222,180 1,466,388,000
12/01/2012 6,600 0.00 ■■ 0.00 6,400 6,600 6,400 280,190 1,849,254,000
11/01/2012 6,600 -0.20 ▼ -2.94 6,900 6,900 6,600 618,460 4,081,836,000
10/01/2012 6,800 0.30 ▲ 4.62 6,500 6,800 6,500 1,226,150 8,337,820,000
09/01/2012 6,500 -0.10 ▼ -1.52 6,400 6,700 6,400 293,020 1,904,630,000
06/01/2012 6,600 0.10 ▲ 1.54 6,500 6,600 6,300 743,840 4,909,344,000
05/01/2012 6,500 -0.30 ▼ -4.41 6,500 6,800 6,500 500,650 3,254,225,000
04/01/2012 6,800 0.00 ■■ 0.00 7,000 7,000 6,700 1,346,540 9,156,472,000
03/01/2012 6,800 0.30 ▲ 4.62 6,800 6,800 6,800 201,720 1,371,696,000
30/12/2011 6,500 0.20 ▲ 3.17 6,400 6,600 6,300 591,120 3,842,280,000
29/12/2011 6,300 -0.20 ▼ -3.08 6,500 6,500 6,200 1,038,540 6,542,802,000
28/12/2011 6,500 0.30 ▲ 4.84 6,100 6,500 6,100 753,300 4,896,450,000
27/12/2011 6,200 -0.30 ▼ -4.62 6,300 6,500 6,200 509,130 3,156,606,000
26/12/2011 6,500 -0.30 ▼ -4.41 6,900 6,900 6,500 717,170 4,661,605,000
23/12/2011 6,800 -0.30 ▼ -4.23 7,000 7,100 6,800 1,273,010 8,656,468,000
22/12/2011 7,100 -0.30 ▼ -4.05 7,300 7,400 7,100 865,480 6,144,908,000
21/12/2011 7,400 0.10 ▲ 1.37 7,400 7,400 7,200 389,450 2,881,930,000
20/12/2011 7,300 -0.20 ▼ -2.67 7,400 7,600 7,200 536,980 3,919,954,000
19/12/2011 7,500 0.00 ■■ 0.00 7,500 7,800 7,500 1,285,450 9,640,875,000
16/12/2011 7,500 0.30 ▲ 4.17 7,300 7,500 7,200 802,720 6,020,400,000
15/12/2011 7,200 -0.10 ▼ -1.37 7,200 7,200 7,000 1,576,700 11,352,240,000
14/12/2011 7,300 0.00 ■■ 0.00 7,400 7,400 7,200 899,120 6,563,576,000
13/12/2011 7,300 0.00 ■■ 0.00 7,200 7,500 7,200 710,950 5,189,935,000
12/12/2011 7,300 -0.30 ▼ -3.95 7,500 7,600 7,300 1,052,160 7,680,768,000
09/12/2011 7,600 -0.20 ▼ -2.56 7,700 7,800 7,500 724,830 5,508,708,000
08/12/2011 7,800 -0.10 ▼ -1.27 7,800 8,100 7,800 905,540 7,063,212,000
07/12/2011 7,900 0.10 ▲ 1.28 7,700 8,100 7,700 1,116,740 8,822,246,000
06/12/2011 7,800 0.20 ▲ 2.63 7,900 7,900 7,800 2,464,210 19,220,838,000
05/12/2011 7,600 0.30 ▲ 4.11 7,400 7,600 7,400 1,342,740 10,204,824,000
02/12/2011 7,300 0.00 ■■ 0.00 7,300 7,400 7,200 315,840 2,305,632,000
01/12/2011 7,300 0.10 ▲ 1.39 7,300 7,300 7,100 428,570 3,128,561,000
30/11/2011 7,200 -0.10 ▼ -1.37 7,400 7,400 7,100 689,250 4,962,600,000
29/11/2011 7,300 -0.20 ▼ -2.67 7,500 7,500 7,300 344,460 2,514,558,000
28/11/2011 7,500 0.20 ▲ 2.74 7,400 7,600 7,400 1,415,780 10,618,350,000
25/11/2011 7,300 0.00 ■■ 0.00 7,300 7,400 7,200 287,590 2,099,407,000
24/11/2011 7,300 0.00 ■■ 0.00 7,300 7,500 7,300 558,830 4,079,459,000
23/11/2011 7,300 0.10 ▲ 1.39 7,300 7,400 7,200 664,870 4,853,551,000
22/11/2011 7,200 0.00 ■■ 0.00 7,100 7,400 7,000 585,440 4,215,168,000
21/11/2011 7,200 -0.30 ▼ -4.00 7,400 7,600 7,200 503,120 3,622,464,000
18/11/2011 7,500 -0.30 ▼ -3.85 7,600 7,700 7,500 832,840 6,246,300,000
17/11/2011 7,800 -0.10 ▼ -1.27 7,900 7,900 7,700 652,850 5,092,230,000
16/11/2011 7,900 0.30 ▲ 3.95 7,600 7,900 7,600 932,360 7,365,644,000
15/11/2011 7,600 -0.20 ▼ -2.56 7,900 8,000 7,600 738,310 5,611,156,000
14/11/2011 7,800 -0.30 ▼ -3.70 8,200 8,200 7,800 679,690 5,301,582,000
11/11/2011 8,100 -0.20 ▼ -2.41 8,300 8,400 8,000 615,870 4,988,547,000
10/11/2011 8,300 -0.20 ▼ -2.35 8,400 8,400 8,200 631,930 5,245,019,000
09/11/2011 8,500 -0.20 ▼ -2.30 8,700 8,800 8,500 415,010 3,527,585,000
08/11/2011 8,700 0.00 ■■ 0.00 8,600 8,800 8,500 882,120 7,674,444,000
07/11/2011 8,700 -0.30 ▼ -3.33 9,000 9,000 8,600 1,371,200 11,929,440,000
04/11/2011 9,000 -0.10 ▼ -1.10 9,200 9,200 8,900 952,230 8,570,070,000
03/11/2011 9,100 0.00 ■■ 0.00 9,200 9,200 9,000 681,560 6,202,196,000
02/11/2011 9,100 -0.40 ▼ -4.21 9,200 9,300 9,100 851,600 7,749,560,000
01/11/2011 9,500 -0.20 ▼ -2.06 9,600 9,800 9,500 845,920 8,036,240,000
31/10/2011 9,700 0.10 ▲ 1.04 10,000 10,000 9,700 1,214,950 11,785,015,000
28/10/2011 9,600 0.40 ▲ 4.35 9,400 9,600 9,200 1,266,400 12,157,440,000
27/10/2011 9,200 -0.10 ▼ -1.08 9,400 9,400 9,200 574,320 5,283,744,000
26/10/2011 9,300 0.10 ▲ 1.09 9,200 9,300 9,200 490,050 4,557,465,000
25/10/2011 9,200 -0.10 ▼ -1.08 9,100 9,300 9,100 349,520 3,215,584,000
24/10/2011 9,300 0.00 ■■ 0.00 9,400 9,600 9,300 594,380 5,527,734,000
21/10/2011 9,300 0.40 ▲ 4.49 9,100 9,300 9,000 2,000,990 18,609,207,000
20/10/2011 8,900 -0.10 ▼ -1.11 9,000 9,100 8,900 296,050 2,634,845,000
19/10/2011 9,000 0.10 ▲ 1.12 9,000 9,200 8,900 605,210 5,446,890,000
18/10/2011 8,900 -0.20 ▼ -2.20 9,000 9,000 8,800 915,620 8,149,018,000
17/10/2011 9,100 -0.30 ▼ -3.19 9,400 9,500 9,100 620,080 5,642,728,000
14/10/2011 9,400 0.10 ▲ 1.08 9,300 9,500 9,300 391,890 3,683,766,000
13/10/2011 9,300 0.10 ▲ 1.09 9,200 9,400 9,100 699,780 6,507,954,000
12/10/2011 9,200 -0.20 ▼ -2.13 9,300 9,300 9,000 1,065,690 9,804,348,000
11/10/2011 9,400 -0.10 ▼ -1.05 9,600 9,600 9,400 561,220 5,275,468,000
10/10/2011 9,500 -0.10 ▼ -1.04 9,600 9,600 9,300 429,780 4,082,910,000
07/10/2011 9,600 -0.20 ▼ -2.04 9,900 10,000 9,600 546,780 5,249,088,000
06/10/2011 9,800 0.40 ▲ 4.26 9,500 9,800 9,500 1,025,610 10,050,978,000
05/10/2011 9,400 0.10 ▲ 1.08 9,600 9,600 9,300 1,680,110 15,793,034,000
04/10/2011 9,300 -0.20 ▼ -2.11 9,400 9,600 9,200 1,108,960 10,313,328,000
03/10/2011 9,500 -0.40 ▼ -4.04 9,700 9,800 9,500 712,620 6,769,890,000
30/09/2011 9,900 -0.20 ▼ -1.98 10,000 10,100 9,900 647,980 6,415,002,000
29/09/2011 10,100 -0.40 ▼ -3.81 10,100 10,400 10,000 1,463,840 14,784,784,000
28/09/2011 10,500 0.00 ■■ 0.00 10,500 10,700 10,500 529,750 5,562,375,000
27/09/2011 10,500 -0.10 ▼ -0.94 10,500 10,800 10,500 683,500 7,176,750,000
26/09/2011 10,600 -0.20 ▼ -1.85 10,600 10,900 10,500 741,020 7,854,812,000
23/09/2011 10,800 -0.20 ▼ -1.82 10,700 10,900 10,600 505,800 5,462,640,000
22/09/2011 11,000 0.40 ▲ 3.77 10,700 11,000 10,600 1,053,040 11,583,440,000
21/09/2011 10,600 -0.10 ▼ -0.93 10,900 11,000 10,500 898,000 9,518,800,000
20/09/2011 10,700 -0.30 ▼ -2.73 10,700 11,000 10,600 1,217,300 13,025,110,000
19/09/2011 11,000 0.30 ▲ 2.80 10,500 11,000 10,500 823,710 9,060,810,000
16/09/2011 10,700 -0.30 ▼ -2.73 10,700 11,100 10,500 2,010,980 21,517,486,000
15/09/2011 11,000 -0.20 ▼ -1.79 11,000 11,300 10,700 1,108,250 12,190,750,000
14/09/2011 11,200 -0.50 ▼ -4.27 11,700 11,900 11,200 1,730,310 19,379,472,000
13/09/2011 11,700 0.50 ▲ 4.46 11,400 11,700 11,100 3,107,930 36,362,781,000
12/09/2011 11,200 0.00 ■■ 0.00 11,100 11,400 11,000 1,291,710 14,467,152,000
09/09/2011 11,200 -0.10 ▼ -0.88 11,000 11,500 11,000 1,063,090 11,906,608,000
08/09/2011 11,300 0.40 ▲ 3.67 11,400 11,400 11,200 2,205,490 24,922,037,000
07/09/2011 10,900 0.50 ▲ 4.81 10,700 10,900 10,700 2,235,260 24,364,334,000
06/09/2011 10,400 -0.30 ▼ -2.80 10,500 10,800 10,300 1,990,770 20,704,008,000
05/09/2011 10,700 -0.10 ▼ -0.93 11,000 11,200 10,500 2,579,330 27,598,831,000
01/09/2011 10,800 0.50 ▲ 4.85 10,800 10,800 10,800 676,580 7,307,064,000
31/08/2011 10,300 0.40 ▲ 4.04 9,900 10,300 9,900 1,514,640 15,600,792,000
30/08/2011 9,900 0.40 ▲ 4.21 9,900 9,900 9,800 1,559,250 15,436,575,000
29/08/2011 9,500 0.40 ▲ 4.40 9,300 9,500 9,200 981,010 9,319,595,000
26/08/2011 9,100 -0.10 ▼ -1.09 9,200 9,500 9,100 737,790 6,713,889,000
25/08/2011 9,200 0.20 ▲ 2.22 9,200 9,300 9,000 675,310 6,212,852,000
24/08/2011 9,000 -0.30 ▼ -3.23 9,500 9,600 9,000 712,870 6,415,830,000
23/08/2011 9,300 0.20 ▲ 2.20 9,300 9,500 9,200 1,502,610 13,974,273,000
22/08/2011 9,100 0.40 ▲ 4.60 8,900 9,100 8,900 742,570 6,757,387,000
19/08/2011 8,700 -0.30 ▼ -3.33 8,800 9,000 8,600 882,950 7,681,665,000
18/08/2011 9,000 0.20 ▲ 2.27 9,000 9,200 8,900 1,070,040 9,630,360,000
17/08/2011 8,800 0.40 ▲ 4.76 8,400 8,800 8,400 813,240 7,156,512,000
16/08/2011 8,400 0.20 ▲ 2.44 8,200 8,500 8,200 453,490 3,809,316,000
15/08/2011 8,200 0.00 ■■ 0.00 8,200 8,300 8,100 219,760 1,802,032,000
12/08/2011 8,200 0.10 ▲ 1.23 8,200 8,400 8,100 281,240 2,306,168,000
11/08/2011 8,100 -0.10 ▼ -1.22 8,000 8,200 7,900 366,350 2,967,435,000
10/08/2011 8,200 -0.10 ▼ -1.20 8,500 8,600 8,200 1,133,300 9,293,060,000
09/08/2011 8,300 -0.40 ▼ -4.60 8,300 8,500 8,300 1,013,190 8,409,477,000
08/08/2011 8,700 -0.40 ▼ -4.40 9,100 9,100 8,700 818,270 7,118,949,000
05/08/2011 9,100 -0.20 ▼ -2.15 9,100 9,400 9,100 416,370 3,788,967,000
04/08/2011 9,300 0.40 ▲ 4.49 9,100 9,300 8,900 383,310 3,564,783,000
03/08/2011 8,900 -0.30 ▼ -3.26 9,100 9,200 8,800 454,010 4,040,689,000
02/08/2011 9,200 -0.40 ▼ -4.17 9,500 9,600 9,200 1,010,100 9,292,920,000
01/08/2011 9,600 -0.30 ▼ -3.03 9,700 9,900 9,600 328,580 3,154,368,000
29/07/2011 9,900 -0.10 ▼ -1.00 9,700 9,900 9,600 438,040 4,336,596,000
28/07/2011 10,000 0.10 ▲ 1.01 9,800 10,000 9,800 249,180 2,491,800,000
27/07/2011 9,900 0.00 ■■ 0.00 9,800 10,000 9,800 197,420 1,954,458,000
26/07/2011 9,900 0.00 ■■ 0.00 9,900 10,000 9,800 399,030 3,950,397,000
25/07/2011 9,900 -0.20 ▼ -1.98 10,000 10,100 9,900 205,930 2,038,707,000
22/07/2011 10,100 0.00 ■■ 0.00 10,100 10,200 10,000 207,880 2,099,588,000
21/07/2011 10,100 -0.20 ▼ -1.94 10,100 10,300 10,100 192,820 1,947,482,000
20/07/2011 10,300 0.40 ▲ 4.04 10,000 10,300 10,000 420,530 4,331,459,000
19/07/2011 9,900 0.00 ■■ 0.00 9,900 10,000 9,800 170,430 1,687,257,000
18/07/2011 9,900 -0.20 ▼ -1.98 9,900 10,100 9,900 35,064 347,133,600
15/07/2011 10,100 -0.10 ▼ -0.98 10,200 10,200 10,000 414,730 4,188,773,000
14/07/2011 10,200 -0.10 ▼ -0.97 10,200 10,300 10,100 205,900 2,100,180,000
13/07/2011 10,300 0.20 ▲ 1.98 10,400 10,400 10,100 287,600 2,962,280,000
12/07/2011 10,100 -0.10 ▼ -0.98 10,200 10,200 10,000 521,280 5,264,928,000
11/07/2011 10,200 -0.20 ▼ -1.92 10,400 10,400 10,200 322,770 3,292,254,000
08/07/2011 10,400 0.00 ■■ 0.00 10,400 10,400 10,300 135,410 1,408,264,000
07/07/2011 10,400 -0.10 ▼ -0.95 10,600 10,600 10,400 174,900 1,818,960,000
06/07/2011 10,500 -0.20 ▼ -1.87 10,700 10,700 10,400 272,180 2,857,890,000
05/07/2011 10,700 0.50 ▲ 4.90 10,600 10,700 10,600 521,500 5,580,050,000
04/07/2011 10,200 -0.20 ▼ -1.92 10,400 10,500 10,200 219,940 2,243,388,000
01/07/2011 10,400 -0.20 ▼ -1.89 10,800 10,800 10,300 449,790 4,677,816,000
30/06/2011 10,600 -0.30 ▼ -2.75 10,600 11,100 10,600 441,840 4,683,504,000
29/06/2011 10,900 0.30 ▲ 2.83 10,600 11,000 10,500 896,660 9,773,594,000
28/06/2011 10,600 -0.30 ▼ -2.75 10,900 11,100 10,600 610,420 6,470,452,000
27/06/2011 10,900 0.00 ■■ 0.00 11,200 11,200 10,900 306,130 3,336,817,000
24/06/2011 10,900 -0.10 ▼ -0.91 11,000 11,100 10,900 716,550 7,810,395,000
23/06/2011 11,000 -0.10 ▼ -0.90 11,200 11,200 10,900 488,710 5,375,810,000
22/06/2011 11,100 0.00 ■■ 0.00 11,500 11,600 11,100 787,380 8,739,918,000
21/06/2011 11,100 0.50 ▲ 4.72 10,600 11,100 10,600 670,360 7,440,996,000
20/06/2011 10,600 -0.50 ▼ -4.50 10,900 11,200 10,600 846,150 8,969,190,000
17/06/2011 11,100 -0.50 ▼ -4.31 11,200 11,400 11,100 2,091,060 23,210,766,000
16/06/2011 11,600 0.20 ▲ 1.75 11,300 11,800 11,000 697,830 8,094,828,000
15/06/2011 11,400 -0.50 ▼ -4.20 11,600 11,800 11,400 1,380,950 15,742,830,000
14/06/2011 11,900 -0.20 ▼ -1.65 12,000 12,700 11,900 1,586,090 18,874,471,000
13/06/2011 12,100 0.50 ▲ 4.31 11,500 12,100 11,300 1,683,650 20,372,165,000
10/06/2011 11,600 0.50 ▲ 4.50 11,500 11,600 11,300 1,517,160 17,599,056,000
09/06/2011 11,100 0.10 ▲ 0.91 11,000 11,300 10,800 596,480 6,620,928,000
08/06/2011 11,000 -0.10 ▼ -0.90 11,200 11,500 10,800 722,800 7,950,800,000
07/06/2011 11,100 0.50 ▲ 4.72 11,100 11,100 10,900 762,470 8,463,417,000
06/06/2011 10,600 0.00 ■■ 0.00 10,600 10,600 10,200 518,330 5,494,298,000
03/06/2011 10,600 -0.20 ▼ -1.85 11,300 11,300 10,500 1,184,690 12,557,714,000
02/06/2011 10,800 0.50 ▲ 4.85 10,600 10,800 10,500 569,490 6,150,492,000
01/06/2011 10,300 0.40 ▲ 4.04 9,600 10,300 9,500 1,629,140 16,780,142,000
31/05/2011 9,900 0.30 ▲ 3.12 9,300 10,000 9,300 519,930 5,147,307,000
30/05/2011 9,600 -0.50 ▼ -4.95 10,100 10,100 9,600 827,750 7,946,400,000
27/05/2011 10,100 0.40 ▲ 4.12 10,000 10,100 9,800 934,440 9,437,844,000
26/05/2011 9,700 0.40 ▲ 4.30 8,900 9,700 8,900 3,303,680 32,045,696,000
25/05/2011 9,300 -0.40 ▼ -4.12 9,300 9,300 9,300 235,290 2,188,197,000
24/05/2011 9,700 -0.50 ▼ -4.90 9,900 10,000 9,700 595,300 5,774,410,000
23/05/2011 10,200 -0.50 ▼ -4.67 10,500 10,500 10,200 578,210 5,897,742,000
20/05/2011 10,700 -0.40 ▼ -3.60 11,100 11,100 10,600 724,680 7,754,076,000
19/05/2011 11,100 -0.50 ▼ -4.31 11,300 11,600 11,100 886,470 9,839,817,000
18/05/2011 11,600 -0.40 ▼ -3.33 11,900 12,000 11,500 516,170 5,987,572,000
17/05/2011 12,000 -0.30 ▼ -2.44 12,400 12,400 12,000 335,580 4,026,960,000
16/05/2011 12,300 -0.30 ▼ -2.38 12,500 12,600 12,300 409,190 5,033,037,000
13/05/2011 12,600 0.00 ■■ 0.00 12,600 12,600 12,600 322,740 4,066,524,000
12/05/2011 12,600 0.00 ■■ 0.00 12,600 12,700 12,500 340,740 4,293,324,000
11/05/2011 12,600 -0.20 ▼ -1.56 12,800 12,900 12,600 346,890 4,370,814,000
10/05/2011 12,800 -0.20 ▼ -1.54 12,800 13,000 12,800 226,020 2,893,056,000
09/05/2011 13,000 0.20 ▲ 1.56 12,800 13,000 12,800 365,520 4,751,760,000
06/05/2011 12,800 0.00 ■■ 0.00 12,900 12,900 12,600 180,930 2,315,904,000
05/05/2011 12,800 0.00 ■■ 0.00 12,800 12,800 12,600 594,760 7,612,928,000
04/05/2011 12,800 0.20 ▲ 1.59 12,400 12,800 12,400 355,340 4,548,352,000
29/04/2011 12,600 0.20 ▲ 1.61 12,400 12,800 12,400 372,820 4,697,532,000
28/04/2011 12,400 -0.10 ▼ -0.80 12,400 12,600 12,400 222,920 2,764,208,000
27/04/2011 12,500 0.00 ■■ 0.00 12,400 12,600 12,300 475,570 5,944,625,000
26/04/2011 12,500 -0.40 ▼ -3.10 12,900 13,000 12,500 297,500 3,718,750,000
25/04/2011 12,900 0.60 ▲ 4.88 12,500 12,900 12,500 1,176,770 15,180,333,000
22/04/2011 12,300 -0.50 ▼ -3.91 12,700 12,800 12,300 451,080 5,548,284,000
21/04/2011 12,800 -0.10 ▼ -0.78 13,000 13,000 12,700 642,170 8,219,776,000
20/04/2011 12,900 -0.10 ▼ -0.77 13,000 13,100 12,800 573,530 7,398,537,000
19/04/2011 13,000 0.00 ■■ 0.00 12,800 13,200 12,800 441,170 5,735,210,000
18/04/2011 13,000 -0.60 ▼ -4.41 13,500 13,600 13,000 102,724 1,335,412,000
15/04/2011 13,600 -0.10 ▼ -0.73 13,700 13,900 13,600 604,250 8,217,800,000
14/04/2011 13,700 0.10 ▲ 0.74 13,600 13,700 13,500 516,260 7,072,762,000
13/04/2011 13,600 -0.20 ▼ -1.45 13,700 13,800 13,600 290,580 3,951,888,000
08/04/2011 13,800 0.00 ■■ 0.00 13,900 13,900 13,700 250,900 3,462,420,000
07/04/2011 13,800 -0.20 ▼ -1.43 14,200 14,200 13,800 200,030 2,760,414,000
06/04/2011 14,000 0.50 ▲ 3.70 13,700 14,000 13,600 725,760 10,160,640,000
05/04/2011 13,500 -0.10 ▼ -0.74 13,600 13,800 13,500 450,450 6,081,075,000
04/04/2011 13,600 -0.20 ▼ -1.45 13,800 13,800 13,500 397,340 5,403,824,000
01/04/2011 13,800 0.00 ■■ 0.00 13,800 13,900 13,700 245,000 3,381,000,000
31/03/2011 13,800 -0.10 ▼ -0.72 14,000 14,000 13,800 511,070 7,052,766,000
30/03/2011 13,900 -0.10 ▼ -0.71 13,600 14,000 13,600 306,260 4,257,014,000
29/03/2011 14,000 -0.20 ▼ -1.41 14,200 14,300 13,900 521,540 7,301,560,000
28/03/2011 14,200 0.00 ■■ 0.00 14,200 14,400 14,200 328,530 4,665,126,000
25/03/2011 14,200 0.00 ■■ 0.00 14,200 14,400 14,100 528,040 7,498,168,000
24/03/2011 14,200 -0.30 ▼ -2.07 14,500 14,500 14,200 663,900 9,427,380,000
23/03/2011 14,500 0.20 ▲ 1.40 14,300 14,500 14,200 543,870 7,886,115,000
22/03/2011 14,300 -0.20 ▼ -1.38 14,400 14,500 14,100 590,900 8,449,870,000
21/03/2011 14,500 -0.10 ▼ -0.68 14,700 14,700 14,400 752,010 10,904,145,000
18/03/2011 14,600 0.40 ▲ 2.82 14,200 14,600 14,000 878,360 12,824,056,000
17/03/2011 14,200 -0.10 ▼ -0.70 14,300 14,600 14,100 809,520 11,495,184,000
16/03/2011 14,300 0.20 ▲ 1.42 14,200 14,400 14,000 903,580 12,921,194,000
15/03/2011 14,100 0.00 ■■ 0.00 14,000 14,400 13,900 711,550 10,032,855,000
14/03/2011 14,100 -0.70 ▼ -4.73 14,400 14,800 14,100 1,430,130 20,164,833,000
11/03/2011 14,800 0.70 ▲ 4.96 14,700 14,800 14,500 1,654,890 24,492,372,000
10/03/2011 14,100 0.60 ▲ 4.44 13,500 14,100 13,500 722,600 10,188,660,000
09/03/2011 13,500 -0.20 ▼ -1.46 13,600 13,600 13,100 643,020 8,680,770,000
08/03/2011 13,700 0.00 ■■ 0.00 13,600 13,900 13,600 439,990 6,027,863,000
07/03/2011 13,700 0.10 ▲ 0.74 13,700 13,900 13,600 386,030 5,288,611,000
04/03/2011 13,600 0.10 ▲ 0.74 13,500 13,800 13,500 325,570 4,427,752,000
03/03/2011 13,500 -0.40 ▼ -2.88 13,700 14,000 13,500 728,870 9,839,745,000
02/03/2011 13,900 -0.70 ▼ -4.79 14,200 14,400 13,900 2,129,410 29,598,799,000
01/03/2011 14,600 0.00 ■■ 0.00 14,600 14,700 14,300 390,330 5,698,818,000
28/02/2011 14,600 -0.60 ▼ -3.95 15,100 15,200 14,600 1,424,460 20,797,116,000
25/02/2011 15,200 0.30 ▲ 2.01 15,000 15,300 14,800 924,710 14,055,592,000
24/02/2011 14,900 0.10 ▲ 0.68 14,500 14,900 14,100 1,571,140 23,409,986,000
23/02/2011 14,800 0.50 ▲ 3.50 14,500 14,900 14,400 1,200,910 17,773,468,000
22/02/2011 14,300 -0.70 ▼ -4.67 14,300 14,900 14,300 2,794,700 39,964,210,000
21/02/2011 15,000 -0.70 ▼ -4.46 15,300 15,300 15,000 1,374,200 20,613,000,000
18/02/2011 15,700 -0.30 ▼ -1.88 16,000 16,100 15,700 1,152,530 18,094,721,000
17/02/2011 16,000 -0.30 ▼ -1.84 16,100 16,300 15,800 1,740,710 27,851,360,000
16/02/2011 16,300 -0.30 ▼ -1.81 16,600 16,600 16,300 1,774,050 28,917,015,000
15/02/2011 16,600 0.00 ■■ 0.00 16,500 16,700 16,300 1,333,680 22,139,088,000
14/02/2011 16,600 -0.30 ▼ -1.78 16,800 17,000 16,600 780,500 12,956,300,000
11/02/2011 16,900 -0.20 ▼ -1.17 17,100 17,100 16,700 1,282,010 21,665,969,000
10/02/2011 17,100 0.70 ▲ 4.27 16,900 17,200 16,700 4,577,360 78,272,856,000
09/02/2011 16,400 -0.30 ▼ -1.80 17,000 17,100 16,400 1,217,410 19,965,524,000
08/02/2011 16,700 0.30 ▲ 1.83 16,500 16,800 16,500 706,470 11,798,049,000
28/01/2011 16,400 -0.10 ▼ -0.61 16,600 16,600 16,400 689,350 11,305,340,000
27/01/2011 16,500 0.40 ▲ 2.48 16,300 16,600 16,100 735,380 12,133,770,000
26/01/2011 16,100 0.20 ▲ 1.26 15,900 16,200 15,900 460,150 7,408,415,000
25/01/2011 15,900 -0.20 ▼ -1.24 16,100 16,100 15,900 784,660 12,476,094,000
24/01/2011 16,100 -0.20 ▼ -1.23 16,300 16,400 16,100 938,670 15,112,587,000
21/01/2011 16,300 0.10 ▲ 0.62 16,400 16,600 16,200 1,074,890 17,520,707,000
20/01/2011 16,200 -0.40 ▼ -2.41 16,300 16,700 16,200 1,419,070 22,988,934,000
19/01/2011 16,600 0.30 ▲ 1.84 16,300 16,600 16,100 1,407,170 23,359,022,000
18/01/2011 16,300 -0.20 ▼ -1.21 16,300 16,800 16,300 922,750 15,040,825,000
17/01/2011 16,500 0.10 ▲ 0.61 16,600 17,200 16,400 1,746,540 28,817,910,000
14/01/2011 16,400 0.70 ▲ 4.46 15,900 16,400 15,600 2,618,150 42,937,660,000
13/01/2011 15,700 0.40 ▲ 2.61 15,300 15,900 15,200 912,000 14,318,400,000
12/01/2011 15,300 0.30 ▲ 2.00 15,000 15,600 15,000 680,640 10,413,792,000
11/01/2011 15,000 -0.50 ▼ -3.23 15,400 15,500 15,000 1,220,930 18,313,950,000
10/01/2011 15,500 -0.60 ▼ -3.73 16,000 16,100 15,500 1,280,620 19,849,610,000
07/01/2011 16,100 -0.10 ▼ -0.62 16,200 16,400 16,100 854,390 13,755,679,000
06/01/2011 16,200 0.00 ■■ 0.00 16,200 16,300 16,000 858,610 13,909,482,000
05/01/2011 16,200 -0.40 ▼ -2.41 16,800 16,800 16,200 1,110,390 17,988,318,000
04/01/2011 16,600 0.00 ■■ 0.00 16,700 16,900 16,600 1,060,580 17,605,628,000
31/12/2010 16,600 0.20 ▲ 1.22 16,400 16,700 16,400 1,386,090 23,009,094,000
30/12/2010 16,400 -0.10 ▼ -0.61 16,400 16,700 16,400 1,141,580 18,721,912,000
29/12/2010 16,500 -0.30 ▼ -1.79 17,100 17,400 16,500 1,964,360 32,411,940,000
28/12/2010 16,800 0.80 ▲ 5.00 16,200 16,800 16,100 1,768,890 29,717,352,000
27/12/2010 16,000 -0.10 ▼ -0.62 16,300 16,400 15,900 1,371,400 21,942,400,000
24/12/2010 16,100 0.00 ■■ 0.00 16,100 16,600 15,700 2,287,720 36,832,292,000
23/12/2010 16,100 -0.30 ▼ -1.83 16,400 16,700 16,000 2,456,060 39,542,566,000
22/12/2010 16,400 -0.80 ▼ -4.65 17,400 17,400 16,400 2,688,070 44,084,348,000
21/12/2010 17,200 -0.70 ▼ -3.91 17,500 18,000 17,100 4,421,790 76,054,788,000
20/12/2010 17,900 0.80 ▲ 4.68 17,900 17,900 17,500 4,858,270 86,963,033,000
17/12/2010 17,100 0.80 ▲ 4.91 16,700 17,100 16,100 4,825,080 82,508,868,000
16/12/2010 16,300 0.00 ■■ 0.00 16,000 17,000 16,000 5,544,700 90,378,610,000
15/12/2010 16,300 0.70 ▲ 4.49 16,200 16,300 16,000 6,069,260 98,928,938,000
14/12/2010 15,600 -0.70 ▼ -4.29 15,500 16,600 15,500 3,345,110 52,183,716,000
13/12/2010 16,300 0.70 ▲ 4.49 16,300 16,300 16,000 3,154,250 51,414,275,000
10/12/2010 15,600 0.70 ▲ 4.70 15,500 15,600 15,000 2,621,110 40,889,316,000
09/12/2010 14,900 0.40 ▲ 2.76 14,500 15,200 14,000 1,173,670 17,487,683,000
08/12/2010 14,500 -0.70 ▼ -4.61 14,800 15,200 14,500 1,840,570 26,688,265,000
07/12/2010 15,200 -0.80 ▼ -5.00 15,500 16,000 15,200 1,990,280 30,252,256,000
06/12/2010 16,000 0.00 ■■ 0.00 16,400 16,500 15,500 3,488,810 55,820,960,000
03/12/2010 16,000 0.70 ▲ 4.58 16,000 16,000 15,900 3,214,900 51,438,400,000
02/12/2010 15,300 0.70 ▲ 4.79 14,700 15,300 14,400 2,943,810 45,040,293,000
01/12/2010 14,600 0.00 ■■ 0.00 14,600 14,900 14,200 1,189,950 17,373,270,000
30/11/2010 14,600 0.50 ▲ 3.55 14,700 14,800 14,500 1,938,050 28,295,530,000
29/11/2010 14,100 0.60 ▲ 4.44 13,400 14,100 13,200 642,850 9,064,185,000
26/11/2010 13,500 -0.20 ▼ -1.46 13,900 14,000 13,400 481,770 6,503,895,000
25/11/2010 13,700 0.40 ▲ 3.01 13,400 13,900 13,400 651,590 8,926,783,000
24/11/2010 13,300 0.20 ▲ 1.53 12,900 13,400 12,800 513,420 6,828,486,000
23/11/2010 13,100 0.30 ▲ 2.34 12,800 13,300 12,800 558,200 7,312,420,000
22/11/2010 12,800 -0.50 ▼ -3.76 13,000 13,000 12,700 1,199,220 15,350,016,000
19/11/2010 13,300 -0.10 ▼ -0.75 13,500 13,600 13,200 290,370 3,861,921,000
18/11/2010 13,400 0.40 ▲ 3.08 13,400 13,600 13,200 642,140 8,604,676,000
17/11/2010 13,000 -0.20 ▼ -1.52 13,000 13,400 12,900 601,380 7,817,940,000
16/11/2010 13,200 -0.60 ▼ -4.35 13,800 13,900 13,200 827,280 10,920,096,000
15/11/2010 13,800 -0.60 ▼ -4.17 14,200 14,600 13,800 517,010 7,134,738,000
12/11/2010 14,400 -0.70 ▼ -4.64 15,000 15,000 14,400 1,020,920 14,701,248,000
11/11/2010 15,100 -0.20 ▼ -1.31 15,300 15,400 15,100 643,710 9,720,021,000
10/11/2010 15,300 -0.10 ▼ -0.65 15,200 15,400 15,200 245,070 3,749,571,000
09/11/2010 15,400 -0.10 ▼ -0.65 15,400 15,400 15,200 667,640 10,281,656,000
08/11/2010 15,500 -0.20 ▼ -1.27 15,500 15,700 15,400 235,080 3,643,740,000
05/11/2010 15,700 0.30 ▲ 1.95 15,800 15,800 15,500 328,500 5,157,450,000
04/11/2010 15,400 0.20 ▲ 1.32 15,300 15,600 15,200 281,250 4,331,250,000
03/11/2010 15,200 -0.20 ▼ -1.30 15,300 15,500 15,200 424,400 6,450,880,000
02/11/2010 15,400 -0.30 ▼ -1.91 15,600 15,600 15,400 386,020 5,944,708,000
01/11/2010 15,700 -0.10 ▼ -0.63 15,800 15,800 15,600 302,200 4,744,540,000
29/10/2010 15,800 -0.10 ▼ -0.63 16,000 16,100 15,800 369,720 5,841,576,000
28/10/2010 15,900 -0.20 ▼ -1.24 16,000 16,100 15,800 294,490 4,682,391,000
27/10/2010 16,100 -0.20 ▼ -1.23 16,400 16,400 15,900 551,090 8,872,549,000
26/10/2010 16,300 0.70 ▲ 4.49 15,800 16,300 15,700 715,980 11,670,474,000
25/10/2010 15,600 0.00 ■■ 0.00 15,500 15,700 15,400 381,190 5,946,564,000
22/10/2010 15,600 0.10 ▲ 0.65 15,600 15,700 15,400 382,170 5,961,852,000
21/10/2010 15,500 0.00 ■■ 0.00 15,700 15,900 15,300 537,260 8,327,530,000
20/10/2010 15,500 -0.70 ▼ -4.32 16,100 16,100 15,400 935,180 14,495,290,000
19/10/2010 16,200 -0.20 ▼ -1.22 16,700 16,700 16,100 700,640 11,350,368,000
18/10/2010 16,400 -0.30 ▼ -1.80 16,600 16,800 16,400 467,950 7,674,380,000
15/10/2010 16,700 0.00 ■■ 0.00 16,900 16,900 16,600 491,420 8,206,714,000
14/10/2010 16,700 -0.30 ▼ -1.76 17,100 17,200 16,700 454,290 7,586,643,000
13/10/2010 17,000 0.40 ▲ 2.41 16,600 17,000 16,500 478,630 8,136,710,000
12/10/2010 16,600 -0.20 ▼ -1.19 16,800 16,800 16,400 512,670 8,510,322,000
11/10/2010 16,800 -0.30 ▼ -1.75 17,000 17,100 16,800 408,840 6,868,512,000
08/10/2010 17,100 -0.30 ▼ -1.72 17,200 17,500 17,100 588,920 10,070,532,000
07/10/2010 17,400 0.00 ■■ 0.00 17,600 18,000 17,300 1,542,430 26,838,282,000
06/10/2010 17,400 0.80 ▲ 4.82 16,700 17,400 16,700 1,441,020 25,073,748,000
05/10/2010 16,600 0.10 ▲ 0.61 16,000 16,600 16,000 912,190 15,142,354,000
04/10/2010 16,500 -0.50 ▼ -2.94 17,000 17,000 16,300 1,157,130 19,092,645,000
01/10/2010 17,000 -0.30 ▼ -1.73 17,100 17,300 17,000 1,005,360 17,091,120,000
30/09/2010 17,300 -0.10 ▼ -0.57 17,200 17,400 17,100 800,150 13,842,595,000
29/09/2010 17,400 -0.40 ▼ -2.25 17,800 17,800 17,300 673,610 11,720,814,000
28/09/2010 17,800 0.30 ▲ 1.71 18,000 18,000 17,600 633,280 11,272,384,000
27/09/2010 17,500 -0.30 ▼ -1.69 17,800 18,000 17,500 871,050 15,243,375,000
24/09/2010 17,800 -0.30 ▼ -1.66 17,800 18,100 17,700 2,275,210 40,498,738,000
23/09/2010 18,100 -0.70 ▼ -3.72 18,500 18,600 18,000 1,107,720 20,049,732,000
22/09/2010 18,800 0.30 ▲ 1.62 18,700 19,100 18,700 674,530 12,681,164,000
21/09/2010 18,500 -0.20 ▼ -1.07 18,600 18,700 18,300 759,450 14,049,825,000
20/09/2010 18,700 -0.60 ▼ -3.11 18,400 19,200 18,400 3,370,790 63,033,773,000
17/09/2010 19,300 0.40 ▲ 2.12 19,200 19,500 18,900 830,000 16,019,000,000
16/09/2010 18,900 0.10 ▲ 0.53 18,500 19,000 18,500 296,870 5,610,843,000
15/09/2010 18,800 -0.10 ▼ -0.53 19,300 19,300 18,600 652,450 12,266,060,000
14/09/2010 18,900 0.90 ▲ 5.00 18,900 18,900 18,800 2,179,890 41,199,921,000
13/09/2010 18,000 -0.70 ▼ -3.74 18,400 19,000 17,800 993,060 17,875,080,000
10/09/2010 18,700 -0.90 ▼ -4.59 19,100 19,600 18,700 990,700 18,526,090,000
09/09/2010 19,600 0.00 ■■ 0.00 20,000 20,000 19,400 895,980 17,561,208,000
08/09/2010 19,600 -0.40 ▼ -2.00 19,300 19,700 19,100 1,016,220 19,917,912,000
07/09/2010 20,000 -0.40 ▼ -1.96 20,000 21,000 19,800 938,240 18,764,800,000
06/09/2010 20,400 0.90 ▲ 4.62 20,000 20,400 19,900 1,291,200 26,340,480,000
01/09/2010 19,500 0.60 ▲ 3.17 19,200 19,600 18,800 1,058,300 20,636,850,000
31/08/2010 18,900 0.90 ▲ 5.00 18,400 18,900 18,100 1,732,550 32,745,195,000
30/08/2010 18,000 0.80 ▲ 4.65 17,700 18,000 17,600 912,270 16,420,860,000
27/08/2010 17,200 0.00 ■■ 0.00 17,200 17,600 16,800 423,020 7,275,944,000
26/08/2010 17,200 0.10 ▲ 0.58 17,600 17,600 16,800 439,700 7,562,840,000
25/08/2010 17,100 -0.90 ▼ -5.00 17,400 17,400 17,100 1,083,080 18,520,668,000
24/08/2010 18,000 -0.90 ▼ -4.76 18,100 18,200 18,000 798,140 14,366,520,000
23/08/2010 18,900 -0.90 ▼ -4.55 19,000 19,100 18,900 1,016,290 19,207,881,000
20/08/2010 19,800 0.80 ▲ 4.21 19,000 19,800 18,500 362,020 7,167,996,000
19/08/2010 19,000 -0.30 ▼ -1.55 19,300 19,400 19,000 281,010 5,339,190,000
18/08/2010 19,300 -0.70 ▼ -3.50 20,000 20,000 19,300 142,350 2,747,355,000
17/08/2010 20,000 -0.20 ▼ -0.99 19,600 20,200 19,600 240,960 4,819,200,000
16/08/2010 20,200 0.90 ▲ 4.66 19,600 20,200 19,500 379,100 7,657,820,000
13/08/2010 19,300 0.00 ■■ 0.00 19,000 19,300 18,800 164,720 3,179,096,000
12/08/2010 19,300 -1.00 ▼ -4.93 19,900 20,000 19,300 561,130 10,829,809,000
11/08/2010 20,300 0.30 ▲ 1.50 19,900 20,500 19,900 390,690 7,931,007,000
10/08/2010 20,000 -0.30 ▼ -1.48 20,000 20,200 19,400 454,730 9,094,600,000
09/08/2010 20,300 -0.90 ▼ -4.25 21,200 21,200 20,200 388,750 7,891,625,000
06/08/2010 21,200 -0.20 ▼ -0.93 21,300 21,300 21,100 254,830 5,402,396,000
05/08/2010 21,400 0.10 ▲ 0.47 21,600 21,600 21,300 464,190 9,933,666,000
04/08/2010 21,300 -0.40 ▼ -1.84 21,700 21,700 21,300 190,300 4,053,390,000
03/08/2010 21,700 0.10 ▲ 0.46 21,700 22,000 21,700 392,070 8,507,919,000
02/08/2010 21,600 -0.30 ▼ -1.37 22,000 22,000 21,600 168,350 3,636,360,000
30/07/2010 21,900 0.30 ▲ 1.39 21,600 22,300 21,600 262,170 5,741,523,000
29/07/2010 21,600 0.30 ▲ 1.41 21,400 21,700 21,400 648,970 14,017,752,000
28/07/2010 21,300 -0.20 ▼ -0.93 21,500 21,500 21,200 276,440 5,888,172,000
27/07/2010 21,500 0.30 ▲ 1.42 21,500 21,600 21,300 600,600 12,912,900,000
26/07/2010 21,200 -0.20 ▼ -0.93 21,700 21,700 21,200 184,150 3,903,980,000
23/07/2010 21,400 0.00 ■■ 0.00 21,500 21,600 21,400 292,050 6,249,870,000
22/07/2010 21,400 -0.10 ▼ -0.47 21,500 21,500 21,300 276,870 5,925,018,000
21/07/2010 21,500 -0.30 ▼ -1.38 21,900 21,900 21,500 228,320 4,908,880,000
20/07/2010 21,800 -0.10 ▼ -0.46 22,000 22,200 21,800 232,600 5,070,680,000
19/07/2010 21,900 -0.20 ▼ -0.90 22,000 22,100 21,700 395,350 8,658,165,000
16/07/2010 22,100 0.00 ■■ 0.00 22,000 22,300 22,000 242,690 5,363,449,000
15/07/2010 22,100 -0.40 ▼ -1.78 22,300 22,600 22,100 154,320 3,410,472,000
14/07/2010 22,500 -0.20 ▼ -0.88 23,000 23,100 22,500 457,530 10,294,425,000
13/07/2010 22,700 1.00 ▲ 4.61 22,200 22,700 22,000 800,360 18,168,172,000
12/07/2010 21,700 0.00 ■■ 0.00 21,800 21,800 21,500 94,960 2,060,632,000
09/07/2010 21,700 0.20 ▲ 0.93 21,900 21,900 21,600 188,190 4,083,723,000
08/07/2010 21,500 -0.10 ▼ -0.46 21,800 22,000 21,500 321,520 6,912,680,000
07/07/2010 21,600 -0.10 ▼ -0.46 21,700 21,900 21,500 184,510 3,985,416,000
06/07/2010 21,700 -0.40 ▼ -1.81 22,100 22,100 21,700 330,130 7,163,821,000
05/07/2010 22,100 0.30 ▲ 1.38 21,900 22,100 21,900 368,510 8,144,071,000
02/07/2010 21,800 -0.20 ▼ -0.91 21,800 22,000 21,600 452,430 9,862,974,000
01/07/2010 22,000 -0.20 ▼ -0.90 22,200 22,300 22,000 315,530 6,941,660,000
30/06/2010 22,200 -0.40 ▼ -1.77 22,500 22,500 22,200 281,370 6,246,414,000
29/06/2010 22,600 1.00 ▲ 4.63 22,500 22,600 22,400 633,750 14,322,750,000
28/06/2010 21,600 -0.60 ▼ -2.70 22,100 22,200 21,600 592,920 12,807,072,000
25/06/2010 22,200 -0.40 ▼ -1.77 22,500 22,600 22,200 476,470 10,577,634,000
24/06/2010 22,600 -0.30 ▼ -1.31 22,900 23,000 22,600 388,610 8,782,586,000
23/06/2010 22,900 0.10 ▲ 0.44 22,700 23,000 22,600 470,670 10,778,343,000
22/06/2010 22,800 -0.20 ▼ -0.87 23,000 23,100 22,800 432,750 9,866,700,000
21/06/2010 23,000 -0.30 ▼ -1.29 23,500 23,500 23,000 352,400 8,105,200,000
18/06/2010 23,300 0.50 ▲ 2.19 23,000 23,500 23,000 815,820 19,008,606,000
17/06/2010 22,800 -0.10 ▼ -0.44 22,900 22,900 22,700 494,890 11,283,492,000
16/06/2010 22,900 0.20 ▲ 0.88 23,000 23,100 22,800 578,820 13,254,978,000
15/06/2010 22,700 -0.40 ▼ -1.73 23,100 23,100 22,700 551,940 12,529,038,000
14/06/2010 23,100 -0.40 ▼ -1.70 23,300 23,400 23,100 692,320 15,992,592,000
11/06/2010 23,500 -0.20 ▼ -0.84 24,000 24,000 23,500 739,200 17,371,200,000
10/06/2010 23,700 0.30 ▲ 1.28 23,900 24,000 23,500 2,432,380 57,647,406,000
09/06/2010 23,400 1.10 ▲ 4.93 23,400 23,400 23,400 361,320 8,454,888,000
08/06/2010 35,700 0.30 ▲ 0.85 35,400 36,600 35,400 1,414,570 50,500,149,000
07/06/2010 35,400 -1.40 ▼ -3.80 35,500 36,300 35,300 1,225,680 43,389,072,000
04/06/2010 36,800 -0.30 ▼ -0.81 37,000 37,200 36,700 958,130 35,259,184,000
03/06/2010 37,100 -0.40 ▼ -1.07 37,900 37,900 37,100 872,580 32,372,718,000
02/06/2010 37,500 0.20 ▲ 0.54 37,300 37,800 37,100 1,197,730 44,914,875,000
01/06/2010 37,300 1.70 ▲ 4.78 37,300 37,300 36,900 2,549,900 95,111,270,000
31/05/2010 35,600 -0.70 ▼ -1.93 36,000 36,400 35,400 734,370 26,143,572,000
28/05/2010 36,300 1.50 ▲ 4.31 36,000 36,500 35,000 1,227,720 44,566,236,000
27/05/2010 34,800 0.50 ▲ 1.46 34,000 34,800 33,600 637,370 22,180,476,000
26/05/2010 34,300 0.10 ▲ 0.29 34,500 34,500 33,900 672,230 23,057,489,000
25/05/2010 34,200 1.10 ▲ 3.32 33,300 34,700 33,200 1,406,040 48,086,568,000
24/05/2010 33,100 1.50 ▲ 4.75 33,000 33,100 32,400 1,025,520 33,944,712,000
21/05/2010 31,600 -1.60 ▼ -4.82 31,600 32,000 31,600 810,010 25,596,316,000
20/05/2010 33,200 1.20 ▲ 3.75 31,100 33,200 31,100 610,530 20,269,596,000
19/05/2010 32,000 -1.50 ▼ -4.48 32,500 33,100 32,000 996,040 31,873,280,000
18/05/2010 33,500 -0.40 ▼ -1.18 33,500 33,900 33,500 545,640 18,278,940,000
17/05/2010 33,900 -0.90 ▼ -2.59 34,800 34,800 33,800 536,780 18,196,842,000
14/05/2010 34,800 0.20 ▲ 0.58 35,000 35,300 34,700 455,670 15,857,316,000
13/05/2010 34,600 0.00 ■■ 0.00 35,400 35,400 34,500 788,670 27,287,982,000
12/05/2010 34,600 -1.50 ▼ -4.16 35,700 36,100 34,600 854,710 29,572,966,000
11/05/2010 36,100 0.20 ▲ 0.56 36,800 36,800 36,000 730,250 26,362,025,000
10/05/2010 35,900 -0.80 ▼ -2.18 36,500 36,500 35,500 950,950 34,139,105,000
07/05/2010 36,700 -0.60 ▼ -1.61 36,800 37,100 35,900 1,308,040 48,005,068,000
06/05/2010 37,300 -0.20 ▼ -0.53 37,600 37,700 37,200 781,230 29,139,879,000
05/05/2010 37,500 -0.70 ▼ -1.83 37,900 38,000 37,500 653,690 24,513,375,000
04/05/2010 38,200 0.70 ▲ 1.87 38,000 38,200 37,500 1,472,230 56,239,186,000
29/04/2010 37,500 -0.20 ▼ -0.53 38,000 38,000 37,500 1,172,220 43,958,250,000
28/04/2010 37,700 -0.10 ▼ -0.26 37,600 37,800 37,400 582,150 21,947,055,000
27/04/2010 37,800 0.00 ■■ 0.00 37,800 37,900 37,600 748,100 28,278,180,000
26/04/2010 37,800 -0.40 ▼ -1.05 38,200 39,000 37,800 1,002,490 37,894,122,000
22/04/2010 38,200 1.80 ▲ 4.95 37,200 38,200 36,900 2,486,700 94,991,940,000
21/04/2010 36,400 0.20 ▲ 0.55 36,800 36,800 36,400 484,150 17,623,060,000
20/04/2010 36,200 -0.50 ▼ -1.36 36,800 37,000 36,200 640,240 23,176,688,000
19/04/2010 36,700 -0.30 ▼ -0.81 37,000 37,000 36,700 476,050 17,471,035,000
16/04/2010 37,000 -0.20 ▼ -0.54 37,800 37,800 37,000 981,020 36,297,740,000
15/04/2010 37,200 0.00 ■■ 0.00 37,500 37,500 37,200 849,470 31,600,284,000
14/04/2010 37,200 0.10 ▲ 0.27 37,500 37,700 37,100 578,410 21,516,852,000
13/04/2010 37,100 -0.70 ▼ -1.85 37,700 38,200 37,100 776,280 28,799,988,000
12/04/2010 37,800 -0.40 ▼ -1.05 38,700 38,700 37,700 980,850 37,076,130,000
09/04/2010 38,200 1.20 ▲ 3.24 37,200 38,800 37,200 2,663,270 101,736,914,000
08/04/2010 37,000 0.10 ▲ 0.27 37,000 37,200 36,800 727,190 26,906,030,000
07/04/2010 36,900 0.00 ■■ 0.00 37,200 37,300 36,700 691,940 25,532,586,000
06/04/2010 36,900 -0.10 ▼ -0.27 37,300 37,300 36,800 932,480 34,408,512,000
05/04/2010 37,000 0.10 ▲ 0.27 37,000 37,500 36,900 492,070 18,206,590,000
02/04/2010 36,900 -0.10 ▼ -0.27 37,200 37,600 36,800 793,860 29,293,434,000
01/04/2010 37,000 1.10 ▲ 3.06 36,000 37,000 35,900 832,130 30,788,810,000
31/03/2010 35,900 -0.10 ▼ -0.28 36,300 36,800 35,700 614,600 22,064,140,000
30/03/2010 36,000 -1.00 ▼ -2.70 37,000 37,100 36,000 935,530 33,679,080,000
29/03/2010 37,000 0.70 ▲ 1.93 36,900 37,600 36,300 1,073,960 39,736,520,000
26/03/2010 36,300 -0.10 ▼ -0.27 36,700 36,700 35,600 740,050 26,863,815,000
25/03/2010 36,400 -1.10 ▼ -2.93 37,000 37,100 36,100 941,790 34,281,156,000
24/03/2010 37,500 1.00 ▲ 2.74 37,000 37,500 36,700 844,980 31,686,750,000
23/03/2010 36,500 -0.60 ▼ -1.62 37,100 37,300 36,400 661,320 24,138,180,000
22/03/2010 37,100 -0.90 ▼ -2.37 38,000 38,200 37,100 1,019,150 37,810,465,000
19/03/2010 38,000 0.00 ■■ 0.00 38,000 38,300 37,600 1,400,280 53,210,640,000
18/03/2010 38,000 1.50 ▲ 4.11 37,000 38,000 36,400 1,633,540 62,074,520,000
17/03/2010 36,500 -0.90 ▼ -2.41 37,600 37,900 36,300 1,373,010 50,114,865,000
16/03/2010 37,400 -1.90 ▼ -4.83 38,300 38,700 37,400 1,995,140 74,618,236,000
15/03/2010 39,300 1.00 ▲ 2.61 40,200 40,200 39,000 2,757,110 108,354,423,000
12/03/2010 38,300 1.80 ▲ 4.93 36,900 38,300 36,600 2,725,880 104,401,204,000
11/03/2010 36,500 1.00 ▲ 2.82 35,500 36,800 35,300 1,386,760 50,616,740,000
10/03/2010 35,500 -0.40 ▼ -1.11 35,700 36,000 35,200 909,490 32,286,895,000
09/03/2010 35,900 0.00 ■■ 0.00 35,700 36,300 35,400 1,040,230 37,344,257,000
08/03/2010 35,900 0.90 ▲ 2.57 35,600 36,500 35,200 827,920 29,722,328,000
05/03/2010 35,000 0.10 ▲ 0.29 34,900 35,500 34,500 803,050 28,106,750,000
04/03/2010 34,900 0.70 ▲ 2.05 35,000 35,900 34,800 1,392,010 48,581,149,000
03/03/2010 34,200 1.60 ▲ 4.91 33,000 34,200 32,800 1,115,720 38,157,624,000
02/03/2010 32,600 0.10 ▲ 0.31 32,700 33,200 32,400 555,800 18,119,080,000
01/03/2010 32,500 0.60 ▲ 1.88 32,300 32,500 32,000 577,700 18,775,250,000
26/02/2010 31,900 -0.20 ▼ -0.62 32,100 32,500 31,900 688,260 21,955,494,000
25/02/2010 32,100 -0.20 ▼ -0.62 32,700 32,900 32,000 665,190 21,352,599,000
24/02/2010 32,300 -0.10 ▼ -0.31 32,100 32,400 32,000 380,460 12,288,858,000
23/02/2010 32,400 -1.20 ▼ -3.57 33,600 33,600 32,400 332,390 10,769,436,000
22/02/2010 33,600 0.50 ▲ 1.51 33,800 33,800 33,300 359,050 12,064,080,000
12/02/2010 33,100 0.60 ▲ 1.85 33,000 33,400 32,800 291,580 9,651,298,000
11/02/2010 32,500 0.40 ▲ 1.25 32,000 32,500 32,000 249,820 8,119,150,000
10/02/2010 32,100 0.40 ▲ 1.26 31,700 32,500 31,700 168,530 5,409,813,000
09/02/2010 31,700 -0.60 ▼ -1.86 32,000 32,300 31,600 359,210 11,386,957,000
08/02/2010 32,300 -0.50 ▼ -1.52 32,800 32,800 32,200 274,170 8,855,691,000
05/02/2010 32,800 -1.20 ▼ -3.53 33,200 34,000 32,500 468,510 15,367,128,000
04/02/2010 34,000 1.00 ▲ 3.03 33,000 34,200 32,900 543,440 18,476,960,000
03/02/2010 33,000 0.00 ■■ 0.00 33,000 33,300 32,900 323,480 10,674,840,000
02/02/2010 33,000 -0.10 ▼ -0.30 33,100 33,400 32,900 331,300 10,932,900,000
01/02/2010 33,100 0.10 ▲ 0.30 33,100 33,500 33,000 254,340 8,418,654,000
29/01/2010 33,000 0.80 ▲ 2.48 32,200 33,000 31,700 601,910 19,863,030,000
28/01/2010 32,200 -0.80 ▼ -2.42 33,000 33,000 32,100 285,060 9,178,932,000
27/01/2010 33,000 -1.20 ▼ -3.51 34,000 34,800 33,000 551,170 18,188,610,000
26/01/2010 34,200 1.60 ▲ 4.91 34,000 34,200 34,000 413,890 14,155,038,000
25/01/2010 32,600 0.60 ▲ 1.88 32,000 32,600 31,800 399,960 13,038,696,000
22/01/2010 32,000 -0.20 ▼ -0.62 32,200 32,800 31,700 489,170 15,653,440,000
21/01/2010 32,200 -1.60 ▼ -4.73 33,000 33,900 32,200 682,750 21,984,550,000
20/01/2010 33,800 -0.70 ▼ -2.03 35,000 35,200 33,800 518,150 17,513,470,000
19/01/2010 34,500 0.50 ▲ 1.47 34,000 35,200 34,000 663,370 22,886,265,000
18/01/2010 34,000 -1.70 ▼ -4.76 35,000 35,000 34,000 754,430 25,650,620,000
15/01/2010 35,700 -1.20 ▼ -3.25 36,500 36,800 35,500 549,460 19,615,722,000
14/01/2010 36,900 0.00 ■■ 0.00 37,400 37,600 36,500 626,390 23,113,791,000
13/01/2010 36,900 1.70 ▲ 4.83 35,000 36,900 33,500 1,328,790 49,032,351,000
12/01/2010 35,200 -1.80 ▼ -4.86 36,000 37,300 35,200 1,203,760 42,372,352,000
11/01/2010 37,000 -0.90 ▼ -2.37 38,000 38,000 36,500 954,890 35,330,930,000
08/01/2010 37,900 -1.90 ▼ -4.77 41,000 41,000 37,900 1,291,740 48,956,946,000
07/01/2010 39,800 0.30 ▲ 0.76 39,700 41,400 38,800 1,990,430 79,219,114,000
06/01/2010 39,500 1.00 ▲ 2.60 38,500 40,000 37,600 1,999,240 78,969,980,000
05/01/2010 38,500 1.80 ▲ 4.90 38,500 38,500 36,800 1,170,200 45,052,700,000
04/01/2010 36,700 1.70 ▲ 4.86 35,900 36,700 35,500 842,640 30,924,888,000
31/12/2009 35,000 -0.20 ▼ -0.57 36,500 36,500 35,000 987,720 34,570,200,000
30/12/2009 35,200 1.00 ▲ 2.92 34,400 35,900 34,000 2,110,790 74,299,808,000
29/12/2009 34,200 -1.00 ▼ -2.84 35,000 36,400 34,200 1,390,920 47,569,464,000
28/12/2009 35,200 1.60 ▲ 4.76 35,000 35,200 34,000 2,208,450 77,737,440,000
25/12/2009 33,600 1.60 ▲ 5.00 33,600 33,600 33,600 280,450 9,423,120,000
24/12/2009 32,000 1.50 ▲ 4.92 30,100 32,000 29,700 1,358,130 43,460,160,000
23/12/2009 30,500 0.20 ▲ 0.66 30,000 31,000 29,800 729,750 22,257,375,000
22/12/2009 30,300 0.50 ▲ 1.68 30,500 31,200 29,800 1,410,770 42,746,331,000
21/12/2009 29,800 1.40 ▲ 4.93 29,500 29,800 28,800 574,530 17,120,994,000
18/12/2009 28,400 1.30 ▲ 4.80 27,500 28,400 27,300 1,954,040 55,494,736,000
17/12/2009 27,100 -1.40 ▼ -4.91 27,100 27,900 27,100 840,590 22,779,989,000
16/12/2009 28,500 -1.40 ▼ -4.68 29,100 29,100 28,500 613,780 17,492,730,000
15/12/2009 29,900 -1.20 ▼ -3.86 31,000 31,500 29,900 548,010 16,385,499,000
14/12/2009 31,100 -0.30 ▼ -0.96 31,400 32,500 29,900 1,473,940 45,839,534,000
11/12/2009 31,400 -1.60 ▼ -4.85 32,000 32,000 31,400 510,950 16,043,830,000
10/12/2009 33,000 -1.70 ▼ -4.90 34,500 34,800 33,000 766,360 25,289,880,000
09/12/2009 34,700 -1.80 ▼ -4.93 34,800 35,000 34,700 804,000 27,898,800,000
08/12/2009 36,500 -0.70 ▼ -1.88 37,200 37,400 36,000 460,470 16,807,155,000
07/12/2009 37,200 0.20 ▲ 0.54 37,000 37,600 36,800 420,070 15,626,604,000
04/12/2009 37,000 0.00 ■■ 0.00 38,000 38,100 36,800 932,120 34,488,440,000
03/12/2009 37,000 0.40 ▲ 1.09 36,300 37,300 35,500 640,040 23,681,480,000
02/12/2009 36,600 -1.00 ▼ -2.66 37,500 38,200 36,600 901,260 32,986,116,000
01/12/2009 37,600 0.30 ▲ 0.80 37,700 38,700 37,500 596,820 22,440,432,000
30/11/2009 37,300 0.70 ▲ 1.91 36,600 38,000 36,300 713,990 26,631,827,000
27/11/2009 36,600 0.00 ■■ 0.00 34,800 38,400 34,800 1,898,180 69,473,388,000
26/11/2009 36,600 -1.90 ▼ -4.94 36,600 36,600 36,600 545,040 19,948,464,000
25/11/2009 38,500 -2.00 ▼ -4.94 40,000 40,000 38,500 1,666,450 64,158,325,000
24/11/2009 40,500 -0.50 ▼ -1.22 41,000 41,700 40,400 889,470 36,023,535,000
23/11/2009 41,000 -1.90 ▼ -4.43 42,900 43,600 41,000 1,305,310 53,517,710,000
20/11/2009 42,900 -1.10 ▼ -2.50 43,600 44,500 42,800 933,180 40,033,422,000
19/11/2009 44,000 -0.50 ▼ -1.12 44,400 45,300 43,500 1,101,760 48,477,440,000
18/11/2009 44,500 1.50 ▲ 3.49 43,000 44,800 42,600 1,596,740 71,054,930,000
17/11/2009 43,000 -0.70 ▼ -1.60 43,800 44,000 42,700 1,225,180 52,682,740,000
16/11/2009 43,700 -0.90 ▼ -2.02 44,200 45,900 43,700 1,217,460 53,203,002,000
13/11/2009 44,600 1.10 ▲ 2.53 42,700 45,500 42,700 1,741,620 77,676,252,000
12/11/2009 43,500 2.00 ▲ 4.82 42,000 43,500 41,800 1,577,060 68,602,110,000
11/11/2009 41,500 1.90 ▲ 4.80 40,000 41,500 39,600 1,285,670 53,355,305,000
10/11/2009 39,600 0.00 ■■ 0.00 39,600 40,200 38,200 1,249,110 49,464,756,000
09/11/2009 39,600 -2.00 ▼ -4.81 41,000 41,500 39,600 1,054,030 41,739,588,000
06/11/2009 41,600 1.90 ▲ 4.79 41,600 41,600 41,000 1,666,690 69,334,304,000
05/11/2009 39,700 1.80 ▲ 4.75 38,500 39,700 37,900 804,510 31,939,047,000
04/11/2009 37,900 -1.90 ▼ -4.77 38,500 40,000 37,900 1,933,820 73,291,778,000
03/11/2009 39,800 -2.00 ▼ -4.78 40,100 40,700 39,800 583,710 23,231,658,000
02/11/2009 41,800 -2.20 ▼ -5.00 42,000 42,300 41,800 608,000 25,414,400,000
30/10/2009 44,000 0.30 ▲ 0.69 45,400 45,400 43,700 1,122,240 49,378,560,000
29/10/2009 43,700 -2.00 ▼ -4.38 43,500 44,000 43,500 1,788,060 78,138,222,000
28/10/2009 45,700 0.70 ▲ 1.56 46,500 46,600 45,000 1,489,750 68,081,575,000
27/10/2009 45,000 -2.00 ▼ -4.26 45,400 46,000 44,700 2,364,420 106,398,900,000
26/10/2009 47,000 -2.40 ▼ -4.86 49,400 49,600 47,000 2,287,170 107,496,990,000
23/10/2009 49,400 -2.60 ▼ -5.00 51,000 51,500 49,400 3,517,510 173,764,994,000
22/10/2009 52,000 0.00 ■■ 0.00 52,000 53,000 50,500 3,680,680 191,395,360,000
21/10/2009 52,000 2.40 ▲ 4.84 51,000 52,000 49,200 2,349,910 122,195,320,000
20/10/2009 49,600 2.30 ▲ 4.86 49,600 49,600 48,500 3,437,980 170,523,808,000
19/10/2009 47,300 -2.40 ▼ -4.83 49,700 49,700 47,300 3,639,890 172,166,797,000
16/10/2009 49,700 2.30 ▲ 4.85 49,700 49,700 48,000 4,107,340 204,134,798,000
15/10/2009 47,400 2.20 ▲ 4.87 47,400 47,400 47,400 339,200 16,078,080,000
14/10/2009 45,200 2.10 ▲ 4.87 44,600 45,200 43,500 3,720,010 168,144,452,000
13/10/2009 43,100 2.00 ▲ 4.87 42,700 43,100 41,000 5,163,580 222,550,298,000
12/10/2009 41,100 1.90 ▲ 4.85 41,000 41,100 40,100 3,323,460 136,594,206,000
09/10/2009 39,200 1.20 ▲ 3.16 39,200 39,200 38,500 926,000 36,299,200,000
08/10/2009 38,000 -0.20 ▼ -0.52 38,000 38,400 37,900 705,420 26,805,960,000
07/10/2009 38,200 0.30 ▲ 0.79 38,400 38,900 38,100 733,270 28,010,914,000
06/10/2009 37,900 -0.40 ▼ -1.04 39,000 39,000 37,900 962,910 36,494,289,000
05/10/2009 38,300 -0.70 ▼ -1.79 39,500 39,500 38,000 605,180 23,178,394,000
02/10/2009 39,000 -1.80 ▼ -4.41 39,200 40,000 38,800 833,100 32,490,900,000
01/10/2009 40,800 0.70 ▲ 1.75 40,500 42,100 40,100 2,143,250 87,444,600,000
30/09/2009 40,100 1.40 ▲ 3.62 39,000 40,600 38,900 2,625,980 105,301,798,000
29/09/2009 38,700 0.30 ▲ 0.78 39,000 39,200 38,700 1,247,520 48,279,024,000
28/09/2009 38,400 -0.80 ▼ -2.04 39,200 39,400 38,400 817,800 31,403,520,000
25/09/2009 39,200 0.80 ▲ 2.08 38,500 39,200 38,400 904,200 35,444,640,000
24/09/2009 38,400 -0.60 ▼ -1.54 38,500 39,100 38,400 595,500 22,867,200,000
23/09/2009 39,000 -0.50 ▼ -1.27 40,800 40,900 39,000 1,373,430 53,563,770,000
22/09/2009 39,500 0.90 ▲ 2.33 38,500 40,000 38,200 1,120,220 44,248,690,000
21/09/2009 38,600 0.00 ■■ 0.00 38,800 38,900 38,100 850,600 32,833,160,000
18/09/2009 38,600 0.40 ▲ 1.05 38,000 38,600 37,800 636,020 24,550,372,000
17/09/2009 38,200 -0.30 ▼ -0.78 38,700 38,700 37,900 690,820 26,389,324,000
16/09/2009 38,500 -0.50 ▼ -1.28 39,000 39,400 38,500 748,360 28,811,860,000
15/09/2009 39,000 -1.30 ▼ -3.23 40,300 40,300 39,000 624,900 24,371,100,000
14/09/2009 40,300 1.90 ▲ 4.95 40,000 40,300 39,500 1,598,690 64,427,207,000
11/09/2009 38,400 0.40 ▲ 1.05 38,500 38,500 38,100 808,960 31,064,064,000
10/09/2009 38,000 0.00 ■■ 0.00 37,700 38,300 37,700 266,710 10,134,980,000
09/09/2009 38,000 -0.50 ▼ -1.30 38,000 38,500 37,800 542,470 20,613,860,000
08/09/2009 38,500 1.00 ▲ 2.67 38,500 38,500 37,800 508,810 19,589,185,000
07/09/2009 37,500 -0.40 ▼ -1.06 37,900 38,000 36,600 542,470 20,342,625,000
04/09/2009 37,900 -1.20 ▼ -3.07 39,400 39,500 37,800 757,280 28,700,912,000
03/09/2009 39,100 -1.50 ▼ -3.69 39,300 40,200 39,000 795,000 31,084,500,000
02/09/2009 40,600 0.00 ■■ 0.00 0 0 0 0 0
01/09/2009 40,600 -1.20 ▼ -2.87 41,000 41,900 40,100 905,970 36,782,382,000
31/08/2009 41,800 1.80 ▲ 4.50 40,000 41,800 39,800 1,559,540 65,188,772,000
28/08/2009 40,000 1.90 ▲ 4.99 39,000 40,000 38,300 1,115,550 44,622,000,000
27/08/2009 38,100 0.10 ▲ 0.26 38,300 38,300 37,800 555,040 21,147,024,000
26/08/2009 38,000 0.00 ■■ 0.00 38,000 38,400 37,800 676,130 25,692,940,000
25/08/2009 38,000 -0.50 ▼ -1.30 38,500 38,500 37,500 802,660 30,501,080,000
24/08/2009 38,500 0.00 ■■ 0.00 38,500 39,000 38,400 877,220 33,772,970,000
21/08/2009 38,500 -1.10 ▼ -2.78 40,000 40,900 38,500 1,219,990 46,969,615,000
20/08/2009 39,600 0.60 ▲ 1.54 39,900 40,300 38,700 1,463,140 57,940,344,000
19/08/2009 39,000 1.80 ▲ 4.84 37,800 39,000 37,200 1,156,150 45,089,850,000
18/08/2009 37,200 0.50 ▲ 1.36 36,300 37,600 36,100 941,910 35,039,052,000
17/08/2009 36,700 -1.20 ▼ -3.17 37,700 37,800 36,700 631,770 23,185,959,000
14/08/2009 37,900 -1.10 ▼ -2.82 38,500 39,300 37,800 992,940 37,632,426,000
13/08/2009 39,000 1.80 ▲ 4.84 39,000 39,000 38,300 1,408,690 54,938,910,000
12/08/2009 37,200 1.70 ▲ 4.79 37,200 37,200 36,500 1,639,020 60,971,544,000
11/08/2009 35,500 -0.60 ▼ -1.66 35,800 36,100 35,500 474,650 16,850,075,000
10/08/2009 36,100 0.80 ▲ 2.27 35,500 36,800 35,500 441,540 15,939,594,000
07/08/2009 35,300 -0.40 ▼ -1.12 35,700 36,000 35,300 474,230 16,740,319,000
06/08/2009 35,700 0.70 ▲ 2.00 35,500 36,500 35,200 925,420 33,037,494,000
05/08/2009 35,000 -0.80 ▼ -2.23 35,000 35,700 34,600 1,105,770 38,701,950,000
04/08/2009 35,800 -0.10 ▼ -0.28 36,000 36,300 35,500 842,760 30,170,808,000
03/08/2009 35,900 -0.50 ▼ -1.37 35,000 37,000 35,000 999,820 35,893,538,000
31/07/2009 36,400 1.70 ▲ 4.90 35,900 36,400 35,000 1,147,070 41,753,348,000
30/07/2009 34,700 -1.80 ▼ -4.93 36,000 36,000 34,700 684,070 23,737,229,000
29/07/2009 36,500 -0.20 ▼ -0.54 38,000 38,500 36,500 812,150 29,643,475,000
28/07/2009 36,700 1.70 ▲ 4.86 35,500 36,700 35,000 3,044,490 111,732,783,000
27/07/2009 35,000 1.60 ▲ 4.79 35,000 35,000 35,000 742,510 25,987,850,000
24/07/2009 33,400 1.50 ▲ 4.70 33,400 33,400 33,400 97,920 3,270,528,000
23/07/2009 31,900 1.50 ▲ 4.93 30,000 31,900 30,000 535,940 17,096,486,000
22/07/2009 30,400 0.50 ▲ 1.67 29,900 30,500 29,900 441,440 13,419,776,000
21/07/2009 29,900 -1.30 ▼ -4.17 29,700 31,000 29,700 1,085,230 32,448,377,000
20/07/2009 31,200 -1.60 ▼ -4.88 31,200 31,200 31,200 77,900 2,430,480,000
17/07/2009 32,800 1.50 ▲ 4.79 32,800 32,800 31,700 1,040,050 34,113,640,000
16/07/2009 31,300 1.40 ▲ 4.68 31,300 31,300 31,300 145,300 4,547,890,000
15/07/2009 29,900 1.40 ▲ 4.91 29,200 29,900 29,200 135,950 4,064,905,000
14/07/2009 28,500 -1.50 ▼ -5.00 30,000 30,000 28,500 255,640 7,285,740,000
13/07/2009 30,000 -1.50 ▼ -4.76 30,000 30,700 30,000 394,570 11,837,100,000
10/07/2009 31,500 -1.50 ▼ -4.55 32,600 32,700 31,400 226,440 7,132,860,000
09/07/2009 33,000 -0.60 ▼ -1.79 33,300 34,000 32,900 138,760 4,579,080,000
08/07/2009 33,600 -0.70 ▼ -2.04 33,500 34,300 33,500 110,520 3,713,472,000
07/07/2009 34,300 -0.60 ▼ -1.72 34,200 35,000 34,000 179,840 6,168,512,000
06/07/2009 34,900 1.60 ▲ 4.80 34,000 34,900 34,000 171,530 5,986,397,000
03/07/2009 33,300 -0.70 ▼ -2.06 32,500 33,700 32,500 118,800 3,956,040,000
02/07/2009 34,000 1.50 ▲ 4.62 32,000 34,000 32,000 291,130 9,898,420,000
01/07/2009 32,500 -1.70 ▼ -4.97 32,500 33,000 32,500 310,610 10,094,825,000
30/06/2009 34,200 -1.80 ▼ -5.00 36,000 36,000 34,200 313,700 10,728,540,000
29/06/2009 36,000 0.00 ■■ 0.00 36,000 36,500 35,500 205,500 7,398,000,000
26/06/2009 36,000 1.50 ▲ 4.35 35,000 36,000 34,300 484,680 17,448,480,000
25/06/2009 34,500 -1.80 ▼ -4.96 36,500 36,500 34,500 357,360 12,328,920,000
24/06/2009 36,300 1.70 ▲ 4.91 36,300 36,300 36,000 329,190 11,949,597,000
23/06/2009 34,600 -1.80 ▼ -4.95 34,600 34,600 34,600 192,820 6,671,572,000
22/06/2009 36,400 -1.90 ▼ -4.96 36,900 37,000 36,400 170,590 6,209,476,000
19/06/2009 38,300 0.80 ▲ 2.13 39,300 39,300 37,600 373,840 14,318,072,000
18/06/2009 37,500 1.70 ▲ 4.75 37,500 37,500 37,000 630,900 23,658,750,000
17/06/2009 35,800 -1.80 ▼ -4.79 35,800 35,800 35,800 343,630 12,301,954,000
16/06/2009 37,600 -1.90 ▼ -4.81 37,600 37,600 37,600 124,400 4,677,440,000
15/06/2009 39,500 -2.00 ▼ -4.82 39,500 40,000 39,500 397,460 15,699,670,000
12/06/2009 41,500 0.20 ▲ 0.48 43,300 43,300 40,500 715,640 29,699,060,000
11/06/2009 41,300 1.90 ▲ 4.82 40,200 41,300 39,700 756,260 31,233,538,000
10/06/2009 39,400 -2.00 ▼ -4.83 39,700 39,900 39,400 696,030 27,423,582,000
09/06/2009 41,400 -2.10 ▼ -4.83 41,400 43,400 41,400 940,840 38,950,776,000
08/06/2009 43,500 2.00 ▲ 4.82 43,500 43,500 43,000 502,220 21,846,570,000
05/06/2009 41,500 1.90 ▲ 4.80 41,000 41,500 40,800 1,203,210 49,933,215,000
04/06/2009 39,600 0.20 ▲ 0.51 40,100 40,500 39,400 660,750 26,165,700,000
03/06/2009 39,400 -1.00 ▼ -2.48 40,000 40,000 39,000 689,800 27,178,120,000
02/06/2009 40,400 0.10 ▲ 0.25 42,200 42,300 40,400 871,180 35,195,672,000
01/06/2009 40,300 1.30 ▲ 3.33 39,000 40,500 39,000 640,140 25,797,642,000
29/05/2009 39,000 -2.00 ▼ -4.88 39,900 41,000 39,000 1,284,320 50,088,480,000
28/05/2009 41,000 -2.10 ▼ -4.87 41,000 42,600 41,000 492,210 20,180,610,000
27/05/2009 43,100 2.00 ▲ 4.87 43,100 43,100 42,000 1,210,810 52,185,911,000
26/05/2009 41,100 1.90 ▲ 4.85 41,100 41,100 40,500 938,220 38,560,842,000
25/05/2009 39,200 1.80 ▲ 4.81 39,200 39,200 38,800 635,690 24,919,048,000
22/05/2009 37,400 1.70 ▲ 4.76 37,400 37,400 36,100 1,727,910 64,623,834,000
21/05/2009 35,700 1.70 ▲ 5.00 35,700 35,700 35,700 68,950 2,461,515,000
20/05/2009 34,000 1.60 ▲ 4.94 34,000 34,000 34,000 24,380 828,920,000
19/05/2009 48,600 2.30 ▲ 4.97 48,500 48,600 47,500 1,326,230 64,454,778,000
18/05/2009 46,300 -1.70 ▼ -3.54 47,000 47,800 46,100 1,015,910 47,036,633,000
15/05/2009 48,000 1.30 ▲ 2.78 48,000 48,600 46,700 1,326,610 63,677,280,000
14/05/2009 46,700 0.40 ▲ 0.86 46,300 47,000 44,500 1,536,600 71,759,220,000
13/05/2009 46,300 2.20 ▲ 4.99 46,300 46,300 41,900 1,583,600 73,320,680,000
12/05/2009 44,100 2.10 ▲ 5.00 44,100 44,100 44,100 255,870 11,283,867,000
11/05/2009 42,000 2.00 ▲ 5.00 42,000 42,000 42,000 419,490 17,618,580,000
08/05/2009 40,000 0.40 ▲ 1.01 40,500 41,000 38,500 1,255,180 50,207,200,000
07/05/2009 39,600 1.80 ▲ 4.76 39,600 39,600 39,200 1,217,070 48,195,972,000
06/05/2009 37,800 1.20 ▲ 3.28 38,400 38,400 37,000 2,529,200 95,603,760,000
05/05/2009 36,600 1.70 ▲ 4.87 36,600 36,600 36,600 52,730 1,929,918,000
04/05/2009 34,900 1.60 ▲ 4.80 34,900 34,900 34,900 69,670 2,431,483,000
29/04/2009 33,300 1.50 ▲ 4.72 33,300 33,300 33,300 337,180 11,228,094,000
28/04/2009 31,800 1.50 ▲ 4.95 31,800 31,800 31,800 275,770 8,769,486,000
27/04/2009 30,300 1.40 ▲ 4.84 30,300 30,300 30,300 234,880 7,116,864,000
24/04/2009 28,900 -1.50 ▼ -4.93 29,800 30,000 28,900 528,940 15,286,366,000
23/04/2009 30,400 -1.50 ▼ -4.70 31,000 32,500 30,400 751,600 22,848,640,000
22/04/2009 31,900 -1.40 ▼ -4.20 32,000 33,400 31,700 1,689,940 53,909,086,000
21/04/2009 33,300 -1.70 ▼ -4.86 33,300 33,300 33,300 63,760 2,123,208,000
20/04/2009 35,000 -1.80 ▼ -4.89 35,000 35,000 35,000 15,320 536,200,000
17/04/2009 36,800 -1.90 ▼ -4.91 37,000 37,500 36,800 415,050 15,273,840,000
16/04/2009 38,700 1.30 ▲ 3.48 39,200 39,200 37,400 894,660 34,623,342,000
15/04/2009 37,400 0.00 ■■ 0.00 36,500 39,200 36,500 1,216,060 45,480,644,000
14/04/2009 37,400 1.70 ▲ 4.76 37,400 37,400 36,900 845,130 31,607,862,000
13/04/2009 35,700 1.70 ▲ 5.00 35,700 35,700 35,700 187,180 6,682,326,000
10/04/2009 34,000 1.60 ▲ 4.94 34,000 34,000 33,500 990,900 33,690,600,000
09/04/2009 32,400 0.00 ■■ 0.00 34,000 34,000 32,400 1,338,260 43,359,624,000
08/04/2009 32,400 1.50 ▲ 4.85 32,400 32,400 30,900 1,503,850 48,724,740,000
07/04/2009 30,900 1.40 ▲ 4.75 30,900 30,900 30,900 577,280 17,837,952,000
03/04/2009 29,500 1.40 ▲ 4.98 29,500 29,500 29,500 381,930 11,266,935,000
02/04/2009 28,100 1.30 ▲ 4.85 28,100 28,100 28,100 280,520 7,882,612,000
01/04/2009 26,800 1.20 ▲ 4.69 26,800 26,800 26,500 655,490 17,567,132,000
31/03/2009 25,600 1.10 ▲ 4.49 25,000 25,700 24,600 1,019,810 26,107,136,000
30/03/2009 24,500 1.10 ▲ 4.70 24,000 24,500 23,500 1,567,300 38,398,850,000
27/03/2009 23,400 1.10 ▲ 4.93 23,400 23,400 23,400 322,950 7,557,030,000
26/03/2009 22,300 1.00 ▲ 4.69 22,300 22,300 22,300 73,340 1,635,482,000
25/03/2009 21,300 1.00 ▲ 4.93 20,300 21,300 20,300 444,600 9,469,980,000
24/03/2009 20,300 0.90 ▲ 4.64 20,300 20,300 20,300 40,310 818,293,000
23/03/2009 19,400 -0.80 ▼ -3.96 20,200 20,200 19,300 305,350 5,923,790,000
20/03/2009 20,200 -0.30 ▼ -1.46 20,200 21,500 19,700 499,110 10,082,022,000
19/03/2009 20,500 -1.00 ▼ -4.65 22,500 22,500 20,500 978,500 20,059,250,000
18/03/2009 21,500 1.00 ▲ 4.88 21,500 21,500 21,500 114,170 2,454,655,000
17/03/2009 20,500 0.90 ▲ 4.59 20,500 20,500 20,500 126,670 2,596,735,000
16/03/2009 19,600 0.90 ▲ 4.81 19,200 19,600 18,700 446,400 8,749,440,000
13/03/2009 18,700 0.80 ▲ 4.47 18,700 18,700 18,700 234,280 4,381,036,000
12/03/2009 17,900 0.80 ▲ 4.68 17,100 17,900 16,600 916,030 16,396,937,000
11/03/2009 17,100 0.80 ▲ 4.91 17,100 17,100 17,100 90,520 1,547,892,000
10/03/2009 16,300 0.70 ▲ 4.49 16,300 16,300 16,100 289,700 4,722,110,000
09/03/2009 15,600 0.10 ▲ 0.65 15,400 15,700 15,300 362,130 5,649,228,000
06/03/2009 15,500 -0.30 ▼ -1.90 15,400 15,600 15,400 247,510 3,836,405,000
05/03/2009 15,800 0.00 ■■ 0.00 16,000 16,000 15,700 317,400 5,014,920,000
04/03/2009 15,800 -0.20 ▼ -1.25 16,000 16,200 15,800 264,970 4,186,526,000
03/03/2009 16,000 0.70 ▲ 4.58 16,000 16,000 15,800 403,590 6,457,440,000
02/03/2009 15,300 0.70 ▲ 4.79 15,300 15,300 15,000 189,880 2,905,164,000
27/02/2009 14,600 -0.60 ▼ -3.95 15,000 15,100 14,500 483,800 7,063,480,000
26/02/2009 15,200 -0.70 ▼ -4.40 15,200 15,300 15,200 300,240 4,563,648,000
25/02/2009 15,900 0.70 ▲ 4.61 15,600 15,900 15,200 205,470 3,266,973,000
24/02/2009 15,200 -0.80 ▼ -5.00 15,300 15,500 15,200 150,860 2,293,072,000
23/02/2009 16,000 -0.80 ▼ -4.76 16,100 16,200 16,000 136,840 2,189,440,000
20/02/2009 16,800 -0.80 ▼ -4.55 17,100 17,200 16,800 104,950 1,763,160,000
19/02/2009 17,600 -0.90 ▼ -4.86 18,500 18,500 17,600 99,930 1,758,768,000
18/02/2009 18,500 -0.90 ▼ -4.64 18,500 18,600 18,500 63,790 1,180,115,000
17/02/2009 19,400 -1.00 ▼ -4.90 19,800 19,800 19,400 109,020 2,114,988,000
16/02/2009 20,400 -0.50 ▼ -2.39 20,900 20,900 20,400 74,290 1,515,516,000
13/02/2009 20,900 0.00 ■■ 0.00 20,600 21,000 20,600 77,000 1,609,300,000
12/02/2009 20,900 -0.20 ▼ -0.95 21,500 21,500 20,900 114,260 2,388,034,000
11/02/2009 21,100 -1.10 ▼ -4.95 21,300 21,300 21,100 158,280 3,339,708,000
10/02/2009 22,200 -0.80 ▼ -3.48 22,500 22,800 22,200 23,440 520,368,000
09/02/2009 23,000 0.30 ▲ 1.32 22,700 23,100 22,700 32,940 757,620,000
06/02/2009 22,700 -0.10 ▼ -0.44 23,000 23,100 22,400 40,060 909,362,000
05/02/2009 22,800 -0.80 ▼ -3.39 23,800 23,800 22,800 57,720 1,316,016,000
04/02/2009 23,600 0.20 ▲ 0.85 23,000 24,100 23,000 100,090 2,362,124,000
03/02/2009 23,400 -1.00 ▼ -4.10 23,600 23,700 23,400 90,430 2,116,062,000
02/02/2009 24,400 -1.00 ▼ -3.94 24,700 25,000 24,400 37,040 903,776,000
23/01/2009 25,400 0.80 ▲ 3.25 24,400 25,400 24,400 28,190 716,026,000
22/01/2009 24,600 0.10 ▲ 0.41 24,900 24,900 24,600 47,390 1,165,794,000
21/01/2009 24,500 -0.30 ▼ -1.21 24,500 24,600 24,400 50,730 1,242,885,000
20/01/2009 24,800 -0.50 ▼ -1.98 24,800 25,000 24,600 113,690 2,819,512,000
19/01/2009 25,300 -0.40 ▼ -1.56 25,300 25,600 25,300 56,900 1,439,570,000
16/01/2009 25,700 0.00 ■■ 0.00 25,700 26,000 25,500 115,870 2,977,859,000
15/01/2009 25,700 -0.80 ▼ -3.02 25,800 26,500 25,700 126,210 3,243,597,000
14/01/2009 26,500 0.00 ■■ 0.00 26,500 26,900 26,400 40,360 1,069,540,000
13/01/2009 26,500 -0.10 ▼ -0.38 26,400 26,600 26,400 60,150 1,593,975,000
12/01/2009 26,600 0.30 ▲ 1.14 26,300 26,800 26,300 35,200 936,320,000
09/01/2009 26,300 -0.20 ▼ -0.75 26,300 26,500 26,200 127,160 3,344,308,000
08/01/2009 26,500 -0.80 ▼ -2.93 26,600 26,900 26,400 91,560 2,426,340,000
07/01/2009 27,300 0.30 ▲ 1.11 27,400 27,900 27,300 141,190 3,854,487,000
06/01/2009 27,000 0.50 ▲ 1.89 26,500 27,000 26,500 92,140 2,487,780,000
05/01/2009 26,500 0.00 ■■ 0.00 26,200 26,600 26,200 73,730 1,953,845,000
02/01/2009 26,500 -0.40 ▼ -1.49 26,900 26,900 26,500 44,980 1,191,970,000
31/12/2008 26,900 -0.10 ▼ -0.37 27,900 27,900 26,700 90,810 2,442,789,000
30/12/2008 27,000 1.00 ▲ 3.85 26,000 27,300 26,000 168,460 4,548,420,000
29/12/2008 26,000 0.50 ▲ 1.96 25,700 26,100 25,700 78,130 2,031,380,000
26/12/2008 25,500 -0.70 ▼ -2.67 25,300 26,000 25,300 57,520 1,466,760,000
25/12/2008 26,200 -0.30 ▼ -1.13 26,500 26,600 26,200 36,490 956,038,000
24/12/2008 26,500 0.20 ▲ 0.76 26,000 26,600 26,000 39,540 1,047,810,000
23/12/2008 26,300 -1.00 ▼ -3.66 26,500 26,900 26,000 112,930 2,970,059,000
22/12/2008 27,300 0.30 ▲ 1.11 27,900 27,900 27,300 74,480 2,033,304,000
19/12/2008 27,000 -0.60 ▼ -2.17 27,600 27,900 27,000 131,590 3,552,930,000
18/12/2008 27,600 0.20 ▲ 0.73 27,400 27,800 26,800 76,690 2,116,644,000
17/12/2008 27,400 1.30 ▲ 4.98 26,500 27,400 26,000 141,920 3,888,608,000
16/12/2008 26,100 -1.30 ▼ -4.74 27,400 27,400 26,100 110,310 2,879,091,000
15/12/2008 27,400 1.30 ▲ 4.98 27,400 27,400 27,000 131,560 3,604,744,000
12/12/2008 26,100 1.20 ▲ 4.82 26,000 26,100 26,000 100,970 2,635,317,000
11/12/2008 24,900 0.20 ▲ 0.81 24,700 25,000 24,300 64,580 1,608,042,000
10/12/2008 24,700 -1.30 ▼ -5.00 25,300 25,500 24,700 67,930 1,677,871,000
09/12/2008 26,000 0.00 ■■ 0.00 26,000 26,500 25,900 142,890 3,715,140,000
08/12/2008 26,000 -1.30 ▼ -4.76 26,200 26,500 26,000 55,890 1,453,140,000
05/12/2008 27,300 -1.40 ▼ -4.88 28,100 28,500 27,300 123,670 3,376,191,000
04/12/2008 28,700 0.00 ■■ 0.00 28,700 29,500 28,700 95,680 2,746,016,000
03/12/2008 28,700 -0.10 ▼ -0.35 28,800 29,000 28,500 42,920 1,231,804,000
02/12/2008 28,800 -1.50 ▼ -4.95 29,000 29,500 28,800 44,590 1,284,192,000
01/12/2008 30,300 0.00 ■■ 0.00 29,000 30,500 29,000 101,370 3,071,511,000
28/11/2008 30,300 1.40 ▲ 4.84 30,000 30,300 29,600 189,780 5,750,334,000
27/11/2008 28,900 -1.50 ▼ -4.93 29,600 30,000 28,900 65,600 1,895,840,000
26/11/2008 30,400 0.10 ▲ 0.33 30,000 31,000 29,800 179,130 5,445,552,000
25/11/2008 30,300 1.40 ▲ 4.84 29,000 30,300 28,100 153,400 4,648,020,000
24/11/2008 28,900 0.50 ▲ 1.76 28,400 29,000 28,400 169,330 4,893,637,000
21/11/2008 28,400 -0.10 ▼ -0.35 27,300 28,500 27,300 186,760 5,303,984,000
20/11/2008 28,500 -1.40 ▼ -4.68 28,600 29,000 28,500 263,780 7,517,730,000
19/11/2008 29,900 0.60 ▲ 2.05 30,000 30,200 29,300 127,940 3,825,406,000
18/11/2008 29,300 -0.70 ▼ -2.33 29,000 29,900 29,000 103,690 3,038,117,000
17/11/2008 30,000 -1.50 ▼ -4.76 30,500 31,500 30,000 95,830 2,874,900,000
14/11/2008 31,500 1.40 ▲ 4.65 31,600 31,600 30,800 196,080 6,176,520,000
13/11/2008 30,100 0.20 ▲ 0.67 28,500 30,300 28,500 326,230 9,819,523,000
12/11/2008 29,900 -1.50 ▼ -4.78 29,900 29,900 29,900 91,910 2,748,109,000
11/11/2008 31,400 -1.60 ▼ -4.85 31,600 31,700 31,400 193,560 6,077,784,000
10/11/2008 33,000 -1.20 ▼ -3.51 34,200 35,400 33,000 238,080 7,856,640,000
07/11/2008 34,200 -1.80 ▼ -5.00 34,200 35,000 34,200 495,770 16,955,334,000
06/11/2008 36,000 1.10 ▲ 3.15 34,900 36,600 34,000 721,990 25,991,640,000
05/11/2008 34,900 1.60 ▲ 4.80 34,900 34,900 34,900 18,630 650,187,000
04/11/2008 33,300 1.50 ▲ 4.72 32,400 33,300 31,000 293,830 9,784,539,000
03/11/2008 31,800 1.40 ▲ 4.61 31,600 31,900 30,500 319,800 10,169,640,000
31/10/2008 30,400 1.40 ▲ 4.83 30,400 30,400 30,000 201,000 6,110,400,000
30/10/2008 29,000 0.00 ■■ 0.00 27,600 30,000 27,600 338,100 9,804,900,000
29/10/2008 29,000 -0.20 ▼ -0.68 30,600 30,600 27,800 779,820 22,614,780,000
28/10/2008 29,200 -1.50 ▼ -4.89 29,200 29,200 29,200 80,880 2,361,696,000
27/10/2008 30,700 -1.60 ▼ -4.95 30,700 30,700 30,700 59,190 1,817,133,000
24/10/2008 32,300 -1.60 ▼ -4.72 32,600 33,500 32,300 341,670 11,035,941,000
23/10/2008 33,900 1.60 ▲ 4.95 33,900 33,900 33,800 534,290 18,112,431,000
22/10/2008 32,300 1.50 ▲ 4.87 32,300 32,300 32,000 1,025,680 33,129,464,000
21/10/2008 30,800 1.40 ▲ 4.76 30,800 30,800 30,000 853,640 26,292,112,000
20/10/2008 29,400 -1.50 ▼ -4.85 29,400 30,000 29,400 683,310 20,089,314,000
17/10/2008 30,900 -1.60 ▼ -4.92 30,900 31,000 30,900 265,450 8,202,405,000
16/10/2008 32,500 -1.70 ▼ -4.97 32,500 32,500 32,500 43,690 1,419,925,000
15/10/2008 34,200 -1.70 ▼ -4.74 35,900 36,000 34,200 316,210 10,814,382,000
14/10/2008 35,900 1.70 ▲ 4.97 35,900 35,900 35,800 643,420 23,098,778,000
13/10/2008 34,200 -1.70 ▼ -4.74 34,200 34,200 34,200 26,890 919,638,000
10/10/2008 35,900 -1.80 ▼ -4.77 35,900 35,900 35,900 25,480 914,732,000
09/10/2008 37,700 -1.90 ▼ -4.80 37,700 39,600 37,700 191,110 7,204,847,000
08/10/2008 39,600 -2.00 ▼ -4.81 39,600 39,600 39,600 31,080 1,230,768,000
07/10/2008 41,600 -2.10 ▼ -4.81 41,600 41,600 41,600 11,350 472,160,000
06/10/2008 43,700 -2.30 ▼ -5.00 43,700 43,700 43,700 34,250 1,496,725,000
03/10/2008 46,000 -2.00 ▼ -4.17 48,000 48,000 45,700 63,360 2,914,560,000
02/10/2008 48,000 1.00 ▲ 2.13 48,500 49,000 47,000 69,650 3,343,200,000
01/10/2008 47,000 -0.40 ▼ -0.84 49,700 49,700 46,100 94,240 4,429,280,000
30/09/2008 54,500 -2.50 ▼ -4.39 54,500 54,500 54,500 19,980 1,088,910,000
29/09/2008 57,000 -1.50 ▼ -2.56 57,000 59,500 56,500 98,610 5,620,770,000
26/09/2008 58,500 2.50 ▲ 4.46 58,500 58,500 56,000 163,030 9,537,255,000
25/09/2008 56,000 2.50 ▲ 4.67 53,500 56,000 53,500 207,090 11,597,040,000
24/09/2008 53,500 -2.50 ▼ -4.46 55,000 56,000 53,500 103,600 5,542,600,000
23/09/2008 56,000 -1.50 ▼ -2.61 55,000 57,500 55,000 270,990 15,175,440,000
22/09/2008 57,500 2.50 ▲ 4.55 57,500 57,500 57,500 95,120 5,469,400,000
19/09/2008 55,000 2.50 ▲ 4.76 52,500 55,000 52,500 262,470 14,435,850,000
18/09/2008 52,500 -2.50 ▼ -4.55 52,500 52,500 52,500 19,200 1,008,000,000
17/09/2008 55,000 -2.50 ▼ -4.35 55,000 55,000 55,000 275,930 15,176,150,000
16/09/2008 57,500 -3.00 ▼ -4.96 57,500 58,500 57,500 194,930 11,208,475,000
15/09/2008 60,500 -0.50 ▼ -0.82 60,000 64,000 59,500 201,980 12,219,790,000
12/09/2008 61,000 -3.00 ▼ -4.69 61,000 63,500 61,000 181,410 11,066,010,000
11/09/2008 64,000 -3.00 ▼ -4.48 67,000 67,500 64,000 222,990 14,271,360,000
10/09/2008 67,000 -1.00 ▼ -1.47 70,000 70,000 66,000 145,500 9,748,500,000
09/09/2008 68,000 -2.00 ▼ -2.86 72,000 72,000 68,000 126,070 8,572,760,000
08/09/2008 70,000 -2.00 ▼ -2.78 70,000 70,000 68,500 142,940 10,005,800,000
05/09/2008 72,000 0.50 ▲ 0.70 71,500 72,000 71,000 155,320 11,183,040,000
04/09/2008 71,500 -3.00 ▼ -4.03 71,000 74,500 71,000 215,120 15,381,080,000
03/09/2008 74,500 3.50 ▲ 4.93 71,000 74,500 71,000 394,070 29,358,215,000
29/08/2008 71,000 -3.50 ▼ -4.70 71,000 72,000 71,000 341,870 24,272,770,000
28/08/2008 74,500 -3.50 ▼ -4.49 74,500 75,000 74,500 129,300 9,632,850,000
27/08/2008 78,000 -2.50 ▼ -3.11 80,500 83,500 78,000 444,660 34,683,480,000
26/08/2008 80,500 3.50 ▲ 4.55 80,500 80,500 80,500 165,910 13,355,755,000
25/08/2008 77,000 3.50 ▲ 4.76 76,500 77,000 75,000 308,570 23,759,890,000
22/08/2008 73,500 -2.50 ▼ -3.29 76,500 76,500 73,500 264,690 19,454,715,000
21/08/2008 76,000 3.50 ▲ 4.83 69,000 76,000 69,000 761,740 57,892,240,000
20/08/2008 72,500 -3.50 ▼ -4.61 72,500 72,500 72,500 129,270 9,372,075,000
19/08/2008 76,000 -4.00 ▼ -5.00 76,000 77,500 76,000 236,860 18,001,360,000
18/08/2008 80,000 2.00 ▲ 2.56 81,500 81,500 78,000 494,310 39,544,800,000
15/08/2008 78,000 2.00 ▲ 2.63 78,000 78,000 78,000 53,030 4,136,340,000
14/08/2008 76,000 2.00 ▲ 2.70 75,000 76,000 75,000 683,530 51,948,280,000
13/08/2008 74,000 -1.50 ▼ -1.99 75,500 77,000 74,000 191,580 14,176,920,000
12/08/2008 75,500 -2.00 ▼ -2.58 77,500 79,500 75,500 167,020 12,610,010,000
11/08/2008 77,500 2.00 ▲ 2.65 77,500 77,500 76,000 489,690 37,950,975,000
08/08/2008 75,500 -2.00 ▼ -2.58 75,500 78,500 75,500 203,460 15,361,230,000
07/08/2008 77,500 -2.00 ▼ -2.52 81,000 81,500 77,500 161,150 12,489,125,000
06/08/2008 79,500 -2.00 ▼ -2.45 79,500 79,500 79,500 71,880 5,714,460,000
05/08/2008 81,500 -2.50 ▼ -2.98 81,500 81,500 81,500 4,180 340,670,000
04/08/2008 84,000 -2.50 ▼ -2.89 84,000 84,000 84,000 990 83,160,000
01/08/2008 86,500 -2.50 ▼ -2.81 86,500 87,000 86,500 26,870 2,324,255,000
31/07/2008 89,000 2.50 ▲ 2.89 89,000 89,000 85,000 18,610 1,656,290,000
30/07/2008 86,500 2.50 ▲ 2.98 86,500 86,500 81,500 46,720 4,041,280,000
29/07/2008 84,000 2.00 ▲ 2.44 80,500 84,000 80,500 72,680 6,105,120,000
28/07/2008 82,000 -2.50 ▼ -2.96 82,000 82,000 82,000 62,410 5,117,620,000
25/07/2008 84,500 -2.50 ▼ -2.87 84,500 84,500 84,500 2,690 227,305,000
24/07/2008 87,000 -2.50 ▼ -2.79 87,000 87,000 87,000 117,730 10,242,510,000
23/07/2008 89,500 -2.50 ▼ -2.72 89,500 89,500 89,500 1,730 154,835,000
22/07/2008 92,000 -2.50 ▼ -2.65 92,000 92,000 92,000 10 920,000
21/07/2008 94,500 -2.50 ▼ -2.58 94,500 94,500 94,500 1,650 155,925,000
18/07/2008 97,000 -3.00 ▼ -3.00 97,000 97,000 97,000 51,050 4,951,850,000
17/07/2008 100,000 -3.00 ▼ -2.91 102,000 102,000 100,000 43,120 4,312,000,000
16/07/2008 103,000 3.00 ▲ 3.00 102,000 103,000 97,000 68,700 7,076,100,000
15/07/2008 100,000 2.00 ▲ 2.04 100,000 100,000 98,000 143,360 14,336,000,000
14/07/2008 98,000 2.50 ▲ 2.62 97,500 98,000 93,500 40,690 3,987,620,000
11/07/2008 95,500 2.50 ▲ 2.69 90,500 95,500 90,500 135,910 12,979,405,000
10/07/2008 93,000 -2.50 ▼ -2.62 93,000 95,500 93,000 138,180 12,850,740,000
09/07/2008 95,500 -2.50 ▼ -2.55 95,500 95,500 95,500 21,030 2,008,365,000
08/07/2008 98,000 -3.00 ▼ -2.97 98,000 98,000 98,000 48,230 4,726,540,000
07/07/2008 101,000 2.50 ▲ 2.54 101,000 101,000 98,000 122,800 12,402,800,000
04/07/2008 98,500 2.50 ▲ 2.60 98,500 98,500 98,000 170,520 16,796,220,000
03/07/2008 96,000 2.50 ▲ 2.67 95,000 96,000 94,000 175,500 16,848,000,000
02/07/2008 93,500 2.00 ▲ 2.19 94,000 94,000 92,000 98,120 9,174,220,000
01/07/2008 91,500 2.50 ▲ 2.81 90,500 91,500 90,500 113,490 10,384,335,000
30/06/2008 89,000 2.50 ▲ 2.89 89,000 89,000 89,000 113,410 10,093,490,000
27/06/2008 86,500 2.50 ▲ 2.98 86,500 86,500 84,500 23,640 2,044,860,000
26/06/2008 84,000 2.00 ▲ 2.44 84,000 84,000 81,500 77,620 6,520,080,000
25/06/2008 82,000 2.00 ▲ 2.50 82,000 82,000 82,000 87,320 7,160,240,000
24/06/2008 80,000 2.00 ▲ 2.56 80,000 80,000 79,000 55,570 4,445,600,000
23/06/2008 78,000 2.00 ▲ 2.63 78,000 78,000 76,000 42,090 3,283,020,000
20/06/2008 76,000 2.00 ▲ 2.70 76,000 76,000 75,000 75,240 5,718,240,000
19/06/2008 74,000 2.00 ▲ 2.78 70,000 74,000 70,000 99,840 7,388,160,000
18/06/2008 72,000 1.00 ▲ 1.41 72,000 72,000 72,000 120,760 8,694,720,000
17/06/2008 71,000 1.00 ▲ 1.43 71,000 71,000 71,000 42,960 3,050,160,000
16/06/2008 70,000 1.00 ▲ 1.45 70,000 70,000 70,000 71,030 4,972,100,000
13/06/2008 69,000 1.00 ▲ 1.47 69,000 69,000 69,000 19,000 1,311,000,000
12/06/2008 68,000 1.00 ▲ 1.49 66,000 68,000 66,000 40,680 2,766,240,000
11/06/2008 67,000 1.00 ▲ 1.52 65,000 67,000 65,000 24,470 1,639,490,000
10/06/2008 66,000 -1.00 ▼ -1.49 66,000 66,000 66,000 450 29,700,000
09/06/2008 67,000 -1.00 ▼ -1.47 67,000 67,000 67,000 6,010 402,670,000
06/06/2008 68,000 -1.00 ▼ -1.45 68,000 68,000 68,000 8,400 571,200,000
05/06/2008 69,000 -1.00 ▼ -1.43 69,000 69,000 69,000 8,280 571,320,000
04/06/2008 70,000 -1.00 ▼ -1.41 70,000 70,000 70,000 40,170 2,811,900,000
03/06/2008 71,000 -1.00 ▼ -1.39 71,000 71,000 71,000 5,700 404,700,000
02/06/2008 72,000 -1.00 ▼ -1.37 72,000 72,000 72,000 5,190 373,680,000
30/05/2008 73,000 1.00 ▲ 1.39 71,000 73,000 71,000 67,520 4,928,960,000
29/05/2008 72,000 0.00 ■■ 0.00 72,000 72,000 72,000 0 0
28/05/2008 72,000 0.00 ■■ 0.00 72,000 72,000 72,000 0 0
27/05/2008 72,000 0.00 ■■ 0.00 72,000 72,000 72,000 0 0
26/05/2008 72,000 -1.00 ▼ -1.37 72,000 72,000 72,000 8,230 592,560,000
23/05/2008 73,000 0.00 ■■ 0.00 72,000 73,000 72,000 7,550 551,150,000
22/05/2008 73,000 -0.50 ▼ -0.68 72,500 73,500 72,500 70,610 5,154,530,000
21/05/2008 73,500 -1.00 ▼ -1.34 73,500 74,000 73,500 74,370 5,466,195,000
20/05/2008 74,500 1.00 ▲ 1.36 73,500 74,500 72,500 34,410 2,563,545,000
19/05/2008 73,500 1.00 ▲ 1.38 72,500 73,500 72,500 30,260 2,224,110,000
16/05/2008 72,500 1.00 ▲ 1.40 70,500 72,500 70,500 107,400 7,786,500,000
15/05/2008 71,500 -1.00 ▼ -1.38 72,000 72,000 71,500 70,340 5,029,310,000
14/05/2008 72,500 -1.00 ▼ -1.36 73,500 73,500 72,500 2,030 147,175,000
13/05/2008 73,500 -1.50 ▼ -2.00 73,500 73,500 73,500 13,510 992,985,000
12/05/2008 75,000 -1.50 ▼ -1.96 75,000 75,000 75,000 58,800 4,410,000,000
09/05/2008 76,500 1.50 ▲ 2.00 73,500 76,500 73,500 59,600 4,559,400,000
08/05/2008 75,000 0.00 ■■ 0.00 75,000 75,000 73,500 55,590 4,169,250,000
07/05/2008 75,000 1.00 ▲ 1.35 75,000 75,000 73,000 111,150 8,336,250,000
06/05/2008 74,000 1.00 ▲ 1.37 74,000 74,000 74,000 36,590 2,707,660,000
05/05/2008 73,000 1.00 ▲ 1.39 73,000 73,000 73,000 26,870 1,961,510,000
29/04/2008 72,000 1.00 ▲ 1.41 72,000 72,000 72,000 10,130 729,360,000
28/04/2008 71,000 1.00 ▲ 1.43 71,000 71,000 70,500 18,090 1,284,390,000
25/04/2008 70,000 1.00 ▲ 1.45 70,000 70,000 69,000 89,780 6,284,600,000
24/04/2008 69,000 1.00 ▲ 1.47 67,000 69,000 67,000 139,630 9,634,470,000
23/04/2008 68,000 -1.00 ▼ -1.45 68,000 68,000 68,000 30,160 2,050,880,000
22/04/2008 69,000 -1.00 ▼ -1.43 69,000 70,000 69,000 24,640 1,700,160,000
21/04/2008 70,000 0.50 ▲ 0.72 68,500 70,000 68,500 47,780 3,344,600,000
18/04/2008 69,500 -1.00 ▼ -1.42 70,500 70,500 69,500 40,740 2,831,430,000
17/04/2008 70,500 -1.00 ▼ -1.40 70,500 71,000 70,500 109,400 7,712,700,000
16/04/2008 71,500 -1.00 ▼ -1.38 71,500 71,500 71,500 36,990 2,644,785,000
11/04/2008 72,500 -1.00 ▼ -1.36 72,500 72,500 72,500 44,790 3,247,275,000
10/04/2008 73,500 -1.50 ▼ -2.00 75,000 75,000 73,500 45,190 3,321,465,000
09/04/2008 75,000 -0.50 ▼ -0.66 75,500 76,000 74,500 155,390 11,654,250,000
08/04/2008 75,500 1.00 ▲ 1.34 75,500 75,500 73,500 229,850 17,353,675,000
07/04/2008 74,500 1.00 ▲ 1.36 74,500 74,500 74,500 12,890 960,305,000
04/04/2008 73,500 0.50 ▲ 0.68 73,000 73,500 73,000 60 4,410,000
03/04/2008 73,000 0.50 ▲ 0.69 73,000 73,000 73,000 36,790 2,685,670,000
02/04/2008 72,500 0.50 ▲ 0.69 72,500 72,500 72,500 1,030 74,675,000
01/04/2008 72,000 0.50 ▲ 0.70 72,000 72,000 72,000 700 50,400,000
31/03/2008 71,500 0.50 ▲ 0.70 71,500 71,500 71,500 35,090 2,508,935,000
28/03/2008 71,000 0.50 ▲ 0.71 71,000 71,000 71,000 62,690 4,450,990,000
27/03/2008 70,500 0.50 ▲ 0.71 70,500 70,500 70,500 112,130 7,905,165,000
26/03/2008 70,000 -2.00 ▼ -2.78 68,500 70,000 68,500 100,750 7,052,500,000
25/03/2008 72,000 -3.50 ▼ -4.64 72,000 72,000 72,000 15,480 1,114,560,000
24/03/2008 75,500 -3.50 ▼ -4.43 75,500 76,000 75,500 56,060 4,232,530,000
21/03/2008 79,000 -2.50 ▼ -3.07 78,000 79,000 77,500 58,190 4,597,010,000
20/03/2008 81,500 0.00 ■■ 0.00 81,500 81,500 77,500 87,910 7,164,665,000
19/03/2008 81,500 -4.00 ▼ -4.68 81,500 82,500 81,500 43,440 3,540,360,000
18/03/2008 85,500 -4.00 ▼ -4.47 85,500 85,500 85,500 17,830 1,524,465,000
17/03/2008 89,500 -4.50 ▼ -4.79 90,500 92,500 89,500 37,770 3,380,415,000
14/03/2008 94,000 -2.00 ▼ -2.08 94,000 95,000 94,000 11,380 1,069,720,000
13/03/2008 96,000 1.00 ▲ 1.05 98,000 98,000 95,000 36,410 3,495,360,000
12/03/2008 95,000 -3.00 ▼ -3.06 95,000 98,000 94,500 70,810 6,726,950,000
11/03/2008 98,000 -5.00 ▼ -4.85 98,000 100,000 98,000 36,280 3,555,440,000
10/03/2008 103,000 4.00 ▲ 4.04 103,000 103,000 101,000 185,070 19,062,210,000
07/03/2008 99,000 4.50 ▲ 4.76 99,000 99,000 98,500 137,980 13,660,020,000
06/03/2008 94,500 4.50 ▲ 5.00 94,500 94,500 94,500 204,430 19,318,635,000
05/03/2008 90,000 -4.50 ▼ -4.76 91,000 91,000 90,000 7,340 660,600,000
04/03/2008 94,500 4.50 ▲ 5.00 85,500 94,500 85,500 143,330 13,544,685,000
03/03/2008 90,000 -4.50 ▼ -4.76 91,000 91,000 90,000 17,510 1,575,900,000
29/02/2008 94,500 4.50 ▲ 5.00 94,500 94,500 91,000 78,570 7,424,865,000
28/02/2008 90,000 -4.00 ▼ -4.26 92,000 92,500 90,000 22,080 1,987,200,000
27/02/2008 94,000 -3.00 ▼ -3.09 94,000 98,000 93,500 29,450 2,768,300,000
26/02/2008 97,000 -5.00 ▼ -4.90 102,000 102,000 97,000 32,440 3,146,680,000
25/02/2008 102,000 2.00 ▲ 2.00 100,000 104,000 100,000 37,580 3,833,160,000
22/02/2008 100,000 -5.00 ▼ -4.76 100,000 101,000 100,000 112,870 11,287,000,000
21/02/2008 105,000 -5.00 ▼ -4.55 105,000 105,000 105,000 24,490 2,571,450,000
20/02/2008 110,000 -5.00 ▼ -4.35 116,000 116,000 110,000 34,160 3,757,600,000
19/02/2008 115,000 0.00 ■■ 0.00 114,000 115,000 113,000 11,130 1,279,950,000
18/02/2008 115,000 -5.00 ▼ -4.17 114,000 116,000 114,000 29,560 3,399,400,000
15/02/2008 120,000 0.00 ■■ 0.00 120,000 120,000 119,000 5,670 680,400,000
14/02/2008 120,000 0.00 ■■ 0.00 120,000 122,000 119,000 64,990 7,798,800,000
13/02/2008 120,000 -4.00 ▼ -3.23 123,000 124,000 120,000 38,090 4,570,800,000
12/02/2008 124,000 0.00 ■■ 0.00 126,000 126,000 121,000 21,170 2,625,080,000
01/02/2008 124,000 4.00 ▲ 3.33 125,000 125,000 122,000 93,630 11,610,120,000
31/01/2008 120,000 0.00 ■■ 0.00 115,000 120,000 115,000 75,100 9,012,000,000
30/01/2008 120,000 5.20 ▲ 4.53 120,000 120,000 119,000 107,720 12,926,400,000
29/01/2008 132,000 0.00 ■■ 0.00 132,000 133,000 131,000 67,360 8,891,520,000
28/01/2008 132,000 4.00 ▲ 3.12 128,000 132,000 126,000 56,940 7,516,080,000
25/01/2008 128,000 6.00 ▲ 4.92 127,000 128,000 121,000 40,750 5,216,000,000
24/01/2008 122,000 0.00 ■■ 0.00 122,000 125,000 122,000 62,140 7,581,080,000
23/01/2008 122,000 -6.00 ▼ -4.69 123,000 125,000 122,000 63,580 7,756,760,000
22/01/2008 128,000 -6.00 ▼ -4.48 131,000 132,000 128,000 82,990 10,622,720,000
21/01/2008 134,000 2.00 ▲ 1.52 130,000 134,000 130,000 64,570 8,652,380,000
18/01/2008 132,000 -2.00 ▼ -1.49 130,000 132,000 130,000 103,380 13,646,160,000
17/01/2008 134,000 0.00 ■■ 0.00 134,000 134,000 130,000 73,200 9,808,800,000
16/01/2008 134,000 6.00 ▲ 4.69 133,000 134,000 128,000 120,160 16,101,440,000
15/01/2008 128,000 0.00 ■■ 0.00 122,000 128,000 122,000 83,660 10,708,480,000
14/01/2008 128,000 0.00 ■■ 0.00 128,000 128,000 125,000 70,750 9,056,000,000
11/01/2008 128,000 3.00 ▲ 2.40 128,000 128,000 124,000 48,620 6,223,360,000
10/01/2008 125,000 0.00 ■■ 0.00 124,000 125,000 124,000 53,130 6,641,250,000
09/01/2008 125,000 -2.00 ▼ -1.57 125,000 126,000 125,000 19,980 2,497,500,000
08/01/2008 127,000 3.00 ▲ 2.42 126,000 127,000 124,000 63,890 8,114,030,000
07/01/2008 124,000 0.00 ■■ 0.00 124,000 125,000 123,000 33,500 4,154,000,000
04/01/2008 124,000 1.00 ▲ 0.81 125,000 125,000 123,000 149,160 18,495,840,000
03/01/2008 123,000 1.00 ▲ 0.82 122,000 124,000 122,000 19,770 2,431,710,000
02/01/2008 122,000 -4.00 ▼ -3.17 126,000 127,000 122,000 19,390 2,365,580,000
28/12/2007 126,000 1.00 ▲ 0.80 126,000 126,000 124,000 58,270 7,342,020,000
27/12/2007 125,000 0.00 ■■ 0.00 126,000 126,000 125,000 13,160 1,645,000,000
26/12/2007 125,000 2.00 ▲ 1.63 126,000 127,000 125,000 35,500 4,437,500,000
25/12/2007 123,000 -1.00 ▼ -0.81 126,000 126,000 123,000 38,970 4,793,310,000
24/12/2007 124,000 -3.00 ▼ -2.36 124,000 126,000 124,000 37,800 4,687,200,000
21/12/2007 127,000 2.00 ▲ 1.60 126,000 127,000 125,000 22,520 2,860,040,000
20/12/2007 125,000 -2.00 ▼ -1.57 127,000 127,000 125,000 28,470 3,558,750,000
19/12/2007 127,000 0.00 ■■ 0.00 126,000 127,000 126,000 59,430 7,547,610,000
18/12/2007 127,000 1.00 ▲ 0.79 129,000 129,000 126,000 52,630 6,684,010,000
17/12/2007 126,000 1.00 ▲ 0.80 120,000 127,000 120,000 83,610 10,534,860,000
14/12/2007 125,000 -2.00 ▼ -1.57 124,000 125,000 124,000 48,350 6,043,750,000
13/12/2007 127,000 -1.00 ▼ -0.78 125,000 128,000 125,000 93,930 11,929,110,000
12/12/2007 128,000 2.00 ▲ 1.59 129,000 129,000 128,000 56,110 7,182,080,000
11/12/2007 126,000 -3.00 ▼ -2.33 127,000 128,000 126,000 9,860 1,242,360,000
10/12/2007 129,000 -1.00 ▼ -0.77 128,000 129,000 128,000 27,040 3,488,160,000
07/12/2007 130,000 0.00 ■■ 0.00 130,000 130,000 129,000 21,800 2,834,000,000
06/12/2007 130,000 0.00 ■■ 0.00 130,000 130,000 129,000 25,080 3,260,400,000
05/12/2007 130,000 0.00 ■■ 0.00 130,000 130,000 129,000 15,630 2,031,900,000
04/12/2007 130,000 0.00 ■■ 0.00 130,000 130,000 129,000 23,170 3,012,100,000
03/12/2007 130,000 0.00 ■■ 0.00 129,000 130,000 129,000 76,490 9,943,700,000
30/11/2007 130,000 -3.00 ▼ -2.26 130,000 132,000 130,000 32,370 4,208,100,000
29/11/2007 133,000 0.00 ■■ 0.00 132,000 133,000 132,000 36,110 4,802,630,000
28/11/2007 133,000 -1.00 ▼ -0.75 134,000 134,000 132,000 29,500 3,923,500,000
27/11/2007 134,000 -1.00 ▼ -0.74 135,000 135,000 133,000 146,770 19,667,180,000
26/11/2007 135,000 6.00 ▲ 4.65 132,000 135,000 130,000 309,630 41,800,050,000
23/11/2007 129,000 -3.00 ▼ -2.27 130,000 131,000 129,000 93,420 12,051,180,000
22/11/2007 132,000 2.00 ▲ 1.54 132,000 132,000 130,000 48,660 6,423,120,000
21/11/2007 130,000 -4.00 ▼ -2.99 130,000 133,000 129,000 57,290 7,447,700,000
20/11/2007 134,000 -1.00 ▼ -0.74 132,000 134,000 132,000 29,690 3,978,460,000
19/11/2007 135,000 0.00 ■■ 0.00 131,000 135,000 131,000 56,090 7,572,150,000
16/11/2007 135,000 0.00 ■■ 0.00 134,000 135,000 133,000 50,030 6,754,050,000
15/11/2007 135,000 0.00 ■■ 0.00 135,000 135,000 134,000 50,480 6,814,800,000
14/11/2007 135,000 2.00 ▲ 1.50 135,000 136,000 134,000 184,240 24,872,400,000
13/11/2007 133,000 0.00 ■■ 0.00 135,000 135,000 130,000 60,320 8,022,560,000
12/11/2007 133,000 -2.00 ▼ -1.48 135,000 136,000 133,000 58,410 7,768,530,000
09/11/2007 135,000 0.00 ■■ 0.00 132,000 135,000 132,000 77,610 10,477,350,000
08/11/2007 135,000 -1.00 ▼ -0.74 133,000 135,000 133,000 28,670 3,870,450,000
07/11/2007 136,000 0.00 ■■ 0.00 136,000 136,000 134,000 48,590 6,608,240,000
06/11/2007 136,000 -1.00 ▼ -0.73 137,000 137,000 135,000 114,290 15,543,440,000
05/11/2007 137,000 2.00 ▲ 1.48 129,000 137,000 129,000 78,680 10,779,160,000
02/11/2007 135,000 -2.00 ▼ -1.46 133,000 136,000 133,000 54,310 7,331,850,000
01/11/2007 137,000 0.00 ■■ 0.00 137,000 138,000 136,000 76,740 10,513,380,000
31/10/2007 137,000 2.00 ▲ 1.48 137,000 137,000 136,000 128,380 17,588,060,000
30/10/2007 135,000 0.00 ■■ 0.00 132,000 135,000 132,000 111,570 15,061,950,000
29/10/2007 135,000 -2.00 ▼ -1.46 136,000 136,000 135,000 51,590 6,964,650,000
26/10/2007 137,000 -1.00 ▼ -0.72 138,000 138,000 136,000 54,720 7,496,640,000
25/10/2007 138,000 2.00 ▲ 1.47 137,000 138,000 136,000 145,050 20,016,900,000
24/10/2007 136,000 1.00 ▲ 0.74 135,000 136,000 134,000 318,320 43,291,520,000
23/10/2007 135,000 0.00 ■■ 0.00 135,000 135,000 134,000 110,470 14,913,450,000
22/10/2007 135,000 1.00 ▲ 0.75 135,000 136,000 133,000 121,810 16,444,350,000
19/10/2007 134,000 -2.00 ▼ -1.47 135,000 136,000 133,000 120,820 16,189,880,000
18/10/2007 136,000 0.00 ■■ 0.00 136,000 136,000 135,000 99,370 13,514,320,000
17/10/2007 136,000 -1.00 ▼ -0.73 137,000 138,000 136,000 181,060 24,624,160,000
16/10/2007 137,000 -1.00 ▼ -0.72 137,000 138,000 136,000 151,400 20,741,800,000
15/10/2007 138,000 0.00 ■■ 0.00 137,000 138,000 137,000 99,400 13,717,200,000
12/10/2007 138,000 0.00 ■■ 0.00 138,000 138,000 137,000 201,920 27,864,960,000
11/10/2007 138,000 0.00 ■■ 0.00 138,000 138,000 137,000 115,300 15,911,400,000
10/10/2007 138,000 0.00 ■■ 0.00 139,000 139,000 137,000 158,620 21,889,560,000
09/10/2007 138,000 1.00 ▲ 0.73 139,000 140,000 136,000 72,590 10,017,420,000
08/10/2007 137,000 -1.00 ▼ -0.72 138,000 138,000 136,000 64,400 8,822,800,000
05/10/2007 138,000 -3.00 ▼ -2.13 141,000 141,000 138,000 88,810 12,255,780,000
04/10/2007 141,000 -2.00 ▼ -1.40 142,000 143,000 140,000 132,870 18,734,670,000
03/10/2007 143,000 -1.00 ▼ -0.69 144,000 144,000 140,000 137,380 19,645,340,000
02/10/2007 144,000 1.00 ▲ 0.70 145,000 145,000 142,000 156,100 22,478,400,000
01/10/2007 143,000 6.00 ▲ 4.38 143,000 143,000 140,000 339,840 48,597,120,000
28/09/2007 137,000 1.00 ▲ 0.74 137,000 137,000 136,000 183,110 25,086,070,000
27/09/2007 136,000 -1.00 ▼ -0.73 135,000 137,000 135,000 109,290 14,863,440,000
26/09/2007 137,000 1.00 ▲ 0.74 138,000 138,000 136,000 135,450 18,556,650,000
25/09/2007 136,000 1.00 ▲ 0.74 136,000 137,000 135,000 163,640 22,255,040,000
24/09/2007 135,000 -1.00 ▼ -0.74 135,000 136,000 134,000 56,330 7,604,550,000
21/09/2007 136,000 -1.00 ▼ -0.73 137,000 137,000 136,000 37,720 5,129,920,000
20/09/2007 137,000 3.00 ▲ 2.24 135,000 137,000 134,000 105,780 14,491,860,000
19/09/2007 134,000 0.00 ■■ 0.00 133,000 134,000 133,000 74,880 10,033,920,000
18/09/2007 134,000 1.00 ▲ 0.75 134,000 134,000 133,000 46,160 6,185,440,000
17/09/2007 133,000 -2.00 ▼ -1.48 134,000 134,000 133,000 31,020 4,125,660,000
14/09/2007 135,000 1.00 ▲ 0.75 135,000 135,000 134,000 33,590 4,534,650,000
13/09/2007 134,000 -2.00 ▼ -1.47 135,000 135,000 134,000 32,470 4,350,980,000
12/09/2007 136,000 2.00 ▲ 1.49 135,000 136,000 134,000 44,890 6,105,040,000
11/09/2007 134,000 -2.00 ▼ -1.47 135,000 136,000 134,000 23,750 3,182,500,000
10/09/2007 136,000 -1.00 ▼ -0.73 136,000 137,000 136,000 35,160 4,781,760,000
07/09/2007 137,000 0.00 ■■ 0.00 137,000 137,000 136,000 35,470 4,859,390,000
06/09/2007 137,000 0.00 ■■ 0.00 136,000 137,000 136,000 23,050 3,157,850,000
05/09/2007 137,000 -2.00 ▼ -1.44 139,000 139,000 137,000 57,420 7,866,540,000
04/09/2007 139,000 0.00 ■■ 0.00 139,000 140,000 138,000 112,970 15,702,830,000
31/08/2007 139,000 2.00 ▲ 1.46 137,000 139,000 136,000 63,910 8,883,490,000
30/08/2007 137,000 3.00 ▲ 2.24 134,000 137,000 134,000 68,730 9,416,010,000
29/08/2007 134,000 -1.00 ▼ -0.74 132,000 134,000 132,000 64,390 8,628,260,000
28/08/2007 135,000 -5.00 ▼ -3.57 139,000 139,000 135,000 64,950 8,768,250,000
27/08/2007 140,000 4.00 ▲ 2.94 140,000 140,000 137,000 45,840 6,417,600,000
24/08/2007 136,000 1.00 ▲ 0.74 138,000 140,000 136,000 49,590 6,744,240,000
23/08/2007 135,000 -5.00 ▼ -3.57 140,000 140,000 135,000 26,330 3,554,550,000
22/08/2007 140,000 1.00 ▲ 0.72 139,000 140,000 138,000 30,720 4,300,800,000
21/08/2007 139,000 -4.00 ▼ -2.80 140,000 140,000 139,000 27,390 3,807,210,000
20/08/2007 143,000 5.00 ▲ 3.62 134,000 143,000 132,000 70,680 10,107,240,000
17/08/2007 138,000 0.00 ■■ 0.00 134,000 138,000 134,000 27,570 3,804,660,000
16/08/2007 138,000 -1.00 ▼ -0.72 137,000 139,000 137,000 18,820 2,597,160,000
15/08/2007 139,000 -1.00 ▼ -0.71 140,000 140,000 138,000 41,430 5,758,770,000
14/08/2007 140,000 3.00 ▲ 2.19 137,000 140,000 137,000 42,790 5,990,600,000
13/08/2007 137,000 -7.00 ▼ -4.86 140,000 141,000 137,000 43,150 5,911,550,000
10/08/2007 144,000 6.00 ▲ 4.35 143,000 144,000 137,000 174,480 25,125,120,000
09/08/2007 138,000 6.00 ▲ 4.55 133,000 138,000 132,000 81,910 11,303,580,000
08/08/2007 132,000 2.00 ▲ 1.54 130,000 132,000 128,000 109,670 14,476,440,000
07/08/2007 130,000 4.00 ▲ 3.17 126,000 130,000 124,000 74,940 9,742,200,000
06/08/2007 126,000 -1.00 ▼ -0.79 125,000 126,000 125,000 14,130 1,780,380,000
03/08/2007 127,000 0.00 ■■ 0.00 126,000 127,000 125,000 49,500 6,286,500,000
02/08/2007 127,000 0.00 ■■ 0.00 127,000 127,000 124,000 53,640 6,812,280,000
01/08/2007 127,000 0.00 ■■ 0.00 124,000 127,000 124,000 48,420 6,149,340,000
31/07/2007 127,000 0.00 ■■ 0.00 125,000 127,000 124,000 79,450 10,090,150,000
30/07/2007 127,000 0.00 ■■ 0.00 121,000 127,000 121,000 75,910 9,640,570,000
27/07/2007 127,000 -1.00 ▼ -0.78 127,000 127,000 125,000 37,280 4,734,560,000
26/07/2007 128,000 0.00 ■■ 0.00 129,000 129,000 128,000 39,370 5,039,360,000
25/07/2007 128,000 0.00 ■■ 0.00 128,000 128,000 127,000 64,960 8,314,880,000
24/07/2007 128,000 0.00 ■■ 0.00 128,000 128,000 128,000 22,440 2,872,320,000
23/07/2007 128,000 3.00 ▲ 2.40 125,000 128,000 125,000 69,600 8,908,800,000
20/07/2007 125,000 0.00 ■■ 0.00 122,000 125,000 122,000 19,460 2,432,500,000
19/07/2007 125,000 -2.00 ▼ -1.57 126,000 126,000 125,000 19,880 2,485,000,000
18/07/2007 127,000 0.00 ■■ 0.00 126,000 127,000 126,000 23,520 2,987,040,000
17/07/2007 127,000 1.00 ▲ 0.79 128,000 128,000 127,000 15,740 1,998,980,000
16/07/2007 126,000 -2.00 ▼ -1.56 125,000 126,000 125,000 40,600 5,115,600,000
13/07/2007 128,000 -1.00 ▼ -0.78 128,000 128,000 128,000 34,820 4,456,960,000
12/07/2007 129,000 -2.00 ▼ -1.53 130,000 130,000 129,000 56,520 7,291,080,000
11/07/2007 131,000 3.00 ▲ 2.34 129,000 131,000 129,000 137,380 17,996,780,000
10/07/2007 128,000 1.00 ▲ 0.79 126,000 128,000 126,000 103,170 13,205,760,000
09/07/2007 127,000 -1.00 ▼ -0.78 127,000 127,000 127,000 76,990 9,777,730,000
06/07/2007 128,000 4.00 ▲ 3.23 126,000 128,000 126,000 98,140 12,561,920,000
05/07/2007 124,000 2.00 ▲ 1.64 124,000 124,000 124,000 114,380 14,183,120,000
04/07/2007 122,000 2.00 ▲ 1.67 120,000 122,000 120,000 94,800 11,565,600,000
03/07/2007 120,000 3.00 ▲ 2.56 113,000 120,000 113,000 119,700 14,364,000,000
02/07/2007 117,000 -3.00 ▼ -2.50 120,000 120,000 117,000 50,230 5,876,910,000
29/06/2007 120,000 1.00 ▲ 0.84 119,000 120,000 119,000 108,690 13,042,800,000
28/06/2007 119,000 -1.00 ▼ -0.83 119,000 120,000 119,000 60,560 7,206,640,000
27/06/2007 120,000 -3.00 ▼ -2.44 123,000 123,000 120,000 17,960 2,155,200,000
26/06/2007 123,000 -2.00 ▼ -1.60 123,000 123,000 123,000 49,600 6,100,800,000
25/06/2007 125,000 0.00 ■■ 0.00 125,000 125,000 125,000 91,030 11,378,750,000
22/06/2007 125,000 1.00 ▲ 0.81 125,000 125,000 124,000 122,500 15,312,500,000
21/06/2007 124,000 1.70 ▲ 1.39 127,000 127,000 124,000 105,500 13,082,000,000
20/06/2007 141,000 0.00 ■■ 0.00 141,000 141,000 141,000 139,650 19,690,650,000
19/06/2007 141,000 0.00 ■■ 0.00 141,000 141,000 141,000 111,770 15,759,570,000
18/06/2007 141,000 -2.00 ▼ -1.40 143,000 143,000 141,000 112,930 15,923,130,000
15/06/2007 143,000 1.00 ▲ 0.70 144,000 144,000 143,000 91,820 13,130,260,000
14/06/2007 142,000 1.00 ▲ 0.71 142,000 142,000 142,000 82,650 11,736,300,000
13/06/2007 141,000 0.00 ■■ 0.00 143,000 143,000 141,000 67,230 9,479,430,000
12/06/2007 141,000 1.00 ▲ 0.71 142,000 142,000 141,000 98,500 13,888,500,000
11/06/2007 140,000 0.00 ■■ 0.00 140,000 141,000 140,000 64,120 8,976,800,000
08/06/2007 140,000 -1.00 ▼ -0.71 141,000 141,000 140,000 55,250 7,735,000,000
07/06/2007 141,000 -1.00 ▼ -0.70 142,000 142,000 141,000 101,210 14,270,610,000
06/06/2007 142,000 0.00 ■■ 0.00 144,000 144,000 142,000 54,300 7,710,600,000
05/06/2007 142,000 1.00 ▲ 0.71 142,000 142,000 141,000 70,830 10,057,860,000
04/06/2007 141,000 -4.00 ▼ -2.76 143,000 143,000 141,000 53,270 7,511,070,000
01/06/2007 145,000 -3.00 ▼ -2.03 148,000 148,000 145,000 129,260 18,742,700,000
31/05/2007 148,000 4.00 ▲ 2.78 149,000 149,000 148,000 108,110 16,000,280,000
30/05/2007 144,000 -5.00 ▼ -3.36 146,000 146,000 144,000 54,160 7,799,040,000
29/05/2007 149,000 -1.00 ▼ -0.67 150,000 150,000 146,000 95,360 14,208,640,000
28/05/2007 150,000 1.00 ▲ 0.67 152,000 152,000 150,000 193,080 28,962,000,000
25/05/2007 149,000 4.00 ▲ 2.76 147,000 149,000 147,000 189,520 28,238,480,000
24/05/2007 145,000 -6.00 ▼ -3.97 145,000 150,000 145,000 193,570 28,067,650,000
23/05/2007 151,000 7.00 ▲ 4.86 151,000 151,000 151,000 204,160 30,828,160,000
22/05/2007 144,000 6.00 ▲ 4.35 140,000 144,000 140,000 270,070 38,890,080,000
21/05/2007 138,000 1.00 ▲ 0.73 138,000 138,000 137,000 201,480 27,804,240,000
18/05/2007 137,000 0.00 ■■ 0.00 136,000 137,000 136,000 136,460 18,695,020,000
17/05/2007 137,000 1.00 ▲ 0.74 137,000 137,000 136,000 103,600 14,193,200,000
16/05/2007 136,000 -1.00 ▼ -0.73 138,000 138,000 136,000 61,360 8,344,960,000
15/05/2007 137,000 1.00 ▲ 0.74 139,000 139,000 136,000 101,500 13,905,500,000
14/05/2007 136,000 1.00 ▲ 0.74 135,000 136,000 135,000 197,680 26,884,480,000
11/05/2007 135,000 0.00 ■■ 0.00 135,000 135,000 135,000 151,010 20,386,350,000
10/05/2007 135,000 -2.00 ▼ -1.46 137,000 137,000 135,000 67,050 9,051,750,000
09/05/2007 137,000 0.00 ■■ 0.00 137,000 137,000 137,000 155,610 21,318,570,000
08/05/2007 137,000 4.00 ▲ 3.01 135,000 137,000 135,000 169,120 23,169,440,000
07/05/2007 133,000 1.00 ▲ 0.76 131,000 133,000 131,000 157,280 20,918,240,000
04/05/2007 132,000 0.00 ■■ 0.00 129,000 132,000 129,000 135,210 17,847,720,000
03/05/2007 132,000 0.00 ■■ 0.00 132,000 132,000 132,000 115,610 15,260,520,000
02/05/2007 132,000 0.00 ■■ 0.00 136,000 135,000 132,000 82,250 10,857,000,000
25/04/2007 132,000 -1.00 ▼ -0.75 130,000 132,000 128,000 43,840 5,786,880,000
24/04/2007 133,000 0.00 ■■ 0.00 127,000 133,000 127,000 70,080 9,320,640,000
23/04/2007 133,000 -7.00 ▼ -5.00 133,000 133,000 133,000 27,490 3,656,170,000
20/04/2007 140,000 1.00 ▲ 0.72 133,000 140,000 133,000 111,840 15,657,600,000
19/04/2007 139,000 -1.00 ▼ -0.71 140,000 140,000 139,000 82,220 11,428,580,000
18/04/2007 140,000 2.00 ▲ 1.45 137,000 140,000 137,000 123,260 17,256,400,000
17/04/2007 138,000 -1.00 ▼ -0.72 133,000 138,000 133,000 70,330 9,705,540,000
16/04/2007 139,000 0.00 ■■ 0.00 138,000 140,000 138,000 167,600 23,296,400,000
13/04/2007 139,000 -1.00 ▼ -0.71 139,000 139,000 139,000 113,570 15,786,230,000
12/04/2007 140,000 0.00 ■■ 0.00 140,000 140,000 139,000 106,980 14,977,200,000
11/04/2007 140,000 -1.00 ▼ -0.71 138,000 140,000 138,000 67,490 9,448,600,000
10/04/2007 141,000 0.00 ■■ 0.00 140,000 141,000 139,000 165,780 23,374,980,000
09/04/2007 141,000 -1.00 ▼ -0.70 141,000 141,000 140,000 87,560 12,345,960,000
06/04/2007 142,000 0.00 ■■ 0.00 138,000 142,000 138,000 70,880 10,064,960,000
05/04/2007 142,000 1.00 ▲ 0.71 143,000 143,000 142,000 105,360 14,961,120,000
04/04/2007 141,000 0.00 ■■ 0.00 141,000 141,000 140,000 126,640 17,856,240,000
03/04/2007 141,000 -2.00 ▼ -1.40 143,000 143,000 140,000 97,900 13,803,900,000
02/04/2007 143,000 0.00 ■■ 0.00 136,000 143,000 138,000 103,360 14,780,480,000
30/03/2007 143,000 2.00 ▲ 1.42 141,000 145,000 141,000 96,770 13,838,110,000
29/03/2007 141,000 6.00 ▲ 4.44 140,000 141,000 140,000 73,850 10,412,850,000
28/03/2007 135,000 -2.00 ▼ -1.46 131,000 135,000 131,000 59,940 8,091,900,000
27/03/2007 137,000 -7.00 ▼ -4.86 142,000 142,000 137,000 54,500 7,466,500,000
26/03/2007 144,000 3.00 ▲ 2.13 145,000 145,000 144,000 122,190 17,595,360,000
23/03/2007 141,000 -3.00 ▼ -2.08 144,000 144,000 141,000 84,290 11,884,890,000
22/03/2007 144,000 0.00 ■■ 0.00 144,000 144,000 141,000 50,000 7,200,000,000
21/03/2007 144,000 0.00 ■■ 0.00 145,000 145,000 144,000 69,610 10,023,840,000
20/03/2007 144,000 -6.00 ▼ -4.00 143,000 150,000 144,000 135,710 19,542,240,000
19/03/2007 150,000 2.00 ▲ 1.35 155,000 155,000 150,000 147,210 22,081,500,000
16/03/2007 148,000 7.00 ▲ 4.96 147,000 148,000 145,000 133,200 19,713,600,000
15/03/2007 141,000 -6.00 ▼ -4.08 140,000 141,000 140,000 125,280 17,664,480,000
14/03/2007 147,000 -1.00 ▼ -0.68 147,000 147,000 141,000 136,150 20,014,050,000
13/03/2007 148,000 0.00 ■■ 0.00 148,000 148,000 145,000 139,300 20,616,400,000
12/03/2007 148,000 0.00 ■■ 0.00 148,000 155,000 148,000 184,090 27,245,320,000
09/03/2007 148,000 1.00 ▲ 0.68 147,000 148,000 147,000 122,720 18,162,560,000
08/03/2007 147,000 -3.00 ▼ -2.00 150,000 150,000 146,000 123,780 18,195,660,000
07/03/2007 150,000 2.00 ▲ 1.35 141,000 150,000 141,000 162,270 24,340,500,000
06/03/2007 148,000 -6.00 ▼ -3.90 148,000 161,000 148,000 148,310 21,949,880,000
05/03/2007 154,000 7.00 ▲ 4.76 154,000 154,000 154,000 197,650 30,438,100,000
02/03/2007 147,000 6.20 ▲ 4.40 141,000 147,000 141,000 201,840 29,670,480,000
01/03/2007 169,000 0.00 ■■ 0.00 169,000 172,000 169,000 267,530 45,212,570,000
28/02/2007 169,000 8.00 ▲ 4.97 169,000 169,000 168,000 488,260 82,515,940,000
27/02/2007 161,000 7.00 ▲ 4.55 161,000 161,000 161,000 149,920 24,137,120,000
26/02/2007 154,000 7.00 ▲ 4.76 154,000 154,000 154,000 233,760 35,999,040,000
15/02/2007 147,000 0.00 ■■ 0.00 147,000 147,000 147,000 147,270 21,648,690,000
14/02/2007 147,000 7.00 ▲ 5.00 147,000 147,000 140,000 238,190 35,013,930,000
13/02/2007 140,000 0.00 ■■ 0.00 140,000 140,000 140,000 205,750 28,805,000,000
12/02/2007 140,000 6.00 ▲ 4.48 133,000 140,000 133,000 348,860 48,840,400,000
09/02/2007 134,000 -7.00 ▼ -4.96 134,000 134,000 134,000 100,610 13,481,740,000
08/02/2007 141,000 -7.00 ▼ -4.73 141,000 141,000 141,000 115,570 16,295,370,000
07/02/2007 148,000 -7.00 ▼ -4.52 148,000 155,000 148,000 129,780 19,207,440,000
06/02/2007 155,000 7.00 ▲ 4.73 155,000 155,000 144,000 325,440 50,443,200,000
05/02/2007 148,000 7.00 ▲ 4.96 148,000 148,000 139,000 229,750 34,003,000,000
02/02/2007 141,000 -4.00 ▼ -2.76 141,000 141,000 141,000 125,450 17,688,450,000
01/02/2007 145,000 5.00 ▲ 3.57 140,000 145,000 140,000 487,770 70,726,650,000
31/01/2007 140,000 -1.00 ▼ -0.71 148,000 148,000 140,000 371,040 51,945,600,000
30/01/2007 141,000 6.00 ▲ 4.44 140,000 141,000 140,000 216,680 30,551,880,000
29/01/2007 135,000 2.00 ▲ 1.50 135,000 135,000 133,000 126,630 17,095,050,000
26/01/2007 133,000 6.00 ▲ 4.72 128,000 133,000 130,000 158,920 21,136,360,000
25/01/2007 127,000 -6.00 ▼ -4.51 127,000 127,000 127,000 256,300 32,550,100,000
24/01/2007 133,000 -7.00 ▼ -5.00 140,000 140,000 133,000 185,700 24,698,100,000
23/01/2007 140,000 0.00 ■■ 0.00 140,000 140,000 140,000 319,050 44,667,000,000
22/01/2007 140,000 5.00 ▲ 3.70 141,000 141,000 135,000 656,780 91,949,200,000
19/01/2007 135,000 6.00 ▲ 4.65 135,000 135,000 135,000 70,160 9,471,600,000
18/01/2007 129,000 6.00 ▲ 4.88 129,000 129,000 129,000 117,790 15,194,910,000
17/01/2007 123,000 5.00 ▲ 4.24 123,000 123,000 123,000 34,270 4,215,210,000
16/01/2007 118,000 5.00 ▲ 4.42 118,000 118,000 118,000 26,660 3,145,880,000
15/01/2007 113,000 5.00 ▲ 4.63 113,000 113,000 113,000 64,450 7,282,850,000
12/01/2007 108,000 5.00 ▲ 4.85 108,000 108,000 108,000 119,950 12,954,600,000
11/01/2007 103,000 4.00 ▲ 4.04 103,000 103,000 103,000 718,250 73,979,750,000
10/01/2007 99,000 3.00 ▲ 3.12 96,000 99,000 96,000 341,260 33,784,740,000
09/01/2007 96,000 1.00 ▲ 1.05 97,000 97,000 96,000 285,470 27,405,120,000
08/01/2007 95,000 -0.50 ▼ -0.52 95,500 95,500 95,000 183,380 17,421,100,000
05/01/2007 95,500 4.50 ▲ 4.95 95,500 95,500 94,000 293,840 28,061,720,000
04/01/2007 91,000 3.00 ▲ 3.41 92,000 92,000 91,000 124,380 11,318,580,000
03/01/2007 88,000 -2.00 ▼ -2.22 88,000 88,000 87,000 60,500 5,324,000,000
02/01/2007 90,000 1.50 ▲ 1.69 90,000 90,000 90,000 61,390 5,525,100,000
29/12/2006 88,500 0.00 ■■ 0.00 88,500 88,500 86,500 78,130 6,914,505,000
28/12/2006 88,500 -1.50 ▼ -1.67 88,500 88,500 88,000 117,620 10,409,370,000
27/12/2006 90,000 0.00 ■■ 0.00 0 91,000 90,000 28,810 2,592,900,000
26/12/2006 90,000 2.50 ▲ 2.86 90,000 90,000 90,000 71,550 6,439,500,000
25/12/2006 87,500 4.00 ▲ 4.79 79,500 87,500 79,500 104,790 9,169,125,000
22/12/2006 83,500 -4.00 ▼ -4.57 83,500 83,500 83,500 63,300 5,285,550,000
21/12/2006 87,500 -4.50 ▼ -4.89 92,000 88,500 87,500 114,650 10,031,875,000
20/12/2006 92,000 -2.00 ▼ -2.13 94,000 94,000 92,000 125,650 11,559,800,000
19/12/2006 94,000 -1.00 ▼ -1.05 95,000 95,000 94,000 140,780 13,233,320,000
18/12/2006 95,000 -4.00 ▼ -4.04 99,000 99,000 94,500 318,460 30,253,700,000
15/12/2006 99,000 1.00 ▲ 1.02 99,000 99,000 98,000 490,610 48,570,390,000
14/12/2006 98,000 1.00 ▲ 1.03 99,000 99,000 97,000 422,960 41,450,080,000
13/12/2006 97,000 0.00 ■■ 0.00 99,000 99,000 97,000 328,550 31,869,350,000
12/12/2006 97,000 2.00 ▲ 2.11 99,000 99,000 97,000 291,540 28,279,380,000
11/12/2006 95,000 4.00 ▲ 4.40 95,500 95,500 95,000 436,210 41,439,950,000
08/12/2006 91,000 4.00 ▲ 4.60 91,000 91,000 91,000 29,700 2,702,700,000
07/12/2006 87,000 4.00 ▲ 4.82 87,000 87,000 87,000 352,160 30,637,920,000
06/12/2006 83,000 2.00 ▲ 2.47 81,000 83,000 81,000 296,750 24,630,250,000
05/12/2006 81,000 0.00 ■■ 0.00 79,500 81,000 79,000 207,520 16,809,120,000
04/12/2006 81,000 0.00 ■■ 0.00 82,000 82,000 80,000 87,600 7,095,600,000
01/12/2006 81,000 0.00 ■■ 0.00 81,000 81,000 80,000 183,130 14,833,530,000
30/11/2006 81,000 -0.50 ▼ -0.61 77,500 81,500 77,500 117,530 9,519,930,000
29/11/2006 81,500 0.50 ▲ 0.62 85,000 85,000 81,500 190,030 15,487,445,000
28/11/2006 81,000 3.50 ▲ 4.52 81,000 81,000 81,000 179,400 14,531,400,000
27/11/2006 77,500 3.50 ▲ 4.73 77,500 77,500 77,000 238,520 18,485,300,000
24/11/2006 74,000 3.50 ▲ 4.96 74,000 74,000 74,000 183,690 13,593,060,000
23/11/2006 70,500 3.00 ▲ 4.44 70,500 70,500 70,500 199,700 14,078,850,000
22/11/2006 67,500 3.00 ▲ 4.65 67,500 67,500 67,500 189,800 12,811,500,000
21/11/2006 64,500 3.00 ▲ 4.88 64,500 64,500 64,500 84,500 5,450,250,000
20/11/2006 61,500 2.50 ▲ 4.24 61,500 61,500 61,500 123,400 7,589,100,000
17/11/2006 59,000 2.50 ▲ 4.42 59,000 59,000 59,000 53,180 3,137,620,000
16/11/2006 56,500 2.50 ▲ 4.63 56,000 56,500 56,000 13,190 745,235,000
15/11/2006 54,000 0.00 ■■ 0.00 54,000 54,000 54,000 10,900 588,600,000
01/01/1970 2,350 0.00 ■■ 0.00 2,350 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