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 Mirae
Mirae Joint Stock Company
Mã CK:      KMR      3.22      ■■ 0 (0%)      (cập nhật 23:15 21/11/2024)
Đang giao dịch
Sàn giao dịch: HOSE
Nhóm ngành: May mặc, trang sức & vật dụng cá nhân
Website: http://www.miraejsc.com
KMR » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
21/11/2024 3,220 0.00 ■■ 0.00 3,220 3,230 3,200 380 1,223,600
20/11/2024 3,220 0.02 ▲ 0.62 3,200 3,230 3,160 2,810 9,048,200
19/11/2024 3,200 -0.03 ▼ -0.94 3,230 3,240 3,200 1,900 6,080,000
18/11/2024 3,230 0.00 ■■ 0.00 3,230 3,240 3,220 2,200 7,106,000
15/11/2024 3,230 0.01 ▲ 0.31 3,220 3,230 3,190 1,350 4,360,500
14/11/2024 3,220 0.01 ▲ 0.31 3,210 3,260 3,200 870 2,801,400
13/11/2024 3,210 -0.01 ▼ -0.31 3,220 3,230 3,170 1,130 3,627,300
12/11/2024 3,220 -0.01 ▼ -0.31 3,230 3,230 3,200 1,150 3,703,000
11/11/2024 3,230 0.00 ■■ 0.00 3,230 3,230 3,210 130 419,900
08/11/2024 3,230 0.00 ■■ 0.00 3,230 3,240 3,200 910 2,939,300
07/11/2024 3,230 0.00 ■■ 0.00 3,230 3,240 3,220 1,620 5,232,600
06/11/2024 3,230 0.01 ▲ 0.31 3,220 3,240 3,200 990 3,197,700
05/11/2024 3,220 0.00 ■■ 0.00 3,220 3,240 3,190 400 1,288,000
04/11/2024 3,220 0.00 ■■ 0.00 3,220 3,230 3,180 2,880 9,273,600
01/11/2024 3,220 0.02 ▲ 0.62 3,200 3,240 3,190 1,660 5,345,200
31/10/2024 3,200 -0.02 ▼ -0.63 3,220 3,230 3,190 780 2,496,000
30/10/2024 3,220 -0.02 ▼ -0.62 3,240 3,240 3,190 180 579,600
29/10/2024 3,240 -0.02 ▼ -0.62 3,260 3,260 3,150 1,430 4,633,200
28/10/2024 3,260 0.03 ▲ 0.92 3,230 3,260 3,200 700 2,282,000
25/10/2024 3,230 0.00 ■■ 0.00 3,230 3,240 3,200 3,940 12,726,200
24/10/2024 3,230 -0.01 ▼ -0.31 3,240 3,240 3,210 900 2,907,000
23/10/2024 3,240 0.01 ▲ 0.31 3,230 3,240 3,200 1,950 6,318,000
22/10/2024 3,230 0.00 ■■ 0.00 3,230 3,230 3,200 1,030 3,326,900
21/10/2024 3,230 -0.01 ▼ -0.31 3,240 3,260 3,200 2,260 7,299,800
18/10/2024 3,240 0.02 ▲ 0.62 3,220 3,260 3,200 2,190 7,095,600
17/10/2024 3,220 0.00 ■■ 0.00 3,220 3,220 3,180 2,650 8,533,000
16/10/2024 3,220 0.00 ■■ 0.00 3,220 3,230 3,190 310 998,200
15/10/2024 3,220 0.00 ■■ 0.00 3,220 3,230 3,190 1,550 4,991,000
14/10/2024 3,220 0.01 ▲ 0.31 3,210 3,250 3,170 350 1,127,000
11/10/2024 3,210 0.00 ■■ 0.00 3,210 3,230 3,190 2,230 7,158,300
10/10/2024 3,210 0.00 ■■ 0.00 3,210 3,260 3,180 1,730 5,553,300
09/10/2024 3,210 -0.01 ▼ -0.31 3,220 3,230 3,190 2,910 9,341,100
08/10/2024 3,220 0.01 ▲ 0.31 3,210 3,220 3,010 490 1,577,800
07/10/2024 3,210 0.00 ■■ 0.00 3,210 3,240 3,210 1,500 4,815,000
04/10/2024 3,210 0.00 ■■ 0.00 3,210 3,250 3,190 510 1,637,100
03/10/2024 3,210 -0.05 ▼ -1.56 3,260 3,260 3,190 5,200 16,692,000
02/10/2024 3,260 0.00 ■■ 0.00 3,260 3,260 3,260 520 1,695,200
01/10/2024 3,260 0.01 ▲ 0.31 3,250 3,300 3,250 1,170 3,814,200
30/09/2024 3,250 -0.01 ▼ -0.31 3,260 3,280 3,240 2,030 6,597,500
27/09/2024 3,260 -0.02 ▼ -0.61 3,280 3,270 3,240 390 1,271,400
26/09/2024 3,280 0.03 ▲ 0.91 3,250 3,320 3,220 2,740 8,987,200
25/09/2024 3,250 -0.02 ▼ -0.62 3,270 3,260 3,230 940 3,055,000
24/09/2024 3,270 0.01 ▲ 0.31 3,260 3,280 3,210 940 3,073,800
23/09/2024 3,260 0.03 ▲ 0.92 3,230 3,290 3,230 1,310 4,270,600
20/09/2024 3,230 0.01 ▲ 0.31 3,220 3,240 3,200 5,460 17,635,800
19/09/2024 3,220 -0.03 ▼ -0.93 3,250 3,300 3,220 20,990 67,587,800
18/09/2024 3,250 -0.03 ▼ -0.92 3,280 3,340 3,250 7,750 25,187,500
17/09/2024 3,280 -0.03 ▼ -0.91 3,310 3,350 3,280 8,720 28,601,600
16/09/2024 3,310 -0.02 ▼ -0.60 3,330 3,400 3,300 5,140 17,013,400
13/09/2024 3,330 -0.01 ▼ -0.30 3,340 3,340 3,300 1,310 4,362,300
12/09/2024 3,340 0.00 ■■ 0.00 3,340 3,370 3,310 490 1,636,600
11/09/2024 3,340 -0.02 ▼ -0.60 3,360 3,380 3,300 740 2,471,600
10/09/2024 3,360 0.01 ▲ 0.30 3,350 3,440 3,300 520 1,747,200
09/09/2024 3,350 0.00 ■■ 0.00 3,350 3,350 3,300 1,780 5,963,000
06/09/2024 3,350 0.04 ▲ 1.19 3,310 3,380 3,310 3,510 11,758,500
05/09/2024 3,310 -0.08 ▼ -2.42 3,390 3,380 3,310 830 2,747,300
04/09/2024 3,390 -0.01 ▼ -0.29 3,400 3,420 3,300 1,170 3,966,300
30/08/2024 3,400 0.03 ▲ 0.88 3,370 3,430 3,350 3,330 11,322,000
29/08/2024 3,370 0.00 ■■ 0.00 3,370 3,380 3,320 1,740 5,863,800
28/08/2024 3,370 0.00 ■■ 0.00 3,370 3,380 3,340 1,290 4,347,300
27/08/2024 3,370 0.00 ■■ 0.00 3,370 3,370 3,320 520 1,752,400
26/08/2024 3,370 0.00 ■■ 0.00 3,370 3,440 3,330 1,650 5,560,500
23/08/2024 3,370 -0.01 ▼ -0.30 3,380 3,370 3,320 140 471,800
22/08/2024 3,380 -0.01 ▼ -0.30 3,390 3,390 3,320 250 845,000
21/08/2024 3,390 0.00 ■■ 0.00 3,390 3,390 3,300 5,110 17,322,900
20/08/2024 3,390 0.01 ▲ 0.29 3,380 3,400 3,350 450 1,525,500
19/08/2024 3,380 -0.01 ▼ -0.30 3,390 3,410 3,340 530 1,791,400
16/08/2024 3,390 0.03 ▲ 0.88 3,360 3,410 3,280 2,850 9,661,500
15/08/2024 3,360 -0.03 ▼ -0.89 3,390 3,380 3,310 820 2,755,200
14/08/2024 3,390 -0.01 ▼ -0.29 3,400 3,400 3,340 250 847,500
13/08/2024 3,400 0.00 ■■ 0.00 3,400 3,410 3,170 670 2,278,000
12/08/2024 3,400 0.01 ▲ 0.29 3,390 3,420 3,360 2,150 7,310,000
09/08/2024 3,390 0.02 ▲ 0.59 3,370 3,390 3,360 180 610,200
08/08/2024 3,370 0.01 ▲ 0.30 3,360 3,420 3,310 3,260 10,986,200
07/08/2024 3,360 0.01 ▲ 0.30 3,350 3,360 3,300 1,400 4,704,000
06/08/2024 3,350 0.04 ▲ 1.19 3,310 3,380 3,300 3,560 11,926,000
05/08/2024 3,310 -0.14 ▼ -4.23 3,450 3,410 3,210 6,710 22,210,100
02/08/2024 3,450 0.00 ■■ 0.00 3,450 3,450 3,400 1,100 3,795,000
01/08/2024 3,450 -0.05 ▼ -1.45 3,500 3,500 3,400 4,750 16,387,500
31/07/2024 3,500 -0.05 ▼ -1.43 3,550 3,540 3,500 2,490 8,715,000
30/07/2024 3,550 0.00 ■■ 0.00 3,550 3,570 3,500 1,840 6,532,000
29/07/2024 3,550 -0.02 ▼ -0.56 3,570 3,580 3,520 1,740 6,177,000
26/07/2024 3,570 0.12 ▲ 3.36 3,450 3,610 3,450 11,410 40,733,700
25/07/2024 3,450 0.00 ■■ 0.00 3,450 3,450 3,440 170 586,500
24/07/2024 3,450 0.00 ■■ 0.00 3,450 3,480 3,210 8,970 30,946,500
23/07/2024 3,450 -0.02 ▼ -0.58 3,470 3,490 3,420 1,240 4,278,000
22/07/2024 3,470 -0.03 ▼ -0.86 3,500 3,500 3,260 3,390 11,763,300
19/07/2024 3,500 -0.01 ▼ -0.29 3,510 3,500 3,480 1,600 5,600,000
18/07/2024 3,510 0.03 ▲ 0.85 3,480 3,520 3,480 1,110 3,896,100
17/07/2024 3,480 -0.05 ▼ -1.44 3,530 3,540 3,480 3,260 11,344,800
16/07/2024 3,530 0.00 ■■ 0.00 3,530 3,550 3,500 3,760 13,272,800
15/07/2024 3,530 0.01 ▲ 0.28 3,520 3,530 3,500 1,190 4,200,700
12/07/2024 3,520 0.00 ■■ 0.00 3,520 3,520 3,500 690 2,428,800
11/07/2024 3,520 0.01 ▲ 0.28 3,510 3,520 3,480 1,420 4,998,400
10/07/2024 3,510 -0.01 ▼ -0.28 3,520 3,520 3,490 1,320 4,633,200
09/07/2024 3,520 0.01 ▲ 0.28 3,510 3,520 3,500 1,950 6,864,000
08/07/2024 3,510 0.01 ▲ 0.28 3,500 3,510 3,480 4,400 15,444,000
05/07/2024 3,500 0.00 ■■ 0.00 3,500 3,510 3,490 2,900 10,150,000
04/07/2024 3,500 0.00 ■■ 0.00 3,500 3,510 3,490 1,800 6,300,000
03/07/2024 3,500 0.01 ▲ 0.29 3,490 3,500 3,480 750 2,625,000
02/07/2024 3,490 0.00 ■■ 0.00 3,490 3,500 3,480 970 3,385,300
01/07/2024 3,490 0.01 ▲ 0.29 3,480 3,520 3,450 1,590 5,549,100
28/06/2024 3,480 -0.01 ▼ -0.29 3,490 3,510 3,450 10,440 36,331,200
27/06/2024 3,490 -0.01 ▼ -0.29 3,500 3,520 3,450 1,520 5,304,800
26/06/2024 3,500 0.00 ■■ 0.00 3,500 3,510 3,450 2,210 7,735,000
25/06/2024 3,500 -0.01 ▼ -0.29 3,510 3,510 3,480 1,700 5,950,000
24/06/2024 3,510 -0.02 ▼ -0.57 3,530 3,530 3,450 4,730 16,602,300
21/06/2024 3,530 0.00 ■■ 0.00 3,530 3,530 3,490 4,650 16,414,500
20/06/2024 3,530 0.00 ■■ 0.00 3,530 3,530 3,450 5,780 20,403,400
19/06/2024 3,530 0.00 ■■ 0.00 3,530 3,540 3,500 2,510 8,860,300
18/06/2024 3,530 0.01 ▲ 0.28 3,520 3,540 3,510 5,830 20,579,900
17/06/2024 3,520 0.02 ▲ 0.57 3,500 3,520 3,490 2,250 7,920,000
14/06/2024 3,500 -0.02 ▼ -0.57 3,520 3,530 3,490 6,640 23,240,000
13/06/2024 3,520 0.00 ■■ 0.00 3,520 3,530 3,500 1,390 4,892,800
12/06/2024 3,520 0.01 ▲ 0.28 3,510 3,530 3,510 3,630 12,777,600
11/06/2024 3,510 -0.01 ▼ -0.28 3,520 3,540 3,510 1,870 6,563,700
10/06/2024 3,520 0.00 ■■ 0.00 3,520 3,540 3,500 7,990 28,124,800
07/06/2024 3,520 0.01 ▲ 0.28 3,510 3,540 3,500 3,150 11,088,000
06/06/2024 3,510 -0.03 ▼ -0.85 3,540 3,540 3,500 3,420 12,004,200
05/06/2024 3,540 -0.01 ▼ -0.28 3,550 3,560 3,500 13,620 48,214,800
04/06/2024 3,550 -0.01 ▼ -0.28 3,560 3,550 3,500 4,920 17,466,000
03/06/2024 3,560 0.00 ■■ 0.00 3,560 3,620 3,520 13,080 46,564,800
31/05/2024 3,560 0.08 ▲ 2.25 3,480 3,580 3,440 24,420 86,935,200
30/05/2024 3,480 -0.02 ▼ -0.57 3,500 3,490 3,450 1,490 5,185,200
29/05/2024 3,500 0.05 ▲ 1.43 3,450 3,500 3,440 13,370 46,795,000
28/05/2024 3,450 -0.04 ▼ -1.16 3,490 3,500 3,440 15,020 51,819,000
27/05/2024 3,490 0.01 ▲ 0.29 3,480 3,510 3,450 7,360 25,686,400
24/05/2024 3,480 0.00 ■■ 0.00 3,480 3,490 3,450 6,490 22,585,200
23/05/2024 3,480 0.01 ▲ 0.29 3,470 3,490 3,450 5,000 17,400,000
22/05/2024 3,470 -0.02 ▼ -0.58 3,490 3,620 3,460 8,970 31,125,900
21/05/2024 3,490 0.00 ■■ 0.00 3,490 3,500 3,440 3,020 10,539,800
20/05/2024 3,490 -0.06 ▼ -1.72 3,550 3,550 3,450 3,480 12,145,200
17/05/2024 3,550 -0.02 ▼ -0.56 3,570 3,560 3,330 14,550 51,652,500
16/05/2024 3,570 -0.04 ▼ -1.12 3,610 3,630 3,560 4,330 15,458,100
15/05/2024 3,610 0.12 ▲ 3.32 3,490 3,630 3,480 14,360 51,839,600
14/05/2024 3,490 0.03 ▲ 0.86 3,460 3,490 3,460 10,020 34,969,800
13/05/2024 3,460 -0.02 ▼ -0.58 3,480 3,480 3,440 2,570 8,892,200
10/05/2024 3,480 0.00 ■■ 0.00 3,480 3,490 3,400 1,520,000 5,289,600,000
09/05/2024 3,480 0.00 ■■ 0.00 3,480 3,490 3,440 820 2,853,600
08/05/2024 3,480 -0.02 ▼ -0.57 3,500 3,490 3,400 1,950 6,786,000
02/05/2024 3,480 0.06 ▲ 1.72 3,420 3,480 3,350 4,100 14,268,000
26/04/2024 3,420 0.00 ■■ 0.00 3,420 3,440 3,420 100 342,000
25/04/2024 3,420 0.00 ■■ 0.00 3,420 3,430 3,250 11,800 40,356,000
24/04/2024 3,420 0.01 ▲ 0.29 3,410 3,430 3,380 3,710 12,688,200
23/04/2024 3,410 -0.03 ▼ -0.88 3,440 3,450 3,360 1,500 5,115,000
22/04/2024 3,440 0.02 ▲ 0.58 3,420 3,450 3,400 6,100 20,984,000
19/04/2024 3,420 0.02 ▲ 0.58 3,400 3,470 3,400 940 3,214,800
17/04/2024 3,400 -0.05 ▼ -1.47 3,450 3,480 3,400 2,160 7,344,000
16/04/2024 3,450 -0.01 ▼ -0.29 3,460 3,530 3,410 1,840 6,348,000
15/04/2024 3,460 -0.02 ▼ -0.58 3,480 3,560 3,450 3,170 10,968,200
12/04/2024 3,480 -0.01 ▼ -0.29 3,490 3,500 3,440 7,280 25,334,400
11/04/2024 3,490 -0.01 ▼ -0.29 3,500 3,500 3,470 800 2,792,000
10/04/2024 3,500 -0.01 ▼ -0.29 3,510 3,500 3,480 10,060 35,210,000
09/04/2024 3,510 -0.02 ▼ -0.57 3,530 3,530 3,350 1,820 6,388,200
08/04/2024 3,530 0.00 ■■ 0.00 3,530 3,530 3,490 5,230 18,461,900
05/04/2024 3,530 -0.01 ▼ -0.28 3,540 3,530 3,500 5,060 17,861,800
04/04/2024 3,540 -0.01 ▼ -0.28 3,550 3,540 3,510 8,480 30,019,200
03/04/2024 3,550 -0.03 ▼ -0.85 3,580 3,580 3,550 3,890 13,809,500
02/04/2024 3,580 0.00 ■■ 0.00 3,580 3,590 3,550 2,100 7,518,000
01/04/2024 3,580 -0.03 ▼ -0.84 3,610 3,600 3,560 3,010 10,775,800
29/03/2024 3,610 0.00 ■■ 0.00 3,610 3,610 3,550 1,140 4,115,400
28/03/2024 3,610 -0.01 ▼ -0.28 3,620 3,620 3,570 4,050 14,620,500
27/03/2024 3,620 0.00 ■■ 0.00 3,620 3,620 3,580 1,670 6,045,400
26/03/2024 3,620 0.01 ▲ 0.28 3,610 3,620 3,570 7,390 26,751,800
25/03/2024 3,610 -0.02 ▼ -0.55 3,630 3,630 3,600 5,870 21,190,700
22/03/2024 3,630 0.05 ▲ 1.38 3,580 3,650 3,580 19,930 72,345,900
21/03/2024 3,580 0.01 ▲ 0.28 3,570 3,580 3,560 8,070 28,890,600
20/03/2024 3,570 0.01 ▲ 0.28 3,560 3,570 3,530 13,900 49,623,000
19/03/2024 3,560 0.01 ▲ 0.28 3,550 3,560 3,530 2,510 8,935,600
18/03/2024 3,550 -0.03 ▼ -0.85 3,580 3,580 3,520 9,570 33,973,500
15/03/2024 3,580 0.04 ▲ 1.12 3,540 3,600 3,510 9,440 33,795,200
14/03/2024 3,540 0.02 ▲ 0.56 3,520 3,540 3,510 6,280 22,231,200
13/03/2024 3,520 -0.01 ▼ -0.28 3,530 3,540 3,520 6,290 22,140,800
12/03/2024 3,530 0.01 ▲ 0.28 3,520 3,550 3,510 5,570 19,662,100
11/03/2024 3,520 -0.04 ▼ -1.14 3,560 3,560 3,520 2,150 7,568,000
08/03/2024 3,560 -0.01 ▼ -0.28 3,570 3,570 3,530 4,140 14,738,400
07/03/2024 3,570 0.07 ▲ 1.96 3,500 3,570 3,530 12,880 45,981,600
06/03/2024 3,570 0.00 ■■ 0.00 3,570 3,580 3,540 6,160 21,991,200
05/03/2024 3,570 0.01 ▲ 0.28 3,560 3,570 3,540 5,990 21,384,300
04/03/2024 3,560 0.00 ■■ 0.00 3,560 3,580 3,540 11,450 40,762,000
01/03/2024 3,560 0.00 ■■ 0.00 3,560 3,570 3,520 5,010 17,835,600
29/02/2024 3,560 -0.03 ▼ -0.84 3,590 3,600 3,550 11,400 40,584,000
28/02/2024 3,590 -0.01 ▼ -0.28 3,600 3,620 3,560 9,780 35,110,200
27/02/2024 3,600 -0.02 ▼ -0.56 3,620 3,630 3,570 12,160 43,776,000
26/02/2024 3,620 0.03 ▲ 0.83 3,590 3,620 3,570 6,570 23,783,400
23/02/2024 3,590 0.01 ▲ 0.28 3,580 3,700 3,570 30,200 108,418,000
22/02/2024 3,580 0.02 ▲ 0.56 3,560 3,590 3,560 11,550 41,349,000
21/02/2024 3,560 0.02 ▲ 0.56 3,540 3,560 3,520 11,900 42,364,000
20/02/2024 3,540 0.02 ▲ 0.56 3,520 3,550 3,520 8,060 28,532,400
19/02/2024 3,520 0.01 ▲ 0.28 3,510 3,530 3,510 7,580 26,681,600
16/02/2024 3,510 0.00 ■■ 0.00 3,510 3,510 3,470 6,640 23,306,400
15/02/2024 3,510 0.00 ■■ 0.00 3,510 3,520 3,480 990 3,474,900
07/02/2024 3,510 0.01 ▲ 0.28 3,500 3,510 3,490 1,490 5,229,900
06/02/2024 3,500 0.04 ▲ 1.14 3,460 3,510 3,460 6,560 22,960,000
05/02/2024 3,460 -0.04 ▼ -1.16 3,500 3,510 3,460 890 3,079,400
02/02/2024 3,500 -0.01 ▼ -0.29 3,510 3,510 3,470 1,430 5,005,000
01/02/2024 3,510 0.00 ■■ 0.00 3,510 3,510 3,460 1,720 6,037,200
31/01/2024 3,510 -0.01 ▼ -0.28 3,520 3,520 3,470 3,240 11,372,400
30/01/2024 3,520 0.00 ■■ 0.00 3,520 3,530 3,500 1,410 4,963,200
29/01/2024 3,520 0.00 ■■ 0.00 3,520 3,520 3,490 850 2,992,000
19/01/2024 3,520 0.01 ▲ 0.28 3,510 3,520 3,470 7,470 26,294,400
18/01/2024 3,510 0.00 ■■ 0.00 3,510 3,510 3,470 1,970 6,914,700
17/01/2024 3,510 0.01 ▲ 0.28 3,500 3,520 3,500 3,400 11,934,000
16/01/2024 3,500 0.00 ■■ 0.00 3,500 3,500 3,470 2,770 9,695,000
15/01/2024 3,500 -0.01 ▼ -0.29 3,510 3,510 3,470 1,930 6,755,000
12/01/2024 3,510 0.00 ■■ 0.00 3,510 3,520 3,490 2,840 9,968,400
11/01/2024 3,510 -0.01 ▼ -0.28 3,520 3,550 3,500 3,140 11,021,400
10/01/2024 3,520 -0.03 ▼ -0.85 3,550 3,560 3,510 2,140 7,532,800
09/01/2024 3,550 0.00 ■■ 0.00 3,550 3,560 3,510 2,120 7,526,000
08/01/2024 3,550 0.00 ■■ 0.00 3,550 3,590 3,510 1,760 6,248,000
05/01/2024 3,550 0.01 ▲ 0.28 3,540 3,560 3,480 10,550 37,452,500
04/01/2024 3,540 0.00 ■■ 0.00 3,540 3,560 3,500 11,100 39,294,000
03/01/2024 3,540 0.00 ■■ 0.00 3,540 3,540 3,480 2,580 9,133,200
02/01/2024 3,540 0.01 ▲ 0.28 3,530 3,550 3,480 1,260 4,460,400
29/12/2023 3,530 -0.01 ▼ -0.28 3,540 3,570 3,520 3,450 12,178,500
28/12/2023 3,540 0.07 ▲ 1.98 3,470 3,590 3,500 12,220 43,258,800
27/12/2023 3,470 -0.03 ▼ -0.86 3,500 3,510 3,470 3,290 11,416,300
26/12/2023 3,500 0.00 ■■ 0.00 3,500 3,500 3,470 590 2,065,000
25/12/2023 3,500 0.03 ▲ 0.86 3,470 3,510 3,450 1,000 3,500,000
22/12/2023 3,470 -0.03 ▼ -0.86 3,500 3,500 3,470 2,130 7,391,100
21/12/2023 3,500 0.00 ■■ 0.00 3,500 3,500 3,470 970 3,395,000
20/12/2023 3,500 0.00 ■■ 0.00 3,500 3,520 3,460 1,130 3,955,000
19/12/2023 3,500 -0.01 ▼ -0.29 3,510 3,520 3,450 3,210 11,235,000
18/12/2023 3,510 -0.01 ▼ -0.28 3,520 3,540 3,280 3,200 11,232,000
15/12/2023 3,520 0.00 ■■ 0.00 3,520 3,520 3,470 660 2,323,200
14/12/2023 3,520 0.00 ■■ 0.00 3,520 3,520 3,470 4,950 17,424,000
13/12/2023 3,480 -0.04 ▼ -1.15 3,520 0 0 1,450 5,046,000
12/12/2023 3,520 -0.01 ▼ -0.28 3,530 3,530 3,460 3,050 10,736,000
11/12/2023 3,530 0.00 ■■ 0.00 3,530 3,540 3,500 750 2,647,500
08/12/2023 3,530 -0.01 ▼ -0.28 3,540 3,540 3,500 2,280 8,048,400
07/12/2023 3,540 0.00 ■■ 0.00 3,540 3,570 3,500 1,950 6,903,000
06/12/2023 3,540 0.01 ▲ 0.28 3,530 3,550 3,500 2,110 7,469,400
05/12/2023 3,530 -0.02 ▼ -0.57 3,550 3,550 3,510 2,520 8,895,600
04/12/2023 3,550 0.00 ■■ 0.00 3,550 3,550 3,480 1,890 6,709,500
02/12/2023 3,550 0.02 ▲ 0.56 3,530 3,560 3,500 4,620 16,401,000
01/12/2023 3,550 0.02 ▲ 0.56 3,530 3,560 3,500 4,620 16,401,000
30/11/2023 3,500 -0.03 ▼ -0.86 3,530 3,560 3,500 1,990 6,965,000
29/11/2023 3,530 0.03 ▲ 0.85 3,500 3,540 3,480 2,690 9,495,700
28/11/2023 3,500 -0.03 ▼ -0.86 3,530 3,540 3,490 1,230 4,305,000
27/11/2023 3,530 -0.01 ▼ -0.28 3,540 3,560 3,470 4,130 14,578,900
24/11/2023 3,540 -0.04 ▼ -1.13 3,580 3,590 3,530 2,120 7,504,800
23/11/2023 3,580 -0.01 ▼ -0.28 3,590 3,600 3,560 4,790 17,148,200
22/11/2023 3,590 0.00 ■■ 0.00 3,590 3,590 3,510 3,420 12,277,800
21/11/2023 3,590 0.00 ■■ 0.00 3,590 3,590 3,560 5,320 19,098,800
20/11/2023 3,590 0.00 ■■ 0.00 3,590 3,590 3,510 2,380 8,544,200
17/11/2023 3,590 0.00 ■■ 0.00 3,590 3,600 3,550 5,040 18,093,600
16/11/2023 3,590 0.00 ■■ 0.00 3,590 3,600 3,570 1,230 4,415,700
15/11/2023 3,590 0.01 ▲ 0.28 3,580 3,610 3,570 7,530 27,032,700
14/11/2023 3,580 -0.04 ▼ -1.12 3,620 3,610 3,560 2,380 8,520,400
13/11/2023 3,620 0.00 ■■ 0.00 3,620 3,640 3,520 2,030 7,348,600
10/11/2023 3,620 0.01 ▲ 0.28 3,610 3,630 3,500 6,540 23,674,800
09/11/2023 3,610 0.01 ▲ 0.28 3,600 3,640 3,570 9,490 34,258,900
08/11/2023 3,600 0.02 ▲ 0.56 3,580 3,600 3,500 6,450 23,220,000
07/11/2023 3,580 0.01 ▲ 0.28 3,570 3,600 3,580 180 644,400
06/11/2023 3,570 0.00 ■■ 0.00 3,570 3,640 3,530 870 3,105,900
03/11/2023 3,570 -0.09 ▼ -2.52 3,660 3,650 3,550 1,410 5,033,700
02/11/2023 3,660 0.13 ▲ 3.55 3,530 3,660 3,500 19,600 71,736,000
01/11/2023 3,530 0.01 ▲ 0.28 3,520 3,540 3,430 8,290 29,263,700
31/10/2023 3,520 0.01 ▲ 0.28 3,510 3,530 3,450 6,300 22,176,000
30/10/2023 3,510 0.07 ▲ 1.99 3,440 3,560 3,250 14,330 50,298,300
27/10/2023 3,440 0.05 ▲ 1.45 3,390 3,550 3,390 5,110 17,578,400
26/10/2023 3,390 -0.12 ▼ -3.54 3,510 3,510 3,370 5,160 17,492,400
25/10/2023 3,510 0.00 ■■ 0.00 3,510 3,540 3,500 1,840 6,458,400
24/10/2023 3,510 0.01 ▲ 0.28 3,500 3,580 3,460 430 1,509,300
23/10/2023 3,500 0.00 ■■ 0.00 3,500 3,530 3,460 3,020 10,570,000
20/10/2023 3,500 0.04 ▲ 1.14 3,460 3,540 3,400 3,900 13,650,000
19/10/2023 3,460 0.02 ▲ 0.58 3,440 3,650 3,400 7,730 26,745,800
18/10/2023 3,440 -0.15 ▼ -4.36 3,590 3,590 3,400 4,810 16,546,400
17/10/2023 3,590 -0.01 ▼ -0.28 3,600 3,610 3,550 2,020 7,251,800
16/10/2023 3,600 -0.02 ▼ -0.56 3,620 3,630 3,540 5,020 18,072,000
13/10/2023 3,620 -0.04 ▼ -1.10 3,660 3,650 3,530 2,900 10,498,000
12/10/2023 3,660 0.07 ▲ 1.91 3,590 3,680 3,590 8,270 30,268,200
11/10/2023 3,590 -0.01 ▼ -0.28 3,600 3,620 3,540 4,690 16,837,100
10/10/2023 3,600 0.22 ▲ 6.11 3,380 3,610 3,330 29,830 107,388,000
09/10/2023 3,380 0.01 ▲ 0.30 3,370 3,450 3,370 1,080 3,650,400
06/10/2023 3,370 0.00 ■■ 0.00 3,370 3,390 3,300 3,770 12,704,900
05/10/2023 3,370 -0.01 ▼ -0.30 3,380 3,410 3,340 1,180 3,976,600
04/10/2023 3,380 0.00 ■■ 0.00 3,380 3,390 3,300 3,580 12,100,400
03/10/2023 3,380 -0.09 ▼ -2.66 3,470 3,490 3,230 6,060 20,482,800
02/10/2023 3,470 0.03 ▲ 0.86 3,440 3,520 3,380 760 2,637,200
29/09/2023 3,440 0.04 ▲ 1.16 3,400 3,480 3,360 5,430 18,679,200
28/09/2023 3,400 -0.08 ▼ -2.35 3,480 3,490 3,380 6,740 22,916,000
27/09/2023 3,480 0.03 ▲ 0.86 3,450 3,480 3,320 10,410 36,226,800
26/09/2023 3,450 -0.06 ▼ -1.74 3,510 3,530 3,430 9,200 31,740,000
22/09/2023 3,650 -0.03 ▼ -0.82 3,680 3,680 3,450 10,510 38,361,500
21/09/2023 3,680 0.01 ▲ 0.27 3,670 3,690 3,640 8,420 30,985,600
20/09/2023 3,670 0.04 ▲ 1.09 3,630 3,700 3,580 3,840 14,092,800
19/09/2023 3,630 -0.04 ▼ -1.10 3,670 3,660 3,600 7,010 25,446,300
18/09/2023 3,670 0.01 ▲ 0.27 3,660 3,700 3,650 2,970 10,899,900
15/09/2023 3,660 0.03 ▲ 0.82 3,630 3,780 3,630 7,260 26,571,600
14/09/2023 3,630 -0.11 ▼ -3.03 3,740 3,740 3,620 8,530 30,963,900
13/09/2023 3,740 -0.03 ▼ -0.80 3,770 3,770 3,700 16,930 63,318,200
12/09/2023 3,770 0.00 ■■ 0.00 3,770 3,790 3,720 7,560 28,501,200
11/09/2023 3,770 -0.04 ▼ -1.06 3,810 3,840 3,760 12,460 46,974,200
08/09/2023 3,810 -0.01 ▼ -0.26 3,820 3,850 3,800 13,510 51,473,100
07/09/2023 3,820 0.03 ▲ 0.79 3,790 3,880 3,790 14,040 53,632,800
06/09/2023 3,790 0.00 ■■ 0.00 3,790 3,840 3,750 14,870 56,357,300
05/09/2023 3,790 0.04 ▲ 1.06 3,750 3,790 3,750 11,510 43,622,900
31/08/2023 3,750 0.05 ▲ 1.33 3,700 3,790 3,680 14,060 52,725,000
30/08/2023 3,700 0.06 ▲ 1.62 3,640 3,710 3,640 9,980 36,926,000
29/08/2023 3,640 0.02 ▲ 0.55 3,620 3,710 3,610 6,830 24,861,200
28/08/2023 3,620 0.00 ■■ 0.00 3,620 3,750 3,590 7,540 27,294,800
25/08/2023 3,620 -0.01 ▼ -0.28 3,630 3,660 3,610 8,610 31,168,200
24/08/2023 3,630 0.02 ▲ 0.55 3,610 3,660 3,580 3,540 12,850,200
23/08/2023 3,610 0.05 ▲ 1.39 3,560 3,630 3,510 9,420 34,006,200
22/08/2023 3,560 -0.04 ▼ -1.12 3,600 3,690 3,360 18,810 66,963,600
21/08/2023 3,600 -0.13 ▼ -3.61 3,730 3,730 3,470 19,930 71,748,000
18/08/2023 3,730 -0.28 ▼ -7.51 4,010 4,070 3,730 47,130 175,794,900
17/08/2023 4,010 -0.11 ▼ -2.74 4,120 4,130 4,000 28,370 113,763,700
16/08/2023 4,120 -0.03 ▼ -0.73 4,150 4,170 4,100 12,130 49,975,600
15/08/2023 4,150 0.00 ■■ 0.00 4,150 4,200 4,140 15,170 62,955,500
14/08/2023 4,150 0.04 ▲ 0.96 4,110 4,160 4,080 34,400 142,760,000
11/08/2023 4,110 -0.07 ▼ -1.70 4,180 4,200 4,060 26,360 108,339,600
10/08/2023 4,180 -0.07 ▼ -1.67 4,250 4,290 4,150 30,580 127,824,400
09/08/2023 4,250 0.04 ▲ 0.94 4,210 4,350 4,220 40,340 171,445,000
08/08/2023 4,210 0.20 ▲ 4.75 4,010 4,230 4,030 84,090 354,018,900
07/08/2023 4,010 0.03 ▲ 0.75 3,980 4,040 3,990 32,480 130,244,800
04/08/2023 3,980 0.00 ■■ 0.00 3,980 4,000 3,940 18,860 75,062,800
03/08/2023 3,980 -0.02 ▼ -0.50 4,000 4,020 3,950 13,400 53,332,000
02/08/2023 4,000 0.00 ■■ 0.00 4,000 4,020 3,900 22,640 90,560,000
01/08/2023 4,000 -0.07 ▼ -1.75 4,070 4,070 3,980 19,920 79,680,000
31/07/2023 4,070 0.03 ▲ 0.74 4,040 4,160 4,030 22,150 90,150,500
28/07/2023 4,040 0.09 ▲ 2.23 3,950 4,110 3,920 48,160 194,566,400
27/07/2023 3,950 -0.01 ▼ -0.25 3,960 4,000 3,940 16,040 63,358,000
26/07/2023 3,960 -0.02 ▼ -0.51 3,980 4,040 3,940 22,300 88,308,000
25/07/2023 3,980 -0.04 ▼ -1.01 4,020 4,100 3,980 22,970 91,420,600
24/07/2023 4,020 -0.02 ▼ -0.50 4,040 4,060 3,960 32,120 129,122,400
21/07/2023 4,040 -0.03 ▼ -0.74 4,070 4,100 4,020 18,580 75,063,200
20/07/2023 4,070 0.02 ▲ 0.49 4,050 4,100 4,030 22,280 90,679,600
19/07/2023 4,050 0.02 ▲ 0.49 4,030 4,060 3,960 27,160 109,998,000
18/07/2023 4,030 -0.02 ▼ -0.50 4,050 4,070 3,980 13,080 52,712,400
17/07/2023 4,050 0.05 ▲ 1.23 4,000 4,080 4,010 16,620 67,311,000
14/07/2023 4,000 0.03 ▲ 0.75 3,970 4,010 3,970 23,650 94,600,000
13/07/2023 3,970 0.04 ▲ 1.01 3,930 3,990 3,920 9,360 37,159,200
12/07/2023 3,930 -0.02 ▼ -0.51 3,950 4,020 3,920 7,550 29,671,500
11/07/2023 3,950 0.01 ▲ 0.25 3,940 4,040 3,910 12,570 49,651,500
10/07/2023 3,940 0.03 ▲ 0.76 3,910 3,960 3,800 12,250 48,265,000
07/07/2023 3,910 0.00 ■■ 0.00 3,910 3,960 3,900 9,490 37,105,900
06/07/2023 3,910 -0.03 ▼ -0.77 3,940 4,020 3,900 10,590 41,406,900
05/07/2023 3,940 0.06 ▲ 1.52 3,880 3,960 3,870 10,110 39,833,400
04/07/2023 3,880 0.07 ▲ 1.80 3,810 3,900 3,830 7,040 27,315,200
03/07/2023 3,810 -0.01 ▼ -0.26 3,820 3,910 3,790 11,640 44,348,400
30/06/2023 3,820 -0.10 ▼ -2.62 3,920 3,970 3,820 14,690 56,115,800
29/06/2023 3,920 0.02 ▲ 0.51 3,900 3,970 3,830 20,170 79,066,400
28/06/2023 3,900 -0.08 ▼ -2.05 3,980 4,050 3,890 13,690 53,391,000
27/06/2023 3,980 -0.03 ▼ -0.75 4,010 4,070 3,730 11,270 44,854,600
26/06/2023 4,010 -0.07 ▼ -1.75 4,080 4,140 4,000 15,100 60,551,000
23/06/2023 4,080 0.01 ▲ 0.25 4,070 4,120 4,050 20,960 85,516,800
22/06/2023 4,070 -0.01 ▼ -0.25 4,080 4,150 4,040 10,090 41,066,300
21/06/2023 4,080 0.07 ▲ 1.72 4,010 4,150 3,970 25,790 105,223,200
20/06/2023 4,010 0.02 ▲ 0.50 3,990 4,160 3,950 15,420 61,834,200
19/06/2023 3,990 -0.17 ▼ -4.26 4,160 4,300 3,980 19,860 79,241,400
16/06/2023 4,340 0.02 ▲ 0.46 4,320 4,420 4,020 22,710 98,561,400
15/06/2023 4,320 0.09 ▲ 2.08 4,230 4,420 4,100 36,350 157,032,000
14/06/2023 4,230 -0.31 ▼ -7.33 4,540 4,600 4,230 59,710 252,573,300
13/06/2023 4,540 0.26 ▲ 5.73 4,280 4,560 4,320 76,390 346,810,600
12/06/2023 4,280 0.28 ▲ 6.54 4,000 4,280 3,940 52,790 225,941,200
09/06/2023 4,000 -0.06 ▼ -1.50 4,060 4,100 3,940 32,040 128,160,000
08/06/2023 4,060 0.20 ▲ 4.93 3,860 4,130 3,810 99,050 402,143,000
07/06/2023 3,860 0.04 ▲ 1.04 3,820 3,950 3,800 31,070 119,930,200
06/06/2023 3,820 0.10 ▲ 2.62 3,720 3,840 3,700 54,250 207,235,000
05/06/2023 3,720 -0.27 ▼ -7.26 3,990 4,100 3,720 39,840 148,204,800
02/06/2023 3,990 0.00 ■■ 0.00 3,990 4,180 3,950 65,880 262,861,200
01/06/2023 3,990 0.17 ▲ 4.26 3,820 3,990 3,800 44,380 177,076,200
31/05/2023 3,820 0.07 ▲ 1.83 3,750 3,950 3,750 31,280 119,489,600
30/05/2023 3,750 0.00 ■■ 0.00 3,750 3,930 3,720 32,430 121,612,500
29/05/2023 3,750 0.24 ▲ 6.40 3,510 3,750 3,550 50,220 188,325,000
26/05/2023 3,510 -0.01 ▼ -0.28 3,520 3,570 3,480 22,870 80,273,700
25/05/2023 3,520 0.10 ▲ 2.84 3,420 3,550 3,360 34,460 121,299,200
24/05/2023 3,420 0.07 ▲ 2.05 3,350 3,440 3,360 14,660 50,137,200
23/05/2023 3,350 -0.05 ▼ -1.49 3,400 3,460 3,310 15,040 50,384,000
22/05/2023 3,400 0.04 ▲ 1.18 3,360 3,440 3,310 23,750 80,750,000
19/05/2023 3,360 -0.04 ▼ -1.19 3,400 3,460 3,280 22,390 75,230,400
18/05/2023 3,400 -0.10 ▼ -2.94 3,500 3,510 3,400 32,700 111,180,000
17/05/2023 3,500 0.05 ▲ 1.43 3,450 3,550 3,410 42,630 149,205,000
16/05/2023 3,450 0.00 ■■ 0.00 3,450 3,650 3,390 50,210 173,224,500
15/05/2023 3,450 0.22 ▲ 6.38 3,230 3,450 3,400 76,410 263,614,500
12/05/2023 3,230 0.21 ▲ 6.50 3,020 3,230 3,050 58,570 189,181,100
11/05/2023 3,020 0.02 ▲ 0.66 3,000 3,070 3,000 17,750 53,605,000
10/05/2023 3,000 0.10 ▲ 3.33 2,900 3,040 2,850 16,040 48,120,000
09/05/2023 2,900 -0.02 ▼ -0.69 2,920 2,910 2,870 2,980 8,642,000
08/05/2023 2,920 0.06 ▲ 2.05 2,860 2,940 2,840 8,140 23,768,800
05/05/2023 2,860 -0.01 ▼ -0.35 2,870 2,880 2,810 2,550 7,293,000
04/05/2023 2,870 0.06 ▲ 2.09 2,810 2,890 2,710 5,870 16,846,900
28/04/2023 2,810 -0.08 ▼ -2.85 2,890 2,900 2,800 6,020 16,916,200
27/04/2023 2,890 0.00 ■■ 0.00 2,890 2,910 2,690 8,390 24,247,100
26/04/2023 2,890 0.00 ■■ 0.00 2,890 2,910 2,830 3,550 10,259,500
25/04/2023 2,890 0.01 ▲ 0.35 2,880 2,950 2,880 10,830 31,298,700
24/04/2023 2,880 0.18 ▲ 6.25 2,700 2,880 2,730 17,680 50,918,400
21/04/2023 2,700 -0.14 ▼ -5.19 2,840 2,890 2,700 9,810 26,487,000
20/04/2023 2,840 -0.01 ▼ -0.35 2,850 2,850 2,820 3,240 9,201,600
19/04/2023 2,850 0.01 ▲ 0.35 2,840 2,870 2,810 4,480 12,768,000
18/04/2023 2,840 -0.01 ▼ -0.35 2,850 2,880 2,810 3,530 10,025,200
17/04/2023 2,850 -0.03 ▼ -1.05 2,880 2,890 2,810 870 2,479,500
14/04/2023 2,880 -0.02 ▼ -0.69 2,900 2,920 2,810 3,320 9,561,600
13/04/2023 2,900 -0.01 ▼ -0.34 2,910 2,920 2,860 6,670 19,343,000
12/04/2023 2,910 -0.02 ▼ -0.69 2,930 2,930 2,870 2,790 8,118,900
11/04/2023 2,930 0.00 ■■ 0.00 2,930 2,940 2,860 5,750 16,847,500
10/04/2023 2,930 0.00 ■■ 0.00 2,930 2,980 2,900 5,010 14,679,300
07/04/2023 2,930 0.00 ■■ 0.00 2,930 2,950 2,810 2,390 7,002,700
06/04/2023 2,930 0.05 ▲ 1.71 2,880 2,950 2,860 15,290 44,799,700
05/04/2023 2,880 0.05 ▲ 1.74 2,830 2,890 2,810 4,000 11,520,000
04/04/2023 2,830 0.02 ▲ 0.71 2,810 2,840 2,790 6,000 16,980,000
03/04/2023 2,810 0.12 ▲ 4.27 2,690 2,820 2,750 7,330 20,597,300
31/03/2023 2,690 -0.20 ▼ -7.43 2,890 2,910 2,690 23,770 63,941,300
30/03/2023 2,890 0.00 ■■ 0.00 2,890 2,930 2,860 10,480 30,287,200
29/03/2023 2,890 -0.04 ▼ -1.38 2,930 2,940 2,890 1,460 4,219,400
28/03/2023 2,930 0.00 ■■ 0.00 2,930 2,950 2,890 4,220 12,364,600
24/03/2023 2,930 0.20 ▲ 6.83 2,730 2,930 2,860 4,940 14,474,200
22/03/2023 2,940 0.00 ■■ 0.00 2,940 2,970 2,900 1,370 4,027,800
21/03/2023 2,940 0.00 ■■ 0.00 2,940 2,950 2,900 1,910 5,615,400
20/03/2023 2,940 0.00 ■■ 0.00 2,940 2,950 2,900 3,030 8,908,200
17/03/2023 2,940 0.00 ■■ 0.00 2,940 2,970 2,850 4,590 13,494,600
16/03/2023 2,940 -0.03 ▼ -1.02 2,970 2,990 2,910 1,750 5,145,000
15/03/2023 2,970 0.00 ■■ 0.00 2,970 3,000 2,970 5,370 15,948,900
14/03/2023 2,970 0.00 ■■ 0.00 2,970 3,000 2,920 3,840 11,404,800
13/03/2023 2,970 -0.03 ▼ -1.01 3,000 3,000 2,880 2,120 6,296,400
10/03/2023 3,000 -0.03 ▼ -1.00 3,030 3,030 2,960 2,900 8,700,000
09/03/2023 3,030 0.01 ▲ 0.33 3,020 3,040 3,020 2,390 7,241,700
08/03/2023 3,020 0.02 ▲ 0.66 3,000 3,020 2,990 5,320 16,066,400
07/03/2023 3,000 0.00 ■■ 0.00 3,000 3,030 2,980 2,140 6,420,000
06/03/2023 3,000 -0.05 ▼ -1.67 3,050 3,060 3,000 3,400 10,200,000
03/03/2023 3,050 0.01 ▲ 0.33 3,040 3,050 3,000 1,170 3,568,500
02/03/2023 3,040 0.01 ▲ 0.33 3,030 3,060 3,000 2,480 7,539,200
01/03/2023 3,030 -0.01 ▼ -0.33 3,040 3,040 3,000 960 2,908,800
28/02/2023 3,040 0.01 ▲ 0.33 3,030 3,050 3,000 6,330 19,243,200
27/02/2023 3,030 -0.01 ▼ -0.33 3,040 3,050 2,960 1,780 5,393,400
24/02/2023 3,040 -0.04 ▼ -1.32 3,080 3,070 3,030 3,150 9,576,000
23/02/2023 3,080 -0.02 ▼ -0.65 3,100 3,140 3,000 3,560 10,964,800
22/02/2023 3,100 -0.05 ▼ -1.61 3,150 3,150 3,090 4,080 12,648,000
21/02/2023 3,150 0.03 ▲ 0.95 3,120 3,180 3,090 14,790 46,588,500
20/02/2023 3,120 0.06 ▲ 1.92 3,060 3,140 3,060 6,060 18,907,200
17/02/2023 3,060 -0.04 ▼ -1.31 3,100 3,120 3,050 5,610 17,166,600
16/02/2023 3,100 0.02 ▲ 0.65 3,080 3,110 3,070 4,050 12,555,000
15/02/2023 3,080 0.03 ▲ 0.97 3,050 3,090 3,050 2,560 7,884,800
14/02/2023 3,050 0.00 ■■ 0.00 3,050 3,100 3,000 2,640 8,052,000
13/02/2023 3,050 -0.05 ▼ -1.64 3,100 3,050 2,940 1,540 4,697,000
10/02/2023 3,100 0.00 ■■ 0.00 3,100 3,120 3,030 5,510 17,081,000
09/02/2023 3,100 0.02 ▲ 0.65 3,080 3,120 3,070 5,680 17,608,000
08/02/2023 3,080 -0.01 ▼ -0.32 3,090 3,130 3,020 2,220 6,837,600
07/02/2023 3,090 -0.05 ▼ -1.62 3,140 3,170 3,070 7,980 24,658,200
06/02/2023 3,140 0.00 ■■ 0.00 3,140 3,210 3,100 5,610 17,615,400
03/02/2023 3,140 -0.01 ▼ -0.32 3,150 3,200 3,110 5,090 15,982,600
02/02/2023 3,150 0.04 ▲ 1.27 3,110 3,150 3,080 16,210 51,061,500
01/02/2023 3,110 -0.01 ▼ -0.32 3,120 3,230 3,070 21,820 67,860,200
31/01/2023 3,120 -0.07 ▼ -2.24 3,190 3,180 3,050 15,520 48,422,400
30/01/2023 3,190 0.13 ▲ 4.08 3,060 3,200 3,070 12,100 38,599,000
27/01/2023 3,060 0.20 ▲ 6.54 2,860 3,060 2,860 23,950 73,287,000
19/01/2023 2,860 0.02 ▲ 0.70 2,840 2,880 2,770 6,260 17,903,600
18/01/2023 2,840 0.01 ▲ 0.35 2,830 2,850 2,680 3,810 10,820,400
17/01/2023 2,830 -0.01 ▼ -0.35 2,840 2,880 2,650 11,650 32,969,500
16/01/2023 2,840 0.00 ■■ 0.00 2,840 2,930 2,720 770 2,186,800
13/01/2023 2,840 -0.06 ▼ -2.11 2,900 2,920 2,800 2,210 6,276,400
12/01/2023 2,900 0.00 ■■ 0.00 2,900 3,000 2,770 170 493,000
11/01/2023 2,900 0.01 ▲ 0.34 2,890 2,970 2,870 4,050 11,745,000
10/01/2023 2,890 0.03 ▲ 1.04 2,860 2,940 2,830 2,250 6,502,500
09/01/2023 2,860 0.02 ▲ 0.70 2,840 2,970 2,830 2,680 7,664,800
06/01/2023 2,840 -0.08 ▼ -2.82 2,920 2,940 2,820 4,170 11,842,800
05/01/2023 2,920 0.01 ▲ 0.34 2,910 3,000 2,880 4,960 14,483,200
04/01/2023 2,910 0.03 ▲ 1.03 2,880 2,940 2,820 3,120 9,079,200
03/01/2023 2,880 0.12 ▲ 4.17 2,760 2,880 2,740 6,770 19,497,600
30/12/2022 2,760 0.02 ▲ 0.72 2,740 2,800 2,720 810 2,235,600
29/12/2022 2,740 0.02 ▲ 0.73 2,720 2,780 2,720 3,450 9,453,000
28/12/2022 2,720 0.08 ▲ 2.94 2,640 2,780 2,640 1,650 4,488,000
27/12/2022 2,640 -0.02 ▼ -0.76 2,660 2,700 2,550 1,910 5,042,400
26/12/2022 2,660 -0.19 ▼ -7.14 2,850 2,900 2,660 2,720 7,235,200
23/12/2022 2,850 -0.05 ▼ -1.75 2,900 2,950 2,800 1,140 3,249,000
22/12/2022 2,900 -0.07 ▼ -2.41 2,970 2,990 2,850 1,790 5,191,000
21/12/2022 2,970 -0.02 ▼ -0.67 2,990 3,010 2,860 2,080 6,177,600
20/12/2022 2,990 -0.03 ▼ -1.00 3,020 3,040 2,860 8,300 24,817,000
19/12/2022 3,020 0.00 ■■ 0.00 3,020 3,060 2,990 7,980 24,099,600
15/12/2022 2,950 -0.11 ▼ -3.73 3,060 3,090 2,950 8,520 25,134,000
14/12/2022 3,060 -0.02 ▼ -0.65 3,080 3,180 3,010 7,150 21,879,000
13/12/2022 3,080 -0.02 ▼ -0.65 3,100 3,150 3,000 3,280 10,102,400
12/12/2022 3,100 0.03 ▲ 0.97 3,070 3,150 3,000 10,790 33,449,000
11/12/2022 3,070 0.02 ▲ 0.65 3,050 3,140 3,000 7,630 23,424,100
09/12/2022 3,070 0.02 ▲ 0.65 3,050 3,140 3,000 7,630 23,424,100
08/12/2022 3,050 -0.02 ▼ -0.66 3,070 3,140 3,050 4,850 14,792,500
07/12/2022 3,070 -0.01 ▼ -0.33 3,080 3,130 2,990 6,620 20,323,400
06/12/2022 3,080 -0.19 ▼ -6.17 3,270 3,280 3,080 10,500 32,340,000
05/12/2022 3,270 0.04 ▲ 1.22 3,230 3,320 3,240 18,920 61,868,400
02/12/2022 3,230 0.03 ▲ 0.93 3,200 3,260 3,060 7,510 24,257,300
01/12/2022 3,200 0.15 ▲ 4.69 3,050 3,260 3,060 21,710 69,472,000
30/11/2022 3,050 0.06 ▲ 1.97 2,990 3,140 2,990 9,610 29,310,500
29/11/2022 2,990 0.05 ▲ 1.67 2,940 3,100 2,940 11,880 35,521,200
28/11/2022 2,940 0.18 ▲ 6.12 2,760 2,950 2,760 15,570 45,775,800
27/11/2022 2,760 0.10 ▲ 3.62 2,660 2,780 2,660 6,400 17,664,000
25/11/2022 2,760 0.10 ▲ 3.62 2,660 2,780 2,660 6,400 17,664,000
24/11/2022 2,660 0.02 ▲ 0.75 2,640 2,770 2,610 1,300 3,458,000
23/11/2022 2,640 -0.13 ▼ -4.92 2,770 2,810 2,640 2,950 7,788,000
22/11/2022 2,770 0.14 ▲ 5.05 2,630 2,800 2,630 9,680 26,813,600
21/11/2022 2,630 0.06 ▲ 2.28 2,570 2,690 2,570 10,860 28,561,800
18/11/2022 2,570 0.01 ▲ 0.39 2,560 2,600 2,450 11,860 30,480,200
17/11/2022 2,560 0.16 ▲ 6.25 2,400 2,560 2,440 5,110 13,081,600
16/11/2022 2,400 0.15 ▲ 6.25 2,250 2,400 2,110 8,610 20,664,000
15/11/2022 2,250 -0.16 ▼ -7.11 2,410 2,450 2,250 8,430 18,967,500
14/11/2022 2,410 -0.18 ▼ -7.47 2,590 2,590 2,410 4,780 11,519,800
12/11/2022 2,590 0.03 ▲ 1.16 2,560 2,600 2,500 8,420 21,807,800
11/11/2022 2,590 0.03 ▲ 1.16 2,560 2,600 2,500 8,420 21,807,800
10/11/2022 2,560 -0.19 ▼ -7.42 2,750 2,770 2,560 13,490 34,534,400
09/11/2022 2,750 0.03 ▲ 1.09 2,720 2,850 2,730 3,410 9,377,500
08/11/2022 2,730 0.01 ▲ 0.37 2,720 2,750 2,680 16,850 46,000,500
07/11/2022 2,720 -0.15 ▼ -5.51 2,870 2,880 2,670 7,000 19,040,000
05/11/2022 2,870 0.03 ▲ 1.05 2,840 2,890 2,760 3,350 9,614,500
04/11/2022 2,870 0.03 ▲ 1.05 2,840 2,890 2,760 3,350 9,614,500
03/11/2022 2,840 -0.06 ▼ -2.11 2,900 2,920 2,760 10,660 30,274,400
02/11/2022 2,900 -0.04 ▼ -1.38 2,940 2,980 2,880 4,870 14,123,000
01/11/2022 2,940 -0.01 ▼ -0.34 2,950 3,000 2,890 2,830 8,320,200
31/10/2022 2,950 0.01 ▲ 0.34 2,940 3,060 2,900 2,750 8,112,500
28/10/2022 2,940 0.01 ▲ 0.34 2,930 3,080 2,900 6,390 18,786,600
27/10/2022 2,930 0.12 ▲ 4.10 2,810 2,940 2,800 4,260 12,481,800
26/10/2022 2,830 0.10 ▲ 3.53 2,730 2,890 2,800 6,010 17,008,300
25/10/2022 2,810 0.08 ▲ 2.85 2,730 2,890 2,690 8,520 23,941,200
24/10/2022 2,730 -0.20 ▼ -7.33 2,930 3,020 2,730 10,090 27,545,700
21/10/2022 2,930 -0.21 ▼ -7.17 3,140 3,150 2,930 14,790 43,334,700
20/10/2022 3,140 -0.01 ▼ -0.32 3,150 3,150 3,030 3,670 11,523,800
19/10/2022 3,150 -0.06 ▼ -1.90 3,210 3,210 3,100 1,620 5,103,000
18/10/2022 3,210 0.11 ▲ 3.43 3,100 3,250 3,110 4,260 13,674,600
17/10/2022 3,100 -0.02 ▼ -0.65 3,120 3,120 3,070 5,620 17,422,000
16/10/2022 3,120 0.02 ▲ 0.64 3,100 3,190 3,100 10,200 31,824,000
14/10/2022 3,120 0.02 ▲ 0.64 3,100 3,190 3,100 10,200 31,824,000
13/10/2022 3,100 0.01 ▲ 0.32 3,090 3,140 3,080 4,390 13,609,000
12/10/2022 3,090 0.05 ▲ 1.62 3,040 3,150 2,970 14,530 44,897,700
11/10/2022 3,040 -0.14 ▼ -4.61 3,180 3,100 2,960 4,290 13,041,600
07/10/2022 3,230 -0.24 ▼ -7.43 3,470 3,400 3,230 9,190 29,683,700
06/10/2022 3,470 -0.09 ▼ -2.59 3,560 3,560 3,460 1,590 5,517,300
05/10/2022 3,560 0.04 ▲ 1.12 3,520 3,590 3,480 7,080 25,204,800
04/10/2022 3,520 -0.03 ▼ -0.85 3,550 3,620 3,500 8,290 29,180,800
03/10/2022 3,550 -0.15 ▼ -4.23 3,700 3,700 3,500 4,580 16,259,000
02/10/2022 3,700 0.00 ■■ 0.00 3,700 3,750 3,500 7,970 29,489,000
30/09/2022 3,700 0.00 ■■ 0.00 3,700 3,750 3,500 7,970 29,489,000
29/09/2022 3,700 -0.12 ▼ -3.24 3,820 3,870 3,700 7,930 29,341,000
28/09/2022 3,820 -0.07 ▼ -1.83 3,890 3,900 3,800 4,710 17,992,200
27/09/2022 3,890 -0.01 ▼ -0.26 3,900 3,900 3,860 2,730 10,619,700
26/09/2022 3,900 -0.10 ▼ -2.56 4,000 4,000 3,810 8,620 33,618,000
25/09/2022 4,000 -0.03 ▼ -0.75 4,030 4,050 3,980 5,370 21,480,000
23/09/2022 4,000 -0.03 ▼ -0.75 4,030 4,050 3,980 5,370 21,480,000
22/09/2022 4,030 0.04 ▲ 0.99 3,990 4,050 3,930 5,670 22,850,100
21/09/2022 3,990 -0.06 ▼ -1.50 4,050 4,050 3,810 9,100 36,309,000
20/09/2022 4,050 -0.04 ▼ -0.99 4,090 4,150 3,920 8,680 35,154,000
19/09/2022 4,090 -0.06 ▼ -1.47 4,150 4,190 4,000 10,320 42,208,800
16/09/2022 4,150 -0.12 ▼ -2.89 4,270 4,270 4,150 4,870 20,210,500
15/09/2022 4,270 0.05 ▲ 1.17 4,220 4,290 4,220 12,400 52,948,000
14/09/2022 4,220 -0.02 ▼ -0.47 4,240 4,220 4,200 5,040 21,268,800
13/09/2022 4,240 0.04 ▲ 0.94 4,200 4,290 4,210 4,000 16,960,000
12/09/2022 4,200 -0.03 ▼ -0.71 4,230 4,360 4,160 11,830 49,686,000
09/09/2022 4,160 -0.07 ▼ -1.68 4,230 4,340 4,150 5,600 23,296,000
08/09/2022 4,230 -0.01 ▼ -0.24 4,240 4,310 4,200 4,350 18,400,500
07/09/2022 4,240 -0.20 ▼ -4.72 4,440 4,440 4,240 5,540 23,489,600
06/09/2022 4,440 -0.07 ▼ -1.58 4,510 4,520 4,400 7,420 32,944,800
05/09/2022 4,510 0.00 ■■ 0.00 4,510 4,530 4,460 2,660 11,996,600
02/09/2022 4,510 0.01 ▲ 0.22 4,500 4,530 4,420 7,530 33,960,300
31/08/2022 4,510 0.01 ▲ 0.22 4,500 4,530 4,420 7,530 33,960,300
30/08/2022 4,500 0.01 ▲ 0.22 4,490 4,600 4,470 21,790 98,055,000
29/08/2022 4,490 -0.21 ▼ -4.68 4,700 4,680 4,460 11,490 51,590,100
26/08/2022 4,700 -0.02 ▼ -0.43 4,720 4,750 4,600 14,200 66,740,000
25/08/2022 4,720 0.00 ■■ 0.00 4,720 4,770 4,700 9,350 44,132,000
24/08/2022 4,720 0.02 ▲ 0.42 4,700 4,800 4,700 6,470 30,538,400
23/08/2022 4,700 -0.02 ▼ -0.43 4,720 4,700 4,620 4,800 22,560,000
22/08/2022 4,720 -0.04 ▼ -0.85 4,760 4,740 4,580 51,380 242,513,600
21/08/2022 4,760 -0.09 ▼ -1.89 4,850 4,890 4,750 8,490 40,412,400
19/08/2022 4,760 -0.09 ▼ -1.89 4,850 4,890 4,750 8,490 40,412,400
18/08/2022 4,850 -0.06 ▼ -1.24 4,910 4,940 4,760 10,040 48,694,000
17/08/2022 4,910 0.00 ■■ 0.00 4,910 4,970 4,880 12,280 60,294,800
16/08/2022 4,910 -0.06 ▼ -1.22 4,970 4,980 4,900 11,820 58,036,200
15/08/2022 4,970 0.00 ■■ 0.00 4,970 5,000 4,920 6,840 33,994,800
12/08/2022 4,970 -0.01 ▼ -0.20 4,980 5,070 4,900 8,440 41,946,800
11/08/2022 4,980 0.04 ▲ 0.80 4,940 5,100 4,940 15,350 76,443,000
10/08/2022 4,940 -0.02 ▼ -0.40 4,960 5,000 4,810 12,160 60,070,400
09/08/2022 4,960 0.14 ▲ 2.82 4,820 4,980 4,820 24,020 119,139,200
08/08/2022 4,820 0.09 ▲ 1.87 4,730 4,940 4,750 8,640 41,644,800
07/08/2022 4,730 -0.04 ▼ -0.85 4,770 4,780 4,700 11,980 56,665,400
05/08/2022 4,730 -0.04 ▼ -0.85 4,770 4,780 4,700 11,980 56,665,400
04/08/2022 4,770 -0.01 ▼ -0.21 4,780 4,860 4,710 14,140 67,447,800
03/08/2022 4,780 0.03 ▲ 0.63 4,750 4,850 4,740 7,080 33,842,400
02/08/2022 4,750 0.14 ▲ 2.95 4,610 4,780 4,580 23,250 110,437,500
01/08/2022 4,610 0.08 ▲ 1.74 4,530 4,630 4,490 11,460 52,830,600
31/07/2022 4,530 0.01 ▲ 0.22 4,520 4,600 4,410 8,730 39,546,900
29/07/2022 4,530 0.01 ▲ 0.22 4,520 4,600 4,410 8,730 39,546,900
28/07/2022 4,520 0.00 ■■ 0.00 4,520 4,610 4,520 4,670 21,108,400
27/07/2022 4,520 -0.01 ▼ -0.22 4,530 4,550 4,450 3,020 13,650,400
26/07/2022 4,530 0.07 ▲ 1.55 4,460 4,540 4,450 9,190 41,630,700
25/07/2022 4,460 -0.14 ▼ -3.14 4,600 4,600 4,440 14,650 65,339,000
24/07/2022 4,600 0.01 ▲ 0.22 4,590 4,600 4,520 6,800 31,280,000
22/07/2022 4,600 0.01 ▲ 0.22 4,590 4,600 4,520 6,800 31,280,000
21/07/2022 4,590 -0.01 ▼ -0.22 4,600 4,730 4,530 7,580 34,792,200
20/07/2022 4,600 0.08 ▲ 1.74 4,520 4,790 4,520 22,130 101,798,000
19/07/2022 4,520 0.03 ▲ 0.66 4,490 4,550 4,440 8,680 39,233,600
18/07/2022 4,490 0.04 ▲ 0.89 4,450 4,530 4,440 17,050 76,554,500
17/07/2022 4,460 0.01 ▲ 0.22 4,450 4,470 4,410 6,710 29,926,600
15/07/2022 4,460 0.01 ▲ 0.22 4,450 4,470 4,410 6,710 29,926,600
14/07/2022 4,450 0.04 ▲ 0.90 4,410 4,450 4,310 9,990 44,455,500
13/07/2022 4,410 0.04 ▲ 0.91 4,370 4,490 4,370 7,630 33,648,300
12/07/2022 4,370 0.07 ▲ 1.60 4,300 4,450 4,200 6,530 28,536,100
11/07/2022 4,300 0.09 ▲ 2.09 4,210 4,390 4,200 9,390 40,377,000
10/07/2022 4,210 0.07 ▲ 1.66 4,140 4,280 4,140 7,430 31,280,300
08/07/2022 4,210 0.07 ▲ 1.66 4,140 4,280 4,140 7,430 31,280,300
07/07/2022 4,140 -0.01 ▼ -0.24 4,150 4,240 4,100 5,180 21,445,200
06/07/2022 4,150 -0.22 ▼ -5.30 4,370 4,370 4,150 7,670 31,830,500
05/07/2022 4,370 -0.11 ▼ -2.52 4,480 4,520 4,350 7,570 33,080,900
04/07/2022 4,480 0.17 ▲ 3.79 4,310 4,520 4,310 5,200 23,296,000
03/07/2022 4,310 -0.02 ▼ -0.46 4,330 4,310 4,200 6,850 29,523,500
01/07/2022 4,310 -0.02 ▼ -0.46 4,330 4,310 4,200 6,850 29,523,500
30/06/2022 4,330 -0.14 ▼ -3.23 4,470 4,500 4,320 3,750 16,237,500
29/06/2022 4,470 -0.07 ▼ -1.57 4,540 4,570 4,400 8,310 37,145,700
28/06/2022 4,540 0.10 ▲ 2.20 4,440 4,570 4,270 10,560 47,942,400
27/06/2022 4,440 0.07 ▲ 1.58 4,370 4,480 4,220 6,710 29,792,400
24/06/2022 4,370 0.00 ■■ 0.00 4,370 4,400 4,300 4,940 21,587,800
23/06/2022 4,370 0.19 ▲ 4.35 4,180 4,370 4,060 10,400 45,448,000
22/06/2022 4,180 0.11 ▲ 2.63 4,070 4,210 4,080 9,630 40,253,400
21/06/2022 4,070 -0.30 ▼ -7.37 4,370 4,380 4,070 13,130 53,439,100
20/06/2022 4,370 -0.01 ▼ -0.23 4,380 4,500 4,150 19,670 85,957,900
17/06/2022 4,380 -0.32 ▼ -7.31 4,700 4,680 4,380 28,320 124,041,600
16/06/2022 4,700 0.00 ■■ 0.00 4,700 4,880 4,380 13,710 64,437,000
15/06/2022 4,700 -0.35 ▼ -7.45 5,050 5,270 4,700 28,180 132,446,000
14/06/2022 5,050 -0.36 ▼ -7.13 5,410 5,290 5,040 17,190 86,809,500
13/06/2022 5,410 -0.40 ▼ -7.39 5,810 5,680 5,410 27,400 148,234,000
12/06/2022 5,810 -0.21 ▼ -3.61 6,020 6,050 5,810 17,820 103,534,200
10/06/2022 5,810 -0.21 ▼ -3.61 6,020 6,050 5,810 17,820 103,534,200
09/06/2022 6,020 -0.13 ▼ -2.16 6,150 6,170 6,020 8,000 48,160,000
08/06/2022 6,150 0.13 ▲ 2.11 6,020 6,160 5,890 23,870 146,800,500
07/06/2022 6,020 0.01 ▲ 0.17 6,010 6,110 5,720 6,470 38,949,400
06/06/2022 6,010 -0.14 ▼ -2.33 6,150 6,140 6,000 13,030 78,310,300
05/06/2022 6,150 0.15 ▲ 2.44 6,000 6,190 6,010 20,650 126,997,500
03/06/2022 6,150 0.15 ▲ 2.44 6,000 6,190 6,010 20,650 126,997,500
02/06/2022 6,000 0.01 ▲ 0.17 5,990 6,150 6,000 20,330 121,980,000
01/06/2022 5,990 -0.26 ▼ -4.34 6,250 6,230 5,990 25,700 153,943,000
31/05/2022 6,250 -0.13 ▼ -2.08 6,380 6,400 6,000 29,700 185,625,000
30/05/2022 6,380 0.41 ▲ 6.43 5,970 6,380 6,380 16,940 108,077,200
29/05/2022 5,970 0.39 ▲ 6.53 5,580 5,970 5,580 29,640 176,950,800
27/05/2022 5,970 0.39 ▲ 6.53 5,580 5,970 5,580 29,640 176,950,800
26/05/2022 5,580 -0.05 ▼ -0.90 5,630 5,680 5,520 12,850 71,703,000
25/05/2022 5,630 0.10 ▲ 1.78 5,530 5,690 5,500 9,160 51,570,800
24/05/2022 5,530 0.00 ■■ 0.00 5,530 5,700 5,440 5,840 32,295,200
23/05/2022 5,530 0.02 ▲ 0.36 5,510 5,750 5,480 6,110 33,788,300
22/05/2022 5,510 -0.03 ▼ -0.54 5,540 5,650 5,500 15,990 88,104,900
20/05/2022 5,510 -0.03 ▼ -0.54 5,540 5,650 5,500 15,990 88,104,900
19/05/2022 5,540 -0.05 ▼ -0.90 5,590 5,660 5,400 6,390 35,400,600
18/05/2022 5,590 0.03 ▲ 0.54 5,560 5,790 5,560 8,350 46,676,500
17/05/2022 5,560 0.36 ▲ 6.47 5,200 5,560 5,040 15,440 85,846,400
16/05/2022 5,200 0.01 ▲ 0.19 5,190 5,460 5,050 7,370 38,324,000
13/05/2022 5,190 -0.39 ▼ -7.51 5,580 5,740 5,190 17,870 92,745,300
12/05/2022 5,580 -0.42 ▼ -7.53 6,000 6,110 5,580 11,910 66,457,800
11/05/2022 6,000 0.12 ▲ 2.00 5,880 6,150 5,860 9,830 58,980,000
10/05/2022 5,880 0.16 ▲ 2.72 5,720 5,890 5,330 17,440 102,547,200
09/05/2022 5,720 -0.43 ▼ -7.52 6,150 6,150 5,720 14,070 80,480,400
29/04/2022 6,730 0.41 ▲ 6.09 6,320 6,750 6,310 57,520 387,109,600
28/04/2022 6,320 -0.06 ▼ -0.95 6,380 6,500 6,310 13,890 87,784,800
27/04/2022 6,380 0.26 ▲ 4.08 6,120 6,390 6,100 12,120 77,325,600
26/04/2022 6,120 0.15 ▲ 2.45 5,970 6,120 5,700 15,300 93,636,000
25/04/2022 5,970 -0.03 ▼ -0.50 6,000 6,390 5,700 29,310 174,980,700
23/04/2022 6,000 0.15 ▲ 2.50 5,850 6,250 5,540 25,950 155,700,000
22/04/2022 6,000 0.15 ▲ 2.50 5,850 6,250 5,540 25,950 155,700,000
21/04/2022 5,850 -0.44 ▼ -7.52 6,290 5,950 5,850 54,810 320,638,500
20/04/2022 6,290 -0.47 ▼ -7.47 6,760 6,900 6,290 39,560 248,832,400
19/04/2022 6,760 -0.50 ▼ -7.40 7,260 7,470 6,760 41,720 282,027,200
18/04/2022 7,260 -0.54 ▼ -7.44 7,800 7,980 7,260 39,000 283,140,000
16/04/2022 7,800 -0.20 ▼ -2.56 8,000 8,000 7,800 12,400 96,720,000
15/04/2022 7,800 -0.20 ▼ -2.56 8,000 8,000 7,800 12,400 96,720,000
14/04/2022 8,000 0.00 ■■ 0.00 8,000 8,100 7,830 21,890 175,120,000
13/04/2022 8,000 -0.09 ▼ -1.13 8,090 8,090 7,540 27,330 218,640,000
12/04/2022 8,090 -0.41 ▼ -5.07 8,500 8,700 8,000 32,690 264,462,100
08/04/2022 8,500 -0.21 ▼ -2.47 8,710 8,880 8,360 17,670 150,195,000
07/04/2022 8,710 -0.05 ▼ -0.57 8,760 8,990 8,700 22,350 194,668,500
06/04/2022 8,760 -0.10 ▼ -1.14 8,860 9,100 8,750 25,750 225,570,000
05/04/2022 8,860 -0.11 ▼ -1.24 8,970 8,970 8,760 22,220 196,869,200
04/04/2022 8,970 -0.07 ▼ -0.78 9,040 9,200 8,960 23,530 211,064,100
01/04/2022 9,040 0.03 ▲ 0.33 9,010 9,050 8,520 37,150 335,836,000
31/03/2022 9,010 -0.01 ▼ -0.11 9,020 9,250 8,890 29,270 263,722,700
30/03/2022 9,020 -0.36 ▼ -3.99 9,380 9,790 9,010 68,530 618,140,600
29/03/2022 9,380 0.58 ▲ 6.18 8,800 9,410 8,850 101,460 951,694,800
28/03/2022 8,800 -0.25 ▼ -2.84 9,050 9,150 8,510 48,220 424,336,000
25/03/2022 9,050 0.16 ▲ 1.77 8,890 9,170 8,810 84,080 760,924,000
24/03/2022 8,890 -0.08 ▼ -0.90 8,970 8,960 8,700 23,130 205,625,700
23/03/2022 8,970 0.20 ▲ 2.23 8,770 9,100 8,710 77,280 693,201,600
22/03/2022 8,770 -0.03 ▼ -0.34 8,800 8,810 8,700 35,800 313,966,000
21/03/2022 8,800 0.27 ▲ 3.07 8,530 8,880 8,450 44,470 391,336,000
18/03/2022 8,530 0.01 ▲ 0.12 8,520 8,640 8,480 38,120 325,163,600
17/03/2022 8,520 0.12 ▲ 1.41 8,400 8,650 8,440 26,090 222,286,800
16/03/2022 8,400 0.15 ▲ 1.79 8,250 8,500 8,000 17,270 145,068,000
15/03/2022 8,250 0.00 ■■ 0.00 8,250 8,390 8,100 34,350 283,387,500
14/03/2022 8,250 -0.39 ▼ -4.73 8,640 8,600 8,200 34,320 283,140,000
11/03/2022 8,640 -0.18 ▼ -2.08 8,820 8,850 8,610 31,450 271,728,000
10/03/2022 8,820 0.43 ▲ 4.88 8,390 8,950 8,400 33,070 291,677,400
09/03/2022 8,390 -0.25 ▼ -2.98 8,640 8,640 8,290 35,310 296,250,900
08/03/2022 8,640 -0.28 ▼ -3.24 8,920 8,860 8,600 41,630 359,683,200
07/03/2022 8,920 -0.13 ▼ -1.46 9,050 9,100 8,500 58,880 525,209,600
06/03/2022 9,050 0.45 ▲ 4.97 8,600 9,180 8,610 116,630 1,055,501,500
04/03/2022 9,050 0.45 ▲ 4.97 8,600 9,180 8,610 116,630 1,055,501,500
03/03/2022 8,600 0.30 ▲ 3.49 8,300 8,600 8,300 39,600 340,560,000
02/03/2022 8,300 0.11 ▲ 1.33 8,190 8,500 8,210 47,130 391,179,000
01/03/2022 8,190 0.07 ▲ 0.85 8,120 8,200 8,080 29,270 239,721,300
28/02/2022 8,120 -0.01 ▼ -0.12 8,130 8,300 8,080 18,580 150,869,600
27/02/2022 8,130 0.13 ▲ 1.60 8,000 8,250 8,020 19,220 156,258,600
25/02/2022 8,130 0.13 ▲ 1.60 8,000 8,250 8,020 19,220 156,258,600
24/02/2022 8,000 -0.31 ▼ -3.88 8,310 8,310 7,740 38,840 310,720,000
23/02/2022 8,310 0.12 ▲ 1.44 8,190 8,450 8,150 62,040 515,552,400
22/02/2022 8,190 -0.21 ▼ -2.56 8,400 8,380 8,150 41,450 339,475,500
21/02/2022 8,400 0.31 ▲ 3.69 8,090 8,500 8,100 35,290 296,436,000
20/02/2022 8,090 0.09 ▲ 1.11 8,000 8,130 7,950 24,250 196,182,500
18/02/2022 8,090 0.09 ▲ 1.11 8,000 8,130 7,950 24,250 196,182,500
17/02/2022 8,000 -0.14 ▼ -1.75 8,140 8,200 8,000 29,970 239,760,000
16/02/2022 8,140 0.26 ▲ 3.19 7,880 8,290 7,820 18,480 150,427,200
15/02/2022 7,880 -0.02 ▼ -0.25 7,900 7,910 7,800 12,090 95,269,200
14/02/2022 7,900 0.00 ■■ 0.00 7,900 7,950 7,790 30,860 243,794,000
11/02/2022 7,900 -0.10 ▼ -1.27 8,000 8,000 7,880 19,170 151,443,000
10/02/2022 8,000 0.16 ▲ 2.00 7,840 8,100 7,860 17,900 143,200,000
09/02/2022 7,840 -0.05 ▼ -0.64 7,890 7,900 7,700 13,210 103,566,400
08/02/2022 7,890 0.11 ▲ 1.39 7,780 7,980 7,250 23,980 189,202,200
07/02/2022 7,780 0.50 ▲ 6.43 7,280 7,780 7,300 27,000 210,060,000
01/02/2022 7,280 0.00 ■■ 0.00 7,270 7,500 7,050 14,300 104,104,000
31/01/2022 7,280 0.01 ▲ 0.14 7,270 7,500 7,050 14,300 104,104,000
28/01/2022 7,280 0.01 ▲ 0.14 7,270 7,500 7,050 14,300 104,104,000
27/01/2022 7,270 -0.05 ▼ -0.69 7,320 7,400 7,130 19,470 141,546,900
26/01/2022 7,320 -0.27 ▼ -3.69 7,590 7,610 7,320 33,540 245,512,800
25/01/2022 7,590 0.10 ▲ 1.32 7,490 7,800 7,030 10,040 76,203,600
24/01/2022 7,490 -0.56 ▼ -7.48 8,050 8,270 7,490 41,150 308,213,500
21/01/2022 8,050 0.21 ▲ 2.61 7,840 8,380 8,030 47,040 378,672,000
20/01/2022 7,840 0.51 ▲ 6.51 7,330 7,840 6,850 27,360 214,502,400
19/01/2022 7,330 -0.55 ▼ -7.50 7,880 7,500 7,330 72,190 529,152,700
18/01/2022 7,880 -0.59 ▼ -7.49 8,470 8,300 7,880 43,580 343,410,400
17/01/2022 8,470 -0.63 ▼ -7.44 9,100 9,300 8,470 52,360 443,489,200
16/01/2022 9,100 -0.44 ▼ -4.84 9,540 9,500 8,880 94,710 861,861,000
14/01/2022 9,100 -0.44 ▼ -4.84 9,540 9,500 8,880 94,710 861,861,000
13/01/2022 9,540 -0.71 ▼ -7.44 10,250 10,250 9,540 117,970 1,125,433,800
12/01/2022 10,250 -0.75 ▼ -7.32 11,000 10,800 10,250 148,650 1,523,662,500
11/01/2022 11,000 -0.70 ▼ -6.36 11,700 11,950 10,900 126,330 1,389,630,000
10/01/2022 11,700 0.75 ▲ 6.41 10,950 11,700 11,600 150,910 1,765,647,000
09/01/2022 10,950 0.70 ▲ 6.39 10,250 10,950 10,150 214,820 2,352,279,000
07/01/2022 10,950 0.70 ▲ 6.39 10,250 10,950 10,150 214,820 2,352,279,000
06/01/2022 10,250 0.00 ■■ 0.00 10,200 10,500 10,150 103,350 1,059,337,500
05/01/2022 10,200 0.00 ■■ 0.00 9,920 10,300 9,900 73,320 747,864,000
04/01/2022 9,920 0.02 ▲ 0.20 9,900 10,000 9,600 67,730 671,881,600
03/01/2022 9,690 -0.28 ▼ -2.89 9,970 10,400 9,550 91,630 887,894,700
31/12/2021 9,900 -0.05 ▼ -0.51 9,950 10,400 9,660 75,740 749,826,000
30/12/2021 9,950 -0.25 ▼ -2.51 10,200 10,200 9,940 86,620 861,869,000
29/12/2021 10,200 -0.25 ▼ -2.45 10,450 10,600 10,100 77,080 786,216,000
23/12/2021 10,250 0.15 ▲ 1.46 10,100 10,800 10,000 155,800 1,596,950,000
22/12/2021 10,250 0.15 ▲ 1.46 10,100 10,800 10,000 155,800 1,596,950,000
21/12/2021 10,100 -0.10 ▼ -0.99 10,200 10,200 9,900 58,280 588,628,000
20/12/2021 10,200 -0.05 ▼ -0.49 10,250 10,550 9,900 86,690 884,238,000
17/12/2021 10,250 0.65 ▲ 6.34 9,600 10,250 9,650 160,340 1,643,485,000
16/12/2021 9,600 0.13 ▲ 1.35 9,470 9,680 9,410 54,590 524,064,000
15/12/2021 9,470 -0.14 ▼ -1.48 9,610 9,700 9,460 45,730 433,063,100
14/12/2021 9,610 0.30 ▲ 3.12 9,310 9,800 9,340 77,480 744,582,800
13/12/2021 9,310 0.02 ▲ 0.21 9,290 9,490 9,290 37,820 352,104,200
12/12/2021 9,290 0.02 ▲ 0.22 9,270 9,900 9,110 42,590 395,661,100
10/12/2021 9,290 0.02 ▲ 0.22 9,270 9,900 9,110 42,590 395,661,100
09/12/2021 9,270 0.16 ▲ 1.73 9,110 9,300 9,070 37,150 344,380,500
08/12/2021 9,110 -0.15 ▼ -1.65 9,260 9,350 9,000 41,570 378,702,700
07/12/2021 9,260 0.21 ▲ 2.27 9,050 9,370 8,600 60,170 557,174,200
06/12/2021 9,050 -0.64 ▼ -7.07 9,690 9,640 9,030 62,340 564,177,000
04/12/2021 9,690 -0.28 ▼ -2.89 9,970 10,400 9,550 91,630 887,894,700
03/12/2021 9,690 -0.28 ▼ -2.89 9,970 10,400 9,550 91,630 887,894,700
02/12/2021 9,970 0.65 ▲ 6.52 9,320 9,970 9,400 82,850 826,014,500
01/12/2021 9,320 -0.18 ▼ -1.93 9,500 9,530 9,300 52,120 485,758,400
30/11/2021 9,500 0.18 ▲ 1.89 9,320 9,550 9,320 82,050 779,475,000
29/11/2021 9,320 -0.13 ▼ -1.39 9,450 9,550 8,900 63,380 590,701,600
28/11/2021 9,450 0.25 ▲ 2.65 9,200 9,490 9,010 86,110 813,739,500
26/11/2021 9,450 0.25 ▲ 2.65 9,200 9,490 9,010 86,110 813,739,500
25/11/2021 9,200 -0.16 ▼ -1.74 9,360 9,590 9,080 78,150 718,980,000
24/11/2021 9,360 -0.33 ▼ -3.53 9,690 10,050 9,350 75,070 702,655,200
23/11/2021 9,690 -0.36 ▼ -3.72 10,050 9,900 9,350 94,150 912,313,500
22/11/2021 10,050 -0.75 ▼ -7.46 10,800 10,750 10,050 110,170 1,107,208,500
19/11/2021 10,800 0.05 ▲ 0.46 10,750 11,000 10,000 175,010 1,890,108,000
18/11/2021 10,750 -0.15 ▼ -1.40 10,900 11,500 10,700 137,180 1,474,685,000
17/11/2021 10,900 0.70 ▲ 6.42 10,200 10,900 9,800 176,210 1,920,689,000
16/11/2021 10,200 -0.75 ▼ -7.35 10,950 10,800 10,200 186,660 1,903,932,000
15/11/2021 10,950 0.70 ▲ 6.39 10,250 10,950 10,400 144,070 1,577,566,500
14/11/2021 10,250 0.64 ▲ 6.24 9,610 10,250 9,400 313,050 3,208,762,500
12/11/2021 10,250 0.64 ▲ 6.24 9,610 10,250 9,400 313,050 3,208,762,500
11/11/2021 9,610 0.56 ▲ 5.83 9,050 9,680 9,040 251,720 2,419,029,200
10/11/2021 9,050 0.06 ▲ 0.66 8,990 9,200 8,950 67,620 611,961,000
09/11/2021 8,990 -0.11 ▼ -1.22 9,100 9,200 8,950 72,180 648,898,200
08/11/2021 9,100 0.33 ▲ 3.63 8,770 9,250 8,800 97,020 882,882,000
07/11/2021 8,770 -0.18 ▼ -2.05 8,950 8,900 8,410 121,550 1,065,993,500
05/11/2021 8,770 -0.18 ▼ -2.05 8,950 8,900 8,410 121,550 1,065,993,500
04/11/2021 8,980 -0.65 ▼ -7.24 9,630 9,810 8,970 148,630 1,334,697,400
03/11/2021 8,980 -0.65 ▼ -7.24 9,630 9,810 8,970 148,630 1,334,697,400
02/11/2021 9,630 0.63 ▲ 6.54 9,000 9,630 8,800 337,720 3,252,243,600
01/11/2021 9,000 0.25 ▲ 2.78 8,750 9,290 8,690 154,840 1,393,560,000
31/10/2021 8,750 -0.07 ▼ -0.80 8,820 8,820 8,510 102,050 892,937,500
29/10/2021 8,750 -0.07 ▼ -0.80 8,820 8,820 8,510 102,050 892,937,500
28/10/2021 8,820 -0.08 ▼ -0.91 8,900 9,000 8,800 66,540 586,882,800
27/10/2021 8,900 0.11 ▲ 1.24 8,790 9,300 8,820 147,290 1,310,881,000
26/10/2021 8,790 0.57 ▲ 6.48 8,220 8,790 8,050 156,910 1,379,238,900
25/10/2021 8,220 -0.08 ▼ -0.97 8,300 8,400 8,220 50,520 415,274,400
23/10/2021 8,300 0.05 ▲ 0.60 8,250 8,440 8,200 89,460 742,518,000
22/10/2021 8,300 0.05 ▲ 0.60 8,250 8,440 8,200 89,460 742,518,000
21/10/2021 8,250 0.37 ▲ 4.48 7,880 8,250 7,820 65,210 537,982,500
20/10/2021 7,880 -0.02 ▼ -0.25 7,900 7,980 7,730 38,330 302,040,400
19/10/2021 7,900 0.27 ▲ 3.42 7,630 7,920 7,590 48,240 381,096,000
18/10/2021 7,630 -0.11 ▼ -1.44 7,740 7,800 7,620 30,850 235,385,500
16/10/2021 7,740 -0.16 ▼ -2.07 7,900 7,940 7,720 16,100 124,614,000
15/10/2021 7,740 -0.16 ▼ -2.07 7,900 7,940 7,720 16,100 124,614,000
14/10/2021 7,900 0.20 ▲ 2.53 7,700 7,990 7,550 41,090 324,611,000
13/10/2021 7,700 -0.09 ▼ -1.17 7,790 7,810 7,690 27,730 213,521,000
12/10/2021 7,790 -0.09 ▼ -1.16 7,880 7,900 7,710 24,350 189,686,500
11/10/2021 7,880 0.02 ▲ 0.25 7,880 7,950 7,700 28,290 222,925,200
08/10/2021 7,880 0.02 ▲ 0.25 7,880 7,950 7,770 36,720 289,353,600
07/10/2021 7,880 -0.02 ▼ -0.25 7,900 8,000 7,770 30,140 237,503,200
06/10/2021 7,900 0.26 ▲ 3.29 7,640 8,000 7,600 31,220 246,638,000
05/10/2021 7,640 0.04 ▲ 0.52 7,600 7,700 7,500 25,410 194,132,400
04/10/2021 7,600 0.05 ▲ 0.66 7,550 7,700 7,350 21,020 159,752,000
01/10/2021 7,550 -0.15 ▼ -1.99 7,700 7,800 7,460 20,150 152,132,500
30/09/2021 7,700 -0.02 ▼ -0.26 7,700 8,000 7,650 15,690 120,813,000
29/09/2021 7,700 0.10 ▲ 1.30 7,600 7,900 7,610 17,210 132,517,000
28/09/2021 7,600 0.04 ▲ 0.53 7,560 7,850 7,040 69,060 524,856,000
27/09/2021 7,560 -0.56 ▼ -7.41 8,120 8,200 7,560 75,250 568,890,000
26/09/2021 8,120 -0.16 ▼ -1.97 8,280 8,310 8,050 30,930 251,151,600
24/09/2021 8,120 -0.16 ▼ -1.97 8,280 8,310 8,050 30,930 251,151,600
23/09/2021 8,280 -0.42 ▼ -5.07 8,700 8,740 8,200 46,710 386,758,800
22/09/2021 8,700 0.38 ▲ 4.37 8,320 8,890 8,240 64,150 558,105,000
21/09/2021 8,320 -0.31 ▼ -3.73 8,630 8,480 8,200 72,650 604,448,000
20/09/2021 8,630 -0.22 ▼ -2.55 8,850 9,100 8,600 78,290 675,642,700
17/09/2021 8,850 -0.07 ▼ -0.79 8,920 9,200 8,600 60,770 537,814,500
16/09/2021 8,920 -0.03 ▼ -0.34 8,950 9,250 8,810 55,740 497,200,800
15/09/2021 8,950 0.58 ▲ 6.48 8,370 8,950 8,010 116,360 1,041,422,000
14/09/2021 8,370 -0.43 ▼ -5.14 8,800 8,690 8,200 82,470 690,273,900
13/09/2021 8,800 0.05 ▲ 0.57 8,750 9,300 8,760 121,230 1,066,824,000
11/09/2021 8,750 0.41 ▲ 4.69 8,340 8,900 8,500 134,600 1,177,750,000
10/09/2021 8,750 0.41 ▲ 4.69 8,340 8,900 8,500 134,600 1,177,750,000
09/09/2021 8,340 0.54 ▲ 6.47 7,800 8,340 7,800 182,030 1,518,130,200
08/09/2021 7,800 -0.14 ▼ -1.79 7,940 7,900 7,660 18,390 143,442,000
07/09/2021 7,940 -0.10 ▼ -1.26 8,040 8,490 7,800 46,740 371,115,600
06/09/2021 8,040 0.51 ▲ 6.34 7,520 8,040 7,490 79,910 642,476,400
05/09/2021 8,020 0.41 ▲ 5.11 7,610 7,610 7,300 55,490 445,029,800
03/09/2021 7,610 0.00 ■■ 0.00 7,610 7,610 7,300 23,550 179,215,500
01/09/2021 7,520 0.02 ▲ 0.27 7,500 7,600 7,490 21,230 159,649,600
31/08/2021 7,500 -0.13 ▼ -1.73 7,630 7,780 7,500 19,640 147,300,000
30/08/2021 7,630 0.28 ▲ 3.67 7,350 7,800 7,330 38,150 291,084,500
27/08/2021 7,350 0.02 ▲ 0.27 7,330 7,400 7,230 22,240 163,464,000
26/08/2021 7,330 0.04 ▲ 0.55 7,290 7,470 7,300 31,880 233,680,400
25/08/2021 7,290 -0.01 ▼ -0.14 7,300 7,390 7,160 15,170 110,589,300
24/08/2021 7,300 -0.09 ▼ -1.23 7,390 7,440 7,240 21,950 160,235,000
23/08/2021 7,390 -0.16 ▼ -2.17 7,550 7,560 7,350 31,140 230,124,600
20/08/2021 7,550 -0.20 ▼ -2.65 7,750 7,800 7,500 50,990 384,974,500
19/08/2021 7,750 -0.14 ▼ -1.81 7,890 7,890 7,520 33,950 263,112,500
18/08/2021 7,890 -0.13 ▼ -1.65 8,020 8,030 7,500 28,750 226,837,500
17/08/2021 8,020 -0.01 ▼ -0.12 8,030 8,100 7,980 32,690 262,173,800
16/08/2021 8,030 0.08 ▲ 1.00 7,950 8,200 7,950 55,340 444,380,200
13/08/2021 7,950 0.05 ▲ 0.63 7,900 7,950 7,800 37,150 295,342,500
12/08/2021 7,900 -0.05 ▼ -0.63 7,950 7,990 7,850 31,060 245,374,000
11/08/2021 7,950 0.05 ▲ 0.63 7,900 8,300 7,650 55,760 443,292,000
10/08/2021 7,900 -0.35 ▼ -4.43 8,250 8,250 7,750 82,050 648,195,000
09/08/2021 8,250 -0.14 ▼ -1.70 8,390 8,490 8,210 28,540 235,455,000
06/08/2021 8,390 0.37 ▲ 4.41 8,020 8,580 8,200 99,730 836,734,700
05/08/2021 8,020 0.52 ▲ 6.48 7,500 8,020 7,490 55,490 445,029,800
04/08/2021 7,500 -0.11 ▼ -1.47 7,610 7,620 7,490 27,110 203,325,000
03/08/2021 7,610 -0.15 ▼ -1.97 7,610 7,610 7,300 23,550 179,215,500
02/08/2021 7,610 0.10 ▲ 1.31 7,510 7,700 7,400 26,800 203,948,000
30/07/2021 7,510 -0.05 ▼ -0.67 7,560 7,580 7,450 28,990 217,714,900
29/07/2021 7,560 -0.04 ▼ -0.53 7,600 7,640 7,420 20,340 153,770,400
28/07/2021 7,600 -0.03 ▼ -0.39 7,630 7,630 7,500 12,900 98,040,000
27/07/2021 7,630 0.04 ▲ 0.52 7,590 7,700 7,600 19,760 150,768,800
26/07/2021 7,590 -0.20 ▼ -2.64 7,790 7,770 7,410 17,170 130,320,300
23/07/2021 7,790 -0.10 ▼ -1.28 7,890 7,890 7,500 24,930 194,204,700
21/07/2021 7,500 0.13 ▲ 1.73 7,370 0 0 19,180 143,850,000
20/07/2021 7,370 0.48 ▲ 6.51 6,890 7,370 6,890 31,450 231,786,500
19/07/2021 6,890 -0.40 ▼ -5.81 7,290 7,270 6,850 42,260 291,171,400
16/07/2021 7,290 -0.16 ▼ -2.19 7,450 7,590 7,200 15,990 116,567,100
15/07/2021 7,450 0.01 ▲ 0.13 7,440 7,490 7,000 25,020 186,399,000
14/07/2021 7,440 0.11 ▲ 1.48 7,330 7,450 7,250 20,440 152,073,600
13/07/2021 7,330 0.02 ▲ 0.27 7,310 7,450 7,100 28,680 210,224,400
12/07/2021 7,310 -0.54 ▼ -7.39 7,850 8,150 7,310 68,050 497,445,500
09/07/2021 7,850 -0.58 ▼ -7.39 8,430 8,430 7,850 56,400 442,740,000
08/07/2021 8,430 0.01 ▲ 0.12 8,430 8,700 8,400 20,340 171,466,200
07/07/2021 8,430 0.27 ▲ 3.20 8,160 8,590 8,110 44,640 376,315,200
06/07/2021 8,160 -0.61 ▼ -7.48 8,770 9,000 8,160 36,440 297,350,400
05/07/2021 8,770 -0.37 ▼ -4.22 9,140 9,140 8,700 68,860 603,902,200
02/07/2021 9,140 -0.04 ▼ -0.44 9,180 9,300 9,100 36,390 332,604,600
01/07/2021 9,180 -0.01 ▼ -0.11 9,180 9,410 9,150 25,880 237,578,400
30/06/2021 9,180 -0.04 ▼ -0.44 9,220 9,250 9,140 30,870 283,386,600
29/06/2021 9,220 0.05 ▲ 0.54 9,170 9,360 9,070 52,400 483,128,000
28/06/2021 9,170 -0.03 ▼ -0.33 9,200 9,300 9,150 54,090 496,005,300
25/06/2021 9,200 -0.16 ▼ -1.74 9,360 9,350 9,110 54,830 504,436,000
24/06/2021 9,360 -0.02 ▼ -0.21 9,380 9,600 9,150 81,710 764,805,600
23/06/2021 9,380 0.42 ▲ 4.48 8,960 9,550 9,000 115,020 1,078,887,600
22/06/2021 8,960 0.58 ▲ 6.47 8,380 8,960 8,500 108,450 971,712,000
21/06/2021 8,380 0.12 ▲ 1.43 8,320 8,410 8,240 61,380 514,364,400
18/06/2021 8,320 0.06 ▲ 0.72 8,260 8,400 8,260 31,470 261,830,400
17/06/2021 8,260 0.01 ▲ 0.12 8,250 8,530 8,200 44,420 366,909,200
16/06/2021 8,250 -0.14 ▼ -1.70 8,390 8,350 8,160 78,840 650,430,000
15/06/2021 8,310 -0.04 ▼ -0.48 8,350 8,500 8,200 19,630 163,125,300
14/06/2021 8,350 -0.18 ▼ -2.16 8,530 8,800 8,200 86,670 723,694,500
12/06/2021 8,530 0.52 ▲ 6.10 8,010 8,570 8,390 134,570 1,147,882,100
11/06/2021 8,530 0.52 ▲ 6.10 8,010 8,570 8,390 134,570 1,147,882,100
10/06/2021 8,010 0.52 ▲ 6.49 7,490 8,010 7,450 162,170 1,298,981,700
09/06/2021 7,490 -0.01 ▼ -0.13 7,500 7,520 7,400 58,670 439,438,300
08/06/2021 7,500 -0.09 ▼ -1.20 7,590 7,590 7,300 139,010 1,042,575,000
07/06/2021 7,590 -0.01 ▼ -0.13 7,600 7,700 7,400 100,350 761,656,500
05/06/2021 7,600 -0.07 ▼ -0.92 7,670 7,600 7,140 262,700 1,996,520,000
04/06/2021 7,600 -0.07 ▼ -0.92 7,670 7,600 7,140 262,700 1,996,520,000
03/06/2021 7,670 0.18 ▲ 2.35 7,490 7,800 7,250 100,500 770,835,000
02/06/2021 7,490 0.47 ▲ 6.28 7,020 7,490 6,800 100,160 750,198,400
01/06/2021 7,020 -0.28 ▼ -3.99 7,300 7,300 6,990 61,740 433,414,800
31/05/2021 7,300 3.70 ▲ 50.68 6,860 7,310 6,800 199,730 1,458,029,000
28/05/2021 6,860 0.44 ▲ 6.41 6,420 6,860 6,800 249,080 1,708,688,800
27/05/2021 6,420 0.42 ▲ 6.54 6,000 6,420 6,110 86,020 552,248,400
26/05/2021 6,000 0.39 ▲ 6.50 5,610 6,000 5,390 125,480 752,880,000
25/05/2021 5,610 -0.39 ▼ -6.95 6,000 5,990 5,610 119,680 671,404,800
24/05/2021 6,000 -0.13 ▼ -2.17 6,130 6,550 5,710 463,350 2,780,100,000
22/05/2021 6,130 0.40 ▲ 6.53 5,730 6,130 6,130 108,370 664,308,100
21/05/2021 6,130 0.40 ▲ 6.53 5,730 6,130 6,130 108,370 664,308,100
20/05/2021 5,730 0.37 ▲ 6.46 5,360 5,730 5,730 90,520 518,679,600
19/05/2021 5,360 0.35 ▲ 6.53 5,010 5,360 5,020 291,750 1,563,780,000
18/05/2021 5,010 0.32 ▲ 6.39 4,690 5,010 5,010 75,160 376,551,600
17/05/2021 4,690 0.30 ▲ 6.40 4,390 4,690 4,690 70,790 332,005,100
16/05/2021 4,390 0.28 ▲ 6.38 4,110 4,390 4,390 72,130 316,650,700
14/05/2021 4,390 0.28 ▲ 6.38 4,110 4,390 4,390 72,130 316,650,700
13/05/2021 4,110 0.26 ▲ 6.33 3,850 4,110 4,100 129,420 531,916,200
12/05/2021 3,850 0.10 ▲ 2.60 3,750 3,850 3,700 28,730 110,610,500
11/05/2021 3,750 0.14 ▲ 3.73 3,610 3,780 3,520 15,680 58,800,000
10/05/2021 3,610 -0.02 ▼ -0.55 3,630 3,680 3,400 32,310 116,639,100
09/05/2021 3,630 -0.09 ▼ -2.48 3,720 3,740 3,630 36,320 131,841,600
07/05/2021 3,630 -0.09 ▼ -2.48 3,720 3,740 3,630 36,320 131,841,600
06/05/2021 3,720 -0.08 ▼ -2.15 3,800 3,840 3,720 22,960 85,411,200
05/05/2021 3,800 0.04 ▲ 1.05 3,760 3,820 3,760 28,750 109,250,000
04/05/2021 3,760 -0.22 ▼ -5.85 3,980 3,900 3,720 25,080 94,300,800
03/05/2021 3,770 0.24 ▲ 6.37 3,530 3,770 3,290 1,400 5,278,000
30/04/2021 3,980 0.25 ▲ 6.28 3,730 3,990 3,810 50,740 201,945,200
29/04/2021 3,980 0.25 ▲ 6.28 3,730 3,990 3,810 50,740 201,945,200
28/04/2021 3,730 0.24 ▲ 6.43 3,490 3,730 3,450 45,060 168,073,800
27/04/2021 3,490 -0.12 ▼ -3.44 3,610 3,700 3,460 27,430 95,730,700
26/04/2021 3,610 -0.23 ▼ -6.37 3,840 3,850 3,610 25,530 92,163,300
23/04/2021 3,840 -0.06 ▼ -1.56 3,900 3,890 3,630 51,840 199,065,600
22/04/2021 3,900 0.05 ▲ 1.28 3,900 4,000 3,710 57,390 223,821,000
21/04/2021 3,900 -0.29 ▼ -7.44 4,190 4,180 3,900 131,680 513,552,000
20/04/2021 3,900 -0.29 ▼ -7.44 4,190 4,180 3,900 131,680 513,552,000
19/04/2021 4,190 -0.31 ▼ -7.40 4,500 4,530 4,190 113,340 474,894,600
17/04/2021 4,500 -0.10 ▼ -2.22 4,600 4,800 4,400 105,630 475,335,000
16/04/2021 4,500 -0.10 ▼ -2.22 4,600 4,800 4,400 105,630 475,335,000
15/04/2021 4,600 0.30 ▲ 6.52 4,300 4,600 4,300 151,160 695,336,000
14/04/2021 4,300 0.24 ▲ 5.58 4,060 4,320 3,950 91,590 393,837,000
13/04/2021 4,060 -0.10 ▼ -2.46 4,160 4,390 4,060 136,550 554,393,000
12/04/2021 4,160 0.27 ▲ 6.49 3,890 4,160 3,890 86,120 358,259,200
09/04/2021 3,890 -0.06 ▼ -1.54 3,950 3,950 3,800 65,070 253,122,300
08/04/2021 3,950 0.10 ▲ 2.53 3,850 3,980 3,840 105,480 416,646,000
07/04/2021 3,850 0.25 ▲ 6.49 3,600 3,850 3,650 102,900 396,165,000
06/04/2021 3,600 0.06 ▲ 1.67 3,540 3,700 3,490 65,940 237,384,000
05/04/2021 3,540 0.07 ▲ 1.98 3,470 3,560 3,410 45,990 162,804,600
03/04/2021 3,770 0.24 ▲ 6.37 3,530 3,580 3,400 1,400 5,278,000
02/04/2021 3,470 -0.06 ▼ -1.73 3,530 3,580 3,400 47,950 166,386,500
01/04/2021 3,530 0.14 ▲ 3.97 3,390 3,600 3,330 44,120 155,743,600
31/03/2021 3,390 -0.21 ▼ -6.19 3,600 3,550 3,360 57,510 194,958,900
30/03/2021 3,600 -0.08 ▼ -2.22 3,680 3,630 3,450 75,920 273,312,000
29/03/2021 3,680 0.01 ▲ 0.27 3,680 3,690 3,430 120,220 442,409,600
26/03/2021 3,680 0.24 ▲ 6.52 3,440 3,680 3,400 76,560 281,740,800
25/03/2021 3,440 0.22 ▲ 6.40 3,220 3,440 3,360 114,850 395,084,000
24/03/2021 3,220 0.21 ▲ 6.52 3,010 3,220 2,970 131,400 423,108,000
23/03/2021 3,010 0.02 ▲ 0.66 3,010 3,050 2,990 32,500 97,825,000
22/03/2021 3,010 -0.01 ▼ -0.33 3,020 3,050 2,980 19,860 59,778,600
19/03/2021 3,020 -0.02 ▼ -0.66 3,020 3,030 2,960 7,670 23,163,400
18/03/2021 3,020 -0.03 ▼ -0.99 3,050 3,070 3,010 18,270 55,175,400
17/03/2021 3,050 0.03 ▲ 0.98 3,020 3,070 3,010 20,140 61,427,000
16/03/2021 3,020 -0.03 ▼ -0.99 3,050 3,060 2,980 20,440 61,728,800
15/03/2021 3,050 0.09 ▲ 2.95 2,960 3,090 2,900 46,900 143,045,000
12/03/2021 2,960 -0.04 ▼ -1.35 3,000 3,000 2,940 14,510 42,949,600
11/03/2021 3,000 -0.01 ▼ -0.33 3,000 3,040 2,910 34,920 104,760,000
10/03/2021 3,000 0.03 ▲ 1.00 2,970 3,060 2,970 20,920 62,760,000
09/03/2021 2,970 -0.03 ▼ -1.01 3,000 3,010 2,940 6,950 20,641,500
08/03/2021 3,000 0.07 ▲ 2.33 2,930 3,010 2,930 19,200 57,600,000
07/03/2021 2,930 0.01 ▲ 0.34 2,920 2,960 2,860 4,860 14,239,800
05/03/2021 2,930 0.01 ▲ 0.34 2,920 2,960 2,860 4,860 14,239,800
04/03/2021 2,920 -0.08 ▼ -2.74 3,000 3,050 2,900 11,240 32,820,800
03/03/2021 3,000 0.08 ▲ 2.67 2,920 3,050 2,870 30,600 91,800,000
02/03/2021 2,920 -0.02 ▼ -0.68 2,920 2,920 2,890 6,780 19,797,600
01/03/2021 2,920 0.15 ▲ 5.14 2,770 2,930 2,850 11,180 32,645,600
27/02/2021 2,770 0.02 ▲ 0.72 2,750 2,790 2,740 14,550 40,303,500
26/02/2021 2,770 0.02 ▲ 0.72 2,750 2,790 2,740 14,550 40,303,500
25/02/2021 2,750 0.01 ▲ 0.36 2,740 2,780 2,700 4,020 11,055,000
24/02/2021 2,740 -0.02 ▼ -0.73 2,760 2,780 2,700 15,920 43,620,800
23/02/2021 2,760 0.05 ▲ 1.81 2,710 2,780 2,700 11,420 31,519,200
22/02/2021 2,710 -0.01 ▼ -0.37 2,710 2,760 2,700 3,840 10,406,400
19/02/2021 2,710 -0.04 ▼ -1.48 2,750 2,750 2,700 6,080 16,476,800
18/02/2021 2,750 0.00 ■■ 0.00 2,750 2,780 2,660 11,360 31,240,000
17/02/2021 2,750 0.07 ▲ 2.55 2,680 2,750 2,600 13,740 37,785,000
10/02/2021 2,680 0.06 ▲ 2.24 2,620 2,680 2,550 7,690 20,609,200
09/02/2021 2,680 0.06 ▲ 2.24 2,620 2,680 2,550 7,690 20,609,200
08/02/2021 2,620 -0.05 ▼ -1.91 2,670 2,710 2,560 4,240 11,108,800
05/02/2021 2,670 0.06 ▲ 2.25 2,610 2,680 2,570 11,770 31,425,900
05/01/2021 2,900 -0.09 ▼ -3.10 2,990 2,910 2,860 1,550 4,495,000
04/01/2021 2,990 0.04 ▲ 1.34 2,950 3,000 2,900 11,840 35,401,600
31/12/2020 2,950 0.05 ▲ 1.69 2,900 2,980 2,810 91,330 269,423,500
30/12/2020 2,900 0.10 ▲ 3.45 2,800 2,970 2,750 275,250 798,225,000
29/12/2020 2,800 -0.10 ▼ -3.57 2,850 2,870 2,750 42,283 118,392,400
28/12/2020 2,850 0.00 ■■ 0.00 2,850 2,890 2,800 16,238 46,278,300
27/12/2020 2,840 0.00 ■■ 0.00 2,800 2,850 2,720 13,137 37,309,080
25/12/2020 2,850 0.10 ▲ 3.51 2,800 2,850 2,720 13,137 37,440,450
24/12/2020 2,800 0.00 ■■ 0.00 2,810 2,830 2,620 16,682 46,709,600
23/12/2020 2,810 0.00 ■■ 0.00 2,840 2,900 2,780 9,123 25,635,630
22/12/2020 2,840 0.10 ▲ 3.52 2,740 2,860 2,710 28,206 80,105,040
21/12/2020 2,740 0.00 ■■ 0.00 2,700 2,780 2,600 35,451 97,135,740
20/12/2020 2,700 0.00 ■■ 0.00 2,680 2,700 2,650 19,006 51,316,200
18/12/2020 2,700 0.00 ■■ 0.00 2,680 2,700 2,650 19,006 51,316,200
17/12/2020 2,680 -0.10 ▼ -3.73 2,740 2,740 2,680 13,854 37,128,720
16/12/2020 2,740 0.00 ■■ 0.00 2,750 2,760 2,680 18,891 51,761,340
15/12/2020 2,750 0.10 ▲ 3.64 2,680 2,770 2,610 18,231 50,135,250
14/12/2020 2,680 0.00 ■■ 0.00 2,670 2,790 2,660 12,392 33,210,560
13/12/2020 2,670 0.00 ■■ 0.00 2,640 2,670 2,560 2,580 6,888,600
11/12/2020 2,670 0.00 ■■ 0.00 2,640 2,670 2,560 2,580 6,888,600
10/12/2020 2,640 0.00 ■■ 0.00 2,640 2,730 2,550 27,806 73,407,840
09/12/2020 2,640 0.10 ▲ 3.79 2,580 2,700 2,540 18,900 49,896,000
08/12/2020 2,580 0.00 ■■ 0.00 2,600 2,610 2,520 11,768 30,361,440
07/12/2020 2,600 0.10 ▲ 3.85 2,550 2,600 2,500 11,755 30,563,000
04/12/2020 2,600 0.00 ■■ 0.00 2,600 2,600 2,510 29,970 77,922,000
03/12/2020 2,600 0.10 ▲ 3.85 2,490 2,600 2,460 16,313 42,413,800
02/12/2020 2,490 0.00 ■■ 0.00 2,500 2,550 2,450 8,291 20,644,590
01/12/2020 2,500 0.00 ■■ 0.00 2,510 2,500 2,450 14,196 35,490,000
30/11/2020 2,510 -0.03 ▼ -1.20 2,540 2,540 2,480 84,700 212,597,000
29/11/2020 2,540 -0.01 ▼ -0.39 2,550 2,600 2,500 81,490 206,984,600
27/11/2020 2,540 -0.01 ▼ -0.39 2,550 2,600 2,500 81,490 206,984,600
26/11/2020 2,550 0.01 ▲ 0.39 2,540 2,550 2,500 44,740 114,087,000
25/11/2020 2,540 -0.01 ▼ -0.39 2,550 2,550 2,460 108,390 275,310,600
24/11/2020 2,550 -0.02 ▼ -0.78 2,570 2,570 2,450 406,560 1,036,728,000
23/11/2020 2,570 -0.04 ▼ -1.56 2,610 2,610 2,520 218,030 560,337,100
20/11/2020 2,610 -0.10 ▼ -3.83 2,690 2,700 2,510 13,657 35,644,770
19/11/2020 2,690 0.10 ▲ 3.72 2,560 2,730 2,620 102,035 274,474,150
18/11/2020 2,560 0.16 ▲ 6.25 2,400 2,560 2,380 379,010 970,265,600
17/11/2020 2,400 0.00 ■■ 0.00 2,380 2,420 2,350 10,845 26,028,000
16/11/2020 2,380 0.00 ■■ 0.00 2,410 2,440 2,350 12,873 30,637,740
15/11/2020 2,410 0.00 ■■ 0.00 2,390 2,410 2,320 11,344 27,339,040
13/11/2020 2,410 0.00 ■■ 0.00 2,390 2,410 2,320 11,344 27,339,040
12/11/2020 2,390 0.10 ▲ 4.18 2,340 2,390 2,320 23,562 56,313,180
11/11/2020 2,340 0.00 ■■ 0.00 2,360 2,410 2,300 16,176 37,851,840
10/11/2020 2,360 -0.10 ▼ -4.24 2,450 2,450 2,300 23,664 55,847,040
09/11/2020 2,450 0.10 ▲ 4.08 2,400 2,450 2,320 32,954 80,737,300
06/11/2020 2,400 -0.10 ▼ -4.17 2,540 2,490 2,380 20,424 49,017,600
05/11/2020 2,540 0.00 ■■ 0.00 2,560 2,650 2,460 19,782 50,246,280
04/11/2020 2,560 0.20 ▲ 7.81 2,400 2,560 2,500 127,143 325,486,080
03/11/2020 2,400 0.20 ▲ 8.33 2,250 2,400 2,240 78,373 188,095,200
02/11/2020 2,250 0.00 ■■ 0.00 2,250 2,270 2,230 10,128 22,788,000
31/10/2020 2,250 0.00 ■■ 0.00 2,250 2,260 2,220 7,303 16,431,750
30/10/2020 2,250 0.00 ■■ 0.00 2,250 2,260 2,220 7,303 16,431,750
29/10/2020 2,250 -0.10 ▼ -4.44 2,320 2,280 2,200 10,325 23,231,250
28/10/2020 2,320 0.10 ▲ 4.31 2,180 2,320 2,160 14,979 34,751,280
27/10/2020 2,180 0.00 ■■ 0.00 2,180 2,210 2,180 5,654 12,325,720
26/10/2020 2,180 0.00 ■■ 0.00 2,220 2,230 2,180 5,658 12,334,440
23/10/2020 2,220 0.00 ■■ 0.00 2,200 2,220 2,180 10,050 22,311,000
22/10/2020 2,200 0.00 ■■ 0.00 2,180 2,210 2,180 9,603 21,126,600
21/10/2020 2,180 0.00 ■■ 0.00 2,190 2,210 2,170 7,266 15,839,880
20/10/2020 2,190 0.00 ■■ 0.00 2,180 2,240 2,180 1,584 3,468,960
19/10/2020 2,180 0.00 ■■ 0.00 2,180 2,180 2,160 5,823 12,694,140
18/10/2020 2,180 0.00 ■■ 0.00 2,200 2,200 2,150 2,496 5,441,280
16/10/2020 2,180 0.00 ■■ 0.00 2,200 2,200 2,150 2,496 5,441,280
15/10/2020 2,200 0.02 ▲ 0.91 2,180 2,240 2,160 244,630 538,186,000
14/10/2020 2,180 0.00 ■■ 0.00 2,190 2,200 2,180 5,704 12,434,720
13/10/2020 2,190 0.00 ■■ 0.00 2,200 2,230 2,190 744 1,629,360
12/10/2020 2,200 0.00 ■■ 0.00 2,220 2,250 2,180 12,110 26,642,000
09/10/2020 2,220 0.00 ■■ 0.00 2,240 2,260 2,210 804 1,784,880
08/10/2020 2,240 0.00 ■■ 0.00 2,230 2,240 2,200 4,885 10,942,400
07/10/2020 2,230 0.00 ■■ 0.00 2,220 2,270 2,220 15,531 34,634,130
06/10/2020 2,220 0.00 ■■ 0.00 2,220 2,240 2,200 6,526 14,487,720
05/10/2020 2,220 0.00 ■■ 0.00 2,240 2,240 2,200 5,185 11,510,700
03/10/2020 2,240 0.00 ■■ 0.00 2,230 2,260 2,210 5,081 11,381,440
02/10/2020 2,240 0.00 ■■ 0.00 2,230 2,260 2,210 5,081 11,381,440
01/10/2020 2,230 0.00 ■■ 0.00 2,220 2,240 2,200 4,626 10,315,980
30/09/2020 2,220 0.00 ■■ 0.00 2,220 2,230 2,210 9,108 20,219,760
29/09/2020 2,220 0.00 ■■ 0.00 2,210 2,240 2,200 2,290 5,083,800
28/09/2020 2,210 0.00 ■■ 0.00 2,240 2,250 2,200 4,294 9,489,740
25/09/2020 2,240 0.00 ■■ 0.00 2,250 2,260 2,210 2,180 4,883,200
24/09/2020 2,250 0.00 ■■ 0.00 2,250 2,270 2,200 1,563 3,516,750
23/09/2020 2,250 0.00 ■■ 0.00 2,240 2,270 2,220 7,027 15,810,750
22/09/2020 2,240 0.00 ■■ 0.00 2,250 2,250 2,210 1,388 3,109,120
21/09/2020 2,250 0.00 ■■ 0.00 2,250 2,290 2,220 7,345 16,526,250
19/09/2020 2,250 0.00 ■■ 0.00 2,250 2,260 2,210 4,669 10,505,250
18/09/2020 2,250 0.00 ■■ 0.00 2,250 2,260 2,210 4,669 10,505,250
17/09/2020 2,250 0.00 ■■ 0.00 2,250 0 0 7,814 17,581,500
16/09/2020 2,250 0.00 ■■ 0.00 2,250 2,270 2,210 4,513 10,154,250
15/09/2020 2,250 0.00 ■■ 0.00 2,270 2,280 2,200 5,026 11,308,500
14/09/2020 2,270 0.00 ■■ 0.00 2,220 2,270 2,200 9,239 20,972,530
13/09/2020 2,220 0.10 ▲ 4.50 2,170 2,220 2,170 7,669 17,025,180
11/09/2020 2,220 0.10 ▲ 4.50 2,170 2,220 2,170 7,669 17,025,180
10/09/2020 2,170 0.00 ■■ 0.00 2,200 2,210 2,160 8,130 17,642,100
09/09/2020 2,200 0.02 ▲ 0.91 2,180 2,200 2,150 42,900 94,380,000
08/09/2020 2,180 0.00 ■■ 0.00 2,190 2,200 2,150 524 1,142,320
07/09/2020 2,190 0.00 ■■ 0.00 2,180 2,210 2,150 17,381 38,064,390
06/09/2020 2,180 0.00 ■■ 0.00 2,220 2,230 2,150 5,537 12,070,660
04/09/2020 2,180 0.00 ■■ 0.00 2,220 2,230 2,150 5,537 12,070,660
03/09/2020 2,220 0.00 ■■ 0.00 2,260 2,270 2,150 6,311 14,010,420
01/09/2020 2,260 0.10 ▲ 4.42 2,190 2,260 2,120 6,484 14,653,840
31/08/2020 2,190 0.00 ■■ 0.00 2,200 2,220 2,160 4,492 9,837,480
28/08/2020 2,200 0.10 ▲ 4.55 2,130 2,210 2,140 14,448 31,785,600
27/08/2020 2,130 0.00 ■■ 0.00 2,170 2,170 2,120 4,395 9,361,350
26/08/2020 2,170 0.00 ■■ 0.00 2,190 2,190 2,140 2,189 4,750,130
25/08/2020 2,190 0.00 ■■ 0.00 2,200 2,200 2,160 4,913 10,759,470
24/08/2020 2,200 0.10 ▲ 4.55 2,120 2,220 2,100 13,752 30,254,400
21/08/2020 2,120 0.00 ■■ 0.00 2,120 2,130 2,080 8,547 18,119,640
20/08/2020 2,120 0.00 ■■ 0.00 2,110 2,140 2,080 5,173 10,966,760
19/08/2020 2,110 0.00 ■■ 0.00 2,100 2,160 2,090 13,758 29,029,380
18/08/2020 2,100 0.00 ■■ 0.00 2,100 2,110 2,050 1,539 3,231,900
17/08/2020 2,100 0.00 ■■ 0.00 2,080 2,110 2,060 765 1,606,500
14/08/2020 2,080 0.00 ■■ 0.00 2,120 2,120 2,060 5,861 12,190,880
13/08/2020 2,120 0.00 ■■ 0.00 2,150 2,150 2,060 11,264 23,879,680
12/08/2020 2,150 0.00 ■■ 0.00 2,130 2,150 2,120 2,398 5,155,700
11/08/2020 2,130 0.00 ■■ 0.00 2,100 2,130 2,080 2,301 4,901,130
10/08/2020 2,100 0.00 ■■ 0.00 2,150 2,150 2,100 4,977 10,451,700
07/08/2020 2,150 0.00 ■■ 0.00 2,150 2,150 2,100 1,375 2,956,250
06/08/2020 2,150 0.00 ■■ 0.00 2,150 2,160 2,080 1,731 3,721,650
05/08/2020 2,150 0.00 ■■ 0.00 2,130 2,150 2,070 4,067 8,744,050
04/08/2020 2,130 0.00 ■■ 0.00 2,140 2,170 2,110 1,367 2,911,710
03/08/2020 2,140 0.10 ▲ 4.67 2,070 2,140 2,000 4,847 10,372,580
31/07/2020 2,070 -0.10 ▼ -4.83 2,120 2,140 2,020 3,476 7,195,320
30/07/2020 2,120 0.00 ■■ 0.00 2,100 2,120 2,090 2,502 5,304,240
29/07/2020 2,100 -0.10 ▼ -4.76 2,210 2,170 2,060 3,347 7,028,700
28/07/2020 2,210 0.10 ▲ 4.52 2,080 2,210 2,000 10,463 23,123,230
27/07/2020 2,080 -0.10 ▼ -4.81 2,170 2,150 2,020 12,783 26,588,640
24/07/2020 2,170 -0.10 ▼ -4.61 2,240 2,240 2,100 8,631 18,729,270
23/07/2020 2,240 0.00 ■■ 0.00 2,260 2,240 2,150 8,076 18,090,240
22/07/2020 2,260 0.00 ■■ 0.00 2,280 2,280 2,200 11,335 25,617,100
21/07/2020 2,280 0.00 ■■ 0.00 2,290 2,290 2,250 2,997 6,833,160
20/07/2020 2,290 0.00 ■■ 0.00 2,280 2,290 2,250 4,323 9,899,670
17/07/2020 2,280 0.00 ■■ 0.00 2,260 2,290 2,250 3,935 8,971,800
16/07/2020 2,260 0.00 ■■ 0.00 2,260 2,270 2,250 1,643 3,713,180
15/07/2020 2,260 0.00 ■■ 0.00 2,300 2,300 2,220 11,036 24,941,360
14/07/2020 2,300 0.00 ■■ 0.00 2,300 2,300 2,280 849 1,952,700
13/07/2020 2,300 0.00 ■■ 0.00 2,310 2,310 2,250 9,508 21,868,400
11/07/2020 2,310 0.00 ■■ 0.00 2,350 2,320 2,240 9,710 22,430,100
10/07/2020 2,310 0.00 ■■ 0.00 2,350 2,320 2,240 9,710 22,430,100
09/07/2020 2,350 0.00 ■■ 0.00 2,350 2,350 2,310 12,289 28,879,150
08/07/2020 2,350 0.00 ■■ 0.00 2,350 2,350 2,340 2,940 6,909,000
07/07/2020 2,350 0.00 ■■ 0.00 2,390 2,370 2,290 2,761 6,488,350
06/07/2020 2,390 0.00 ■■ 0.00 2,350 2,390 2,300 6,243 14,920,770
03/07/2020 2,350 0.00 ■■ 0.00 2,310 2,370 2,300 1,658 3,896,300
02/07/2020 2,310 0.00 ■■ 0.00 2,340 2,340 2,300 1,140 2,633,400
01/07/2020 2,340 0.00 ■■ 0.00 2,290 2,340 2,260 11,180 26,161,200
30/06/2020 2,290 0.00 ■■ 0.00 2,260 2,300 2,220 6,175 14,140,750
29/06/2020 2,260 0.00 ■■ 0.00 2,250 2,260 2,210 7,645 17,277,700
28/06/2020 2,250 -0.15 ▼ -6.67 2,400 2,420 2,250 539,560 1,214,010,000
26/06/2020 2,250 -0.15 ▼ -6.67 2,400 2,420 2,250 539,560 1,214,010,000
25/06/2020 2,400 0.00 ■■ 0.00 2,400 2,400 2,320 7,557 18,136,800
24/06/2020 2,400 -0.10 ▼ -4.17 2,480 2,480 2,350 12,033 28,879,200
23/06/2020 2,480 0.00 ■■ 0.00 2,510 2,510 2,430 5,065 12,561,200
22/06/2020 2,510 0.10 ▲ 3.98 2,450 2,560 2,400 14,607 36,663,570
21/06/2020 2,450 0.00 ■■ 0.00 2,460 2,460 2,400 22,415 54,916,750
19/06/2020 2,450 0.00 ■■ 0.00 2,460 2,460 2,400 22,415 54,916,750
18/06/2020 2,460 0.00 ■■ 0.00 2,480 2,480 2,390 9,107 22,403,220
17/06/2020 2,480 0.01 ▲ 0.40 2,470 2,520 2,400 96,190 238,551,200
16/06/2020 2,470 0.00 ■■ 0.00 2,460 2,490 2,400 33,836 83,574,920
15/06/2020 2,460 0.00 ■■ 0.00 2,500 2,590 2,450 32,477 79,893,420
12/06/2020 2,500 0.00 ■■ 0.00 2,530 2,520 2,410 19,162 47,905,000
11/06/2020 2,530 0.00 ■■ 0.00 2,530 2,700 2,530 115,964 293,388,920
10/06/2020 2,530 0.20 ▲ 7.91 2,370 2,530 2,330 49,216 124,516,480
09/06/2020 2,340 -0.10 ▼ -4.27 2,400 2,400 2,310 18,867 44,148,780
08/06/2020 2,400 0.10 ▲ 4.17 2,260 2,410 2,260 56,178 134,827,200
06/06/2020 2,260 0.10 ▲ 4.42 2,180 2,290 2,170 11,295 25,526,700
05/06/2020 2,260 0.10 ▲ 4.42 2,180 2,290 2,170 11,295 25,526,700
04/06/2020 2,180 0.00 ■■ 0.00 2,200 2,200 2,160 14,245 31,054,100
03/06/2020 2,200 0.00 ■■ 0.00 2,200 2,220 2,150 9,880 21,736,000
02/06/2020 2,200 -0.10 ▼ -4.55 2,290 2,340 2,200 5,115 11,253,000
01/06/2020 2,290 0.10 ▲ 4.37 2,190 2,340 2,180 16,083 36,830,070
31/05/2020 2,190 0.00 ■■ 0.00 2,160 2,210 2,150 9,878 21,632,820
29/05/2020 2,190 0.00 ■■ 0.00 2,160 2,210 2,150 9,878 21,632,820
28/05/2020 2,160 0.00 ■■ 0.00 2,160 2,170 2,130 9,059 19,567,440
27/05/2020 2,160 0.00 ■■ 0.00 2,190 2,180 2,120 5,910 12,765,600
26/05/2020 2,190 0.00 ■■ 0.00 2,180 2,190 2,150 15,038 32,933,220
25/05/2020 2,180 0.00 ■■ 0.00 2,170 2,200 2,150 7,838 17,086,840
24/05/2020 2,170 0.00 ■■ 0.00 2,200 2,190 2,120 16,981 36,848,770
22/05/2020 2,170 0.00 ■■ 0.00 2,200 2,190 2,120 16,981 36,848,770
21/05/2020 2,200 0.00 ■■ 0.00 2,250 2,250 2,150 17,234 37,914,800
20/05/2020 2,250 -0.10 ▼ -4.44 2,310 2,300 2,210 12,737 28,658,250
19/05/2020 2,310 0.10 ▲ 4.33 2,180 2,330 2,250 50,799 117,345,690
18/05/2020 2,180 0.10 ▲ 4.59 2,040 2,180 2,040 34,708 75,663,440
17/05/2020 2,040 0.00 ■■ 0.00 2,040 2,050 2,030 14,108 28,780,320
15/05/2020 2,040 0.00 ■■ 0.00 2,040 2,050 2,030 14,108 28,780,320
14/05/2020 2,040 0.00 ■■ 0.00 2,060 2,060 2,000 29,380 59,935,200
13/05/2020 2,060 0.00 ■■ 0.00 2,050 2,060 2,030 4,336 8,932,160
12/05/2020 2,050 0.00 ■■ 0.00 2,020 2,060 2,000 8,084 16,572,200
11/05/2020 2,020 0.00 ■■ 0.00 2,040 2,040 2,000 4,306 8,698,120
10/05/2020 2,040 0.00 ■■ 0.00 2,030 2,070 2,000 17,868 36,450,720
08/05/2020 2,040 0.00 ■■ 0.00 2,030 2,070 2,000 17,868 36,450,720
07/05/2020 2,030 0.00 ■■ 0.00 2,040 2,050 2,000 17,341 35,202,230
06/05/2020 2,040 0.00 ■■ 0.00 2,090 2,090 2,000 15,140 30,885,600
05/05/2020 2,090 0.00 ■■ 0.00 2,100 2,090 2,020 1,793 3,747,370
04/05/2020 2,100 0.00 ■■ 0.00 2,120 2,100 2,030 2,754 5,783,400
01/05/2020 2,120 0.00 ■■ 0.00 2,090 2,120 2,080 1,551 3,288,120
30/04/2020 2,120 0.00 ■■ 0.00 2,090 2,120 2,080 1,551 3,288,120
29/04/2020 2,120 0.00 ■■ 0.00 2,090 2,120 2,080 1,551 3,288,120
28/04/2020 2,090 0.00 ■■ 0.00 2,100 2,100 2,090 4,325 9,039,250
27/04/2020 2,100 0.00 ■■ 0.00 2,080 2,120 2,060 12,048 25,300,800
26/04/2020 2,080 0.00 ■■ 0.00 2,120 2,130 2,080 1,599 3,325,920
24/04/2020 2,080 0.00 ■■ 0.00 2,120 2,130 2,080 1,599 3,325,920
23/04/2020 2,120 0.00 ■■ 0.00 2,120 2,150 2,100 1,883 3,991,960
22/04/2020 2,120 0.10 ▲ 4.72 2,000 2,120 2,010 7,490 15,878,800
21/04/2020 2,000 -0.10 ▼ -5.00 2,130 2,150 2,000 5,932 11,864,000
20/04/2020 2,130 0.00 ■■ 0.00 2,120 2,130 2,080 2,443 5,203,590
19/04/2020 2,120 0.00 ■■ 0.00 2,110 2,140 2,050 3,656 7,750,720
17/04/2020 2,120 0.00 ■■ 0.00 2,110 2,140 2,050 3,656 7,750,720
16/04/2020 2,110 0.00 ■■ 0.00 2,110 2,110 2,060 671 1,415,810
15/04/2020 2,110 0.00 ■■ 0.00 2,130 2,130 2,060 3,621 7,640,310
14/04/2020 2,130 0.00 ■■ 0.00 2,160 2,160 2,070 4,657 9,919,410
13/04/2020 2,160 0.00 ■■ 0.00 2,160 2,170 2,110 1,330 2,872,800
12/04/2020 2,160 0.00 ■■ 0.00 2,130 2,170 2,100 6,410 13,845,600
10/04/2020 2,160 0.00 ■■ 0.00 2,130 2,170 2,100 6,410 13,845,600
09/04/2020 2,130 0.00 ■■ 0.00 2,100 2,150 2,080 5,310 11,310,300
08/04/2020 2,100 0.00 ■■ 0.00 2,100 2,100 2,060 2,260 4,746,000
07/04/2020 2,100 0.00 ■■ 0.00 2,150 2,110 2,020 3,101 6,512,100
06/04/2020 2,150 0.10 ▲ 4.65 2,020 2,150 2,000 6,275 13,491,250
05/04/2020 2,020 0.00 ■■ 0.00 2,040 2,030 2,000 4,160 8,403,200
03/04/2020 2,020 0.00 ■■ 0.00 2,040 2,030 2,000 4,160 8,403,200
02/04/2020 2,040 0.00 ■■ 0.00 2,050 2,050 2,000 2,708 5,524,320
01/04/2020 2,040 0.00 ■■ 0.00 2,050 2,050 2,000 2,708 5,524,320
31/03/2020 2,050 0.00 ■■ 0.00 2,050 2,050 1,960 3,204 6,568,200
30/03/2020 2,050 0.00 ■■ 0.00 2,040 2,050 1,920 3,884 7,962,200
29/03/2020 2,040 0.00 ■■ 0.00 2,050 2,040 1,950 5,861 11,956,440
27/03/2020 2,040 0.00 ■■ 0.00 2,050 2,040 1,950 5,861 11,956,440
26/03/2020 2,050 0.00 ■■ 0.00 2,070 2,050 2,000 22 45,100
25/03/2020 2,070 0.00 ■■ 0.00 2,080 2,080 2,070 1,964 4,065,480
24/03/2020 2,080 0.00 ■■ 0.00 2,100 2,080 1,970 7,957 16,550,560
23/03/2020 2,100 -0.10 ▼ -4.76 2,230 2,230 2,080 8,242 17,308,200
22/03/2020 2,230 0.00 ■■ 0.00 2,250 2,250 2,190 1,613 3,596,990
20/03/2020 2,230 0.00 ■■ 0.00 2,250 2,250 2,190 1,613 3,596,990
19/03/2020 2,250 0.00 ■■ 0.00 2,300 2,270 2,140 25,477 57,323,250
18/03/2020 2,300 0.00 ■■ 0.00 2,300 2,340 2,250 1,909 4,390,700
17/03/2020 2,300 0.00 ■■ 0.00 2,330 2,330 2,210 4,760 10,948,000
16/03/2020 2,330 0.05 ▲ 2.15 2,280 2,380 2,170 51,320 119,575,600
13/03/2020 2,280 0.12 ▲ 5.26 2,160 2,300 2,020 46,160 105,244,800
12/03/2020 2,160 -0.16 ▼ -7.41 2,320 2,210 2,160 135,930 293,608,800
11/03/2020 2,320 0.02 ▲ 0.86 2,300 2,320 2,300 90,620 210,238,400
10/03/2020 2,300 -0.20 ▼ -8.70 2,470 2,450 2,300 36,090 83,007,000
09/03/2020 2,470 -0.10 ▼ -4.05 2,550 2,550 2,380 14,460 35,716,200
06/03/2020 2,550 0.00 ■■ 0.00 2,580 2,580 2,540 772 1,968,600
05/03/2020 2,580 0.00 ■■ 0.00 2,580 2,580 2,540 3,865 9,971,700
04/03/2020 2,580 0.00 ■■ 0.00 2,590 2,580 2,540 1,689 4,357,620
03/03/2020 2,590 0.00 ■■ 0.00 2,590 2,610 2,550 3,153 8,166,270
02/03/2020 2,590 0.00 ■■ 0.00 2,590 2,590 2,550 710 1,838,900
28/02/2020 2,590 0.00 ■■ 0.00 2,620 2,610 2,570 335 867,650
27/02/2020 2,620 0.00 ■■ 0.00 2,620 2,620 2,580 287 751,940
26/02/2020 2,620 0.00 ■■ 0.00 2,600 2,620 2,530 947 2,481,140
25/02/2020 2,600 0.00 ■■ 0.00 2,600 2,600 2,570 1,269 3,299,400
24/02/2020 2,600 0.00 ■■ 0.00 2,620 2,610 2,530 802 2,085,200
21/02/2020 2,620 0.00 ■■ 0.00 2,630 2,630 2,620 1,007 2,638,340
20/02/2020 2,630 0.00 ■■ 0.00 2,640 2,630 2,600 610 1,604,300
19/02/2020 2,640 0.00 ■■ 0.00 2,620 2,640 2,600 2,893 7,637,520
18/02/2020 2,620 0.00 ■■ 0.00 2,630 2,620 2,600 53 138,860
17/02/2020 2,630 0.00 ■■ 0.00 2,640 2,640 2,610 359 944,170
15/02/2020 2,640 0.00 ■■ 0.00 2,680 2,670 2,640 93 245,520
14/02/2020 2,640 0.00 ■■ 0.00 2,680 2,670 2,640 93 245,520
13/02/2020 2,680 0.00 ■■ 0.00 2,650 2,700 2,600 3,011 8,069,480
12/02/2020 2,650 0.00 ■■ 0.00 2,650 2,650 2,600 811 2,149,150
11/02/2020 2,650 0.00 ■■ 0.00 2,650 2,650 2,600 18,339 48,598,350
10/02/2020 2,650 -0.10 ▼ -3.77 2,700 2,650 2,530 1,175 3,113,750
09/02/2020 2,700 0.10 ▲ 3.70 2,650 2,700 2,600 1,481 3,998,700
07/02/2020 2,700 0.10 ▲ 3.70 2,650 2,700 2,600 1,481 3,998,700
06/02/2020 2,650 0.10 ▲ 3.77 2,580 2,650 2,510 8,512 22,556,800
05/02/2020 2,580 0.00 ■■ 0.00 2,590 2,580 2,550 253 652,740
04/02/2020 2,590 0.00 ■■ 0.00 2,600 2,590 2,500 1,653 4,281,270
03/02/2020 2,600 0.00 ■■ 0.00 2,650 2,650 2,480 10,111 26,288,600
02/02/2020 2,650 0.00 ■■ 0.00 2,680 2,680 2,560 555 1,470,750
31/01/2020 2,650 0.00 ■■ 0.00 2,680 2,680 2,560 555 1,470,750
30/01/2020 2,680 0.00 ■■ 0.00 2,700 2,700 2,650 825 2,211,000
29/01/2020 2,700 0.10 ▲ 3.70 2,640 2,700 2,610 1,438 3,882,600
28/01/2020 2,700 0.10 ▲ 3.70 2,640 2,700 2,610 1,438 3,882,600
27/01/2020 2,700 0.10 ▲ 3.70 2,640 2,700 2,610 1,438 3,882,600
26/01/2020 2,700 0.10 ▲ 3.70 2,640 2,700 2,610 1,438 3,882,600
24/01/2020 2,700 0.10 ▲ 3.70 2,640 2,700 2,610 1,438 3,882,600
23/01/2020 2,700 0.10 ▲ 3.70 2,640 2,700 2,610 1,438 3,882,600
22/01/2020 2,700 0.10 ▲ 3.70 2,640 2,700 2,610 1,438 3,882,600
21/01/2020 2,640 0.04 ▲ 1.52 2,600 2,640 2,600 41,330 109,111,200
20/01/2020 2,600 -0.11 ▼ -4.23 2,710 2,600 2,600 90,870 236,262,000
17/01/2020 2,710 -0.02 ▼ -0.74 2,730 2,710 2,650 20,930 56,720,300
16/01/2020 2,730 -0.03 ▼ -1.10 2,730 2,740 2,670 4,850 13,240,500
15/01/2020 2,730 -0.01 ▼ -0.37 2,740 2,740 2,680 3,370 9,200,100
14/01/2020 2,670 -0.03 ▼ -1.12 2,700 2,670 2,670 360 961,200
13/01/2020 2,700 0.00 ■■ 0.00 2,750 2,740 2,700 1,140 3,078,000
10/01/2020 2,750 0.00 ■■ 0.00 2,740 2,750 2,640 2,573 7,075,750
09/01/2020 2,740 0.00 ■■ 0.00 2,700 2,740 2,620 3,820 10,466,800
08/01/2020 2,700 0.00 ■■ 0.00 2,670 2,700 2,630 240 648,000
07/01/2020 2,670 0.00 ■■ 0.00 2,690 2,800 2,660 14,408 38,469,360
06/01/2020 2,690 0.00 ■■ 0.00 2,700 2,690 2,560 2,509 6,749,210
03/01/2020 2,700 -0.10 ▼ -3.70 2,790 2,710 2,700 143 386,100
02/01/2020 2,790 0.00 ■■ 0.00 2,840 2,820 2,680 1,015 2,831,850
31/12/2019 2,840 0.20 ▲ 7.04 2,660 2,840 2,590 4,975 14,129,000
30/12/2019 2,660 0.00 ■■ 0.00 2,700 2,700 2,620 1,902 5,059,320
27/12/2019 2,700 0.10 ▲ 3.70 2,610 2,700 2,590 2,514 6,787,800
26/12/2019 2,610 0.00 ■■ 0.00 2,620 2,620 2,600 1,931 5,039,910
25/12/2019 2,620 0.00 ■■ 0.00 2,630 2,630 2,560 3,244 8,499,280
24/12/2019 2,630 0.00 ■■ 0.00 2,630 2,630 2,600 287 754,810
23/12/2019 2,630 0.00 ■■ 0.00 2,620 2,640 2,600 3,056 8,037,280
20/12/2019 2,620 -0.02 ▼ -0.76 2,640 2,630 2,610 18,630 48,810,600
19/12/2019 2,640 0.00 ■■ 0.00 2,620 2,650 2,600 1,212 3,199,680
18/12/2019 2,620 0.00 ■■ 0.00 2,640 2,630 2,600 225 589,500
17/12/2019 2,640 0.00 ■■ 0.00 2,620 2,650 2,570 3,780 9,979,200
16/12/2019 2,620 0.00 ■■ 0.00 2,590 2,630 2,530 2,458 6,439,960
13/12/2019 2,590 0.00 ■■ 0.00 2,550 2,590 2,510 1,955 5,063,450
12/12/2019 2,550 0.00 ■■ 0.00 2,540 2,550 2,500 1,320 3,366,000
11/12/2019 2,540 0.00 ■■ 0.00 2,530 2,540 2,500 2,576 6,543,040
10/12/2019 2,530 0.00 ■■ 0.00 2,550 2,560 2,520 43 108,790
09/12/2019 2,550 0.00 ■■ 0.00 2,550 2,560 2,520 2,943 7,504,650
06/12/2019 2,550 0.00 ■■ 0.00 2,570 2,550 2,500 414 1,055,700
05/12/2019 2,570 0.00 ■■ 0.00 2,570 2,600 2,540 1,071 2,752,470
04/12/2019 2,570 0.00 ■■ 0.00 2,580 0 0 5,626 14,458,820
03/12/2019 2,580 0.00 ■■ 0.00 2,600 2,590 2,510 1,663 4,290,540
02/12/2019 2,600 0.00 ■■ 0.00 2,610 2,630 2,590 550 1,430,000
29/11/2019 2,610 0.00 ■■ 0.00 2,610 2,630 2,600 61 159,210
28/11/2019 2,610 0.00 ■■ 0.00 2,610 2,620 2,580 2,529 6,600,690
27/11/2019 2,610 0.00 ■■ 0.00 2,610 2,610 2,560 984 2,568,240
26/11/2019 2,610 0.00 ■■ 0.00 2,610 2,610 2,600 1,503 3,922,830
25/11/2019 2,610 0.00 ■■ 0.00 2,610 2,630 2,610 796 2,077,560
23/11/2019 2,610 0.00 ■■ 0.00 2,630 2,660 2,600 9,481 24,745,410
22/11/2019 2,610 0.00 ■■ 0.00 2,630 2,660 2,600 9,481 24,745,410
21/11/2019 2,630 -0.10 ▼ -3.80 2,680 2,680 2,630 6,798 17,878,740
20/11/2019 2,680 0.00 ■■ 0.00 2,670 2,680 2,620 770 2,063,600
19/11/2019 2,670 0.00 ■■ 0.00 2,690 2,690 2,670 505 1,348,350
18/11/2019 2,690 0.00 ■■ 0.00 2,700 2,710 2,600 8,506 22,881,140
15/11/2019 2,700 0.00 ■■ 0.00 2,660 2,700 2,640 1,613 4,355,100
14/11/2019 2,660 0.00 ■■ 0.00 2,670 2,700 2,660 6,718 17,869,880
13/11/2019 2,670 0.00 ■■ 0.00 2,710 2,700 2,630 920 2,456,400
12/11/2019 2,710 0.00 ■■ 0.00 2,710 2,770 2,620 37 100,270
11/11/2019 2,710 0.00 ■■ 0.00 2,720 2,720 2,620 1,209 3,276,390
08/11/2019 2,720 0.00 ■■ 0.00 2,680 2,720 2,600 3,618 9,840,960
07/11/2019 2,680 0.00 ■■ 0.00 2,720 2,700 2,630 4,081 10,937,080
06/11/2019 2,720 0.10 ▲ 3.68 2,670 2,780 2,660 864 2,350,080
05/11/2019 2,670 0.00 ■■ 0.00 2,700 2,670 2,620 871 2,325,570
04/11/2019 2,700 0.00 ■■ 0.00 2,700 2,700 2,680 190 513,000
01/11/2019 2,700 0.00 ■■ 0.00 2,720 2,710 2,640 260 702,000
31/10/2019 2,720 0.00 ■■ 0.00 2,710 2,720 2,630 502 1,365,440
30/10/2019 2,710 0.00 ■■ 0.00 2,720 2,720 2,600 10,938 29,641,980
29/10/2019 2,720 0.00 ■■ 0.00 2,720 2,780 2,670 3,501 9,522,720
28/10/2019 2,720 0.00 ■■ 0.00 2,720 2,750 2,700 3,846 10,461,120
25/10/2019 2,720 0.00 ■■ 0.00 2,750 2,790 2,690 2,134 5,804,480
24/10/2019 2,750 0.00 ■■ 0.00 2,770 2,750 2,690 3,157 8,681,750
23/10/2019 2,770 -0.10 ▼ -3.61 2,900 2,900 2,760 4,623 12,805,710
22/10/2019 2,900 0.00 ■■ 0.00 2,900 2,920 2,880 3,735 10,831,500
21/10/2019 2,900 0.10 ▲ 3.45 2,800 2,900 2,790 19,202 55,685,800
18/10/2019 2,800 0.20 ▲ 7.14 2,620 2,800 2,560 18,313 51,276,400
17/10/2019 2,620 0.00 ■■ 0.00 2,610 2,650 2,600 108 282,960
16/10/2019 2,610 0.10 ▲ 3.83 2,510 2,680 2,510 3,101 8,093,610
15/10/2019 2,510 0.00 ■■ 0.00 2,520 2,530 2,500 1,694 4,251,940
14/10/2019 2,520 0.00 ■■ 0.00 2,510 2,530 2,480 1,615 4,069,800
11/10/2019 2,510 0.00 ■■ 0.00 2,510 2,520 2,490 94 235,940
10/10/2019 2,510 0.00 ■■ 0.00 2,520 2,510 2,480 656 1,646,560
09/10/2019 2,520 0.00 ■■ 0.00 2,530 2,530 2,490 2,228 5,614,560
08/10/2019 2,530 0.00 ■■ 0.00 2,530 2,530 2,500 2,167 5,482,510
07/10/2019 2,530 0.00 ■■ 0.00 2,520 2,580 2,500 369 933,570
04/10/2019 2,520 0.00 ■■ 0.00 2,530 2,520 2,500 815 2,053,800
03/10/2019 2,530 0.00 ■■ 0.00 2,530 2,530 2,460 4,322 10,934,660
02/10/2019 2,530 0.00 ■■ 0.00 2,550 2,530 2,480 712 1,801,360
01/10/2019 2,550 0.00 ■■ 0.00 2,500 2,550 2,480 1,235 3,149,250
30/09/2019 2,500 0.00 ■■ 0.00 2,520 2,520 2,500 2,268 5,670,000
27/09/2019 2,520 0.00 ■■ 0.00 2,520 2,520 2,490 6,911 17,415,720
26/09/2019 2,520 0.00 ■■ 0.00 2,520 2,520 2,480 737 1,857,240
25/09/2019 2,520 0.00 ■■ 0.00 2,520 2,540 2,500 795 2,003,400
24/09/2019 2,520 0.00 ■■ 0.00 2,530 2,550 2,520 1,926 4,853,520
23/09/2019 2,530 0.00 ■■ 0.00 2,520 2,550 2,450 15,566 39,381,980
20/09/2019 2,520 0.00 ■■ 0.00 2,570 2,560 2,520 1,914 4,823,280
19/09/2019 2,570 0.00 ■■ 0.00 2,570 2,570 2,530 418 1,074,260
18/09/2019 2,570 0.00 ■■ 0.00 2,550 2,570 2,500 1,510 3,880,700
17/09/2019 2,550 0.00 ■■ 0.00 2,550 2,550 2,500 2,434 6,206,700
16/09/2019 2,550 -0.10 ▼ -3.92 2,600 2,600 2,540 1,804 4,600,200
13/09/2019 2,600 0.00 ■■ 0.00 2,580 2,610 2,530 4,224 10,982,400
12/09/2019 2,580 0.00 ■■ 0.00 2,550 2,580 2,510 2,597 6,700,260
11/09/2019 2,550 0.00 ■■ 0.00 2,520 2,550 2,520 1,385 3,531,750
10/09/2019 2,550 -0.03 ▼ -1.18 2,580 2,560 2,520 3,150 8,032,500
09/09/2019 2,580 0.00 ■■ 0.00 2,550 2,580 2,540 1,874 4,834,920
06/09/2019 2,550 -0.10 ▼ -3.92 2,600 2,600 2,550 1,964 5,008,200
05/09/2019 2,600 0.00 ■■ 0.00 2,600 2,630 2,580 445 1,157,000
04/09/2019 2,600 0.00 ■■ 0.00 2,650 2,630 2,550 6,859 17,833,400
03/09/2019 2,650 0.00 ■■ 0.00 2,600 2,660 2,600 772 2,045,800
30/08/2019 2,600 -0.10 ▼ -3.85 2,670 2,690 2,600 13,335 34,671,000
29/08/2019 2,670 0.00 ■■ 0.00 2,670 2,680 2,610 6,622 17,680,740
28/08/2019 2,670 0.00 ■■ 0.00 2,670 2,670 2,630 3,665 9,785,550
27/08/2019 2,670 -0.10 ▼ -3.75 2,720 2,720 2,630 12,902 34,448,340
26/08/2019 2,720 0.00 ■■ 0.00 2,740 2,750 2,650 21,200 57,664,000
23/08/2019 2,740 0.00 ■■ 0.00 2,730 2,750 2,660 12,358 33,860,920
22/08/2019 2,730 0.00 ■■ 0.00 2,730 2,780 2,690 1,923 5,249,790
21/08/2019 2,730 0.00 ■■ 0.00 2,730 2,730 2,690 9,136 24,941,280
20/08/2019 2,730 0.00 ■■ 0.00 2,760 2,730 2,700 15,189 41,465,970
19/08/2019 2,760 -0.10 ▼ -3.62 2,810 2,760 2,730 6,006 16,576,560
16/08/2019 2,810 0.00 ■■ 0.00 2,800 2,810 2,730 1,051 2,953,310
15/08/2019 2,800 0.00 ■■ 0.00 2,820 2,800 2,700 2,058 5,762,400
14/08/2019 2,820 0.00 ■■ 0.00 2,820 2,830 2,720 4,966 14,004,120
13/08/2019 2,820 0.00 ■■ 0.00 2,840 2,830 2,780 2,037 5,744,340
12/08/2019 2,840 0.00 ■■ 0.00 2,840 2,840 2,790 950 2,698,000
09/08/2019 2,840 0.00 ■■ 0.00 2,840 2,840 2,790 3,301 9,374,840
08/08/2019 2,840 0.00 ■■ 0.00 2,860 2,850 2,790 4,501 12,782,840
07/08/2019 2,860 0.00 ■■ 0.00 2,830 2,860 2,770 10,701 30,604,860
06/08/2019 2,830 0.00 ■■ 0.00 2,800 2,830 2,720 6,091 17,237,530
05/08/2019 2,800 0.00 ■■ 0.00 2,800 2,810 2,750 720 2,016,000
02/08/2019 2,800 0.00 ■■ 0.00 2,750 2,800 2,700 218 610,400
01/08/2019 2,750 0.00 ■■ 0.00 2,800 2,790 2,720 4,649 12,784,750
31/07/2019 2,800 0.00 ■■ 0.00 2,780 2,800 2,700 4,324 12,107,200
30/07/2019 2,780 0.00 ■■ 0.00 2,780 2,780 2,750 7,871 21,881,380
29/07/2019 2,780 0.00 ■■ 0.00 2,790 2,820 2,780 1,398 3,886,440
26/07/2019 2,790 0.00 ■■ 0.00 2,820 2,830 2,780 1,448 4,039,920
25/07/2019 2,820 0.00 ■■ 0.00 2,810 2,820 2,750 6,677 18,829,140
24/07/2019 2,810 0.00 ■■ 0.00 2,860 2,860 2,780 3,262 9,166,220
23/07/2019 2,860 0.00 ■■ 0.00 2,880 2,870 2,820 2,256 6,452,160
22/07/2019 2,880 0.10 ▲ 3.47 2,760 2,880 2,830 1,337 3,850,560
19/07/2019 2,760 -0.10 ▼ -3.62 2,870 2,890 2,760 10,186 28,113,360
18/07/2019 2,870 0.00 ■■ 0.00 2,880 2,900 2,800 7,363 21,131,810
17/07/2019 2,880 0.00 ■■ 0.00 2,900 2,900 2,850 12,488 35,965,440
16/07/2019 2,900 0.00 ■■ 0.00 2,900 2,950 2,880 2,231 6,469,900
15/07/2019 2,900 -0.10 ▼ -3.45 2,980 2,950 2,900 8,343 24,194,700
12/07/2019 2,980 0.00 ■■ 0.00 2,990 2,990 2,910 4,691 13,979,180
11/07/2019 2,990 0.00 ■■ 0.00 3,000 3,000 2,900 10,611 31,726,890
10/07/2019 3,000 0.00 ■■ 0.00 3,030 3,000 2,900 19,348 58,044,000
09/07/2019 3,030 0.00 ■■ 0.00 3,040 3,040 2,950 333 1,008,990
08/07/2019 3,040 0.00 ■■ 0.00 3,040 3,040 2,940 3,023 9,189,920
05/07/2019 3,040 0.00 ■■ 0.00 3,050 3,050 2,980 6,308 19,176,320
04/07/2019 3,050 0.00 ■■ 0.00 3,000 3,050 2,930 6,187 18,870,350
03/07/2019 3,000 0.00 ■■ 0.00 3,000 3,000 2,870 7,640 22,920,000
02/07/2019 3,000 0.00 ■■ 0.00 3,050 3,040 2,990 5,134 15,402,000
01/07/2019 3,050 0.10 ▲ 3.28 2,910 3,050 2,970 10,680 32,574,000
28/06/2019 2,910 0.00 ■■ 0.00 2,890 2,910 2,800 12,346 35,926,860
27/06/2019 2,890 0.00 ■■ 0.00 2,920 2,890 2,800 7,989 23,088,210
26/06/2019 2,920 0.00 ■■ 0.00 2,910 2,920 2,810 8,275 24,163,000
25/06/2019 2,910 0.00 ■■ 0.00 2,930 2,950 2,840 3,335 9,704,850
24/06/2019 2,930 0.00 ■■ 0.00 2,930 2,940 2,850 3,179 9,314,470
21/06/2019 2,930 0.00 ■■ 0.00 2,940 2,980 2,900 6,144 18,001,920
20/06/2019 2,940 0.00 ■■ 0.00 2,920 2,950 2,850 4,581 13,468,140
19/06/2019 2,920 0.00 ■■ 0.00 2,950 2,960 2,910 2,128 6,213,760
18/06/2019 2,950 0.00 ■■ 0.00 2,990 2,950 2,800 9,017 26,600,150
17/06/2019 2,990 0.00 ■■ 0.00 2,980 3,000 2,900 5,586 16,702,140
16/06/2019 2,980 -0.10 ▼ -3.36 3,100 3,140 2,960 8,417 25,082,660
14/06/2019 2,980 -0.10 ▼ -3.36 3,100 3,140 2,960 8,417 25,082,660
13/06/2019 3,000 0.00 ■■ 0.00 3,010 3,100 2,900 3,078 9,234,000
11/06/2019 3,100 -0.10 ▼ -3.23 3,200 3,190 3,080 22,756 70,543,600
10/06/2019 3,200 -0.10 ▼ -3.13 3,300 3,200 3,120 9,896 31,667,200
09/06/2019 3,300 0.00 ■■ 0.00 3,320 3,380 3,100 2,406 7,939,800
07/06/2019 3,300 0.00 ■■ 0.00 3,320 3,380 3,100 2,406 7,939,800
06/06/2019 3,320 0.00 ■■ 0.00 3,310 3,410 3,300 8,587 28,508,840
05/06/2019 3,310 0.20 ▲ 6.04 3,100 3,310 3,090 27,719 91,749,890
04/06/2019 3,100 0.00 ■■ 0.00 3,100 3,150 3,080 5,958 18,469,800
03/06/2019 3,100 0.00 ■■ 0.00 3,150 3,200 3,090 10,712 33,207,200
02/06/2019 3,150 -0.20 ▼ -6.35 3,370 3,330 3,140 19,424 61,185,600
31/05/2019 3,150 -0.20 ▼ -6.35 3,370 3,330 3,140 19,424 61,185,600
30/05/2019 3,370 0.10 ▲ 2.97 3,310 3,490 3,250 4,295 14,474,150
29/05/2019 3,310 -0.10 ▼ -3.02 3,450 3,480 3,300 7,131 23,603,610
28/05/2019 3,450 0.20 ▲ 5.80 3,240 3,460 3,220 33,269 114,778,050
27/05/2019 3,240 0.00 ■■ 0.00 3,210 3,420 3,200 5,948 19,271,520
26/05/2019 3,210 0.20 ▲ 6.23 3,000 3,210 3,000 11,214 35,996,940
24/05/2019 3,210 0.20 ▲ 6.23 3,000 3,210 3,000 11,214 35,996,940
23/05/2019 3,000 -0.10 ▼ -3.33 3,100 3,090 3,000 15,869 47,607,000
22/05/2019 3,100 0.00 ■■ 0.00 3,140 3,110 3,030 11,079 34,344,900
21/05/2019 3,140 0.00 ■■ 0.00 3,150 3,170 3,090 8,622 27,073,080
20/05/2019 3,150 -0.10 ▼ -3.17 3,200 3,200 3,090 4,062 12,795,300
19/05/2019 3,200 0.00 ■■ 0.00 3,180 3,200 3,080 20,347 65,110,400
17/05/2019 3,200 0.00 ■■ 0.00 3,180 3,200 3,080 20,347 65,110,400
16/05/2019 3,180 -0.20 ▼ -6.29 3,400 3,450 3,170 18,418 58,569,240
15/05/2019 3,400 -0.10 ▼ -2.94 3,500 3,500 3,370 10,242 34,822,800
14/05/2019 3,500 0.10 ▲ 2.86 3,440 3,500 3,350 27,251 95,378,500
13/05/2019 3,440 -0.20 ▼ -5.81 3,680 3,680 3,430 37,805 130,049,200
12/05/2019 3,680 0.20 ▲ 5.43 3,500 3,710 3,530 44,553 163,955,040
10/05/2019 3,680 0.20 ▲ 5.43 3,500 3,710 3,530 44,553 163,955,040
09/05/2019 3,500 0.20 ▲ 5.71 3,280 3,500 3,360 76,627 268,194,500
08/05/2019 3,280 0.20 ▲ 6.10 3,070 3,280 3,000 55,267 181,275,760
07/05/2019 3,070 0.20 ▲ 6.51 2,900 3,100 2,960 31,420 96,459,400
06/05/2019 2,900 0.20 ▲ 6.90 2,750 2,920 2,710 12,324 35,739,600
05/05/2019 2,750 -0.10 ▼ -3.64 2,890 2,880 2,750 13,078 35,964,500
03/05/2019 2,750 -0.10 ▼ -3.64 2,890 2,880 2,750 13,078 35,964,500
02/05/2019 2,890 -0.10 ▼ -3.46 3,000 3,000 2,800 10,989 31,758,210
01/05/2019 3,000 0.00 ■■ 0.00 3,000 3,000 2,870 5,674 17,022,000
30/04/2019 3,000 0.00 ■■ 0.00 3,000 3,000 2,870 5,674 17,022,000
29/04/2019 3,000 0.00 ■■ 0.00 3,000 3,000 2,870 5,674 17,022,000
28/04/2019 3,000 0.00 ■■ 0.00 3,000 3,000 2,870 5,674 17,022,000
26/04/2019 3,000 0.00 ■■ 0.00 3,000 3,000 2,870 5,674 17,022,000
25/04/2019 3,000 0.10 ▲ 3.33 2,880 3,080 2,980 36,234 108,702,000
24/04/2019 2,880 0.20 ▲ 6.94 2,700 2,880 2,710 40,284 116,017,920
23/04/2019 2,700 0.00 ■■ 0.00 2,720 2,740 2,610 12,570 33,939,000
22/04/2019 2,720 0.00 ■■ 0.00 2,710 2,740 2,680 9,674 26,313,280
21/04/2019 2,710 0.00 ■■ 0.00 2,720 2,760 2,700 18,369 49,779,990
19/04/2019 2,710 0.00 ■■ 0.00 2,720 2,760 2,700 18,369 49,779,990
18/04/2019 2,720 -0.10 ▼ -3.68 2,780 2,780 2,720 3,454 9,394,880
17/04/2019 2,780 -0.10 ▼ -3.60 2,830 2,830 2,700 7,826 21,756,280
16/04/2019 2,830 0.00 ■■ 0.00 2,860 2,860 2,800 3,403 9,630,490
15/04/2019 2,860 0.00 ■■ 0.00 2,840 2,860 2,800 5,427 15,521,220
12/04/2019 2,860 0.00 ■■ 0.00 2,840 2,860 2,800 5,427 15,521,220
11/04/2019 2,840 0.10 ▲ 3.52 2,700 2,850 2,680 13,630 38,709,200
10/04/2019 2,700 0.00 ■■ 0.00 2,740 2,730 2,690 2,945 7,951,500
09/04/2019 2,740 0.00 ■■ 0.00 2,700 2,750 2,700 7,753 21,243,220
08/04/2019 2,700 0.00 ■■ 0.00 2,720 2,760 2,700 6,520 17,604,000
05/04/2019 2,720 -0.10 ▼ -3.68 2,790 2,760 2,710 2,525 6,868,000
04/04/2019 2,790 0.00 ■■ 0.00 2,840 2,830 2,650 54,777 152,827,830
03/04/2019 2,840 0.10 ▲ 3.52 2,770 2,840 2,750 3,715 10,550,600
02/04/2019 2,770 -0.10 ▼ -3.61 2,880 2,910 2,770 21,340 59,111,800
01/04/2019 2,880 0.00 ■■ 0.00 2,920 2,910 2,800 5,706 16,433,280
30/03/2019 4,050 -0.30 ▼ -7.41 4,350 4,490 4,050 489,280 1,981,584,000
29/03/2019 2,920 0.00 ■■ 0.00 2,900 2,920 2,800 17,448 50,948,160
28/03/2019 2,900 0.00 ■■ 0.00 2,850 2,900 2,760 6,072 17,608,800
27/03/2019 2,850 0.00 ■■ 0.00 2,860 2,860 2,800 6,804 19,391,400
26/03/2019 2,860 0.00 ■■ 0.00 2,900 2,900 2,800 8,546 24,441,560
25/03/2019 2,900 0.00 ■■ 0.00 2,920 2,930 2,800 6,896 19,998,400
22/03/2019 2,920 0.00 ■■ 0.00 2,930 2,960 2,900 3,099 9,049,080
21/03/2019 2,930 0.00 ■■ 0.00 2,940 2,940 2,880 7,466 21,875,380
20/03/2019 2,940 0.00 ■■ 0.00 2,940 2,940 2,860 7,679 22,576,260
19/03/2019 2,940 0.00 ■■ 0.00 2,950 2,940 2,880 6,977 20,512,380
18/03/2019 2,950 0.00 ■■ 0.00 3,000 3,000 2,900 19,822 58,474,900
15/03/2019 3,000 0.00 ■■ 0.00 3,030 3,050 2,910 18,515 55,545,000
14/03/2019 3,030 0.10 ▲ 3.30 2,970 3,040 2,960 7,478 22,658,340
13/03/2019 2,970 -0.10 ▼ -3.37 3,040 3,040 2,930 4,851 14,407,470
12/03/2019 3,040 0.00 ■■ 0.00 3,090 3,090 2,950 24,363 74,063,520
11/03/2019 3,090 0.00 ■■ 0.00 3,100 3,100 3,000 5,816 17,971,440
08/03/2019 3,100 -0.10 ▼ -3.23 3,160 3,130 3,000 6,447 19,985,700
07/03/2019 3,160 0.00 ■■ 0.00 3,170 3,180 3,050 5,148 16,267,680
06/03/2019 3,170 0.10 ▲ 3.15 3,080 3,170 3,000 8,948 28,365,160
05/03/2019 3,080 0.10 ▲ 3.25 3,030 3,080 3,000 7,861 24,211,880
04/03/2019 3,030 0.10 ▲ 3.30 2,900 3,080 2,880 10,029 30,387,870
01/03/2019 2,900 0.10 ▲ 3.45 2,840 2,900 2,750 8,992 26,076,800
28/02/2019 2,840 0.00 ■■ 0.00 2,830 2,850 2,750 9,374 26,622,160
27/02/2019 2,830 0.00 ■■ 0.00 2,800 2,840 2,800 3,320 9,395,600
26/02/2019 2,800 0.00 ■■ 0.00 2,800 2,880 2,800 1,668 4,670,400
25/02/2019 2,800 -0.10 ▼ -3.57 2,890 2,930 2,750 6,006 16,816,800
22/02/2019 2,890 0.00 ■■ 0.00 2,850 2,890 2,850 2,735 7,904,150
21/02/2019 2,850 0.00 ■■ 0.00 2,890 2,880 2,790 5,250 14,962,500
20/02/2019 2,890 -0.10 ▼ -3.46 2,950 2,890 2,840 5,259 15,198,510
19/02/2019 2,950 0.00 ■■ 0.00 2,980 2,980 2,870 9,407 27,750,650
18/02/2019 2,980 0.00 ■■ 0.00 2,980 2,980 2,880 3,799 11,321,020
15/02/2019 2,980 0.00 ■■ 0.00 2,980 2,980 2,960 2,112 6,293,760
14/02/2019 2,980 0.00 ■■ 0.00 2,990 2,980 2,920 2,087 6,219,260
13/02/2019 2,990 0.10 ▲ 3.34 2,900 3,000 2,920 6,338 18,950,620
12/02/2019 2,900 0.00 ■■ 0.00 2,870 2,900 2,860 3,207 9,300,300
11/02/2019 2,870 0.00 ■■ 0.00 2,830 2,890 2,850 1,010 2,898,700
01/02/2019 2,830 0.10 ▲ 3.53 2,780 2,850 2,690 2,916 8,252,280
31/01/2019 2,780 0.00 ■■ 0.00 2,750 2,780 2,680 6,517 18,117,260
30/01/2019 2,750 0.00 ■■ 0.00 2,790 2,800 2,700 6,596 18,139,000
29/01/2019 2,790 0.00 ■■ 0.00 2,800 2,850 2,770 1,437 4,009,230
28/01/2019 2,800 0.00 ■■ 0.00 2,800 2,810 2,730 3,811 10,670,800
25/01/2019 2,800 0.00 ■■ 0.00 2,810 2,830 2,720 3,040 8,512,000
24/01/2019 2,810 -0.10 ▼ -3.56 2,920 2,840 2,790 8,290,000 23,294,900,000
23/01/2019 2,920 0.10 ▲ 3.42 2,800 2,920 2,800 7,055,000 20,600,600,000
22/01/2019 2,800 -0.10 ▼ -3.57 2,900 2,910 2,770 9,327,000 26,115,600,000
21/01/2019 2,900 -0.15 ▼ -5.17 3,050 3,050 2,840 360,700 1,046,030,000
19/01/2019 3,050 0.00 ■■ 0.00 3,030 3,050 3,000 6,362,000 19,404,100,000
18/01/2019 3,050 0.02 ▲ 0.66 3,030 3,050 3,000 63,620 194,041,000
17/01/2019 3,030 -0.06 ▼ -1.98 3,090 3,090 3,030 25,060 75,931,800
16/01/2019 3,090 -0.04 ▼ -1.29 3,090 3,100 3,050 76,380 236,014,200
15/01/2019 3,090 0.09 ▲ 2.91 3,000 3,200 3,010 114,990 355,319,100
14/01/2019 3,000 -0.05 ▼ -1.67 3,050 3,100 3,000 19,670 59,010,000
11/01/2019 3,050 0.05 ▲ 1.64 3,000 3,050 2,950 58,500 178,425,000
10/01/2019 3,000 -0.06 ▼ -2.00 3,060 3,100 2,980 84,300 252,900,000
09/01/2019 3,060 -0.23 ▼ -7.52 3,290 3,290 3,060 440,500 1,347,930,000
08/01/2019 3,290 -0.01 ▼ -0.30 3,300 3,350 3,070 870,220 2,863,023,800
07/01/2019 3,300 0.05 ▲ 1.52 3,250 3,300 3,150 52,530 173,349,000
05/01/2019 3,250 0.07 ▲ 2.15 3,180 3,250 2,990 155,270 504,627,500
04/01/2019 3,250 0.07 ▲ 2.15 3,180 3,250 2,990 155,270 504,627,500
03/01/2019 3,180 -0.01 ▼ -0.31 3,190 3,180 3,010 135,750 431,685,000
02/01/2019 3,190 -0.10 ▼ -3.13 3,290 3,390 3,150 66,980 213,666,200
28/12/2018 3,290 0.10 ▲ 3.04 3,190 3,290 3,010 204,810 673,824,900
27/12/2018 3,190 0.09 ▲ 2.82 3,100 3,200 3,070 155,340 495,534,600
26/12/2018 3,100 0.01 ▲ 0.32 3,090 3,100 3,000 73,330 227,323,000
25/12/2018 3,090 -0.07 ▼ -2.27 3,160 3,100 2,940 455,540 1,407,618,600
24/12/2018 3,160 0.10 ▲ 3.16 3,060 3,210 3,100 59,210 187,103,600
22/12/2018 3,060 -0.19 ▼ -6.21 3,250 3,200 3,060 54,370 166,372,200
21/12/2018 3,060 -0.19 ▼ -6.21 3,250 3,200 3,060 54,370 166,372,200
20/12/2018 3,250 0.08 ▲ 2.46 3,170 3,250 3,060 61,850 201,012,500
19/12/2018 3,170 -0.23 ▼ -7.26 3,400 3,390 3,170 650,120 2,060,880,400
18/12/2018 3,400 -0.06 ▼ -1.76 3,460 3,430 3,320 57,630 195,942,000
17/12/2018 3,460 -0.05 ▼ -1.45 3,510 3,600 3,360 110,810 383,402,600
15/12/2018 3,510 0.11 ▲ 3.13 3,400 3,600 3,400 230,610 809,441,100
14/12/2018 3,510 0.11 ▲ 3.13 3,400 3,600 3,400 230,610 809,441,100
13/12/2018 3,400 -0.10 ▼ -2.94 3,500 3,520 3,390 224,010 761,634,000
12/12/2018 3,500 -0.06 ▼ -1.71 3,560 3,590 3,450 69,410 242,935,000
11/12/2018 3,560 -0.05 ▼ -1.40 3,610 3,620 3,400 80,460 286,437,600
10/12/2018 3,610 0.23 ▲ 6.37 3,380 3,610 3,370 421,470 1,521,506,700
07/12/2018 3,380 0.03 ▲ 0.89 3,380 3,490 3,210 154,070 520,756,600
06/12/2018 3,380 -0.25 ▼ -7.40 3,630 3,640 3,380 771,880 2,608,954,400
05/12/2018 3,630 -0.27 ▼ -7.44 3,900 3,930 3,630 818,050 2,969,521,500
04/12/2018 3,900 0.13 ▲ 3.33 3,770 3,900 3,550 204,180 796,302,000
03/12/2018 3,770 -0.28 ▼ -7.43 4,050 4,000 3,770 655,860 2,472,592,200
30/11/2018 4,050 -0.30 ▼ -7.41 4,350 4,490 4,050 489,280 1,981,584,000
29/11/2018 4,350 -0.08 ▼ -1.84 4,430 4,400 4,210 250,590 1,090,066,500
28/11/2018 4,430 -0.05 ▼ -1.13 4,480 4,490 4,220 197,400 874,482,000
27/11/2018 4,480 -0.02 ▼ -0.45 4,500 4,550 4,220 338,680 1,517,286,400
26/11/2018 4,500 0.25 ▲ 5.56 4,250 4,540 4,050 306,830 1,380,735,000
23/11/2018 4,250 0.18 ▲ 4.24 4,070 4,250 3,950 249,730 1,061,352,500
22/11/2018 4,070 0.02 ▲ 0.49 4,050 4,330 4,070 608,560 2,476,839,200
21/11/2018 4,050 0.26 ▲ 6.42 3,790 4,050 3,620 313,770 1,270,768,500
20/11/2018 3,790 0.06 ▲ 1.58 3,730 3,800 3,520 499,300 1,892,347,000
19/11/2018 3,730 -0.17 ▼ -4.56 3,900 3,900 3,650 521,040 1,943,479,200
16/11/2018 3,900 0.02 ▲ 0.51 3,900 4,090 3,900 562,060 2,192,034,000
15/11/2018 3,900 0.25 ▲ 6.41 3,650 3,900 3,900 1,073,910 4,188,249,000
14/11/2018 3,650 0.23 ▲ 6.30 3,420 3,650 3,620 1,153,450 4,210,092,500
13/11/2018 3,420 0.16 ▲ 4.68 3,260 3,470 3,200 250,660 857,257,200
12/11/2018 3,260 -0.02 ▼ -0.61 3,280 3,260 3,200 29,630 96,593,800
11/11/2018 3,280 0.04 ▲ 1.22 3,240 3,280 3,140 35,750 117,260,000
09/11/2018 3,280 0.04 ▲ 1.22 3,240 3,280 3,140 35,750 117,260,000
08/11/2018 3,240 -0.09 ▼ -2.78 3,330 3,330 3,240 27,600 89,424,000
07/11/2018 3,330 -0.07 ▼ -2.10 3,330 3,330 3,250 80,870 269,297,100
06/11/2018 3,330 0.03 ▲ 0.90 3,300 3,360 3,300 77,860 259,273,800
05/11/2018 3,300 0.08 ▲ 2.42 3,220 3,380 3,200 173,460 572,418,000
02/11/2018 3,220 0.21 ▲ 6.52 3,010 3,220 3,000 90,310 290,798,200
01/11/2018 3,010 -0.01 ▼ -0.33 3,020 3,010 2,930 37,950 114,229,500
31/10/2018 3,020 -0.01 ▼ -0.33 3,030 3,030 2,950 63,810 192,706,200
30/10/2018 3,030 -0.01 ▼ -0.33 3,030 3,040 2,930 15,530 47,055,900
29/10/2018 3,030 -0.12 ▼ -3.96 3,030 3,030 2,910 30,990 93,899,700
26/10/2018 3,030 0.01 ▲ 0.33 3,020 3,030 2,870 150,260 455,287,800
25/10/2018 3,020 -0.01 ▼ -0.33 3,030 3,020 2,900 70,370 212,517,400
24/10/2018 3,030 -0.10 ▼ -3.30 3,030 3,050 2,930 8,470 25,664,100
23/10/2018 3,030 -0.01 ▼ -0.33 3,030 3,030 2,960 87,140 264,034,200
22/10/2018 3,030 -0.06 ▼ -1.98 3,090 3,090 2,900 742,610 2,250,108,300
19/10/2018 3,090 -0.04 ▼ -1.29 3,130 3,090 3,000 101,790 314,531,100
18/10/2018 3,130 -0.06 ▼ -1.92 3,190 3,160 3,000 67,960 212,714,800
17/10/2018 3,190 0.10 ▲ 3.13 3,090 3,190 3,010 68,870 219,695,300
16/10/2018 3,090 -0.10 ▼ -3.24 3,190 3,170 2,970 444,110 1,372,299,900
15/10/2018 3,190 0.01 ▲ 0.31 3,180 3,190 3,010 37,510 119,656,900
12/10/2018 3,180 -0.12 ▼ -3.77 3,300 3,190 3,120 89,210 283,687,800
11/10/2018 3,300 0.15 ▲ 4.55 3,150 3,300 2,930 290,890 959,937,000
10/10/2018 3,150 -0.15 ▼ -4.76 3,300 3,300 3,150 84,510 266,206,500
09/10/2018 3,300 -0.05 ▼ -1.52 3,300 3,300 3,190 76,660 252,978,000
08/10/2018 3,300 -0.09 ▼ -2.73 3,390 3,390 3,160 313,550 1,034,715,000
05/10/2018 3,390 0.04 ▲ 1.18 3,350 3,400 3,350 16,810 56,985,900
04/10/2018 3,350 0.01 ▲ 0.30 3,350 3,370 3,250 27,470 92,024,500
03/10/2018 3,350 -0.03 ▼ -0.90 3,380 3,390 3,260 57,540 192,759,000
02/10/2018 3,380 -0.02 ▼ -0.59 3,400 3,400 3,300 46,400 156,832,000
01/10/2018 3,400 -0.02 ▼ -0.59 3,420 3,410 3,350 21,840 74,256,000
29/09/2018 3,420 -0.06 ▼ -1.75 3,480 3,450 3,340 76,030 260,022,600
28/09/2018 3,420 -0.06 ▼ -1.75 3,480 3,450 3,340 76,030 260,022,600
27/09/2018 3,480 0.05 ▲ 1.44 3,430 3,480 3,340 56,860 197,872,800
26/09/2018 3,430 -0.05 ▼ -1.46 3,480 3,490 3,380 125,230 429,538,900
25/09/2018 3,480 0.05 ▲ 1.44 3,430 3,490 3,400 73,150 254,562,000
24/09/2018 3,430 -0.11 ▼ -3.21 3,540 3,500 3,400 103,980 356,651,400
21/09/2018 3,540 -0.09 ▼ -2.54 3,630 3,600 3,500 93,190 329,892,600
20/09/2018 3,630 0.07 ▲ 1.93 3,560 3,680 3,580 123,280 447,506,400
19/09/2018 3,560 0.13 ▲ 3.65 3,430 3,650 3,450 436,940 1,555,506,400
18/09/2018 3,430 0.13 ▲ 3.79 3,300 3,430 3,200 244,320 838,017,600
17/09/2018 3,300 -0.02 ▼ -0.61 3,320 3,300 3,210 49,590 163,647,000
16/09/2018 3,320 -0.05 ▼ -1.51 3,370 3,350 3,200 90,900 301,788,000
14/09/2018 3,320 -0.05 ▼ -1.51 3,370 3,350 3,200 90,900 301,788,000
13/09/2018 3,370 -0.02 ▼ -0.59 3,370 3,390 3,330 9,670 32,587,900
12/09/2018 3,370 0.07 ▲ 2.08 3,300 3,400 3,300 44,310 149,324,700
11/09/2018 3,300 0.08 ▲ 2.42 3,220 3,300 3,130 70,770 233,541,000
10/09/2018 3,220 -0.02 ▼ -0.62 3,240 3,230 3,100 162,240 522,412,800
07/09/2018 3,240 -0.01 ▼ -0.31 3,240 3,240 3,120 90,950 294,678,000
06/09/2018 3,240 -0.01 ▼ -0.31 3,240 3,270 3,130 11,430 37,033,200
05/09/2018 3,240 -0.04 ▼ -1.23 3,280 3,280 3,120 73,860 239,306,400
04/09/2018 3,280 -0.02 ▼ -0.61 3,300 3,280 3,170 62,600 205,328,000
03/09/2018 3,300 -0.05 ▼ -1.52 3,350 3,350 3,250 45,620 150,546,000
31/08/2018 3,300 -0.05 ▼ -1.52 3,350 3,350 3,250 45,620 150,546,000
30/08/2018 3,350 0.04 ▲ 1.19 3,310 3,350 3,280 10,200 34,170,000
29/08/2018 3,310 -0.06 ▼ -1.81 3,370 3,350 3,300 5,560 18,403,600
28/08/2018 3,370 -0.01 ▼ -0.30 3,380 3,380 3,280 14,690 49,505,300
27/08/2018 3,380 0.07 ▲ 2.07 3,310 3,390 3,300 11,500 38,870,000
25/08/2018 3,310 0.14 ▲ 4.23 3,170 3,320 3,170 49,790 164,804,900
24/08/2018 3,310 0.14 ▲ 4.23 3,170 3,320 3,170 49,790 164,804,900
23/08/2018 3,170 -0.16 ▼ -5.05 3,330 3,320 3,170 28,070 88,981,900
22/08/2018 3,330 0.04 ▲ 1.20 3,290 3,350 3,280 14,880 49,550,400
21/08/2018 3,290 -0.03 ▼ -0.91 3,320 3,320 3,290 7,720 25,398,800
20/08/2018 3,320 -0.08 ▼ -2.41 3,400 3,350 3,170 141,450 469,614,000
18/08/2018 3,400 0.03 ▲ 0.88 3,370 3,430 3,390 52,450 178,330,000
17/08/2018 3,400 0.03 ▲ 0.88 3,370 3,430 3,390 52,450 178,330,000
16/08/2018 3,370 -0.01 ▼ -0.30 3,370 3,390 3,140 48,260 162,636,200
15/08/2018 3,370 -0.01 ▼ -0.30 3,380 3,400 3,300 92,150 310,545,500
14/08/2018 3,380 0.02 ▲ 0.59 3,360 3,380 3,300 105,130 355,339,400
13/08/2018 3,360 -0.04 ▼ -1.19 3,400 3,400 3,360 32,940 110,678,400
10/08/2018 3,400 -0.05 ▼ -1.47 3,450 3,440 3,320 65,700 223,380,000
09/08/2018 3,450 -0.01 ▼ -0.29 3,450 3,450 3,350 52,170 179,986,500
08/08/2018 3,450 -0.03 ▼ -0.87 3,480 3,470 3,380 30,620 105,639,000
07/08/2018 3,480 -0.02 ▼ -0.57 3,500 3,500 3,400 104,690 364,321,200
06/08/2018 3,500 -0.05 ▼ -1.43 3,500 3,500 3,380 91,690 320,915,000
03/08/2018 3,500 0.05 ▲ 1.43 3,450 3,500 3,410 53,840 188,440,000
02/08/2018 3,450 -0.07 ▼ -2.03 3,520 3,520 3,430 59,790 206,275,500
01/08/2018 3,520 0.01 ▲ 0.28 3,510 3,520 3,440 41,480 146,009,600
31/07/2018 3,510 -0.01 ▼ -0.28 3,520 3,520 3,430 65,730 230,712,300
30/07/2018 3,520 -0.01 ▼ -0.28 3,530 3,540 3,410 43,210 152,099,200
27/07/2018 3,530 -0.02 ▼ -0.57 3,550 3,540 3,450 50,310 177,594,300
26/07/2018 3,550 -0.03 ▼ -0.85 3,580 3,560 3,470 59,940 212,787,000
25/07/2018 3,580 -0.01 ▼ -0.28 3,590 3,580 3,450 77,750 278,345,000
24/07/2018 3,590 -0.03 ▼ -0.84 3,620 3,620 3,450 76,330 274,024,700
23/07/2018 3,620 -0.01 ▼ -0.28 3,620 3,620 3,370 46,300 167,606,000
20/07/2018 3,620 -0.06 ▼ -1.66 3,620 3,620 3,550 14,850 53,757,000
19/07/2018 3,620 -0.03 ▼ -0.83 3,650 3,630 3,550 41,020 148,492,400
18/07/2018 3,650 -0.01 ▼ -0.27 3,660 3,700 3,550 37,400 136,510,000
17/07/2018 3,660 -0.02 ▼ -0.55 3,680 3,680 3,550 16,080 58,852,800
16/07/2018 3,680 0.02 ▲ 0.54 3,660 3,700 3,600 9,110 33,524,800
13/07/2018 3,660 0.06 ▲ 1.64 3,600 3,700 3,500 31,690 115,985,400
12/07/2018 3,600 0.20 ▲ 5.56 3,400 3,600 3,500 226,100 813,960,000
11/07/2018 3,400 -0.20 ▼ -5.88 3,600 3,580 3,400 349,410 1,187,994,000
10/07/2018 3,600 -0.01 ▼ -0.28 3,600 3,610 3,520 45,180 162,648,000
09/07/2018 3,600 0.01 ▲ 0.28 3,590 3,600 3,550 32,460 116,856,000
08/07/2018 3,590 -0.06 ▼ -1.67 3,650 3,600 3,550 44,650 160,293,500
06/07/2018 3,590 -0.06 ▼ -1.67 3,650 3,600 3,550 44,650 160,293,500
05/07/2018 3,650 -0.13 ▼ -3.56 3,650 3,650 3,520 16,870 61,575,500
04/07/2018 3,650 0.05 ▲ 1.37 3,600 3,680 3,550 21,510 78,511,500
03/07/2018 3,600 0.06 ▲ 1.67 3,540 3,680 3,400 34,020 122,472,000
02/07/2018 3,540 -0.26 ▼ -7.34 3,800 3,850 3,540 29,830 105,598,200
29/06/2018 3,800 0.05 ▲ 1.32 3,750 0 0 2,180 8,284,000
28/06/2018 3,750 -0.05 ▼ -1.33 3,800 3,800 3,660 21,050 78,937,500
27/06/2018 3,800 -0.09 ▼ -2.37 3,800 3,890 3,710 29,700 112,860,000
26/06/2018 3,800 -0.05 ▼ -1.32 3,850 3,800 3,620 33,300 126,540,000
25/06/2018 3,850 0.20 ▲ 5.19 3,650 3,900 3,600 18,760 72,226,000
22/06/2018 3,650 0.05 ▲ 1.37 3,600 3,650 3,550 40,520 147,898,000
21/06/2018 3,600 0.00 ■■ 0.00 3,600 3,600 3,600 920 3,312,000
20/06/2018 3,600 0.00 ■■ 0.00 3,600 3,600 3,600 2,070 7,452,000
19/06/2018 3,600 -0.06 ▼ -1.67 3,660 3,650 3,570 31,570 113,652,000
18/06/2018 3,660 -0.02 ▼ -0.55 3,680 3,660 3,620 15,690 57,425,400
17/06/2018 3,680 -0.06 ▼ -1.63 3,680 3,680 3,620 22,940 84,419,200
15/06/2018 3,680 -0.06 ▼ -1.63 3,680 3,680 3,620 22,940 84,419,200
14/06/2018 3,680 -0.02 ▼ -0.54 3,700 3,700 3,620 18,610 68,484,800
13/06/2018 3,700 -0.03 ▼ -0.81 3,700 3,700 3,570 18,300 67,710,000
12/06/2018 3,700 -0.03 ▼ -0.81 3,700 3,700 3,670 8,040 29,748,000
11/06/2018 3,700 0.01 ▲ 0.27 3,690 3,700 3,700 5,090 18,833,000
08/06/2018 3,690 0.01 ▲ 0.27 3,680 3,700 3,610 42,560 157,046,400
07/06/2018 3,680 -0.08 ▼ -2.17 3,680 3,700 3,600 90,500 333,040,000
06/06/2018 3,680 -0.07 ▼ -1.90 3,750 3,750 3,620 46,520 171,193,600
05/06/2018 3,750 -0.01 ▼ -0.27 3,760 3,760 3,600 63,780 239,175,000
04/06/2018 3,760 -0.01 ▼ -0.27 3,770 3,800 3,650 41,160 154,761,600
01/06/2018 3,770 -0.03 ▼ -0.80 3,800 3,790 3,690 34,670 130,705,900
31/05/2018 3,800 -0.10 ▼ -2.63 3,900 3,890 3,650 42,400 161,120,000
30/05/2018 3,900 0.00 ■■ 0.00 3,900 3,900 3,890 500 1,950,000
29/05/2018 3,900 0.10 ▲ 2.56 3,800 3,900 3,650 33,740 131,586,000
28/05/2018 3,800 -0.01 ▼ -0.26 3,800 4,050 3,660 48,690 185,022,000
27/05/2018 3,800 -0.12 ▼ -3.16 3,800 3,800 3,630 17,200 65,360,000
25/05/2018 3,800 -0.12 ▼ -3.16 3,800 3,800 3,630 17,200 65,360,000
24/05/2018 3,800 0.10 ▲ 2.63 3,700 3,800 3,670 18,500 70,300,000
23/05/2018 3,700 -0.07 ▼ -1.89 3,770 3,770 3,700 19,030 70,411,000
22/05/2018 3,770 -0.03 ▼ -0.80 3,800 3,790 3,620 17,930 67,596,100
21/05/2018 3,800 -0.06 ▼ -1.58 3,860 3,850 3,700 6,200 23,560,000
18/05/2018 3,860 -0.01 ▼ -0.26 3,860 3,860 3,750 4,620 17,833,200
17/05/2018 3,860 -0.01 ▼ -0.26 3,870 3,870 3,800 13,500 52,110,000
16/05/2018 3,870 -0.01 ▼ -0.26 3,880 3,870 3,790 5,100 19,737,000
15/05/2018 3,880 -0.01 ▼ -0.26 3,890 3,900 3,800 16,500 64,020,000
14/05/2018 3,890 -0.01 ▼ -0.26 3,900 3,920 3,800 12,710 49,441,900
11/05/2018 3,900 -0.09 ▼ -2.31 3,900 3,900 3,810 2,510 9,789,000
10/05/2018 3,900 -0.07 ▼ -1.79 3,970 3,900 3,800 16,000 62,400,000
09/05/2018 3,970 0.10 ▲ 2.52 3,870 3,970 3,770 13,000 51,610,000
08/05/2018 3,870 0.01 ▲ 0.26 3,860 3,890 3,680 15,690 60,720,300
07/05/2018 3,860 -0.03 ▼ -0.78 3,890 3,940 3,760 45,130 174,201,800
04/05/2018 3,890 -0.04 ▼ -1.03 3,930 3,900 3,800 41,190 160,229,100
03/05/2018 3,930 -0.06 ▼ -1.53 3,990 3,980 3,810 31,740 124,738,200
02/05/2018 3,990 0.01 ▲ 0.25 3,980 4,050 3,800 6,300 25,137,000
27/04/2018 3,980 -0.01 ▼ -0.25 3,990 3,990 3,830 20,210 80,435,800
26/04/2018 3,990 -0.01 ▼ -0.25 4,000 3,990 3,820 25,640 102,303,600
25/04/2018 4,000 -0.03 ▼ -0.75 4,030 4,000 3,900 1,170 4,680,000
24/04/2018 4,000 -0.03 ▼ -0.75 4,030 4,000 3,900 1,170 4,680,000
23/04/2018 4,030 -0.03 ▼ -0.74 4,030 4,030 3,880 7,680 30,950,400
20/04/2018 4,030 -0.03 ▼ -0.74 4,030 4,030 3,870 34,940 140,808,200
19/04/2018 4,030 -0.04 ▼ -0.99 4,070 4,070 3,860 85,500 344,565,000
18/04/2018 4,070 -0.02 ▼ -0.49 4,090 4,080 4,070 31,520 128,286,400
15/04/2018 4,050 -0.08 ▼ -1.98 4,050 4,150 3,950 64,000 259,200,000
13/04/2018 4,050 -0.08 ▼ -1.98 4,050 4,150 3,950 64,000 259,200,000
12/04/2018 4,050 -0.01 ▼ -0.25 4,050 4,050 3,810 16,920 68,526,000
11/04/2018 4,050 -0.02 ▼ -0.49 4,070 4,060 3,860 29,950 121,297,500
10/04/2018 4,070 0.04 ▲ 0.98 4,030 4,070 3,800 22,980 93,528,600
09/04/2018 4,030 -0.04 ▼ -0.99 4,070 4,050 3,890 18,270 73,628,100
06/04/2018 4,070 -0.02 ▼ -0.49 4,090 4,080 4,000 9,760 39,723,200
05/04/2018 4,090 -0.01 ▼ -0.24 4,100 4,100 3,950 6,400 26,176,000
04/04/2018 4,100 0.01 ▲ 0.24 4,090 4,130 4,010 41,110 168,551,000
03/04/2018 4,090 -0.19 ▼ -4.65 4,090 4,140 3,900 50,990 208,549,100
02/04/2018 4,090 -0.01 ▼ -0.24 4,100 4,100 4,000 2,570 10,511,300
01/04/2018 4,100 0.10 ▲ 2.44 4,000 4,100 3,990 15,660 64,206,000
30/03/2018 4,100 0.10 ▲ 2.44 4,000 4,100 3,990 15,660 64,206,000
29/03/2018 4,000 -0.02 ▼ -0.50 4,020 4,020 3,940 5,540 22,160,000
28/03/2018 4,020 -0.07 ▼ -1.74 4,090 4,060 3,900 14,800 59,496,000
27/03/2018 4,090 -0.13 ▼ -3.18 4,090 4,090 3,960 4,170 17,055,300
26/03/2018 4,090 -0.02 ▼ -0.49 4,100 4,100 4,080 617,180 2,524,266,200
25/03/2018 4,100 -0.10 ▼ -2.44 4,100 4,100 3,850 290,180 1,189,738,000
23/03/2018 4,100 -0.10 ▼ -2.44 4,100 4,100 3,850 290,180 1,189,738,000
22/03/2018 4,100 -0.01 ▼ -0.24 4,110 4,110 3,990 258,330 1,059,153,000
21/03/2018 4,110 -0.04 ▼ -0.97 4,150 4,140 3,980 547,650 2,250,841,500
20/03/2018 4,150 -0.03 ▼ -0.72 4,180 4,180 4,000 5,200 21,580,000
19/03/2018 4,180 -0.01 ▼ -0.24 4,190 4,270 3,990 535,520 2,238,473,600
16/03/2018 4,190 0.01 ▲ 0.24 4,170 4,200 4,170 7,300 30,587,000
15/03/2018 4,170 -0.01 ▼ -0.24 4,180 4,230 4,000 71,810 299,447,700
14/03/2018 4,180 0.08 ▲ 1.91 4,100 4,290 4,050 131,780 550,840,400
13/03/2018 4,100 -0.20 ▼ -4.88 4,300 4,270 4,010 38,010 155,841,000
12/03/2018 4,300 -0.10 ▼ -2.33 4,300 4,350 4,200 76,810 330,283,000
11/03/2018 4,300 -0.10 ▼ -2.33 4,300 4,350 4,200 53,070 228,201,000
09/03/2018 4,300 -0.10 ▼ -2.33 4,300 4,350 4,200 53,070 228,201,000
08/03/2018 4,300 0.14 ▲ 3.26 4,160 4,380 4,150 58,290 250,647,000
07/03/2018 4,160 0.02 ▲ 0.48 4,140 4,190 3,960 74,820 311,251,200
06/03/2018 4,140 -0.05 ▼ -1.21 4,190 4,190 4,000 34,450 142,623,000
05/03/2018 4,190 0.14 ▲ 3.34 4,050 4,190 4,020 13,110 54,930,900
02/03/2018 4,050 -0.18 ▼ -4.44 4,230 4,200 4,000 29,560 119,718,000
01/03/2018 4,230 -0.02 ▼ -0.47 4,250 4,250 4,100 18,480 78,170,400
28/02/2018 4,240 -0.01 ▼ -0.24 4,250 4,270 4,150 22,590 95,781,600
27/02/2018 4,280 0.01 ▲ 0.23 4,250 4,280 4,120 31,620 135,333,600
26/02/2018 4,250 0.13 ▲ 3.06 4,120 4,250 4,000 267,160 1,135,430,000
23/02/2018 4,120 0.04 ▲ 0.97 4,080 4,130 3,930 286,490 1,180,338,800
22/02/2018 4,080 -0.02 ▼ -0.49 4,100 4,100 3,900 53,920 219,993,600
21/02/2018 4,100 0.04 ▲ 0.98 4,060 4,150 4,000 14,110 57,851,000
13/02/2018 4,060 0.01 ▲ 0.25 4,050 4,140 3,900 35,120 142,587,200
12/02/2018 4,040 0.01 ▲ 0.25 4,040 4,050 3,900 18,570 75,022,800
11/02/2018 4,040 -0.02 ▼ -0.50 4,060 4,040 3,800 28,500 115,140,000
09/02/2018 4,040 -0.02 ▼ -0.50 4,060 4,040 3,800 28,500 115,140,000
08/02/2018 4,060 -0.06 ▼ -1.48 4,060 4,080 3,790 75,180 305,230,800
07/02/2018 4,060 0.03 ▲ 0.74 4,030 4,060 3,990 78,100 317,086,000
06/02/2018 4,000 -0.03 ▼ -0.75 4,030 0 0 57,420 229,680,000
05/02/2018 4,030 -0.01 ▼ -0.25 4,040 4,070 3,820 11,090 44,692,700
04/02/2018 4,040 -0.01 ▼ -0.25 4,040 4,100 3,910 24,770 100,070,800
02/02/2018 4,040 -0.01 ▼ -0.25 4,040 4,100 3,910 24,770 100,070,800
01/02/2018 4,040 0.02 ▲ 0.50 4,020 4,040 3,900 20,690 83,587,600
31/01/2018 4,020 -0.30 ▼ -7.46 4,320 4,300 4,020 132,020 530,720,400
30/01/2018 4,320 -0.07 ▼ -1.62 4,390 4,380 4,150 36,800 158,976,000
29/01/2018 4,390 -0.09 ▼ -2.05 4,390 4,440 4,210 43,660 191,667,400
27/01/2018 4,390 0.01 ▲ 0.23 4,380 4,440 4,150 43,110 189,252,900
26/01/2018 4,390 0.01 ▲ 0.23 4,380 4,440 4,150 43,110 189,252,900
25/01/2018 4,380 -0.04 ▼ -0.91 4,390 4,500 4,290 76,260 334,018,800
24/01/2018 3,970 -0.45 ▼ -11.34 4,420 4,420 4,140 28,180 111,874,600
22/01/2018 4,130 -0.03 ▼ -0.73 4,420 4,420 4,140 8,380 34,609,400
19/01/2018 4,420 0.01 ▲ 0.23 4,420 4,430 4,410 25,950 114,699,000
18/01/2018 4,420 -0.16 ▼ -3.62 4,580 4,550 4,340 112,890 498,973,800
17/01/2018 4,580 -0.09 ▼ -1.97 4,670 4,670 4,490 103,670 474,808,600
16/01/2018 4,670 -0.03 ▼ -0.64 4,670 4,670 4,500 372,390 1,739,061,300
15/01/2018 4,670 -0.06 ▼ -1.28 4,730 4,740 4,600 64,720 302,242,400
12/01/2018 4,730 0.01 ▲ 0.21 4,720 4,740 4,530 107,700 509,421,000
11/01/2018 4,720 0.21 ▲ 4.45 4,510 4,720 4,400 180,810 853,423,200
10/01/2018 4,510 0.16 ▲ 3.55 4,350 4,510 4,350 155,500 701,305,000
09/01/2018 4,350 0.06 ▲ 1.38 4,290 4,360 4,100 141,040 613,524,000
08/01/2018 4,290 -0.06 ▼ -1.40 4,350 4,350 4,250 9,180 39,382,200
05/01/2018 4,350 -0.04 ▼ -0.92 4,390 4,390 4,270 14,480 62,988,000
04/01/2018 4,390 0.09 ▲ 2.05 4,300 4,400 4,270 37,980 166,732,200
03/01/2018 4,300 -0.01 ▼ -0.23 4,300 4,360 4,200 314,150 1,350,845,000
02/01/2018 4,300 -0.01 ▼ -0.23 4,300 4,300 4,220 34,470 148,221,000
29/12/2017 4,300 0.08 ▲ 1.86 4,220 4,300 4,160 99,090 426,087,000
28/12/2017 4,220 0.02 ▲ 0.47 4,200 4,220 4,150 43,280 182,641,600
27/12/2017 4,200 -0.02 ▼ -0.48 4,220 4,210 4,070 294,840 1,238,328,000
26/12/2017 4,220 -0.06 ▼ -1.42 4,280 4,280 4,140 70,470 297,383,400
25/12/2017 4,280 -0.02 ▼ -0.47 4,300 4,300 4,180 14,760 63,172,800
23/12/2017 4,300 -0.05 ▼ -1.16 4,350 4,420 4,300 131,930 567,299,000
22/12/2017 4,300 -0.05 ▼ -1.16 4,350 4,420 4,300 131,930 567,299,000
21/12/2017 4,350 0.23 ▲ 5.29 4,120 4,400 4,130 306,140 1,331,709,000
20/12/2017 4,120 0.03 ▲ 0.73 4,090 4,180 4,000 315,190 1,298,582,800
19/12/2017 4,190 0.04 ▲ 0.95 4,150 4,190 4,100 3,820 16,005,800
18/12/2017 3,990 0.00 ■■ 0.00 3,990 3,990 3,990 500 1,995,000
16/12/2017 3,990 -0.03 ▼ -0.75 3,990 3,990 3,950 52,310 208,716,900
15/12/2017 3,990 0.00 ■■ 0.00 3,990 3,990 3,990 10 39,900
14/12/2017 4,000 -0.01 ▼ -0.25 4,000 4,000 3,990 1,200 4,800,000
13/12/2017 3,930 -0.07 ▼ -1.78 4,000 3,930 3,930 230 903,900
12/12/2017 4,010 -0.01 ▼ -0.25 4,010 4,030 4,000 22,790 91,387,900
11/12/2017 4,010 0.00 ■■ 0.00 4,010 4,010 4,010 9,340 37,453,400
10/12/2017 4,010 0.01 ▲ 0.25 4,000 4,030 3,930 324,040 1,299,400,400
08/12/2017 3,930 -0.07 ▼ -1.78 4,000 3,950 3,930 6,030 23,697,900
07/12/2017 3,950 -0.05 ▼ -1.27 4,000 4,000 3,950 13,110 51,784,500
05/12/2017 4,000 0.04 ▲ 1.01 3,950 4,000 3,940 54,000 216,000,000
04/12/2017 3,960 0.01 ▲ 0.25 3,950 4,020 3,900 115,400 456,984,000
01/12/2017 3,950 -0.05 ▼ -1.25 3,950 3,960 3,950 32,250 127,387,500
30/11/2017 4,000 -0.01 ▼ -0.25 4,010 4,010 3,960 56,260 225,040,000
29/11/2017 4,010 0.00 ■■ 0.00 4,000 4,050 3,960 42,660 171,066,600
28/11/2017 4,010 0.00 ■■ 0.00 4,010 4,050 3,980 19,350 77,593,500
27/11/2017 4,010 0.04 ▲ 1.01 4,040 4,100 3,960 54,400 218,144,000
24/11/2017 3,970 0.03 ▲ 0.76 3,940 3,970 3,900 28,180 111,874,600
23/11/2017 3,940 0.05 ▲ 1.29 3,890 3,950 3,810 257,910 1,016,165,400
22/11/2017 3,890 0.00 ■■ 0.00 3,880 3,890 3,800 22,070 85,852,300
21/11/2017 3,890 -0.01 ▼ -0.26 3,900 3,900 3,890 95,890 373,012,100
20/11/2017 3,900 -0.05 ▼ -1.27 3,900 3,900 3,890 29,370 114,543,000
17/11/2017 3,950 -0.03 ▼ -0.75 3,950 3,960 3,900 7,260 28,677,000
16/11/2017 3,980 0.10 ▲ 2.58 3,880 3,990 3,770 114,930 457,421,400
15/11/2017 3,880 0.00 ■■ 0.00 3,800 3,900 3,800 29,820 115,701,600
14/11/2017 3,880 -0.12 ▼ -3.00 3,900 3,900 3,850 12,440 48,267,200
13/11/2017 4,000 -0.04 ▼ -0.99 4,040 4,040 3,900 8,860 35,440,000
10/11/2017 4,040 0.08 ▲ 2.02 3,990 4,050 3,900 191,390 773,215,600
09/11/2017 3,960 0.00 ■■ 0.00 3,950 3,990 3,950 9,520 37,699,200
08/11/2017 3,960 0.03 ▲ 0.76 3,880 3,960 3,880 19,300 76,428,000
07/11/2017 3,930 0.00 ■■ 0.00 3,960 3,970 3,930 17,780 69,875,400
06/11/2017 3,930 -0.06 ▼ -1.50 3,970 3,970 3,750 28,770 113,066,100
03/11/2017 3,990 0.11 ▲ 2.84 3,990 3,990 3,610 13,600 54,264,000
02/11/2017 3,880 0.12 ▲ 3.19 3,840 3,880 3,840 2,020 7,837,600
01/11/2017 3,760 0.06 ▲ 1.62 3,700 3,860 3,700 80,250 301,740,000
31/10/2017 3,700 -0.26 ▼ -6.57 3,880 3,940 3,700 62,860 232,582,000
30/10/2017 3,960 -0.07 ▼ -1.74 4,030 4,030 3,950 20,170 79,873,200
27/10/2017 4,030 0.10 ▲ 2.54 3,960 4,030 3,900 19,910 80,237,300
26/10/2017 3,930 -0.02 ▼ -0.51 3,990 4,030 3,900 94,200 370,206,000
25/10/2017 3,950 -0.04 ▼ -1.00 3,970 3,990 3,900 85,690 338,475,500
24/10/2017 3,990 0.02 ▲ 0.50 3,840 3,990 3,840 87,060 347,369,400
23/10/2017 3,970 -0.08 ▼ -1.98 4,000 4,050 3,930 88,080 349,677,600
20/10/2017 4,050 -0.06 ▼ -1.46 4,050 4,070 4,000 55,400 224,370,000
19/10/2017 4,110 -0.02 ▼ -0.48 4,130 4,130 4,100 29,120 119,683,200
18/10/2017 4,130 -0.07 ▼ -1.67 4,110 4,180 4,080 22,540 93,090,200
17/10/2017 4,200 0.17 ▲ 4.22 3,940 4,200 3,940 113,660 477,372,000
16/10/2017 4,030 0.00 ■■ 0.00 4,030 4,030 3,980 38,260 154,187,800
13/10/2017 4,030 0.01 ▲ 0.25 4,040 4,040 3,980 35,050 141,251,500
12/10/2017 4,020 0.00 ■■ 0.00 4,000 4,030 3,970 84,540 339,850,800
11/10/2017 4,020 -0.02 ▼ -0.50 4,040 4,050 4,000 25,190 101,263,800
10/10/2017 4,040 0.00 ■■ 0.00 4,030 4,040 3,990 31,810 128,512,400
09/10/2017 4,040 0.00 ■■ 0.00 4,060 4,090 4,000 61,560 248,702,400
06/10/2017 4,040 -0.02 ▼ -0.49 4,060 4,060 4,000 25,930 104,757,200
05/10/2017 4,060 -0.02 ▼ -0.49 4,080 4,080 4,000 172,370 699,822,200
04/10/2017 4,080 0.00 ■■ 0.00 4,020 4,100 4,000 87,970 358,917,600
03/10/2017 4,080 -0.07 ▼ -1.69 4,100 4,100 4,010 108,950 444,516,000
02/10/2017 4,150 -0.05 ▼ -1.19 4,200 4,200 4,080 106,420 441,643,000
29/09/2017 4,200 0.00 ■■ 0.00 4,200 4,200 4,160 14,550 61,110,000
28/09/2017 4,200 0.05 ▲ 1.20 4,160 4,250 4,160 185,340 778,428,000
27/09/2017 4,150 0.00 ■■ 0.00 4,100 4,180 4,100 148,960 618,184,000
26/09/2017 4,150 0.00 ■■ 0.00 4,110 4,150 4,090 92,450 383,667,500
25/09/2017 4,150 -0.03 ▼ -0.72 4,080 4,200 4,080 124,770 517,795,500
22/09/2017 4,180 0.10 ▲ 2.45 4,080 4,180 4,020 119,600 499,928,000
21/09/2017 4,080 -0.01 ▼ -0.24 4,100 4,100 4,010 273,230 1,114,778,400
20/09/2017 4,090 0.00 ■■ 0.00 4,100 4,110 4,050 170,350 696,731,500
19/09/2017 4,090 -0.05 ▼ -1.21 4,120 4,130 4,080 165,680 677,631,200
18/09/2017 4,140 0.00 ■■ 0.00 4,140 4,140 4,100 35,340 146,307,600
15/09/2017 4,140 -0.07 ▼ -1.66 4,110 4,200 4,090 107,450 444,843,000
14/09/2017 4,210 0.01 ▲ 0.24 4,200 4,210 4,200 12,780 53,803,800
13/09/2017 4,200 0.05 ▲ 1.20 4,200 4,200 4,090 65,080 273,336,000
12/09/2017 4,150 -0.01 ▼ -0.24 4,160 4,160 4,140 24,900 103,335,000
11/09/2017 4,160 -0.03 ▼ -0.72 4,190 4,190 4,150 32,990 137,238,400
08/09/2017 4,190 -0.06 ▼ -1.41 4,250 4,250 4,190 13,590 56,942,100
07/09/2017 4,250 0.10 ▲ 2.41 4,200 4,380 4,170 137,480 584,290,000
06/09/2017 4,150 -0.05 ▼ -1.19 4,120 4,200 4,110 42,150 174,922,500
05/09/2017 4,200 0.06 ▲ 1.45 4,130 4,200 4,110 47,810 200,802,000
01/09/2017 4,140 -0.02 ▼ -0.48 4,160 4,160 4,060 264,130 1,093,498,200
31/08/2017 4,160 -0.04 ▼ -0.95 4,150 4,180 4,120 155,970 648,835,200
30/08/2017 4,200 -0.03 ▼ -0.71 4,110 4,230 4,110 121,110 508,662,000
29/08/2017 4,230 -0.07 ▼ -1.63 4,240 4,240 4,170 126,910 536,829,300
28/08/2017 4,300 0.14 ▲ 3.37 4,200 4,300 4,150 174,120 748,716,000
25/08/2017 4,160 -0.04 ▼ -0.95 4,250 4,250 4,080 313,150 1,302,704,000
24/08/2017 4,200 -0.10 ▼ -2.33 4,300 4,300 4,190 315,090 1,323,378,000
23/08/2017 4,300 -0.15 ▼ -3.37 4,360 4,400 4,200 220,260 947,118,000
22/08/2017 4,450 -0.05 ▼ -1.11 4,500 4,500 4,400 94,620 421,059,000
21/08/2017 4,500 0.00 ■■ 0.00 4,500 4,500 4,450 25,570 115,065,000
18/08/2017 4,500 0.02 ▲ 0.45 4,480 4,500 4,400 65,520 294,840,000
17/08/2017 4,480 0.00 ■■ 0.00 4,590 4,590 4,450 40,820 182,873,600
16/08/2017 4,480 -0.06 ▼ -1.32 4,510 4,550 4,480 47,910 214,636,800
15/08/2017 4,540 0.04 ▲ 0.89 4,500 4,600 4,500 72,200 327,788,000
14/08/2017 4,500 0.00 ■■ 0.00 4,600 4,600 4,500 68,840 309,780,000
11/08/2017 4,500 -0.03 ▼ -0.66 4,540 4,580 4,500 139,660 628,470,000
10/08/2017 4,530 -0.05 ▼ -1.09 4,560 4,660 4,500 70,880 321,086,400
09/08/2017 4,580 -0.07 ▼ -1.51 4,600 4,700 4,580 279,540 1,280,293,200
08/08/2017 4,650 -0.03 ▼ -0.64 4,700 4,730 4,610 195,240 907,866,000
07/08/2017 4,680 0.02 ▲ 0.43 4,620 4,770 4,560 309,990 1,450,753,200
04/08/2017 4,660 -0.08 ▼ -1.69 4,610 4,740 4,610 32,510 151,496,600
03/08/2017 4,740 0.16 ▲ 3.49 4,580 4,790 4,580 156,500 741,810,000
02/08/2017 4,580 -0.05 ▼ -1.08 4,600 4,640 4,580 218,880 1,002,470,400
01/08/2017 4,630 -0.02 ▼ -0.43 4,650 4,660 4,580 61,440 284,467,200
31/07/2017 4,650 0.15 ▲ 3.33 4,550 4,690 4,440 228,260 1,061,409,000
28/07/2017 4,500 -0.06 ▼ -1.32 4,510 4,580 4,470 126,460 569,070,000
27/07/2017 4,560 -0.07 ▼ -1.51 4,690 4,690 4,310 172,280 785,596,800
26/07/2017 4,630 -0.02 ▼ -0.43 4,580 4,650 4,540 176,970 819,371,100
25/07/2017 4,650 0.05 ▲ 1.09 4,600 4,670 4,560 54,120 251,658,000
24/07/2017 4,600 -0.25 ▼ -5.15 4,850 4,850 4,550 44,630 205,298,000
21/07/2017 4,850 0.31 ▲ 6.83 4,580 4,850 4,540 166,810 809,028,500
20/07/2017 4,540 -0.06 ▼ -1.30 4,500 4,600 4,490 106,510 483,555,400
19/07/2017 4,600 -0.03 ▼ -0.65 4,530 4,630 4,500 256,220 1,178,612,000
18/07/2017 4,630 -0.02 ▼ -0.43 4,520 4,630 4,500 144,920 670,979,600
17/07/2017 4,650 -0.14 ▼ -2.92 4,740 4,740 4,500 496,610 2,309,236,500
14/07/2017 4,790 -0.21 ▼ -4.20 4,700 4,890 4,700 363,080 1,739,153,200
13/07/2017 5,000 -0.14 ▼ -2.72 5,200 5,380 4,900 394,150 1,970,750,000
12/07/2017 5,140 0.33 ▲ 6.86 5,140 5,140 5,130 787,790 4,049,240,600
11/07/2017 4,810 0.31 ▲ 6.89 4,540 4,810 4,540 918,380 4,417,407,800
10/07/2017 4,500 0.01 ▲ 0.22 4,490 4,590 4,310 90,830 408,735,000
07/07/2017 4,490 -0.05 ▼ -1.10 4,500 4,610 4,490 77,460 347,795,400
06/07/2017 4,540 0.09 ▲ 2.02 4,430 4,640 4,430 148,210 672,873,400
05/07/2017 4,450 0.00 ■■ 0.00 4,440 4,450 4,300 112,260 499,557,000
04/07/2017 4,450 0.03 ▲ 0.68 4,420 4,450 4,150 87,210 388,084,500
03/07/2017 4,420 -0.03 ▼ -0.67 4,390 4,450 4,350 64,430 284,780,600
30/06/2017 4,450 -0.03 ▼ -0.67 4,400 4,450 4,390 34,400 153,080,000
29/06/2017 4,480 0.01 ▲ 0.22 4,450 4,500 4,410 24,770 110,969,600
28/06/2017 4,470 0.02 ▲ 0.45 4,450 4,500 4,380 28,910 129,227,700
27/06/2017 4,450 0.00 ■■ 0.00 4,470 4,490 4,380 35,050 155,972,500
26/06/2017 4,450 0.05 ▲ 1.14 4,450 4,480 4,330 34,610 154,014,500
23/06/2017 4,400 0.00 ■■ 0.00 4,430 4,480 4,400 106,010 466,444,000
22/06/2017 4,400 -0.09 ▼ -2.00 4,390 4,490 4,360 31,840 140,096,000
21/06/2017 4,490 0.00 ■■ 0.00 4,550 4,550 4,340 37,170 166,893,300
20/06/2017 4,490 -0.02 ▼ -0.44 4,560 4,570 4,400 96,860 434,901,400
19/06/2017 4,510 -0.04 ▼ -0.88 4,470 4,600 4,430 133,090 600,235,900
16/06/2017 4,550 0.05 ▲ 1.11 4,700 4,700 4,460 35,200 160,160,000
15/06/2017 4,500 0.10 ▲ 2.27 4,400 4,620 4,400 93,230 419,535,000
14/06/2017 4,400 -0.26 ▼ -5.58 4,680 4,680 4,400 152,220 669,768,000
13/06/2017 4,660 -0.10 ▼ -2.10 4,550 4,660 4,500 135,440 631,150,400
12/06/2017 4,760 -0.17 ▼ -3.45 4,800 4,800 4,630 74,000 352,240,000
09/06/2017 4,930 -0.12 ▼ -2.38 4,800 5,000 4,770 153,360 756,064,800
08/06/2017 5,050 0.09 ▲ 1.81 5,290 5,290 4,940 319,200 1,611,960,000
07/06/2017 4,960 0.32 ▲ 6.90 4,960 4,960 4,950 286,960 1,423,321,600
06/06/2017 4,640 0.30 ▲ 6.91 4,350 4,640 4,350 622,780 2,889,699,200
05/06/2017 4,340 0.02 ▲ 0.46 4,250 4,350 4,250 67,940 294,859,600
02/06/2017 4,320 0.00 ■■ 0.00 4,290 4,360 4,250 59,140 255,484,800
01/06/2017 4,320 -0.05 ▼ -1.14 4,350 4,380 4,270 26,440 114,220,800
31/05/2017 4,370 0.00 ■■ 0.00 4,350 4,370 4,300 21,820 95,353,400
30/05/2017 4,370 -0.01 ▼ -0.23 4,380 4,400 4,300 26,570 116,110,900
29/05/2017 4,380 0.06 ▲ 1.39 4,300 4,500 4,300 44,990 197,056,200
26/05/2017 4,320 0.02 ▲ 0.47 4,380 4,390 4,310 29,130 125,841,600
25/05/2017 4,300 -0.12 ▼ -2.71 4,420 4,420 4,300 55,340 237,962,000
24/05/2017 4,420 0.04 ▲ 0.91 4,310 4,420 4,200 96,430 426,220,600
23/05/2017 4,380 -0.07 ▼ -1.57 4,320 4,450 4,300 68,200 298,716,000
22/05/2017 4,450 -0.05 ▼ -1.11 4,490 4,500 4,300 61,720 274,654,000
19/05/2017 4,500 0.09 ▲ 2.04 4,430 4,500 4,300 112,700 507,150,000
18/05/2017 4,410 -0.07 ▼ -1.56 4,400 4,450 4,360 177,030 780,702,300
17/05/2017 4,480 -0.06 ▼ -1.32 4,500 4,500 4,380 82,720 370,585,600
16/05/2017 4,540 -0.06 ▼ -1.30 4,700 4,710 4,480 166,980 758,089,200
15/05/2017 4,600 0.17 ▲ 3.84 4,450 4,650 4,430 718,070 3,303,122,000
09/05/2017 4,220 -0.02 ▼ -0.47 4,350 4,350 4,100 96,930 409,044,600
08/05/2017 4,240 -0.11 ▼ -2.53 4,350 4,420 4,200 142,180 602,843,200
05/05/2017 4,350 0.26 ▲ 6.36 4,150 4,350 4,090 63,700 277,095,000
04/05/2017 4,090 0.02 ▲ 0.49 4,070 4,150 4,070 18,130 74,151,700
03/05/2017 4,070 -0.08 ▼ -1.93 4,150 4,190 4,070 11,060 45,014,200
28/04/2017 4,150 0.02 ▲ 0.48 4,150 4,150 4,040 42,720 177,288,000
27/04/2017 4,130 0.00 ■■ 0.00 4,120 4,130 4,030 31,660 130,755,800
26/04/2017 4,130 -0.02 ▼ -0.48 4,040 4,140 4,000 63,290 261,387,700
25/04/2017 4,150 -0.02 ▼ -0.48 4,010 4,170 4,010 21,660 89,889,000
24/04/2017 4,170 -0.03 ▼ -0.71 4,100 4,190 4,010 36,930 153,998,100
21/04/2017 4,200 -0.19 ▼ -4.33 4,220 4,340 4,190 59,350 249,270,000
20/04/2017 4,390 -0.04 ▼ -0.90 4,400 4,470 4,310 8,550 37,534,500
19/04/2017 4,430 -0.01 ▼ -0.23 4,440 4,440 4,380 18,660 82,663,800
18/04/2017 4,440 0.01 ▲ 0.23 4,500 4,500 4,360 15,160 67,310,400
17/04/2017 4,430 0.02 ▲ 0.45 4,410 4,450 4,360 46,100 204,223,000
14/04/2017 4,410 -0.01 ▼ -0.23 4,400 4,420 4,120 349,000 1,539,090,000
13/04/2017 4,420 -0.02 ▼ -0.45 4,420 4,430 4,360 75,380 333,179,600
12/04/2017 4,440 -0.06 ▼ -1.33 4,570 4,570 4,360 86,340 383,349,600
11/04/2017 4,500 -0.08 ▼ -1.75 4,510 4,580 4,500 42,750 192,375,000
10/04/2017 4,580 0.08 ▲ 1.78 4,500 4,580 4,480 40,420 185,123,600
07/04/2017 4,500 -0.10 ▼ -2.17 4,600 4,620 4,500 71,060 319,770,000
05/04/2017 4,600 0.05 ▲ 1.10 4,540 4,600 4,500 103,860 477,756,000
04/04/2017 4,550 -0.05 ▼ -1.09 4,550 4,600 4,540 85,200 387,660,000
03/04/2017 4,600 0.00 ■■ 0.00 4,600 4,620 4,600 13,260 60,996,000
31/03/2017 4,600 0.09 ▲ 2.00 4,580 4,600 4,500 59,320 272,872,000
30/03/2017 4,510 -0.06 ▼ -1.31 4,570 4,570 4,500 30,030 135,435,300
29/03/2017 4,570 0.07 ▲ 1.56 4,580 4,580 4,490 58,080 265,425,600
28/03/2017 4,500 0.00 ■■ 0.00 4,500 4,610 4,480 109,780 494,010,000
27/03/2017 4,500 -0.06 ▼ -1.32 4,560 4,600 4,500 116,290 523,305,000
24/03/2017 4,560 -0.07 ▼ -1.51 4,580 4,690 4,540 42,720 194,803,200
23/03/2017 4,630 -0.01 ▼ -0.22 4,640 4,690 4,570 92,190 426,839,700
22/03/2017 4,640 -0.21 ▼ -4.33 4,800 4,800 4,640 87,060 403,958,400
21/03/2017 4,850 -0.01 ▼ -0.21 4,890 4,890 4,810 45,450 220,432,500
20/03/2017 4,860 0.16 ▲ 3.40 4,800 4,900 4,800 346,050 1,681,803,000
17/03/2017 4,700 0.08 ▲ 1.73 4,620 4,710 4,610 113,820 534,954,000
16/03/2017 4,620 0.01 ▲ 0.22 4,610 4,680 4,600 32,490 150,103,800
15/03/2017 4,610 -0.04 ▼ -0.86 4,690 4,690 4,600 35,200 162,272,000
14/03/2017 4,650 0.04 ▲ 0.87 4,630 4,660 4,600 34,140 158,751,000
13/03/2017 4,610 -0.04 ▼ -0.86 4,780 4,780 4,600 48,890 225,382,900
10/03/2017 4,650 -0.09 ▼ -1.90 4,660 4,740 4,650 56,440 262,446,000
09/03/2017 4,740 0.00 ■■ 0.00 4,730 4,750 4,700 27,460 130,160,400
08/03/2017 4,740 0.00 ■■ 0.00 4,710 4,790 4,710 23,740 112,527,600
07/03/2017 4,740 -0.01 ▼ -0.21 4,810 4,810 4,740 69,640 330,093,600
06/03/2017 4,750 0.00 ■■ 0.00 4,800 4,900 4,750 105,390 500,602,500
03/03/2017 4,750 -0.07 ▼ -1.45 4,800 4,800 4,750 44,340 210,615,000
02/03/2017 4,820 -0.03 ▼ -0.62 4,840 4,840 4,760 26,500 127,730,000
01/03/2017 4,850 -0.04 ▼ -0.82 4,850 4,870 4,720 149,710 726,093,500
28/02/2017 4,890 0.11 ▲ 2.30 4,800 4,890 4,750 142,340 696,042,600
27/02/2017 4,780 -0.12 ▼ -2.45 4,900 4,900 4,780 97,550 466,289,000
24/02/2017 4,900 0.02 ▲ 0.41 4,930 4,950 4,840 80,570 394,793,000
23/02/2017 4,880 0.10 ▲ 2.09 4,740 4,900 4,740 66,550 324,764,000
22/02/2017 4,780 -0.04 ▼ -0.83 4,810 4,840 4,770 72,970 348,796,600
21/02/2017 4,820 0.02 ▲ 0.42 4,800 4,870 4,800 105,160 506,871,200
20/02/2017 4,800 -0.10 ▼ -2.04 4,900 4,900 4,800 197,650 948,720,000
17/02/2017 4,900 -0.05 ▼ -1.01 4,950 4,950 4,900 25,810 126,469,000
16/02/2017 4,950 -0.03 ▼ -0.60 4,980 4,980 4,900 106,560 527,472,000
15/02/2017 4,980 0.02 ▲ 0.40 4,920 4,980 4,920 26,280 130,874,400
14/02/2017 4,960 -0.03 ▼ -0.60 4,990 4,990 4,950 59,050 292,888,000
13/02/2017 4,990 0.09 ▲ 1.84 4,900 4,990 4,900 66,770 333,182,300
10/02/2017 4,900 -0.11 ▼ -2.20 5,090 5,090 4,900 71,900 352,310,000
09/02/2017 5,010 0.11 ▲ 2.24 4,900 5,010 4,900 68,560 343,485,600
08/02/2017 4,900 -0.10 ▼ -2.00 5,070 5,070 4,900 46,250 226,625,000
07/02/2017 5,000 -0.04 ▼ -0.79 5,000 5,080 5,000 81,110 405,550,000
06/02/2017 5,040 0.04 ▲ 0.80 5,090 5,090 5,000 28,480 143,539,200
03/02/2017 5,000 -0.10 ▼ -1.96 5,090 5,100 4,990 162,540 812,700,000
02/02/2017 5,100 -0.10 ▼ -1.92 5,200 5,200 5,030 42,630 217,413,000
25/01/2017 5,200 0.00 ■■ 0.00 5,120 5,200 5,050 47,320 246,064,000
24/01/2017 5,200 0.06 ▲ 1.17 5,130 5,200 5,100 111,500 579,800,000
23/01/2017 5,140 -0.05 ▼ -0.96 5,010 5,190 5,010 152,930 786,060,200
20/01/2017 5,190 0.05 ▲ 0.97 5,140 5,190 5,000 97,840 507,789,600
19/01/2017 5,140 -0.01 ▼ -0.19 5,050 5,150 5,050 148,700 764,318,000
18/01/2017 5,150 0.15 ▲ 3.00 5,100 5,200 5,100 260,190 1,339,978,500
17/01/2017 5,000 -0.06 ▼ -1.19 5,050 5,100 4,950 74,740 373,700,000
16/01/2017 5,060 0.07 ▲ 1.40 5,090 5,090 4,910 22,950 116,127,000
13/01/2017 4,990 -0.06 ▼ -1.19 5,100 5,150 4,960 30,370 151,546,300
12/01/2017 5,050 0.00 ■■ 0.00 5,010 5,050 4,950 31,190 157,509,500
11/01/2017 5,050 -0.09 ▼ -1.75 5,190 5,190 5,050 17,960 90,698,000
10/01/2017 5,140 0.03 ▲ 0.59 5,160 5,160 5,050 24,960 128,294,400
09/01/2017 5,110 -0.14 ▼ -2.67 5,160 5,200 5,060 94,050 480,595,500
06/01/2017 5,250 0.10 ▲ 1.94 5,150 5,290 5,110 104,410 548,152,500
05/01/2017 5,150 0.11 ▲ 2.18 5,040 5,160 4,960 190,900 983,135,000
04/01/2017 5,040 0.00 ■■ 0.00 5,050 5,080 4,950 18,130 91,375,200
03/01/2017 5,040 0.11 ▲ 2.23 4,910 5,100 4,910 19,410 97,826,400
30/12/2016 4,930 -0.15 ▼ -2.95 5,080 5,080 4,930 34,940 172,254,200
29/12/2016 5,080 0.08 ▲ 1.60 5,100 5,100 4,910 21,400 108,712,000
28/12/2016 5,000 -0.12 ▼ -2.34 5,000 5,100 5,000 46,760 233,800,000
27/12/2016 5,120 0.02 ▲ 0.39 5,100 5,190 4,820 155,770 797,542,400
26/12/2016 5,100 -0.05 ▼ -0.97 5,180 5,180 5,000 31,740 161,874,000
23/12/2016 5,150 0.05 ▲ 0.98 5,190 5,190 5,090 62,880 323,832,000
22/12/2016 5,100 0.10 ▲ 2.00 5,000 5,200 5,000 374,210 1,908,471,000
21/12/2016 5,000 0.00 ■■ 0.00 5,000 5,100 4,950 65,410 327,050,000
20/12/2016 5,000 -0.05 ▼ -0.99 5,120 5,120 4,950 1,490 7,450,000
19/12/2016 5,050 0.10 ▲ 2.02 5,050 5,100 4,810 28,150 142,157,500
16/12/2016 4,950 0.00 ■■ 0.00 4,950 4,990 4,800 65,010 321,799,500
15/12/2016 4,950 -0.05 ▼ -1.00 5,000 5,000 4,850 9,540 47,223,000
14/12/2016 5,000 0.10 ▲ 2.04 4,900 5,000 4,800 58,400 292,000,000
13/12/2016 4,900 0.00 ■■ 0.00 4,820 4,950 4,800 38,350 187,915,000
12/12/2016 4,900 -0.20 ▼ -3.92 5,050 5,050 4,860 79,010 387,149,000
09/12/2016 5,100 -0.05 ▼ -0.97 5,190 5,190 4,890 40,250 205,275,000
08/12/2016 5,150 0.15 ▲ 3.00 5,060 5,150 4,900 15,530 79,979,500
07/12/2016 5,000 0.10 ▲ 2.04 5,070 5,070 4,900 29,590 147,950,000
06/12/2016 4,900 -0.20 ▼ -3.92 5,120 5,120 4,900 104,790 513,471,000
05/12/2016 5,100 -0.04 ▼ -0.78 5,100 5,100 5,000 138,160 704,616,000
02/12/2016 5,140 -0.05 ▼ -0.96 5,140 5,140 5,070 99,060 509,168,400
01/12/2016 5,190 -0.01 ▼ -0.19 5,100 5,300 5,100 107,190 556,316,100
30/11/2016 5,200 0.00 ■■ 0.00 5,160 5,200 5,000 97,530 507,156,000
29/11/2016 5,200 -0.01 ▼ -0.19 5,150 5,300 5,100 177,000 920,400,000
28/11/2016 5,210 -0.14 ▼ -2.62 5,250 5,250 5,150 63,920 333,023,200
25/11/2016 5,350 -0.02 ▼ -0.37 5,600 5,600 5,260 180,730 966,905,500
24/11/2016 5,370 0.35 ▲ 6.97 5,150 5,370 5,150 385,910 2,072,336,700
23/11/2016 5,020 -0.06 ▼ -1.18 4,900 5,100 4,900 190,660 957,113,200
22/11/2016 5,080 -0.09 ▼ -1.74 5,060 5,100 5,000 171,680 872,134,400
21/11/2016 5,170 -0.11 ▼ -2.08 5,160 5,200 5,160 66,950 346,131,500
18/11/2016 5,280 -0.12 ▼ -2.22 5,350 5,380 5,200 66,940 353,443,200
17/11/2016 5,400 -0.05 ▼ -0.92 5,800 5,800 5,350 178,910 966,114,000
16/11/2016 5,450 0.35 ▲ 6.86 5,450 5,450 5,200 334,490 1,822,970,500
15/11/2016 5,100 0.33 ▲ 6.92 4,760 5,100 4,720 410,520 2,093,652,000
14/11/2016 4,770 0.02 ▲ 0.42 4,710 4,780 4,710 130,310 621,578,700
11/11/2016 4,750 0.05 ▲ 1.06 4,500 4,790 4,500 110,660 525,635,000
10/11/2016 4,700 -0.09 ▼ -1.88 4,830 4,900 4,700 264,070 1,241,129,000
09/11/2016 4,790 -0.24 ▼ -4.77 5,000 5,090 4,680 217,110 1,039,956,900
08/11/2016 5,030 -0.07 ▼ -1.37 5,050 5,100 5,010 49,720 250,091,600
07/11/2016 5,100 -0.06 ▼ -1.16 5,120 5,160 5,100 112,090 571,659,000
04/11/2016 5,160 -0.02 ▼ -0.39 5,120 5,180 5,020 35,760 184,521,600
03/11/2016 5,180 -0.02 ▼ -0.38 5,100 5,180 5,100 135,850 703,703,000
02/11/2016 5,200 0.10 ▲ 1.96 5,100 5,200 5,100 67,510 351,052,000
01/11/2016 5,100 -0.05 ▼ -0.97 5,150 5,150 5,100 15,780 80,478,000
31/10/2016 5,150 0.00 ■■ 0.00 5,150 5,150 5,080 156,840 807,726,000
28/10/2016 5,150 -0.02 ▼ -0.39 5,160 5,190 5,100 92,620 476,993,000
27/10/2016 5,170 0.02 ▲ 0.39 5,150 5,200 5,120 81,850 423,164,500
26/10/2016 5,150 -0.13 ▼ -2.46 5,300 5,300 5,150 129,710 668,006,500
25/10/2016 5,280 -0.11 ▼ -2.04 5,260 5,300 5,220 109,680 579,110,400
24/10/2016 5,390 -0.01 ▼ -0.19 5,450 5,460 5,290 282,850 1,524,561,500
21/10/2016 5,400 -0.11 ▼ -2.00 5,400 5,500 5,300 111,830 603,882,000
20/10/2016 5,510 -0.09 ▼ -1.61 5,440 5,550 5,390 347,760 1,916,157,600
19/10/2016 5,600 -0.05 ▼ -0.88 5,650 5,650 5,400 480,750 2,692,200,000
18/10/2016 5,650 0.19 ▲ 3.48 5,460 5,700 5,320 419,790 2,371,813,500
17/10/2016 5,460 0.26 ▲ 5.00 5,220 5,520 5,220 577,480 3,153,040,800
14/10/2016 5,200 0.03 ▲ 0.58 5,290 5,350 5,200 159,300 828,360,000
13/10/2016 5,170 -0.03 ▼ -0.58 5,160 5,290 5,160 282,650 1,461,300,500
12/10/2016 5,200 0.00 ■■ 0.00 5,200 5,220 5,150 80,840 420,368,000
11/10/2016 5,200 -0.01 ▼ -0.19 5,190 5,200 5,160 52,820 274,664,000
10/10/2016 5,210 0.06 ▲ 1.17 5,360 5,360 5,160 108,840 567,056,400
07/10/2016 5,150 -0.24 ▼ -4.45 5,390 5,390 5,150 217,490 1,120,073,500
06/10/2016 5,390 0.19 ▲ 3.65 5,200 5,460 5,200 371,660 2,003,247,400
05/10/2016 5,200 -0.15 ▼ -2.80 5,450 5,450 5,200 122,870 638,924,000
04/10/2016 5,350 0.05 ▲ 0.94 5,300 5,440 5,300 124,270 664,844,500
03/10/2016 5,300 -0.15 ▼ -2.75 5,400 5,400 5,200 53,280 282,384,000
30/09/2016 5,450 -0.04 ▼ -0.73 5,470 5,490 5,260 61,290 334,030,500
29/09/2016 5,490 -0.01 ▼ -0.18 5,400 5,500 5,400 91,880 504,421,200
28/09/2016 5,500 0.25 ▲ 4.76 5,200 5,600 5,110 155,990 857,945,000
27/09/2016 5,250 0.00 ■■ 0.00 5,200 5,260 5,100 212,930 1,117,882,500
26/09/2016 5,250 0.00 ■■ 0.00 5,200 5,300 5,200 61,890 324,922,500
23/09/2016 5,250 -0.07 ▼ -1.32 5,210 5,310 5,190 119,220 625,905,000
22/09/2016 5,320 -0.02 ▼ -0.37 5,380 5,380 5,210 32,830 174,655,600
21/09/2016 5,340 0.11 ▲ 2.10 5,230 5,340 5,160 156,980 838,273,200
20/09/2016 5,230 0.03 ▲ 0.58 5,300 5,300 5,190 204,380 1,068,907,400
19/09/2016 5,200 -0.10 ▼ -1.89 5,400 5,400 5,100 94,230 489,996,000
16/09/2016 5,300 -0.10 ▼ -1.85 5,200 5,300 5,120 97,270 515,531,000
15/09/2016 5,400 -0.08 ▼ -1.46 5,400 5,480 5,200 241,950 1,306,530,000
14/09/2016 5,480 -0.12 ▼ -2.14 5,520 5,520 5,360 219,920 1,205,161,600
13/09/2016 5,600 -0.09 ▼ -1.58 5,690 5,690 5,500 56,310 315,336,000
12/09/2016 5,690 -0.01 ▼ -0.18 5,700 5,700 5,520 109,700 624,193,000
09/09/2016 5,700 0.20 ▲ 3.64 5,400 5,800 5,400 189,000 1,077,300,000
08/09/2016 5,500 -0.10 ▼ -1.79 5,600 5,700 5,400 64,880 356,840,000
07/09/2016 5,600 -0.20 ▼ -3.45 5,800 5,800 5,500 173,420 971,152,000
06/09/2016 5,800 0.00 ■■ 0.00 5,700 5,900 5,700 154,630 896,854,000
05/09/2016 5,800 0.10 ▲ 1.75 5,700 5,800 5,700 192,710 1,117,718,000
01/09/2016 5,700 0.20 ▲ 3.64 5,500 5,800 5,400 572,770 3,264,789,000
31/08/2016 5,500 -0.10 ▼ -1.79 5,600 5,600 5,400 120,730 664,015,000
30/08/2016 5,600 0.20 ▲ 3.70 5,400 5,600 5,300 264,690 1,482,264,000
29/08/2016 5,400 -0.30 ▼ -5.26 5,600 5,700 5,400 371,310 2,005,074,000
26/08/2016 5,700 0.10 ▲ 1.79 5,500 5,800 5,500 577,370 3,291,009,000
25/08/2016 5,600 0.30 ▲ 5.66 5,500 5,600 5,500 735,220 4,117,232,000
24/08/2016 5,300 0.30 ▲ 6.00 5,000 5,300 5,000 728,060 3,858,718,000
23/08/2016 5,000 -0.20 ▼ -3.85 5,100 5,100 4,900 378,070 1,890,350,000
22/08/2016 5,200 0.00 ■■ 0.00 5,200 5,200 5,000 176,940 920,088,000
19/08/2016 5,200 -0.10 ▼ -1.89 5,300 5,300 5,200 100,960 524,992,000
18/08/2016 5,300 0.10 ▲ 1.92 5,100 5,300 5,100 152,030 805,759,000
17/08/2016 5,200 -0.10 ▼ -1.89 5,100 5,300 5,100 276,480 1,437,696,000
16/08/2016 5,300 0.00 ■■ 0.00 5,200 5,400 5,100 339,580 1,799,774,000
15/08/2016 5,300 0.00 ■■ 0.00 5,300 5,400 5,200 218,680 1,159,004,000
12/08/2016 5,300 -0.10 ▼ -1.85 5,400 5,600 5,300 188,540 999,262,000
11/08/2016 5,400 0.10 ▲ 1.89 5,300 5,400 5,200 289,690 1,564,326,000
10/08/2016 5,300 0.10 ▲ 1.92 5,100 5,300 5,000 241,340 1,279,102,000
09/08/2016 5,200 0.10 ▲ 1.96 5,100 5,300 5,000 174,210 905,892,000
08/08/2016 5,100 -0.20 ▼ -3.77 5,200 5,300 5,100 197,520 1,007,352,000
05/08/2016 5,300 -0.10 ▼ -1.85 5,300 5,300 5,100 202,120 1,071,236,000
04/08/2016 5,400 0.00 ■■ 0.00 5,400 5,400 5,300 444,090 2,398,086,000
03/08/2016 5,400 0.10 ▲ 1.89 5,200 5,500 5,200 267,750 1,445,850,000
02/08/2016 5,300 -0.20 ▼ -3.64 5,400 5,400 5,200 581,250 3,080,625,000
01/08/2016 5,500 -0.10 ▼ -1.79 5,600 5,600 5,400 186,130 1,023,715,000
29/07/2016 5,600 -0.20 ▼ -3.45 5,800 5,800 5,600 181,790 1,018,024,000
28/07/2016 5,800 0.20 ▲ 3.57 5,700 5,800 5,500 361,700 2,097,860,000
27/07/2016 5,600 -0.10 ▼ -1.75 5,700 5,700 5,600 151,090 846,104,000
26/07/2016 5,700 -0.10 ▼ -1.72 5,800 5,800 5,600 269,700 1,537,290,000
25/07/2016 5,800 -0.10 ▼ -1.69 5,900 5,900 5,700 120,540 699,132,000
22/07/2016 5,900 0.20 ▲ 3.51 5,700 5,900 5,500 404,920 2,389,028,000
21/07/2016 5,700 -0.20 ▼ -3.39 5,900 6,000 5,700 245,850 1,401,345,000
20/07/2016 5,900 -0.10 ▼ -1.67 6,000 6,000 5,700 159,860 943,174,000
19/07/2016 6,000 0.20 ▲ 3.45 5,800 6,100 5,800 623,340 3,740,040,000
18/07/2016 5,800 0.10 ▲ 1.75 5,700 5,800 5,600 100,090 580,522,000
15/07/2016 5,700 -0.20 ▼ -3.39 5,800 5,800 5,600 373,320 2,127,924,000
14/07/2016 5,900 0.00 ■■ 0.00 5,800 5,900 5,700 153,300 904,470,000
13/07/2016 5,900 0.20 ▲ 3.51 5,700 5,900 5,700 330,750 1,951,425,000
12/07/2016 5,700 -0.10 ▼ -1.72 5,700 5,700 5,500 408,960 2,331,072,000
11/07/2016 5,800 -0.20 ▼ -3.33 5,900 6,000 5,600 680,230 3,945,334,000
08/07/2016 6,000 0.10 ▲ 1.69 5,900 6,100 5,800 328,260 1,969,560,000
07/07/2016 5,900 -0.30 ▼ -4.84 6,100 6,100 5,900 524,930 3,097,087,000
06/07/2016 6,200 -0.10 ▼ -1.59 6,000 6,200 6,000 342,620 2,124,244,000
05/07/2016 6,300 0.30 ▲ 5.00 6,100 6,300 6,000 418,860 2,638,818,000
04/07/2016 6,000 0.20 ▲ 3.45 5,800 6,100 5,800 526,180 3,157,080,000
01/07/2016 5,800 -0.10 ▼ -1.69 5,900 6,000 5,700 506,400 2,937,120,000
30/06/2016 5,900 -0.40 ▼ -6.35 6,300 6,300 5,900 702,350 4,143,865,000
29/06/2016 6,300 0.10 ▲ 1.61 6,200 6,400 6,100 324,700 2,045,610,000
28/06/2016 6,200 -0.20 ▼ -3.12 6,200 6,400 6,200 166,810 1,034,222,000
27/06/2016 6,400 0.10 ▲ 1.59 6,200 6,400 5,900 967,420 6,191,488,000
24/06/2016 6,300 -0.40 ▼ -5.97 6,600 6,600 6,300 1,283,360 8,085,168,000
23/06/2016 6,700 -0.10 ▼ -1.47 6,800 6,800 6,600 324,600 2,174,820,000
22/06/2016 6,800 -0.10 ▼ -1.45 6,800 6,900 6,700 395,080 2,686,544,000
21/06/2016 6,900 0.20 ▲ 2.99 6,700 6,900 6,600 457,200 3,154,680,000
20/06/2016 6,700 -0.10 ▼ -1.47 6,700 6,900 6,600 396,060 2,653,602,000
17/06/2016 6,800 0.00 ■■ 0.00 6,700 6,800 6,600 389,690 2,649,892,000
16/06/2016 6,800 -0.20 ▼ -2.86 6,900 7,000 6,800 585,360 3,980,448,000
15/06/2016 7,000 0.00 ■■ 0.00 6,900 7,000 6,800 354,340 2,480,380,000
14/06/2016 7,000 0.20 ▲ 2.94 6,800 7,100 6,700 510,150 3,571,050,000
13/06/2016 6,800 -0.40 ▼ -5.56 7,100 7,200 6,700 1,148,490 7,809,732,000
10/06/2016 7,200 -0.10 ▼ -1.37 7,300 7,400 7,200 712,800 5,132,160,000
09/06/2016 7,300 0.10 ▲ 1.39 7,200 7,300 7,100 663,780 4,845,594,000
08/06/2016 7,200 0.00 ■■ 0.00 7,200 7,400 7,100 625,380 4,502,736,000
07/06/2016 7,200 0.00 ■■ 0.00 7,300 7,400 7,100 998,910 7,192,152,000
06/06/2016 7,200 -0.10 ▼ -1.37 7,300 7,400 7,000 756,050 5,443,560,000
03/06/2016 7,300 -0.40 ▼ -5.19 7,600 7,800 7,300 928,680 6,779,364,000
02/06/2016 7,700 0.20 ▲ 2.67 7,600 7,800 7,500 707,670 5,449,059,000
01/06/2016 7,500 0.00 ■■ 0.00 7,500 7,800 7,400 574,040 4,305,300,000
31/05/2016 7,500 0.40 ▲ 5.63 7,000 7,500 6,900 1,576,130 11,820,975,000
30/05/2016 7,100 -0.10 ▼ -1.39 7,200 7,200 7,000 932,000 6,617,200,000
27/05/2016 7,200 0.00 ■■ 0.00 7,100 7,400 7,000 579,650 4,173,480,000
26/05/2016 7,200 -0.30 ▼ -4.00 7,500 7,600 7,000 1,697,860 12,224,592,000
25/05/2016 7,500 -0.10 ▼ -1.32 7,700 7,700 7,400 876,800 6,576,000,000
24/05/2016 7,600 0.10 ▲ 1.33 7,700 8,000 7,600 2,251,260 17,109,576,000
23/05/2016 7,500 0.40 ▲ 5.63 7,500 7,500 7,400 967,590 7,256,925,000
20/05/2016 7,100 0.20 ▲ 2.90 7,000 7,200 7,000 725,170 5,148,707,000
19/05/2016 6,900 0.40 ▲ 6.15 6,500 6,900 6,500 1,600,420 11,042,898,000
18/05/2016 6,500 0.00 ■■ 0.00 6,600 6,700 6,400 470,260 3,056,690,000
17/05/2016 6,500 0.20 ▲ 3.17 6,400 6,700 6,400 718,270 4,668,755,000
16/05/2016 6,300 -0.20 ▼ -3.08 6,400 6,600 6,300 424,130 2,672,019,000
13/05/2016 6,500 -0.10 ▼ -1.52 6,500 6,600 6,300 537,670 3,494,855,000
12/05/2016 6,600 0.00 ■■ 0.00 6,600 6,700 6,500 509,220 3,360,852,000
11/05/2016 6,600 0.20 ▲ 3.12 6,300 6,700 6,300 513,230 3,387,318,000
10/05/2016 6,400 -0.10 ▼ -1.54 6,400 6,500 6,200 498,320 3,189,248,000
09/05/2016 6,500 -0.20 ▼ -2.99 6,700 6,800 6,400 605,450 3,935,425,000
06/05/2016 6,700 0.00 ■■ 0.00 6,700 7,000 6,600 995,500 6,669,850,000
05/05/2016 6,700 0.40 ▲ 6.35 6,200 6,700 6,200 1,414,810 9,479,227,000
04/05/2016 6,300 0.10 ▲ 1.61 6,200 6,500 6,200 755,230 4,757,949,000
29/04/2016 6,200 0.00 ■■ 0.00 6,100 6,500 6,100 735,170 4,558,054,000
28/04/2016 6,200 -0.30 ▼ -4.62 6,600 6,600 6,200 459,660 2,849,892,000
27/04/2016 6,500 0.00 ■■ 0.00 6,600 6,700 6,500 757,710 4,925,115,000
26/04/2016 6,500 -0.30 ▼ -4.41 7,000 7,000 6,500 1,118,320 7,269,080,000
25/04/2016 6,800 0.40 ▲ 6.25 6,800 6,800 6,700 777,850 5,289,380,000
22/04/2016 6,400 -0.30 ▼ -4.48 6,400 6,700 6,300 1,914,690 12,254,016,000
21/04/2016 6,700 -0.50 ▼ -6.94 7,300 7,300 6,700 1,664,600 11,152,820,000
20/04/2016 7,200 0.00 ■■ 0.00 7,100 7,400 6,900 1,424,740 10,258,128,000
19/04/2016 7,200 0.20 ▲ 2.86 7,100 7,400 6,700 2,397,560 17,262,432,000
15/04/2016 7,000 0.40 ▲ 6.06 7,000 7,000 6,900 2,708,070 18,956,490,000
14/04/2016 6,600 0.40 ▲ 6.45 6,300 6,600 6,200 677,670 4,472,622,000
13/04/2016 6,200 0.00 ■■ 0.00 6,300 6,300 5,900 915,130 5,673,806,000
12/04/2016 6,200 0.20 ▲ 3.33 6,400 6,400 6,100 5,094,190 31,583,978,000
11/04/2016 6,000 0.30 ▲ 5.26 6,000 6,000 6,000 297,910 1,787,460,000
08/04/2016 5,700 0.30 ▲ 5.56 5,700 5,700 5,700 482,230 2,748,711,000
07/04/2016 5,400 0.30 ▲ 5.88 5,400 5,400 5,300 1,206,480 6,514,992,000
06/04/2016 5,100 0.30 ▲ 6.25 4,800 5,100 4,800 1,894,790 9,663,429,000
05/04/2016 4,800 -0.20 ▼ -4.00 4,900 5,000 4,800 314,850 1,511,280,000
04/04/2016 5,000 0.30 ▲ 6.38 5,000 5,000 4,700 1,153,540 5,767,700,000
01/04/2016 4,700 0.30 ▲ 6.82 4,400 4,700 4,300 1,533,390 7,206,933,000
31/03/2016 4,400 -0.30 ▼ -6.38 4,600 4,700 4,400 425,320 1,871,408,000
30/03/2016 4,700 0.10 ▲ 2.17 4,500 4,700 4,500 463,140 2,176,758,000
29/03/2016 4,600 -0.10 ▼ -2.13 4,700 4,800 4,400 408,090 1,877,214,000
28/03/2016 4,700 0.20 ▲ 4.44 4,500 4,800 4,400 704,730 3,312,231,000
25/03/2016 4,500 0.00 ■■ 0.00 4,600 4,600 4,400 335,190 1,508,355,000
24/03/2016 4,500 -0.20 ▼ -4.26 4,600 4,700 4,500 276,500 1,244,250,000
23/03/2016 4,700 0.20 ▲ 4.44 4,400 4,700 4,400 660,330 3,103,551,000
22/03/2016 4,500 -0.20 ▼ -4.26 4,700 4,700 4,500 402,470 1,811,115,000
21/03/2016 4,700 -0.20 ▼ -4.08 4,800 4,800 4,600 548,100 2,576,070,000
18/03/2016 4,900 0.10 ▲ 2.08 4,900 4,900 4,700 164,820 807,618,000
17/03/2016 4,800 -0.20 ▼ -4.00 4,900 5,000 4,800 478,930 2,298,864,000
16/03/2016 5,000 0.30 ▲ 6.38 4,700 5,000 4,600 1,021,760 5,108,800,000
15/03/2016 4,700 -0.10 ▼ -2.08 4,800 4,800 4,500 586,110 2,754,717,000
14/03/2016 4,800 0.30 ▲ 6.67 4,600 4,800 4,600 1,071,590 5,143,632,000
11/03/2016 4,500 0.10 ▲ 2.27 4,600 4,600 4,400 391,320 1,760,940,000
10/03/2016 4,400 0.20 ▲ 4.76 4,200 4,400 4,200 546,700 2,405,480,000
09/03/2016 4,200 0.00 ■■ 0.00 4,200 4,300 4,100 125,280 526,176,000
08/03/2016 4,200 0.00 ■■ 0.00 4,100 4,200 4,100 112,440 472,248,000
07/03/2016 4,200 -0.10 ▼ -2.33 4,200 4,300 4,200 137,920 579,264,000
04/03/2016 4,300 0.10 ▲ 2.38 4,200 4,300 4,100 198,690 854,367,000
03/03/2016 4,200 -0.20 ▼ -4.55 4,300 4,300 4,100 160,080 672,336,000
02/03/2016 4,400 0.10 ▲ 2.33 4,500 4,500 4,200 609,130 2,680,172,000
01/03/2016 4,300 0.20 ▲ 4.88 4,300 4,300 4,300 305,810 1,314,983,000
29/02/2016 4,100 0.20 ▲ 5.13 4,000 4,100 4,000 185,380 760,058,000
26/02/2016 3,900 0.10 ▲ 2.63 3,800 4,000 3,800 111,920 436,488,000
25/02/2016 3,800 -0.10 ▼ -2.56 3,900 3,900 3,800 220,010 836,038,000
24/02/2016 3,900 0.00 ■■ 0.00 3,900 4,000 3,800 141,580 552,162,000
23/02/2016 3,900 0.00 ■■ 0.00 3,900 4,000 3,900 187,530 731,367,000
22/02/2016 3,900 0.00 ■■ 0.00 3,900 4,000 3,900 169,070 659,373,000
19/02/2016 3,900 0.00 ■■ 0.00 4,000 4,000 3,800 120,260 469,014,000
18/02/2016 3,900 0.00 ■■ 0.00 3,900 4,000 3,800 273,000 1,064,700,000
17/02/2016 3,900 0.00 ■■ 0.00 4,000 4,000 3,800 70,090 273,351,000
16/02/2016 3,900 0.00 ■■ 0.00 4,000 4,000 3,900 227,950 889,005,000
15/02/2016 3,900 -0.10 ▼ -2.50 3,900 3,900 3,800 45,360 176,904,000
05/02/2016 4,000 0.00 ■■ 0.00 4,000 4,000 3,900 130,850 523,400,000
04/02/2016 4,000 0.20 ▲ 5.26 3,800 4,000 3,800 132,680 530,720,000
03/02/2016 3,800 -0.20 ▼ -5.00 3,900 3,900 3,800 71,900 273,220,000
02/02/2016 4,000 0.10 ▲ 2.56 4,100 4,100 3,900 261,420 1,045,680,000
01/02/2016 3,900 0.20 ▲ 5.41 3,700 3,900 3,700 372,810 1,453,959,000
29/01/2016 3,700 0.00 ■■ 0.00 3,700 3,700 3,600 32,180 119,066,000
28/01/2016 3,700 0.00 ■■ 0.00 3,600 3,800 3,600 168,430 623,191,000
27/01/2016 3,700 0.20 ▲ 5.71 3,500 3,700 3,500 125,530 464,461,000
26/01/2016 3,500 -0.10 ▼ -2.78 3,500 3,600 3,400 85,450 299,075,000
25/01/2016 3,600 0.10 ▲ 2.86 3,500 3,700 3,500 226,450 815,220,000
22/01/2016 3,500 0.10 ▲ 2.94 3,500 3,500 3,300 133,850 468,475,000
21/01/2016 3,400 -0.20 ▼ -5.56 3,400 3,600 3,400 686,170 2,332,978,000
20/01/2016 3,600 -0.20 ▼ -5.26 3,800 3,800 3,600 272,280 980,208,000
19/01/2016 3,800 0.20 ▲ 5.56 3,600 3,800 3,600 197,810 751,678,000
18/01/2016 3,600 -0.20 ▼ -5.26 3,700 3,700 3,600 337,330 1,214,388,000
15/01/2016 3,800 0.00 ■■ 0.00 3,900 3,900 3,800 96,230 365,674,000
14/01/2016 3,800 -0.20 ▼ -5.00 4,000 4,000 3,800 166,220 631,636,000
13/01/2016 4,000 0.00 ■■ 0.00 4,000 4,100 3,900 193,730 774,920,000
12/01/2016 4,000 0.00 ■■ 0.00 4,000 4,100 3,900 266,280 1,065,120,000
11/01/2016 4,000 0.00 ■■ 0.00 4,000 4,000 3,800 167,530 670,120,000
08/01/2016 4,000 -0.20 ▼ -4.76 4,100 4,200 4,000 219,090 876,360,000
07/01/2016 4,200 -0.10 ▼ -2.33 4,200 4,200 4,000 201,890 847,938,000
06/01/2016 4,300 0.00 ■■ 0.00 4,400 4,400 4,200 42,860 184,298,000
05/01/2016 4,300 -0.10 ▼ -2.27 4,300 4,400 4,300 94,010 404,243,000
04/01/2016 4,400 -0.10 ▼ -2.22 4,400 4,400 4,300 194,560 856,064,000
31/12/2015 4,500 0.00 ■■ 0.00 4,400 4,500 4,300 137,720 619,740,000
30/12/2015 4,500 0.10 ▲ 2.27 4,400 4,500 4,300 94,040 423,180,000
29/12/2015 4,400 0.10 ▲ 2.33 4,300 4,400 4,300 86,610 381,084,000
28/12/2015 4,300 -0.10 ▼ -2.27 4,400 4,400 4,300 186,930 803,799,000
25/12/2015 4,400 -0.10 ▼ -2.22 4,400 4,500 4,400 81,210 357,324,000
24/12/2015 4,500 0.00 ■■ 0.00 4,400 4,500 4,400 59,950 269,775,000
23/12/2015 4,500 0.20 ▲ 4.65 4,400 4,500 4,300 115,830 521,235,000
22/12/2015 4,300 -0.20 ▼ -4.44 4,400 4,500 4,300 49,130 211,259,000
21/12/2015 4,500 0.00 ■■ 0.00 4,400 4,500 4,300 171,650 772,425,000
18/12/2015 4,500 0.00 ■■ 0.00 4,400 4,500 4,400 78,500 353,250,000
17/12/2015 4,500 0.10 ▲ 2.27 4,500 4,500 4,400 54,190 243,855,000
16/12/2015 4,400 -0.10 ▼ -2.22 4,400 4,500 4,400 199,880 879,472,000
15/12/2015 4,500 0.20 ▲ 4.65 4,400 4,500 4,300 70,590 317,655,000
14/12/2015 4,300 -0.10 ▼ -2.27 4,400 4,500 4,300 138,480 595,464,000
11/12/2015 4,400 -0.10 ▼ -2.22 4,500 4,600 4,400 105,470 464,068,000
10/12/2015 4,500 0.00 ■■ 0.00 4,400 4,600 4,400 122,160 549,720,000
09/12/2015 4,500 -0.10 ▼ -2.17 4,600 4,600 4,400 182,470 821,115,000
08/12/2015 4,600 0.10 ▲ 2.22 4,400 4,600 4,400 306,600 1,410,360,000
07/12/2015 4,500 -0.10 ▼ -2.17 4,500 4,600 4,500 71,590 322,155,000
04/12/2015 4,600 0.00 ■■ 0.00 4,500 4,600 4,400 112,250 516,350,000
03/12/2015 4,600 0.00 ■■ 0.00 4,500 4,600 4,400 79,770 366,942,000
02/12/2015 4,600 0.10 ▲ 2.22 4,500 4,600 4,500 150,290 691,334,000
01/12/2015 4,500 0.00 ■■ 0.00 4,500 4,600 4,400 270,710 1,218,195,000
30/11/2015 4,500 0.00 ■■ 0.00 4,600 4,600 4,400 268,110 1,206,495,000
27/11/2015 4,500 -0.10 ▼ -2.17 4,700 4,700 4,500 415,990 1,871,955,000
26/11/2015 4,600 -0.20 ▼ -4.17 4,700 4,800 4,600 250,290 1,151,334,000
25/11/2015 4,800 0.00 ■■ 0.00 4,700 4,800 4,600 226,960 1,089,408,000
24/11/2015 4,800 0.00 ■■ 0.00 4,800 4,800 4,600 183,630 881,424,000
23/11/2015 4,800 0.10 ▲ 2.13 4,700 4,800 4,700 434,970 2,087,856,000
20/11/2015 4,700 0.10 ▲ 2.17 4,700 4,800 4,700 394,450 1,853,915,000
19/11/2015 4,600 0.00 ■■ 0.00 4,600 4,700 4,600 224,940 1,034,724,000
18/11/2015 4,600 0.00 ■■ 0.00 4,700 4,700 4,600 115,410 530,886,000
17/11/2015 4,600 0.10 ▲ 2.22 4,600 4,700 4,500 263,790 1,213,434,000
16/11/2015 4,500 -0.30 ▼ -6.25 4,700 4,800 4,500 294,510 1,325,295,000
13/11/2015 4,800 0.10 ▲ 2.13 4,700 4,800 4,600 118,860 570,528,000
12/11/2015 4,700 0.00 ■■ 0.00 4,700 4,800 4,500 431,510 2,028,097,000
11/11/2015 4,700 -0.10 ▼ -2.08 4,700 4,900 4,700 161,470 758,909,000
10/11/2015 4,800 -0.10 ▼ -2.04 4,800 4,900 4,800 222,550 1,068,240,000
09/11/2015 4,900 0.10 ▲ 2.08 4,800 5,000 4,800 178,030 872,347,000
06/11/2015 4,800 -0.20 ▼ -4.00 4,900 5,000 4,800 428,790 2,058,192,000
05/11/2015 5,000 0.20 ▲ 4.17 4,900 5,000 4,900 398,970 1,994,850,000
04/11/2015 4,800 -0.10 ▼ -2.04 4,900 4,900 4,800 175,420 842,016,000
03/11/2015 4,900 0.10 ▲ 2.08 4,800 4,900 4,700 294,250 1,441,825,000
02/11/2015 4,800 -0.10 ▼ -2.04 4,900 4,900 4,800 131,180 629,664,000
30/10/2015 4,900 0.00 ■■ 0.00 4,900 4,900 4,800 204,860 1,003,814,000
29/10/2015 4,900 0.00 ■■ 0.00 5,000 5,100 4,800 368,680 1,806,532,000
28/10/2015 4,900 -0.10 ▼ -2.00 5,000 5,000 4,900 188,940 925,806,000
27/10/2015 5,000 0.10 ▲ 2.04 5,000 5,100 4,900 481,240 2,406,200,000
26/10/2015 4,900 -0.10 ▼ -2.00 5,000 5,100 4,800 202,220 990,878,000
23/10/2015 5,000 -0.10 ▼ -1.96 5,100 5,100 4,900 197,930 989,650,000
22/10/2015 5,100 0.10 ▲ 2.00 5,000 5,100 4,900 236,390 1,205,589,000
21/10/2015 5,000 0.10 ▲ 2.04 5,000 5,200 5,000 1,115,360 5,576,800,000
20/10/2015 4,900 0.10 ▲ 2.08 4,800 4,900 4,700 539,820 2,645,118,000
19/10/2015 4,800 -0.10 ▼ -2.04 4,800 4,900 4,700 235,930 1,132,464,000
16/10/2015 4,900 0.00 ■■ 0.00 4,900 5,000 4,800 194,150 951,335,000
15/10/2015 4,900 -0.10 ▼ -2.00 4,900 5,000 4,800 193,550 948,395,000
14/10/2015 5,000 0.20 ▲ 4.17 4,900 5,000 4,800 461,590 2,307,950,000
13/10/2015 4,800 -0.10 ▼ -2.04 4,800 5,000 4,800 238,570 1,145,136,000
12/10/2015 4,900 -0.10 ▼ -2.00 5,000 5,000 4,800 183,260 897,974,000
09/10/2015 5,000 0.00 ■■ 0.00 5,000 5,100 4,900 657,510 3,287,550,000
08/10/2015 5,000 -0.10 ▼ -1.96 5,000 5,100 4,800 787,390 3,936,950,000
07/10/2015 5,100 0.00 ■■ 0.00 5,200 5,300 4,900 902,620 4,603,362,000
06/10/2015 5,100 0.30 ▲ 6.25 5,100 5,100 5,100 752,620 3,838,362,000
05/10/2015 4,800 0.30 ▲ 6.67 4,700 4,800 4,700 718,430 3,448,464,000
02/10/2015 4,500 -0.10 ▼ -2.17 4,600 4,700 4,500 261,530 1,176,885,000
01/10/2015 4,600 0.00 ■■ 0.00 4,700 4,700 4,600 187,290 861,534,000
30/09/2015 4,600 0.10 ▲ 2.22 4,600 4,700 4,600 187,260 861,396,000
29/09/2015 4,500 -0.20 ▼ -4.26 4,600 4,700 4,500 345,290 1,553,805,000
28/09/2015 4,700 0.00 ■■ 0.00 4,800 4,900 4,600 449,200 2,111,240,000
25/09/2015 4,700 0.10 ▲ 2.17 4,600 4,700 4,500 498,460 2,342,762,000
24/09/2015 4,600 0.00 ■■ 0.00 4,600 4,700 4,500 196,870 905,602,000
23/09/2015 4,600 0.00 ■■ 0.00 4,600 4,700 4,500 368,740 1,696,204,000
22/09/2015 4,600 -0.10 ▼ -2.13 4,700 4,900 4,600 335,910 1,545,186,000
21/09/2015 4,700 0.30 ▲ 6.82 4,500 4,700 4,500 717,790 3,373,613,000
18/09/2015 4,400 0.20 ▲ 4.76 4,300 4,400 4,300 890,310 3,917,364,000
17/09/2015 4,200 0.10 ▲ 2.44 4,100 4,300 4,100 255,750 1,074,150,000
16/09/2015 4,100 0.00 ■■ 0.00 4,100 4,300 4,000 280,630 1,150,583,000
15/09/2015 4,100 -0.20 ▼ -4.65 4,100 4,300 4,000 853,660 3,500,006,000
14/09/2015 4,300 -0.30 ▼ -6.52 4,400 4,500 4,300 522,610 2,247,223,000
11/09/2015 4,600 -0.10 ▼ -2.13 4,600 4,600 4,400 1,341,080 6,168,968,000
10/09/2015 4,700 -0.30 ▼ -6.00 4,900 5,000 4,700 1,119,780 5,262,966,000
09/09/2015 5,000 -0.10 ▼ -1.96 5,100 5,200 4,900 422,560 2,112,800,000
08/09/2015 5,100 0.00 ■■ 0.00 5,100 5,200 5,000 153,010 780,351,000
07/09/2015 5,100 0.10 ▲ 2.00 5,000 5,200 4,800 257,000 1,310,700,000
04/09/2015 5,000 -0.10 ▼ -1.96 5,000 5,100 4,900 92,270 461,350,000
03/09/2015 5,100 0.00 ■■ 0.00 5,000 5,100 5,000 197,000 1,004,700,000
01/09/2015 5,100 0.10 ▲ 2.00 4,900 5,100 4,900 217,670 1,110,117,000
31/08/2015 5,000 -0.20 ▼ -3.85 5,200 5,200 4,900 620,290 3,101,450,000
28/08/2015 5,200 0.10 ▲ 1.96 5,100 5,200 5,100 744,790 3,872,908,000
27/08/2015 5,100 0.10 ▲ 2.00 5,100 5,200 5,000 372,890 1,901,739,000
26/08/2015 5,000 0.20 ▲ 4.17 4,700 5,100 4,700 721,780 3,608,900,000
25/08/2015 4,800 -0.30 ▼ -5.88 4,900 5,100 4,800 981,300 4,710,240,000
24/08/2015 5,100 -0.30 ▼ -5.56 5,300 5,400 5,100 523,190 2,668,269,000
21/08/2015 5,400 -0.10 ▼ -1.82 5,400 5,600 5,200 770,880 4,162,752,000
20/08/2015 5,500 0.00 ■■ 0.00 5,400 5,800 5,400 893,220 4,912,710,000
19/08/2015 5,500 0.00 ■■ 0.00 5,500 5,500 5,300 503,130 2,767,215,000
18/08/2015 5,500 0.10 ▲ 1.85 5,400 5,500 5,300 211,200 1,161,600,000
17/08/2015 5,400 0.00 ■■ 0.00 5,500 5,500 5,300 293,920 1,587,168,000
14/08/2015 5,400 -0.10 ▼ -1.82 5,500 5,600 5,300 451,650 2,438,910,000
13/08/2015 5,500 -0.20 ▼ -3.51 5,700 5,700 5,400 839,370 4,616,535,000
12/08/2015 5,700 0.10 ▲ 1.79 5,600 5,700 5,500 556,390 3,171,423,000
11/08/2015 5,600 -0.20 ▼ -3.45 5,800 5,900 5,600 572,500 3,206,000,000
10/08/2015 5,800 0.10 ▲ 1.75 5,800 5,900 5,700 630,240 3,655,392,000
07/08/2015 5,700 0.10 ▲ 1.79 5,600 5,800 5,600 611,620 3,486,234,000
06/08/2015 5,600 -0.20 ▼ -3.45 5,800 6,000 5,600 499,140 2,795,184,000
05/08/2015 5,800 0.20 ▲ 3.57 5,700 5,900 5,700 802,560 4,654,848,000
04/08/2015 5,600 -0.30 ▼ -5.08 5,500 5,800 5,500 1,749,940 9,799,664,000
03/08/2015 5,900 -0.40 ▼ -6.35 5,900 5,900 5,900 86,970 513,123,000
31/07/2015 6,300 0.30 ▲ 5.00 6,000 6,400 6,000 1,110,950 6,998,985,000
30/07/2015 6,000 -0.10 ▼ -1.64 6,000 6,100 5,900 653,610 3,921,660,000
29/07/2015 6,100 -0.10 ▼ -1.61 6,200 6,200 6,000 1,075,070 6,557,927,000
28/07/2015 6,200 0.20 ▲ 3.33 6,300 6,400 6,100 1,732,090 10,738,958,000
27/07/2015 6,000 0.30 ▲ 5.26 5,800 6,000 5,700 1,785,330 10,711,980,000
24/07/2015 5,700 0.20 ▲ 3.64 5,400 5,800 5,300 863,880 4,924,116,000
23/07/2015 5,500 0.00 ■■ 0.00 5,500 5,600 5,400 358,280 1,970,540,000
22/07/2015 5,500 -0.10 ▼ -1.79 5,600 5,600 5,500 91,740 504,570,000
21/07/2015 5,600 0.10 ▲ 1.82 5,800 5,800 5,600 1,253,940 7,022,064,000
20/07/2015 5,500 0.30 ▲ 5.77 5,200 5,500 5,200 475,180 2,613,490,000
17/07/2015 5,200 -0.10 ▼ -1.89 5,300 5,400 5,200 70,880 368,576,000
16/07/2015 5,300 0.00 ■■ 0.00 5,300 5,400 5,200 117,900 624,870,000
15/07/2015 5,300 -0.10 ▼ -1.85 5,400 5,400 5,200 196,850 1,043,305,000
14/07/2015 5,400 0.00 ■■ 0.00 5,400 5,400 5,300 236,200 1,275,480,000
13/07/2015 5,400 0.00 ■■ 0.00 5,400 5,400 5,300 95,080 513,432,000
10/07/2015 5,400 0.00 ■■ 0.00 5,300 5,500 5,200 253,590 1,369,386,000
09/07/2015 5,400 0.00 ■■ 0.00 5,300 5,400 5,200 177,670 959,418,000
08/07/2015 5,400 -0.10 ▼ -1.82 5,500 5,500 5,300 262,990 1,420,146,000
07/07/2015 5,500 0.00 ■■ 0.00 5,400 5,600 5,400 472,460 2,598,530,000
06/07/2015 5,500 0.10 ▲ 1.85 5,500 5,600 5,400 331,910 1,825,505,000
03/07/2015 5,400 0.00 ■■ 0.00 5,500 5,500 5,200 234,550 1,266,570,000
02/07/2015 5,400 0.20 ▲ 3.85 5,100 5,400 5,100 237,660 1,283,364,000
01/07/2015 5,200 0.00 ■■ 0.00 5,200 5,300 5,100 230,550 1,198,860,000
30/06/2015 5,200 -0.10 ▼ -1.89 5,300 5,400 5,100 407,390 2,118,428,000
29/06/2015 5,300 -0.10 ▼ -1.85 5,300 5,400 5,200 347,780 1,843,234,000
26/06/2015 5,400 0.00 ■■ 0.00 5,400 5,500 5,300 409,820 2,213,028,000
25/06/2015 5,400 -0.10 ▼ -1.82 5,600 5,600 5,400 385,040 2,079,216,000
24/06/2015 5,500 0.00 ■■ 0.00 5,600 5,600 5,400 522,670 2,874,685,000
23/06/2015 5,500 -0.10 ▼ -1.79 5,600 5,700 5,500 418,090 2,299,495,000
22/06/2015 5,600 0.10 ▲ 1.82 5,600 5,800 5,600 608,430 3,407,208,000
19/06/2015 5,500 0.30 ▲ 5.77 5,500 5,500 5,500 976,400 5,370,200,000
18/06/2015 5,200 -0.30 ▼ -5.45 5,200 5,300 5,100 559,390 2,908,828,000
17/06/2015 5,500 -0.10 ▼ -1.79 5,500 5,600 5,400 604,680 3,325,740,000
16/06/2015 5,600 -0.10 ▼ -1.75 5,700 5,800 5,600 620,380 3,474,128,000
15/06/2015 5,700 -0.20 ▼ -3.39 5,900 5,900 5,600 568,950 3,243,015,000
12/06/2015 5,900 0.20 ▲ 3.51 5,900 5,900 5,700 578,610 3,413,799,000
11/06/2015 5,700 0.30 ▲ 5.56 5,500 5,700 5,500 705,240 4,019,868,000
10/06/2015 5,400 -0.30 ▼ -5.26 5,600 5,600 5,400 1,041,150 5,622,210,000
09/06/2015 5,700 0.10 ▲ 1.79 5,700 5,800 5,600 620,510 3,536,907,000
08/06/2015 5,600 0.30 ▲ 5.66 5,400 5,600 5,400 1,348,530 7,551,768,000
05/06/2015 5,300 0.30 ▲ 6.00 5,100 5,300 5,100 597,410 3,166,273,000
04/06/2015 5,000 0.00 ■■ 0.00 5,100 5,200 4,900 166,210 831,050,000
03/06/2015 5,000 0.10 ▲ 2.04 4,800 5,000 4,700 184,660 923,300,000
02/06/2015 4,900 -0.20 ▼ -3.92 5,000 5,100 4,800 1,201,820 5,888,918,000
01/06/2015 5,100 -0.30 ▼ -5.56 5,300 5,400 5,100 399,880 2,039,388,000
29/05/2015 5,400 0.10 ▲ 1.89 5,400 5,400 5,200 274,580 1,482,732,000
28/05/2015 5,300 0.00 ■■ 0.00 5,300 5,500 5,200 538,960 2,856,488,000
27/05/2015 5,300 -0.10 ▼ -1.85 5,400 5,500 5,200 627,690 3,326,757,000
26/05/2015 5,400 0.30 ▲ 5.88 5,300 5,400 5,200 917,570 4,954,878,000
25/05/2015 5,100 0.30 ▲ 6.25 5,000 5,100 4,900 886,120 4,519,212,000
22/05/2015 4,800 0.30 ▲ 6.67 4,500 4,800 4,400 578,550 2,777,040,000
21/05/2015 4,500 0.20 ▲ 4.65 4,300 4,500 4,300 184,430 829,935,000
20/05/2015 4,300 0.20 ▲ 4.88 4,000 4,300 4,000 371,350 1,596,805,000
19/05/2015 4,100 0.20 ▲ 5.13 3,900 4,100 3,900 212,710 872,111,000
18/05/2015 3,900 -0.20 ▼ -4.88 4,100 4,100 3,900 329,780 1,286,142,000
15/05/2015 4,100 -0.30 ▼ -6.82 4,400 4,400 4,100 299,970 1,229,877,000
14/05/2015 4,400 0.10 ▲ 2.33 4,400 4,400 4,300 74,460 327,624,000
13/05/2015 4,300 -0.10 ▼ -2.27 4,400 4,500 4,300 154,150 662,845,000
12/05/2015 4,400 0.10 ▲ 2.33 4,200 4,400 4,200 263,520 1,159,488,000
11/05/2015 4,300 -0.10 ▼ -2.27 4,500 4,600 4,300 225,840 971,112,000
08/05/2015 4,400 0.20 ▲ 4.76 4,200 4,400 4,200 472,370 2,078,428,000
07/05/2015 4,200 -0.10 ▼ -2.33 4,100 4,400 4,000 385,800 1,620,360,000
06/05/2015 4,300 -0.30 ▼ -6.52 4,500 4,600 4,300 224,390 964,877,000
05/05/2015 4,600 0.00 ■■ 0.00 4,500 4,600 4,300 447,800 2,059,880,000
04/05/2015 4,600 -0.30 ▼ -6.12 4,800 4,800 4,600 342,690 1,576,374,000
27/04/2015 4,900 -0.10 ▼ -2.00 4,900 5,000 4,800 131,740 645,526,000
24/04/2015 5,000 0.00 ■■ 0.00 5,000 5,100 5,000 182,640 913,200,000
23/04/2015 5,000 -0.10 ▼ -1.96 5,000 5,100 4,900 707,640 3,538,200,000
22/04/2015 5,100 -0.30 ▼ -5.56 5,100 5,200 5,100 578,680 2,951,268,000
21/04/2015 5,400 -0.40 ▼ -6.90 5,500 5,600 5,400 449,970 2,429,838,000
20/04/2015 5,800 -0.20 ▼ -3.33 5,900 6,000 5,800 193,210 1,120,618,000
17/04/2015 6,000 0.10 ▲ 1.69 5,900 6,000 5,800 183,110 1,098,660,000
16/04/2015 5,900 0.00 ■■ 0.00 5,800 6,000 5,800 235,250 1,387,975,000
15/04/2015 5,900 0.00 ■■ 0.00 5,800 6,000 5,800 180,950 1,067,605,000
14/04/2015 5,900 0.00 ■■ 0.00 6,000 6,000 5,700 139,530 823,227,000
13/04/2015 5,900 -0.10 ▼ -1.67 6,100 6,100 5,900 213,180 1,257,762,000
10/04/2015 6,000 -0.10 ▼ -1.64 6,100 6,200 6,000 178,180 1,069,080,000
09/04/2015 6,100 0.20 ▲ 3.39 6,000 6,200 5,800 534,970 3,263,317,000
08/04/2015 5,900 0.00 ■■ 0.00 6,000 6,100 5,900 232,600 1,372,340,000
07/04/2015 5,900 0.00 ■■ 0.00 5,800 6,000 5,700 224,610 1,325,199,000
06/04/2015 5,900 0.00 ■■ 0.00 5,900 5,900 5,800 49,870 294,233,000
03/04/2015 5,900 0.10 ▲ 1.72 5,800 5,900 5,700 94,150 555,485,000
02/04/2015 5,800 0.20 ▲ 3.57 5,600 5,800 5,500 153,390 889,662,000
01/04/2015 5,600 -0.30 ▼ -5.08 5,900 5,900 5,600 271,390 1,519,784,000
31/03/2015 5,900 0.10 ▲ 1.72 5,800 6,000 5,800 169,870 1,002,233,000
30/03/2015 5,800 -0.10 ▼ -1.69 5,800 6,000 5,700 259,070 1,502,606,000
27/03/2015 5,900 -0.20 ▼ -3.28 6,000 6,100 5,800 221,480 1,306,732,000
26/03/2015 6,100 0.10 ▲ 1.67 6,000 6,100 6,000 141,020 860,222,000
25/03/2015 6,000 0.00 ■■ 0.00 6,000 6,100 6,000 156,900 941,400,000
24/03/2015 6,000 0.00 ■■ 0.00 6,000 6,100 5,900 326,890 1,961,340,000
23/03/2015 6,000 -0.20 ▼ -3.23 6,200 6,200 6,000 291,540 1,749,240,000
20/03/2015 6,200 0.10 ▲ 1.64 6,100 6,300 6,100 128,310 795,522,000
19/03/2015 6,100 -0.10 ▼ -1.61 6,300 6,300 6,100 243,340 1,484,374,000
18/03/2015 6,200 -0.10 ▼ -1.59 6,300 6,300 6,200 182,170 1,129,454,000
17/03/2015 6,300 0.10 ▲ 1.61 6,200 6,400 6,200 115,070 724,941,000
16/03/2015 6,200 -0.10 ▼ -1.59 6,400 6,400 6,200 119,730 742,326,000
13/03/2015 6,300 0.00 ■■ 0.00 6,300 6,500 6,300 154,010 970,263,000
12/03/2015 6,300 0.00 ■■ 0.00 6,400 6,400 6,300 143,270 902,601,000
11/03/2015 6,300 -0.10 ▼ -1.56 6,400 6,500 6,300 124,910 786,933,000
10/03/2015 6,400 0.00 ■■ 0.00 6,400 6,500 6,300 227,910 1,458,624,000
09/03/2015 6,400 -0.30 ▼ -4.48 6,600 6,600 6,400 258,850 1,656,640,000
06/03/2015 6,700 0.00 ■■ 0.00 6,700 6,800 6,600 262,000 1,755,400,000
05/03/2015 6,700 0.00 ■■ 0.00 6,800 6,900 6,700 457,800 3,067,260,000
04/03/2015 6,700 0.20 ▲ 3.08 6,600 6,800 6,500 528,290 3,539,543,000
03/03/2015 6,500 0.10 ▲ 1.56 6,400 6,600 6,300 266,130 1,729,845,000
02/03/2015 6,400 0.00 ■■ 0.00 6,300 6,400 6,300 121,780 779,392,000
27/02/2015 6,400 0.00 ■■ 0.00 6,500 6,500 6,400 258,380 1,653,632,000
26/02/2015 6,400 0.00 ■■ 0.00 6,400 6,500 6,300 213,880 1,368,832,000
25/02/2015 6,400 -0.10 ▼ -1.54 6,500 6,500 6,300 306,410 1,961,024,000
24/02/2015 6,500 0.10 ▲ 1.56 6,400 6,500 6,400 157,210 1,021,865,000
13/02/2015 6,400 0.00 ■■ 0.00 6,400 6,500 6,400 206,340 1,320,576,000
12/02/2015 6,400 0.10 ▲ 1.59 6,400 6,600 6,400 426,100 2,727,040,000
11/02/2015 6,300 0.40 ▲ 6.78 5,900 6,300 5,900 499,410 3,146,283,000
10/02/2015 5,900 -0.10 ▼ -1.67 6,000 6,000 5,900 226,030 1,333,577,000
09/02/2015 6,000 0.00 ■■ 0.00 6,000 6,100 5,900 174,950 1,049,700,000
06/02/2015 6,000 0.10 ▲ 1.69 5,900 6,100 5,900 375,100 2,250,600,000
05/02/2015 5,900 -0.10 ▼ -1.67 6,000 6,100 5,900 187,160 1,104,244,000
04/02/2015 6,000 0.00 ■■ 0.00 5,900 6,100 5,900 338,510 2,031,060,000
03/02/2015 6,000 -0.30 ▼ -4.76 6,300 6,300 6,000 588,960 3,533,760,000
02/02/2015 6,300 -0.20 ▼ -3.08 6,500 6,500 6,200 374,080 2,356,704,000
30/01/2015 6,500 -0.20 ▼ -2.99 6,700 6,700 6,500 358,080 2,327,520,000
29/01/2015 6,700 0.10 ▲ 1.52 6,700 6,700 6,600 329,560 2,208,052,000
28/01/2015 6,600 0.00 ■■ 0.00 6,700 6,800 6,600 235,030 1,551,198,000
27/01/2015 6,600 -0.30 ▼ -4.35 7,000 7,000 6,600 589,990 3,893,934,000
26/01/2015 6,900 0.20 ▲ 2.99 6,700 7,000 6,700 1,132,390 7,813,491,000
23/01/2015 6,700 -0.10 ▼ -1.47 6,800 6,900 6,700 378,680 2,537,156,000
22/01/2015 6,800 0.00 ■■ 0.00 6,700 6,800 6,600 716,760 4,873,968,000
21/01/2015 6,800 -0.40 ▼ -5.56 6,900 7,000 6,700 1,965,160 13,363,088,000
20/01/2015 7,200 0.10 ▲ 1.41 7,200 7,200 7,000 251,970 1,814,184,000
19/01/2015 7,100 -0.10 ▼ -1.39 7,200 7,300 7,100 332,300 2,359,330,000
16/01/2015 7,200 -0.10 ▼ -1.37 7,300 7,400 7,200 448,120 3,226,464,000
15/01/2015 7,300 0.00 ■■ 0.00 7,300 7,400 7,200 483,600 3,530,280,000
14/01/2015 7,300 0.10 ▲ 1.39 7,200 7,400 7,100 315,100 2,300,230,000
13/01/2015 7,200 0.10 ▲ 1.41 7,100 7,300 7,100 415,110 2,988,792,000
12/01/2015 7,100 -0.20 ▼ -2.74 7,300 7,500 7,100 356,900 2,533,990,000
09/01/2015 7,300 0.10 ▲ 1.39 7,200 7,400 7,200 385,390 2,813,347,000
08/01/2015 7,200 -0.10 ▼ -1.37 7,300 7,500 7,100 525,270 3,781,944,000
07/01/2015 7,300 -0.30 ▼ -3.95 7,700 7,700 7,300 905,280 6,608,544,000
06/01/2015 7,600 0.30 ▲ 4.11 7,100 7,600 7,100 493,760 3,752,576,000
05/01/2015 7,300 0.20 ▲ 2.82 7,300 7,500 7,100 543,810 3,969,813,000
31/12/2014 7,100 0.40 ▲ 5.97 6,700 7,100 6,700 742,230 5,269,833,000
30/12/2014 6,700 0.20 ▲ 3.08 6,600 6,800 6,100 436,530 2,924,751,000
29/12/2014 6,500 -0.40 ▼ -5.80 7,000 7,100 6,500 850,370 5,527,405,000
26/12/2014 6,900 -0.30 ▼ -4.17 7,300 7,300 6,800 476,250 3,286,125,000
25/12/2014 7,200 -0.10 ▼ -1.37 7,300 7,500 7,200 400,100 2,880,720,000
24/12/2014 7,300 -0.10 ▼ -1.35 7,600 7,600 7,300 307,820 2,247,086,000
23/12/2014 7,400 0.10 ▲ 1.37 7,300 7,600 7,200 387,650 2,868,610,000
22/12/2014 7,300 -0.10 ▼ -1.35 7,400 7,500 7,200 470,510 3,434,723,000
19/12/2014 7,400 0.20 ▲ 2.78 7,900 7,900 7,400 495,850 3,669,290,000
18/12/2014 8,400 0.20 ▲ 2.44 8,300 8,500 8,300 492,510 4,137,084,000
17/12/2014 8,200 -0.50 ▼ -5.75 8,700 8,700 8,100 1,060,320 8,694,624,000
16/12/2014 8,700 0.00 ■■ 0.00 8,700 8,800 8,500 813,190 7,074,753,000
15/12/2014 8,700 -0.30 ▼ -3.33 9,000 9,000 8,700 693,540 6,033,798,000
12/12/2014 9,000 0.20 ▲ 2.27 9,000 9,100 8,900 723,310 6,509,790,000
11/12/2014 8,800 0.10 ▲ 1.15 8,800 9,100 8,600 1,082,380 9,524,944,000
10/12/2014 8,700 0.50 ▲ 6.10 8,300 8,700 8,100 1,236,280 10,755,636,000
09/12/2014 8,200 -0.40 ▼ -4.65 8,600 8,700 8,200 826,050 6,773,610,000
08/12/2014 8,600 -0.10 ▼ -1.15 8,800 8,900 8,600 1,131,550 9,731,330,000
05/12/2014 8,700 0.00 ■■ 0.00 8,900 9,200 8,700 2,153,430 18,734,841,000
04/12/2014 8,700 0.50 ▲ 6.10 8,400 8,700 8,400 761,600 6,625,920,000
03/12/2014 8,200 0.00 ■■ 0.00 8,200 8,300 8,200 185,370 1,520,034,000
02/12/2014 8,200 -0.10 ▼ -1.20 8,400 8,400 8,200 167,200 1,371,040,000
01/12/2014 8,300 0.00 ■■ 0.00 8,300 8,500 8,300 193,350 1,604,805,000
28/11/2014 8,300 0.10 ▲ 1.22 8,200 8,400 8,200 287,600 2,387,080,000
27/11/2014 8,200 0.00 ■■ 0.00 8,200 8,300 8,200 217,620 1,784,484,000
26/11/2014 8,200 0.10 ▲ 1.23 8,200 8,400 8,100 724,120 5,937,784,000
25/11/2014 8,100 -0.10 ▼ -1.22 8,000 8,300 8,000 127,080 1,029,348,000
24/11/2014 8,200 0.10 ▲ 1.23 8,100 8,300 8,000 436,310 3,577,742,000
21/11/2014 8,100 -0.20 ▼ -2.41 8,300 8,300 8,000 763,630 6,185,403,000
20/11/2014 8,300 0.10 ▲ 1.22 8,300 8,400 8,200 258,980 2,149,534,000
19/11/2014 8,200 -0.30 ▼ -3.53 8,500 8,500 8,100 498,900 4,090,980,000
18/11/2014 8,500 0.00 ■■ 0.00 8,500 8,500 8,400 415,420 3,531,070,000
17/11/2014 8,500 -0.10 ▼ -1.16 8,600 8,700 8,400 190,910 1,622,735,000
14/11/2014 8,600 0.10 ▲ 1.18 8,400 8,600 8,300 583,650 5,019,390,000
13/11/2014 8,500 0.00 ■■ 0.00 8,500 8,700 8,500 578,610 4,918,185,000
12/11/2014 8,500 0.30 ▲ 3.66 8,300 8,700 8,200 858,170 7,294,445,000
11/11/2014 8,200 0.00 ■■ 0.00 8,200 8,400 8,200 607,420 4,980,844,000
10/11/2014 8,200 -0.10 ▼ -1.20 8,300 8,400 8,200 297,200 2,437,040,000
07/11/2014 8,300 0.10 ▲ 1.22 8,400 8,400 8,200 339,050 2,814,115,000
06/11/2014 8,200 -0.20 ▼ -2.38 8,400 8,500 8,200 666,960 5,469,072,000
05/11/2014 8,400 0.30 ▲ 3.70 8,100 8,500 8,100 1,040,910 8,743,644,000
04/11/2014 8,100 -0.10 ▼ -1.22 8,100 8,200 8,100 419,580 3,398,598,000
03/11/2014 8,200 0.20 ▲ 2.50 8,300 8,300 8,000 339,710 2,785,622,000
31/10/2014 8,000 0.10 ▲ 1.27 8,000 8,200 7,900 346,030 2,768,240,000
30/10/2014 7,900 -0.20 ▼ -2.47 8,000 8,100 7,900 204,140 1,612,706,000
29/10/2014 8,100 0.20 ▲ 2.53 8,000 8,100 7,900 328,790 2,663,199,000
28/10/2014 7,900 0.20 ▲ 2.60 7,700 8,000 7,600 387,010 3,057,379,000
27/10/2014 7,700 -0.50 ▼ -6.10 8,200 8,200 7,700 536,370 4,130,049,000
24/10/2014 8,200 -0.10 ▼ -1.20 8,300 8,300 8,100 221,690 1,817,858,000
23/10/2014 8,300 -0.10 ▼ -1.19 8,400 8,400 8,100 380,110 3,154,913,000
22/10/2014 8,400 0.10 ▲ 1.20 8,300 8,500 8,300 993,340 8,344,056,000
21/10/2014 8,300 -0.30 ▼ -3.49 8,400 8,500 8,200 478,050 3,967,815,000
20/10/2014 8,600 0.30 ▲ 3.61 8,400 8,700 8,300 373,820 3,214,852,000
17/10/2014 8,300 0.20 ▲ 2.47 8,200 8,300 8,000 397,050 3,295,515,000
16/10/2014 8,100 -0.30 ▼ -3.57 8,500 8,500 8,100 576,340 4,668,354,000
15/10/2014 8,400 0.00 ■■ 0.00 8,400 8,500 8,300 386,700 3,248,280,000
14/10/2014 8,400 -0.30 ▼ -3.45 8,700 8,800 8,400 370,520 3,112,368,000
13/10/2014 8,700 0.10 ▲ 1.16 8,500 8,700 8,500 341,030 2,966,961,000
10/10/2014 8,600 -0.20 ▼ -2.27 8,800 8,800 8,600 817,650 7,031,790,000
09/10/2014 8,800 0.10 ▲ 1.15 8,800 8,900 8,700 725,680 6,385,984,000
08/10/2014 8,700 -0.30 ▼ -3.33 8,800 8,900 8,600 924,990 8,047,413,000
07/10/2014 9,000 0.20 ▲ 2.27 9,000 9,100 8,800 806,390 7,257,510,000
06/10/2014 8,800 0.20 ▲ 2.33 8,600 9,000 8,600 1,052,940 9,265,872,000
03/10/2014 8,600 0.00 ■■ 0.00 8,600 8,900 8,600 766,000 6,587,600,000
02/10/2014 8,600 0.00 ■■ 0.00 8,700 8,800 8,500 698,020 6,002,972,000
01/10/2014 8,600 0.50 ▲ 6.17 8,300 8,600 8,300 1,224,200 10,528,120,000
30/09/2014 8,100 0.00 ■■ 0.00 8,100 8,300 8,000 493,590 3,998,079,000
29/09/2014 8,100 -0.10 ▼ -1.22 8,200 8,300 8,100 362,420 2,935,602,000
26/09/2014 8,200 0.00 ■■ 0.00 8,300 8,400 8,200 512,720 4,204,304,000
25/09/2014 8,200 0.10 ▲ 1.23 8,100 8,300 8,000 612,750 5,024,550,000
24/09/2014 8,100 -0.10 ▼ -1.22 8,200 8,300 8,100 403,990 3,272,319,000
23/09/2014 8,200 0.00 ■■ 0.00 8,200 8,400 8,100 456,350 3,742,070,000
22/09/2014 8,200 -0.10 ▼ -1.20 8,300 8,400 8,200 366,170 3,002,594,000
19/09/2014 8,300 0.10 ▲ 1.22 8,200 8,500 8,100 457,260 3,795,258,000
18/09/2014 8,200 -0.30 ▼ -3.53 8,500 8,600 8,200 1,136,650 9,320,530,000
17/09/2014 8,500 -0.20 ▼ -2.30 8,800 8,800 8,500 994,480 8,453,080,000
16/09/2014 8,700 0.00 ■■ 0.00 8,700 8,800 8,400 653,200 5,682,840,000
15/09/2014 8,700 -0.20 ▼ -2.25 9,200 9,200 8,700 1,007,960 8,769,252,000
12/09/2014 8,900 0.50 ▲ 5.95 8,500 8,900 8,300 1,451,750 12,920,575,000
11/09/2014 8,400 0.00 ■■ 0.00 8,500 8,600 8,200 570,390 4,791,276,000
10/09/2014 8,400 0.10 ▲ 1.20 8,300 8,400 8,000 1,166,040 9,794,736,000
09/09/2014 8,300 -0.60 ▼ -6.74 8,900 9,000 8,300 1,674,580 13,899,014,000
08/09/2014 8,900 -0.20 ▼ -2.20 9,100 9,300 8,900 1,039,760 9,253,864,000
05/09/2014 9,100 0.20 ▲ 2.25 9,000 9,100 8,800 861,890 7,843,199,000
04/09/2014 8,900 0.00 ■■ 0.00 8,700 9,000 8,700 1,015,910 9,041,599,000
03/09/2014 8,900 0.30 ▲ 3.49 8,700 9,100 8,700 1,352,470 12,036,983,000
29/08/2014 8,600 0.30 ▲ 3.61 8,300 8,600 8,300 985,120 8,472,032,000
28/08/2014 8,300 -0.10 ▼ -1.19 8,400 8,400 8,200 1,220,480 10,129,984,000
27/08/2014 8,400 0.10 ▲ 1.20 8,100 8,600 8,100 1,291,820 10,851,288,000
26/08/2014 8,300 -0.10 ▼ -1.19 8,400 8,500 8,200 1,600,400 13,283,320,000
25/08/2014 8,400 -0.10 ▼ -1.18 8,500 8,600 8,300 1,072,820 9,011,688,000
22/08/2014 8,500 0.10 ▲ 1.19 8,500 8,700 8,500 1,570,290 13,347,465,000
21/08/2014 8,400 0.30 ▲ 3.70 8,100 8,600 8,100 1,900,860 15,967,224,000
20/08/2014 8,100 0.00 ■■ 0.00 8,100 8,300 8,000 858,380 6,952,878,000
19/08/2014 8,100 0.20 ▲ 2.53 7,900 8,400 7,900 1,844,610 14,941,341,000
18/08/2014 7,900 0.50 ▲ 6.76 7,600 7,900 7,500 2,210,470 17,462,713,000
15/08/2014 7,400 0.10 ▲ 1.37 7,400 7,500 7,300 865,810 6,406,994,000
14/08/2014 7,300 -0.10 ▼ -1.35 7,500 7,500 7,300 837,570 6,114,261,000
13/08/2014 7,400 0.10 ▲ 1.37 7,200 7,400 7,200 695,160 5,144,184,000
12/08/2014 7,300 0.00 ■■ 0.00 7,300 7,300 7,200 588,400 4,295,320,000
11/08/2014 7,300 0.10 ▲ 1.39 7,200 7,500 7,200 904,720 6,604,456,000
08/08/2014 7,200 -0.10 ▼ -1.37 7,400 7,400 7,200 648,320 4,667,904,000
07/08/2014 7,300 0.40 ▲ 5.80 6,900 7,300 6,900 1,523,740 11,123,302,000
06/08/2014 6,900 -0.10 ▼ -1.43 7,000 7,100 6,900 574,260 3,962,394,000
05/08/2014 7,000 0.20 ▲ 2.94 6,900 7,000 6,800 543,250 3,802,750,000
04/08/2014 6,800 0.00 ■■ 0.00 6,900 6,900 6,700 282,350 1,919,980,000
01/08/2014 6,800 -0.10 ▼ -1.45 6,800 6,900 6,700 318,490 2,165,732,000
31/07/2014 6,900 0.00 ■■ 0.00 6,700 6,900 6,700 464,230 3,203,187,000
30/07/2014 6,900 0.10 ▲ 1.47 6,800 6,900 6,700 233,600 1,611,840,000
29/07/2014 6,800 0.20 ▲ 3.03 6,700 6,800 6,500 415,230 2,823,564,000
28/07/2014 6,600 -0.40 ▼ -5.71 6,900 6,900 6,600 1,480,900 9,773,940,000
25/07/2014 7,000 -0.20 ▼ -2.78 7,200 7,200 7,000 510,480 3,573,360,000
24/07/2014 7,200 -0.20 ▼ -2.70 7,300 7,300 7,200 697,530 5,022,216,000
23/07/2014 7,400 0.20 ▲ 2.78 7,400 7,600 7,300 1,487,560 11,007,944,000
22/07/2014 7,200 0.40 ▲ 5.88 7,200 7,200 7,200 1,074,160 7,733,952,000
21/07/2014 6,800 -0.10 ▼ -1.45 6,900 7,000 6,800 471,000 3,202,800,000
18/07/2014 6,900 -0.20 ▼ -2.82 7,000 7,100 6,900 435,730 3,006,537,000
17/07/2014 7,100 0.00 ■■ 0.00 7,100 7,100 7,000 400,990 2,847,029,000
16/07/2014 7,100 0.00 ■■ 0.00 7,200 7,200 7,100 667,070 4,736,197,000
15/07/2014 7,100 0.00 ■■ 0.00 7,100 7,200 7,100 470,430 3,340,053,000
14/07/2014 7,100 0.10 ▲ 1.43 7,000 7,100 7,000 217,440 1,543,824,000
11/07/2014 7,000 -0.10 ▼ -1.41 7,100 7,100 6,900 643,420 4,503,940,000
10/07/2014 7,100 -0.20 ▼ -2.74 7,300 7,300 6,900 639,180 4,538,178,000
09/07/2014 7,300 0.10 ▲ 1.39 7,300 7,400 7,200 331,450 2,419,585,000
08/07/2014 7,200 0.00 ■■ 0.00 7,100 7,400 7,100 814,470 5,864,184,000
07/07/2014 7,200 0.20 ▲ 2.86 7,000 7,400 7,000 1,085,400 7,814,880,000
04/07/2014 7,000 -0.10 ▼ -1.41 7,000 7,200 6,900 540,780 3,785,460,000
03/07/2014 7,100 0.20 ▲ 2.90 7,000 7,200 6,900 1,436,040 10,195,884,000
02/07/2014 6,900 0.20 ▲ 2.99 6,700 7,000 6,700 759,550 5,240,895,000
01/07/2014 6,700 0.00 ■■ 0.00 6,600 6,800 6,600 338,800 2,269,960,000
30/06/2014 6,700 0.20 ▲ 3.08 6,400 6,800 6,400 969,850 6,497,995,000
27/06/2014 6,500 -0.10 ▼ -1.52 6,600 6,600 6,400 373,390 2,427,035,000
26/06/2014 6,600 0.00 ■■ 0.00 6,600 6,700 6,500 499,570 3,297,162,000
25/06/2014 6,600 0.00 ■■ 0.00 6,700 6,800 6,500 469,730 3,100,218,000
24/06/2014 6,600 0.20 ▲ 3.12 6,300 6,700 6,300 510,560 3,369,696,000
23/06/2014 6,400 -0.40 ▼ -5.88 6,800 6,800 6,400 758,190 4,852,416,000
20/06/2014 6,800 0.10 ▲ 1.49 6,700 6,900 6,500 391,360 2,661,248,000
19/06/2014 6,700 -0.10 ▼ -1.47 6,800 6,900 6,400 1,160,170 7,773,139,000
18/06/2014 6,800 0.40 ▲ 6.25 6,500 6,800 6,500 2,003,150 13,621,420,000
17/06/2014 6,400 0.20 ▲ 3.23 6,100 6,400 6,100 562,200 3,598,080,000
16/06/2014 6,200 0.10 ▲ 1.64 6,100 6,200 6,100 122,660 760,492,000
13/06/2014 6,100 0.00 ■■ 0.00 6,100 6,200 6,100 330,480 2,015,928,000
12/06/2014 6,100 -0.10 ▼ -1.61 6,200 6,300 6,100 494,350 3,015,535,000
11/06/2014 6,200 0.10 ▲ 1.64 6,200 6,300 6,000 265,620 1,646,844,000
10/06/2014 6,100 -0.20 ▼ -3.17 6,200 6,300 6,100 269,740 1,645,414,000
09/06/2014 6,300 0.10 ▲ 1.61 6,300 6,500 6,200 947,830 5,971,329,000
06/06/2014 6,200 0.20 ▲ 3.33 6,000 6,200 6,000 465,110 2,883,682,000
05/06/2014 6,000 0.20 ▲ 3.45 5,800 6,100 5,700 417,140 2,502,840,000
04/06/2014 5,800 -0.20 ▼ -3.33 6,000 6,100 5,700 445,830 2,585,814,000
03/06/2014 6,000 0.10 ▲ 1.69 5,900 6,200 5,900 366,080 2,196,480,000
02/06/2014 5,900 -0.20 ▼ -3.28 6,200 6,200 5,800 569,920 3,362,528,000
30/05/2014 6,100 -0.10 ▼ -1.61 6,100 6,300 6,000 604,130 3,685,193,000
29/05/2014 6,200 -0.40 ▼ -6.06 6,400 6,600 6,200 983,630 6,098,506,000
28/05/2014 6,600 0.20 ▲ 3.12 6,600 6,700 6,400 701,580 4,630,428,000
27/05/2014 6,400 0.40 ▲ 6.67 6,000 6,400 6,000 1,298,250 8,308,800,000
26/05/2014 6,000 0.10 ▲ 1.69 5,900 6,000 5,600 685,020 4,110,120,000
23/05/2014 5,900 0.00 ■■ 0.00 5,900 6,100 5,700 709,400 4,185,460,000
22/05/2014 5,900 -0.10 ▼ -1.67 6,100 6,300 5,900 1,816,500 10,717,350,000
21/05/2014 6,000 0.30 ▲ 5.26 5,800 6,000 5,700 1,129,960 6,779,760,000
20/05/2014 5,700 0.30 ▲ 5.56 5,300 5,700 5,300 942,440 5,371,908,000
19/05/2014 5,400 0.30 ▲ 5.88 5,100 5,400 4,900 862,420 4,657,068,000
16/05/2014 5,100 0.30 ▲ 6.25 4,800 5,100 4,800 989,740 5,047,674,000
15/05/2014 4,800 0.20 ▲ 4.35 4,600 4,900 4,500 1,575,410 7,561,968,000
14/05/2014 4,600 0.10 ▲ 2.22 4,200 4,800 4,200 1,081,860 4,976,556,000
13/05/2014 4,500 -0.30 ▼ -6.25 4,500 4,600 4,500 580,500 2,612,250,000
12/05/2014 4,800 -0.30 ▼ -5.88 5,000 5,000 4,800 239,340 1,148,832,000
09/05/2014 5,100 -0.20 ▼ -3.77 5,100 5,300 5,000 512,740 2,614,974,000
08/05/2014 5,300 -0.30 ▼ -5.36 5,500 5,500 5,300 642,230 3,403,819,000
07/05/2014 5,600 -0.10 ▼ -1.75 5,800 5,800 5,500 170,640 955,584,000
06/05/2014 5,700 -0.20 ▼ -3.39 5,900 5,900 5,500 796,480 4,539,936,000
05/05/2014 5,900 -0.40 ▼ -6.35 6,300 6,400 5,900 505,430 2,982,037,000
29/04/2014 6,300 -0.20 ▼ -3.08 6,400 6,500 6,200 343,510 2,164,113,000
28/04/2014 6,500 -0.40 ▼ -5.80 6,900 6,900 6,500 371,810 2,416,765,000
25/04/2014 6,900 0.00 ■■ 0.00 6,900 7,000 6,800 321,500 2,218,350,000
24/04/2014 6,900 -0.10 ▼ -1.43 6,900 7,000 6,700 273,860 1,889,634,000
23/04/2014 7,000 -0.10 ▼ -1.41 7,000 7,200 6,900 455,940 3,191,580,000
22/04/2014 7,100 0.40 ▲ 5.97 6,900 7,100 6,600 413,230 2,933,933,000
21/04/2014 6,700 -0.40 ▼ -5.63 7,100 7,100 6,700 884,480 5,926,016,000
18/04/2014 7,100 -0.50 ▼ -6.58 7,600 7,600 7,100 1,264,600 8,978,660,000
17/04/2014 7,600 0.00 ■■ 0.00 7,600 7,800 7,600 382,510 2,907,076,000
16/04/2014 7,600 -0.20 ▼ -2.56 7,600 7,900 7,300 870,710 6,617,396,000
15/04/2014 7,800 -0.40 ▼ -4.88 8,100 8,200 7,800 557,360 4,347,408,000
14/04/2014 8,200 -0.20 ▼ -2.38 8,300 8,500 8,100 366,650 3,006,530,000
11/04/2014 8,400 0.00 ■■ 0.00 8,200 8,400 8,200 315,940 2,653,896,000
10/04/2014 8,400 0.00 ■■ 0.00 8,400 8,600 8,400 400,780 3,366,552,000
08/04/2014 8,400 0.00 ■■ 0.00 8,300 8,600 8,300 577,910 4,854,444,000
07/04/2014 8,400 0.20 ▲ 2.44 8,200 8,400 8,100 379,850 3,190,740,000
04/04/2014 8,200 -0.20 ▼ -2.38 8,500 8,500 8,100 519,420 4,259,244,000
03/04/2014 8,400 0.30 ▲ 3.70 8,200 8,400 8,100 623,760 5,239,584,000
02/04/2014 8,100 -0.20 ▼ -2.41 8,500 8,500 7,900 762,160 6,173,496,000
01/04/2014 8,300 -0.50 ▼ -5.68 8,800 8,800 8,200 714,260 5,928,358,000
31/03/2014 8,800 0.00 ■■ 0.00 9,100 9,100 8,800 995,820 8,763,216,000
28/03/2014 8,800 -0.10 ▼ -1.12 8,900 9,100 8,700 535,710 4,714,248,000
27/03/2014 8,900 0.10 ▲ 1.14 8,800 8,900 8,500 873,390 7,773,171,000
26/03/2014 8,800 -0.50 ▼ -5.38 9,400 9,400 8,700 1,760,830 15,495,304,000
25/03/2014 9,300 -0.30 ▼ -3.12 9,900 9,900 9,300 1,895,360 17,626,848,000
24/03/2014 9,600 0.60 ▲ 6.67 9,200 9,600 9,100 2,177,120 20,900,352,000
21/03/2014 9,000 0.00 ■■ 0.00 9,100 9,200 9,000 959,700 8,637,300,000
20/03/2014 9,000 -0.20 ▼ -2.17 9,400 9,400 9,000 1,328,980 11,960,820,000
19/03/2014 9,200 0.00 ■■ 0.00 9,100 9,400 9,100 1,367,450 12,580,540,000
18/03/2014 9,200 0.10 ▲ 1.10 9,200 9,500 9,000 1,826,500 16,803,800,000
17/03/2014 9,100 0.00 ■■ 0.00 9,200 9,300 9,000 1,329,700 12,100,270,000
14/03/2014 9,100 -0.10 ▼ -1.09 9,200 9,300 8,900 1,202,330 10,941,203,000
13/03/2014 9,200 0.30 ▲ 3.37 9,000 9,300 8,900 1,332,870 12,262,404,000
12/03/2014 8,900 -0.30 ▼ -3.26 9,100 9,300 8,900 1,926,870 17,149,143,000
11/03/2014 9,200 -0.20 ▼ -2.13 9,300 9,500 9,100 1,357,120 12,485,504,000
10/03/2014 9,400 0.40 ▲ 4.44 9,000 9,600 9,000 1,979,580 18,608,052,000
07/03/2014 9,000 0.00 ■■ 0.00 9,000 9,200 8,900 2,053,880 18,484,920,000
06/03/2014 9,000 0.10 ▲ 1.12 8,900 9,200 8,800 2,292,670 20,634,030,000
05/03/2014 8,900 0.30 ▲ 3.49 8,800 8,900 8,500 1,771,100 15,762,790,000
04/03/2014 8,600 0.20 ▲ 2.38 8,400 8,700 8,200 884,720 7,608,592,000
03/03/2014 8,400 -0.50 ▼ -5.62 8,900 8,900 8,400 1,586,470 13,326,348,000
28/02/2014 8,900 0.50 ▲ 5.95 8,400 8,900 8,300 2,769,180 24,645,702,000
27/02/2014 8,400 -0.10 ▼ -1.18 8,800 9,000 8,400 2,140,640 17,981,376,000
26/02/2014 8,500 0.50 ▲ 6.25 8,000 8,500 7,900 2,122,860 18,044,310,000
25/02/2014 8,000 -0.20 ▼ -2.44 8,000 8,200 7,900 1,047,670 8,381,360,000
24/02/2014 8,200 0.20 ▲ 2.50 8,000 8,200 7,900 902,290 7,398,778,000
21/02/2014 8,000 -0.20 ▼ -2.44 8,100 8,200 7,700 1,314,420 10,515,360,000
20/02/2014 8,200 -0.60 ▼ -6.82 8,900 9,000 8,200 2,653,600 21,759,520,000
19/02/2014 8,800 -0.10 ▼ -1.12 9,000 9,000 8,700 1,070,900 9,423,920,000
18/02/2014 8,900 0.30 ▲ 3.49 8,500 9,000 8,500 2,397,680 21,339,352,000
17/02/2014 8,600 -0.30 ▼ -3.37 8,800 9,000 8,500 1,897,190 16,315,834,000
14/02/2014 8,900 0.10 ▲ 1.14 8,800 9,100 8,500 2,094,510 18,641,139,000
13/02/2014 8,800 0.50 ▲ 6.02 8,800 8,800 8,600 3,349,870 29,478,856,000
12/02/2014 8,300 0.50 ▲ 6.41 8,000 8,300 8,000 1,226,790 10,182,357,000
11/02/2014 7,800 0.30 ▲ 4.00 7,600 8,000 7,600 2,717,590 21,197,202,000
10/02/2014 7,500 0.30 ▲ 4.17 7,200 7,700 7,200 2,033,590 15,251,925,000
07/02/2014 7,200 -0.10 ▼ -1.37 7,300 7,500 7,200 560,090 4,032,648,000
06/02/2014 7,300 0.30 ▲ 4.29 7,000 7,400 7,000 873,030 6,373,119,000
27/01/2014 7,000 -0.10 ▼ -1.41 6,900 7,200 6,900 350,780 2,455,460,000
24/01/2014 7,100 0.00 ■■ 0.00 7,100 7,200 7,000 203,300 1,443,430,000
23/01/2014 7,100 -0.20 ▼ -2.74 7,300 7,300 7,100 194,040 1,377,684,000
22/01/2014 7,300 0.30 ▲ 4.29 7,000 7,400 6,800 1,721,890 12,569,797,000
21/01/2014 7,000 0.00 ■■ 0.00 7,000 7,200 6,900 614,390 4,300,730,000
20/01/2014 7,000 -0.20 ▼ -2.78 7,200 7,400 6,800 760,400 5,322,800,000
17/01/2014 7,200 -0.10 ▼ -1.37 7,400 7,500 7,200 583,400 4,200,480,000
16/01/2014 7,300 -0.20 ▼ -2.67 7,500 7,600 7,300 770,930 5,627,789,000
15/01/2014 7,500 0.00 ■■ 0.00 7,500 7,600 7,300 1,220,230 9,151,725,000
14/01/2014 7,500 -0.10 ▼ -1.32 7,600 7,700 7,500 359,560 2,696,700,000
13/01/2014 7,600 0.00 ■■ 0.00 7,700 7,800 7,600 575,490 4,373,724,000
10/01/2014 7,600 0.10 ▲ 1.33 7,500 8,000 7,500 2,367,010 17,989,276,000
09/01/2014 7,500 0.30 ▲ 4.17 7,200 7,700 7,000 1,075,930 8,069,475,000
08/01/2014 7,200 0.10 ▲ 1.41 7,000 7,300 7,000 379,530 2,732,616,000
07/01/2014 7,100 -0.20 ▼ -2.74 7,400 7,400 7,100 424,680 3,015,228,000
06/01/2014 7,300 0.30 ▲ 4.29 6,900 7,300 6,900 666,250 4,863,625,000
03/01/2014 7,000 0.00 ■■ 0.00 7,000 7,100 6,900 428,510 2,999,570,000
02/01/2014 7,000 -0.10 ▼ -1.41 7,200 7,200 6,900 606,510 4,245,570,000
31/12/2013 7,100 0.40 ▲ 5.97 6,600 7,100 6,600 598,620 4,250,202,000
30/12/2013 6,700 -0.40 ▼ -5.63 7,000 7,100 6,700 945,260 6,333,242,000
27/12/2013 7,100 -0.30 ▼ -4.05 7,400 7,400 6,900 915,330 6,498,843,000
26/12/2013 7,400 -0.10 ▼ -1.33 7,500 7,700 7,300 438,170 3,242,458,000
25/12/2013 7,500 0.40 ▲ 5.63 7,100 7,500 7,100 1,256,540 9,424,050,000
24/12/2013 7,100 -0.10 ▼ -1.39 7,200 7,200 7,000 600,350 4,262,485,000
23/12/2013 7,200 0.10 ▲ 1.41 7,100 7,400 7,000 913,800 6,579,360,000
20/12/2013 7,100 -0.40 ▼ -5.33 7,600 7,700 7,100 1,353,270 9,608,217,000
19/12/2013 7,500 0.00 ■■ 0.00 7,800 8,000 7,500 1,132,860 8,496,450,000
18/12/2013 7,500 -0.20 ▼ -2.60 7,600 7,800 7,300 1,139,280 8,544,600,000
17/12/2013 7,700 0.30 ▲ 4.05 7,700 7,900 7,600 1,838,610 14,157,297,000
16/12/2013 7,400 0.40 ▲ 5.71 7,200 7,400 7,200 962,070 7,119,318,000
13/12/2013 7,000 0.40 ▲ 6.06 6,400 7,000 6,400 1,205,550 8,438,850,000
12/12/2013 6,600 -0.40 ▼ -5.71 6,800 6,900 6,600 1,764,690 11,646,954,000
11/12/2013 7,000 -0.40 ▼ -5.41 7,400 7,400 6,900 1,405,640 9,839,480,000
10/12/2013 7,400 0.40 ▲ 5.71 7,100 7,400 7,000 1,578,000 11,677,200,000
09/12/2013 7,000 -0.50 ▼ -6.67 7,000 7,600 7,000 4,204,380 29,430,660,000
06/12/2013 7,500 -0.50 ▼ -6.25 7,500 7,500 7,500 262,500 1,968,750,000
05/12/2013 8,000 -0.60 ▼ -6.98 8,000 8,000 8,000 225,440 1,803,520,000
04/12/2013 8,600 -0.60 ▼ -6.52 9,500 9,500 8,600 1,109,740 9,543,764,000
03/12/2013 9,200 0.60 ▲ 6.98 8,000 9,200 8,000 3,945,330 36,297,036,000
02/12/2013 8,600 -0.60 ▼ -6.52 8,600 8,600 8,600 493,860 4,247,196,000
29/11/2013 9,200 -0.60 ▼ -6.12 9,200 9,500 9,200 1,454,780 13,383,976,000
28/11/2013 9,800 -0.70 ▼ -6.67 9,800 10,300 9,800 1,497,660 14,677,068,000
27/11/2013 10,500 0.50 ▲ 5.00 10,700 10,700 9,500 1,613,210 16,938,705,000
26/11/2013 10,000 0.60 ▲ 6.38 9,400 10,000 9,400 1,721,220 17,212,200,000
25/11/2013 9,400 0.60 ▲ 6.82 9,400 9,400 9,300 1,708,440 16,059,336,000
22/11/2013 8,800 0.50 ▲ 6.02 8,500 8,800 8,400 1,732,240 15,243,712,000
21/11/2013 8,300 0.30 ▲ 3.75 8,500 8,500 8,000 2,198,830 18,250,289,000
20/11/2013 8,000 0.50 ▲ 6.67 8,000 8,000 7,900 855,790 6,846,320,000
19/11/2013 7,500 0.40 ▲ 5.63 7,500 7,500 7,500 583,550 4,376,625,000
18/11/2013 7,100 0.10 ▲ 1.43 6,900 7,300 6,900 1,024,190 7,271,749,000
15/11/2013 7,000 0.40 ▲ 6.06 7,000 7,000 6,700 3,593,620 25,155,340,000
14/11/2013 6,600 0.40 ▲ 6.45 6,600 6,600 6,600 253,980 1,676,268,000
13/11/2013 6,200 0.40 ▲ 6.90 5,800 6,200 5,800 1,080,870 6,701,394,000
12/11/2013 5,800 -0.40 ▼ -6.45 6,100 6,100 5,800 1,531,190 8,880,902,000
11/11/2013 6,200 0.40 ▲ 6.90 6,100 6,200 6,000 2,266,750 14,053,850,000
08/11/2013 5,800 0.30 ▲ 5.45 5,500 5,800 5,500 1,137,960 6,600,168,000
07/11/2013 5,500 0.30 ▲ 5.77 5,400 5,500 5,300 1,330,590 7,318,245,000
06/11/2013 5,200 0.30 ▲ 6.12 4,900 5,200 4,900 1,441,400 7,495,280,000
05/11/2013 4,900 -0.10 ▼ -2.00 5,100 5,100 4,900 534,480 2,618,952,000
04/11/2013 5,000 0.10 ▲ 2.04 4,900 5,000 4,800 765,020 3,825,100,000
01/11/2013 4,900 0.10 ▲ 2.08 4,800 5,000 4,700 738,150 3,616,935,000
31/10/2013 4,800 -0.10 ▼ -2.04 4,900 4,900 4,700 590,580 2,834,784,000
30/10/2013 4,900 0.10 ▲ 2.08 4,900 5,000 4,800 544,480 2,667,952,000
29/10/2013 4,800 -0.10 ▼ -2.04 5,000 5,000 4,700 1,095,580 5,258,784,000
28/10/2013 4,900 0.00 ■■ 0.00 5,000 5,200 4,900 1,418,950 6,952,855,000
25/10/2013 4,900 -0.10 ▼ -2.00 5,100 5,200 4,800 1,261,160 6,179,684,000
24/10/2013 5,000 0.30 ▲ 6.38 4,900 5,000 4,800 1,981,020 9,905,100,000
23/10/2013 4,700 0.30 ▲ 6.82 4,600 4,700 4,500 1,408,750 6,621,125,000
22/10/2013 4,400 0.20 ▲ 4.76 4,400 4,400 4,300 2,460,850 10,827,740,000
21/10/2013 4,200 0.20 ▲ 5.00 4,200 4,200 4,100 568,760 2,388,792,000
18/10/2013 4,000 -0.20 ▼ -4.76 4,200 4,300 4,000 1,718,030 6,872,120,000
17/10/2013 4,200 0.20 ▲ 5.00 4,100 4,200 3,900 1,654,140 6,947,388,000
16/10/2013 4,000 -0.20 ▼ -4.76 4,400 4,400 4,000 2,632,850 10,531,400,000
15/10/2013 4,200 0.20 ▲ 5.00 4,100 4,200 4,100 652,480 2,740,416,000
14/10/2013 4,000 0.20 ▲ 5.26 4,000 4,000 3,900 681,910 2,727,640,000
11/10/2013 3,800 0.20 ▲ 5.56 3,700 3,800 3,600 847,230 3,219,474,000
10/10/2013 3,600 0.20 ▲ 5.88 3,600 3,600 3,500 1,960,100 7,056,360,000
09/10/2013 3,400 0.20 ▲ 6.25 3,400 3,400 3,400 379,200 1,289,280,000
08/10/2013 3,200 0.20 ▲ 6.67 3,000 3,200 2,800 589,110 1,885,152,000
07/10/2013 3,000 0.10 ▲ 3.45 3,000 3,000 2,900 248,510 745,530,000
04/10/2013 2,900 0.10 ▲ 3.57 2,700 2,900 2,700 369,470 1,071,463,000
03/10/2013 2,800 -0.10 ▼ -3.45 2,900 2,900 2,700 203,280 569,184,000
02/10/2013 2,900 0.10 ▲ 3.57 2,800 2,900 2,700 365,620 1,060,298,000
01/10/2013 2,800 0.10 ▲ 3.70 2,800 2,800 2,700 916,040 2,564,912,000
30/09/2013 2,700 0.10 ▲ 3.85 2,700 2,700 2,600 276,850 747,495,000
27/09/2013 2,600 0.00 ■■ 0.00 2,700 2,700 2,600 74,610 193,986,000
26/09/2013 2,600 0.00 ■■ 0.00 2,600 2,700 2,600 7,880 20,488,000
25/09/2013 2,600 0.00 ■■ 0.00 2,600 2,700 2,500 440,670 1,145,742,000
24/09/2013 2,600 0.10 ▲ 4.00 2,500 2,600 2,500 289,400 752,440,000
23/09/2013 2,500 0.10 ▲ 4.17 2,400 2,500 2,300 202,740 506,850,000
20/09/2013 2,400 -0.10 ▼ -4.00 2,500 2,500 2,400 64,190 154,056,000
19/09/2013 2,500 0.00 ■■ 0.00 2,500 2,500 2,400 146,860 367,150,000
18/09/2013 2,500 0.00 ■■ 0.00 2,500 2,500 2,400 55,840 139,600,000
17/09/2013 2,500 0.00 ■■ 0.00 2,500 2,500 2,400 50,010 125,025,000
16/09/2013 2,500 -0.10 ▼ -3.85 2,500 2,600 2,500 116,450 291,125,000
13/09/2013 2,600 0.00 ■■ 0.00 2,600 2,600 2,500 82,740 215,124,000
12/09/2013 2,600 0.00 ■■ 0.00 2,500 2,600 2,500 72,410 188,266,000
11/09/2013 2,600 0.00 ■■ 0.00 2,600 2,600 2,500 176,250 458,250,000
10/09/2013 2,600 0.10 ▲ 4.00 2,500 2,600 2,500 64,450 167,570,000
09/09/2013 2,500 -0.10 ▼ -3.85 2,500 2,700 2,500 347,500 868,750,000
06/09/2013 2,600 0.10 ▲ 4.00 2,500 2,600 2,500 111,910 290,966,000
05/09/2013 2,500 0.00 ■■ 0.00 2,600 2,600 2,500 17,010 42,525,000
04/09/2013 2,500 -0.10 ▼ -3.85 2,500 2,600 2,500 62,290 155,725,000
03/09/2013 2,600 -0.10 ▼ -3.70 2,600 2,600 2,600 44,780 116,428,000
30/08/2013 2,700 0.10 ▲ 3.85 2,500 2,700 2,500 63,830 172,341,000
29/08/2013 2,600 0.00 ■■ 0.00 2,600 2,700 2,500 78,060 202,956,000
28/08/2013 2,600 0.00 ■■ 0.00 2,600 2,600 2,500 261,210 679,146,000
27/08/2013 2,600 0.00 ■■ 0.00 2,600 2,700 2,500 70,920 184,392,000
26/08/2013 2,600 -0.10 ▼ -3.70 2,700 2,700 2,600 92,740 241,124,000
23/08/2013 2,700 0.10 ▲ 3.85 2,500 2,700 2,500 147,970 399,519,000
22/08/2013 2,600 -0.10 ▼ -3.70 2,600 2,700 2,600 211,580 550,108,000
21/08/2013 2,700 0.10 ▲ 3.85 2,600 2,700 2,500 271,500 733,050,000
20/08/2013 2,600 0.00 ■■ 0.00 2,600 2,700 2,600 200,860 522,236,000
19/08/2013 2,600 0.00 ■■ 0.00 2,500 2,700 2,500 209,410 544,466,000
16/08/2013 2,600 -0.10 ▼ -3.70 2,700 2,700 2,600 459,310 1,194,206,000
15/08/2013 2,700 0.10 ▲ 3.85 2,500 2,700 2,500 1,017,990 2,748,573,000
14/08/2013 2,600 -0.10 ▼ -3.70 2,600 2,600 2,600 110,970 288,522,000
13/08/2013 2,700 -0.20 ▼ -6.90 2,700 2,800 2,700 1,469,480 3,967,596,000
12/08/2013 2,900 0.10 ▲ 3.57 2,800 2,900 2,800 277,540 804,866,000
09/08/2013 2,800 -0.10 ▼ -3.45 2,800 2,900 2,700 267,040 747,712,000
08/08/2013 2,900 0.00 ■■ 0.00 3,000 3,000 2,800 674,110 1,954,919,000
07/08/2013 2,900 0.10 ▲ 3.57 2,900 2,900 2,900 189,520 549,608,000
06/08/2013 2,800 0.10 ▲ 3.70 2,800 2,800 2,800 748,980 2,097,144,000
05/08/2013 2,700 0.10 ▲ 3.85 2,600 2,700 2,500 618,400 1,669,680,000
02/08/2013 2,600 0.00 ■■ 0.00 2,700 2,700 2,600 92,870 241,462,000
01/08/2013 2,600 -0.10 ▼ -3.70 2,600 2,700 2,600 476,310 1,238,406,000
31/07/2013 2,700 0.10 ▲ 3.85 2,600 2,700 2,500 242,410 654,507,000
30/07/2013 2,600 0.10 ▲ 4.00 2,600 2,600 2,600 480,050 1,248,130,000
29/07/2013 2,500 -0.10 ▼ -3.85 2,600 2,600 2,500 359,640 899,100,000
26/07/2013 2,600 0.00 ■■ 0.00 2,600 2,700 2,500 67,190 174,694,000
25/07/2013 2,600 0.00 ■■ 0.00 2,600 2,700 2,500 353,050 917,930,000
24/07/2013 2,600 0.00 ■■ 0.00 2,700 2,700 2,600 1,141,380 2,967,588,000
23/07/2013 2,600 0.10 ▲ 4.00 2,600 2,600 2,600 46,000 119,600,000
22/07/2013 2,500 0.10 ▲ 4.17 2,500 2,500 2,500 194,110 485,275,000
19/07/2013 2,400 -0.10 ▼ -4.00 2,500 2,500 2,400 310,600 745,440,000
18/07/2013 2,500 0.00 ■■ 0.00 2,500 2,600 2,400 124,370 310,925,000
17/07/2013 2,500 0.00 ■■ 0.00 2,500 2,600 2,400 150,440 376,100,000
16/07/2013 2,500 0.00 ■■ 0.00 2,500 2,500 2,400 315,020 787,550,000
15/07/2013 2,500 0.00 ■■ 0.00 2,600 2,600 2,400 108,980 272,450,000
12/07/2013 2,500 0.00 ■■ 0.00 2,500 2,600 2,400 300,000 750,000,000
11/07/2013 2,500 -0.10 ▼ -3.85 2,600 2,600 2,500 340,950 852,375,000
10/07/2013 2,600 0.00 ■■ 0.00 2,700 2,700 2,500 81,700 212,420,000
09/07/2013 2,600 -0.10 ▼ -3.70 2,700 2,800 2,600 321,340 835,484,000
08/07/2013 2,700 0.00 ■■ 0.00 2,800 2,800 2,600 1,552,780 4,192,506,000
05/07/2013 2,700 0.10 ▲ 3.85 2,700 2,700 2,700 17,780 48,006,000
04/07/2013 2,600 0.10 ▲ 4.00 2,600 2,600 2,600 94,670 246,142,000
03/07/2013 2,500 0.10 ▲ 4.17 2,500 2,500 2,500 113,210 283,025,000
02/07/2013 2,400 0.10 ▲ 4.35 2,400 2,400 2,400 61,940 148,656,000
01/07/2013 2,300 0.10 ▲ 4.55 2,300 2,300 2,300 32,990 75,877,000
28/06/2013 2,200 -0.10 ▼ -4.35 2,300 2,300 2,200 85,090 187,198,000
27/06/2013 2,300 0.00 ■■ 0.00 2,300 2,300 2,200 70,350 161,805,000
26/06/2013 2,300 0.10 ▲ 4.55 2,200 2,300 2,200 27,830 64,009,000
25/06/2013 2,200 -0.10 ▼ -4.35 2,200 2,400 2,200 392,620 863,764,000
24/06/2013 2,300 0.00 ■■ 0.00 2,300 2,400 2,200 21,640 49,772,000
21/06/2013 2,300 -0.10 ▼ -4.17 2,300 2,400 2,300 240,410 552,943,000
20/06/2013 2,400 0.10 ▲ 4.35 2,400 2,400 2,300 44,760 107,424,000
19/06/2013 2,300 0.00 ■■ 0.00 2,300 2,400 2,300 37,190 85,537,000
18/06/2013 2,300 0.00 ■■ 0.00 2,300 2,400 2,300 155,900 358,570,000
17/06/2013 2,300 -0.10 ▼ -4.17 2,400 2,400 2,300 75,390 173,397,000
14/06/2013 2,400 0.00 ■■ 0.00 2,400 2,500 2,300 200,340 480,816,000
13/06/2013 2,400 0.00 ■■ 0.00 2,400 2,400 2,300 141,770 340,248,000
12/06/2013 2,400 0.10 ▲ 4.35 2,300 2,400 2,300 289,460 694,704,000
11/06/2013 2,300 0.00 ■■ 0.00 2,300 2,400 2,300 153,170 352,291,000
10/06/2013 2,300 0.00 ■■ 0.00 2,300 2,400 2,300 123,390 283,797,000
07/06/2013 2,300 -0.10 ▼ -4.17 2,400 2,400 2,300 286,400 658,720,000
06/06/2013 2,400 0.00 ■■ 0.00 2,300 2,400 2,300 47,690 114,456,000
05/06/2013 2,400 0.10 ▲ 4.35 2,300 2,400 2,200 90,860 218,064,000
04/06/2013 2,300 -0.10 ▼ -4.17 2,400 2,500 2,300 288,380 663,274,000
03/06/2013 2,400 0.00 ■■ 0.00 2,400 2,500 2,300 186,100 446,640,000
31/05/2013 2,400 0.00 ■■ 0.00 2,400 2,500 2,300 515,030 1,236,072,000
30/05/2013 2,400 -0.10 ▼ -4.00 2,400 2,500 2,400 102,450 245,880,000
29/05/2013 2,500 0.10 ▲ 4.17 2,400 2,500 2,300 314,750 786,875,000
28/05/2013 2,400 0.00 ■■ 0.00 2,400 2,500 2,300 261,980 628,752,000
27/05/2013 2,400 0.00 ■■ 0.00 2,300 2,500 2,300 312,620 750,288,000
24/05/2013 2,400 0.00 ■■ 0.00 2,400 2,400 2,300 247,070 592,968,000
23/05/2013 2,400 0.00 ■■ 0.00 2,400 2,500 2,300 391,320 939,168,000
22/05/2013 2,400 0.10 ▲ 4.35 2,400 2,400 2,400 304,490 730,776,000
21/05/2013 2,300 0.10 ▲ 4.55 2,300 2,300 2,300 389,530 895,919,000
20/05/2013 2,200 0.00 ■■ 0.00 2,200 2,300 2,200 47,900 105,380,000
17/05/2013 2,200 -0.10 ▼ -4.35 2,300 2,300 2,200 386,320 849,904,000
16/05/2013 2,300 0.00 ■■ 0.00 2,300 2,300 2,200 178,940 411,562,000
15/05/2013 2,300 0.00 ■■ 0.00 2,300 2,400 2,200 118,200 271,860,000
14/05/2013 2,300 0.00 ■■ 0.00 2,300 2,400 2,200 89,970 206,931,000
13/05/2013 2,300 -0.10 ▼ -4.17 2,300 2,400 2,300 227,650 523,595,000
10/05/2013 2,400 -0.10 ▼ -4.00 2,500 2,500 2,400 289,610 695,064,000
09/05/2013 2,500 0.10 ▲ 4.17 2,400 2,500 2,300 173,290 433,225,000
08/05/2013 2,400 0.00 ■■ 0.00 2,400 2,500 2,400 237,020 568,848,000
07/05/2013 2,400 0.00 ■■ 0.00 2,400 2,500 2,400 292,940 703,056,000
06/05/2013 2,400 0.10 ▲ 4.35 2,400 2,400 2,400 440,040 1,056,096,000
03/05/2013 2,300 -0.10 ▼ -4.17 2,400 2,400 2,300 207,760 477,848,000
02/05/2013 2,400 0.00 ■■ 0.00 2,400 2,400 2,300 113,190 271,656,000
26/04/2013 2,400 0.00 ■■ 0.00 2,400 2,500 2,300 362,970 871,128,000
25/04/2013 2,400 -0.10 ▼ -4.00 2,400 2,500 2,400 39,243,840 94,185,216,000
24/04/2013 2,500 -0.10 ▼ -3.85 2,500 2,500 2,500 53,100 132,750,000
23/04/2013 2,600 -0.10 ▼ -3.70 2,600 2,600 2,600 23,360 60,736,000
22/04/2013 2,700 -0.10 ▼ -3.57 2,700 2,700 2,700 10,570 28,539,000
18/04/2013 2,800 -0.10 ▼ -3.45 2,800 2,900 2,700 624,290 1,748,012,000
17/04/2013 2,900 0.00 ■■ 0.00 2,900 2,900 2,700 356,810 1,034,749,000
16/04/2013 2,900 0.10 ▲ 3.57 2,800 2,900 2,700 507,070 1,470,503,000
15/04/2013 2,800 -0.10 ▼ -3.45 2,900 3,000 2,800 224,260 627,928,000
12/04/2013 2,900 0.10 ▲ 3.57 2,900 2,900 2,800 300,180 870,522,000
11/04/2013 2,800 -0.10 ▼ -3.45 2,900 3,000 2,800 162,390 454,692,000
10/04/2013 2,900 -0.10 ▼ -3.33 3,000 3,100 2,900 197,130 571,677,000
09/04/2013 3,000 0.00 ■■ 0.00 2,900 3,000 2,900 333,970 1,001,910,000
08/04/2013 3,000 0.00 ■■ 0.00 3,000 3,100 2,900 421,000 1,263,000,000
05/04/2013 3,000 0.10 ▲ 3.45 3,000 3,100 2,900 328,500 985,500,000
04/04/2013 2,900 -0.10 ▼ -3.33 3,000 3,100 2,900 158,850 460,665,000
03/04/2013 3,000 -0.10 ▼ -3.23 3,100 3,200 3,000 368,090 1,104,270,000
02/04/2013 3,100 -0.10 ▼ -3.12 3,200 3,200 3,000 319,640 990,884,000
01/04/2013 3,200 0.10 ▲ 3.23 3,100 3,200 3,000 412,860 1,321,152,000
29/03/2013 3,100 0.10 ▲ 3.33 3,000 3,100 3,000 267,240 828,444,000
28/03/2013 3,000 -0.20 ▼ -6.25 3,200 3,200 3,000 256,040 768,120,000
27/03/2013 3,200 0.10 ▲ 3.23 3,200 3,200 3,000 88,940 284,608,000
26/03/2013 3,100 -0.10 ▼ -3.12 3,200 3,300 3,100 102,630 318,153,000
25/03/2013 3,200 0.10 ▲ 3.23 3,100 3,200 3,000 186,060 595,392,000
22/03/2013 3,100 -0.10 ▼ -3.12 3,200 3,200 3,000 342,490 1,061,719,000
21/03/2013 3,200 0.00 ■■ 0.00 3,200 3,300 3,100 165,650 530,080,000
20/03/2013 3,200 0.00 ■■ 0.00 3,200 3,300 3,100 407,200 1,303,040,000
19/03/2013 3,200 -0.20 ▼ -5.88 3,400 3,400 3,200 300,650 962,080,000
18/03/2013 3,400 0.20 ▲ 6.25 3,400 3,400 3,300 1,077,680 3,664,112,000
15/03/2013 3,200 0.20 ▲ 6.67 3,100 3,200 3,100 1,021,590 3,269,088,000
14/03/2013 3,000 -0.10 ▼ -3.23 3,000 3,100 3,000 192,900 578,700,000
13/03/2013 3,100 0.00 ■■ 0.00 3,100 3,100 3,000 464,380 1,439,578,000
12/03/2013 3,100 -0.10 ▼ -3.12 3,100 3,200 3,000 285,250 884,275,000
11/03/2013 3,200 0.10 ▲ 3.23 3,000 3,200 3,000 335,630 1,074,016,000
08/03/2013 3,100 0.00 ■■ 0.00 3,000 3,100 3,000 234,040 725,524,000
07/03/2013 3,100 0.00 ■■ 0.00 3,100 3,100 2,900 323,220 1,001,982,000
06/03/2013 3,100 0.10 ▲ 3.33 3,100 3,100 3,000 147,320 456,692,000
05/03/2013 3,000 0.00 ■■ 0.00 3,000 3,100 2,900 292,280 876,840,000
04/03/2013 3,000 -0.20 ▼ -6.25 3,100 3,300 3,000 307,540 922,620,000
01/03/2013 3,200 -0.10 ▼ -3.03 3,300 3,400 3,200 144,900 463,680,000
28/02/2013 3,300 0.00 ■■ 0.00 3,300 3,400 3,200 218,780 721,974,000
27/02/2013 3,300 0.00 ■■ 0.00 3,200 3,300 3,100 149,590 493,647,000
26/02/2013 3,300 -0.20 ▼ -5.71 3,500 3,500 3,300 404,730 1,335,609,000
25/02/2013 3,500 0.10 ▲ 2.94 3,400 3,600 3,400 186,350 652,225,000
22/02/2013 3,400 0.00 ■■ 0.00 3,500 3,600 3,300 657,850 2,236,690,000
21/02/2013 3,400 0.00 ■■ 0.00 3,400 3,600 3,300 2,034,770 6,918,218,000
20/02/2013 3,400 0.00 ■■ 0.00 3,300 3,400 3,300 311,210 1,058,114,000
19/02/2013 3,400 0.00 ■■ 0.00 3,500 3,500 3,300 506,860 1,723,324,000
18/02/2013 3,400 0.20 ▲ 6.25 3,300 3,400 3,300 457,990 1,557,166,000
08/02/2013 3,200 0.20 ▲ 6.67 3,100 3,200 3,100 272,840 873,088,000
07/02/2013 3,000 -0.20 ▼ -6.25 3,200 3,200 3,000 117,480 352,440,000
06/02/2013 3,200 0.20 ▲ 6.67 3,100 3,200 3,100 92,570 296,224,000
05/02/2013 3,000 0.00 ■■ 0.00 3,100 3,200 2,900 258,770 776,310,000
04/02/2013 3,000 -0.10 ▼ -3.23 3,100 3,100 3,000 319,850 959,550,000
01/02/2013 3,100 0.00 ■■ 0.00 3,000 3,100 3,000 259,650 804,915,000
31/01/2013 3,100 -0.10 ▼ -3.12 3,100 3,200 3,000 151,080 468,348,000
30/01/2013 3,200 0.00 ■■ 0.00 3,100 3,300 3,100 90,840 290,688,000
29/01/2013 3,200 0.00 ■■ 0.00 3,200 3,300 3,100 123,140 394,048,000
28/01/2013 3,200 -0.10 ▼ -3.03 3,200 3,400 3,100 252,550 808,160,000
25/01/2013 3,300 0.00 ■■ 0.00 3,100 3,400 3,100 160,240 528,792,000
24/01/2013 3,300 0.10 ▲ 3.12 3,200 3,300 3,000 210,730 695,409,000
23/01/2013 3,200 0.10 ▲ 3.23 3,200 3,300 3,000 221,990 710,368,000
22/01/2013 3,100 -0.20 ▼ -6.06 3,200 3,400 3,100 321,650 997,115,000
21/01/2013 3,300 -0.20 ▼ -5.71 3,400 3,400 3,300 310,720 1,025,376,000
18/01/2013 3,500 0.00 ■■ 0.00 3,400 3,500 3,300 199,840 699,440,000
17/01/2013 3,500 -0.10 ▼ -2.78 3,700 3,700 3,500 477,290 1,670,515,000
16/01/2013 3,600 0.20 ▲ 5.88 3,600 3,600 3,500 406,570 1,463,652,000
15/01/2013 3,400 0.20 ▲ 6.25 3,100 3,400 3,100 635,390 2,160,326,000
14/01/2013 3,200 0.00 ■■ 0.00 3,100 3,300 3,100 275,110 880,352,000
11/01/2013 3,200 0.10 ▲ 3.23 3,200 3,200 3,000 227,450 727,840,000
10/01/2013 3,100 0.00 ■■ 0.00 3,100 3,100 3,000 377,100 1,169,010,000
09/01/2013 3,100 -0.10 ▼ -3.12 3,200 3,300 3,100 452,070 1,401,417,000
08/01/2013 3,200 -0.10 ▼ -3.03 3,200 3,300 3,200 580,950 1,859,040,000
07/01/2013 3,300 0.10 ▲ 3.12 3,300 3,300 3,100 495,260 1,634,358,000
04/01/2013 3,200 0.00 ■■ 0.00 3,200 3,300 3,100 416,220 1,331,904,000
03/01/2013 3,200 0.00 ■■ 0.00 3,300 3,300 3,100 786,170 2,515,744,000
02/01/2013 3,200 0.10 ▲ 3.23 3,200 3,200 3,200 238,200 762,240,000
28/12/2012 3,100 0.10 ▲ 3.33 3,000 3,100 3,000 332,510 1,030,781,000
27/12/2012 3,000 0.10 ▲ 3.45 2,900 3,000 2,900 465,820 1,397,460,000
26/12/2012 2,900 0.00 ■■ 0.00 2,900 3,000 2,800 137,800 399,620,000
25/12/2012 2,900 0.10 ▲ 3.57 2,900 2,900 2,800 185,700 538,530,000
24/12/2012 2,800 0.00 ■■ 0.00 2,900 2,900 2,800 75,270 210,756,000
21/12/2012 2,800 0.10 ▲ 3.70 2,800 2,800 2,700 117,140 327,992,000
20/12/2012 2,700 -0.10 ▼ -3.57 2,900 2,900 2,700 142,580 384,966,000
19/12/2012 2,800 0.10 ▲ 3.70 2,700 2,800 2,700 104,840 293,552,000
18/12/2012 2,700 -0.10 ▼ -3.57 2,800 2,800 2,700 153,370 414,099,000
17/12/2012 2,800 -0.10 ▼ -3.45 2,900 2,900 2,800 194,440 544,432,000
14/12/2012 2,900 0.00 ■■ 0.00 2,900 2,900 2,800 155,910 452,139,000
13/12/2012 2,900 -0.10 ▼ -3.33 2,900 3,000 2,900 245,930 713,197,000
12/12/2012 3,000 0.10 ▲ 3.45 2,900 3,000 2,800 284,080 852,240,000
11/12/2012 2,900 0.10 ▲ 3.57 2,900 2,900 2,900 374,000 1,084,600,000
10/12/2012 2,800 0.10 ▲ 3.70 2,700 2,800 2,700 273,910 766,948,000
07/12/2012 2,700 0.00 ■■ 0.00 2,700 2,800 2,700 96,720 261,144,000
06/12/2012 2,700 0.00 ■■ 0.00 2,700 2,800 2,600 295,770 798,579,000
05/12/2012 2,700 0.10 ▲ 3.85 2,700 2,700 2,700 219,920 593,784,000
04/12/2012 2,600 0.10 ▲ 4.00 2,500 2,600 2,500 183,950 478,270,000
03/12/2012 2,500 0.00 ■■ 0.00 2,600 2,600 2,500 136,950 342,375,000
30/11/2012 2,500 -0.10 ▼ -3.85 2,600 2,600 2,500 52,380 130,950,000
29/11/2012 2,600 0.00 ■■ 0.00 2,500 2,600 2,500 38,200 99,320,000
28/11/2012 2,600 0.10 ▲ 4.00 2,500 2,600 2,500 39,090 101,634,000
27/11/2012 2,500 -0.10 ▼ -3.85 2,500 2,600 2,500 19,000 47,500,000
26/11/2012 2,600 0.00 ■■ 0.00 2,500 2,600 2,500 37,390 97,214,000
23/11/2012 2,600 0.00 ■■ 0.00 2,600 2,600 2,500 178,810 464,906,000
22/11/2012 2,600 -0.10 ▼ -3.70 2,600 2,700 2,600 69,490 180,674,000
21/11/2012 2,700 0.00 ■■ 0.00 2,600 2,700 2,600 60,980 164,646,000
20/11/2012 2,700 0.10 ▲ 3.85 2,600 2,700 2,600 40,250 108,675,000
19/11/2012 2,600 0.00 ■■ 0.00 2,600 2,700 2,600 89,550 232,830,000
16/11/2012 2,600 -0.10 ▼ -3.70 2,600 2,700 2,600 78,710 204,646,000
15/11/2012 2,700 0.10 ▲ 3.85 2,700 2,700 2,600 76,610 206,847,000
14/11/2012 2,600 0.00 ■■ 0.00 2,600 2,700 2,600 33,420 86,892,000
13/11/2012 2,600 -0.10 ▼ -3.70 2,700 2,800 2,600 83,860 218,036,000
12/11/2012 2,700 0.00 ■■ 0.00 2,700 2,700 2,600 137,410 371,007,000
09/11/2012 2,700 0.00 ■■ 0.00 2,700 2,700 2,600 37,480 101,196,000
08/11/2012 2,700 0.10 ▲ 3.85 2,600 2,700 2,600 27,780 75,006,000
07/11/2012 2,600 0.10 ▲ 4.00 2,500 2,600 2,500 50,440 131,144,000
06/11/2012 2,500 0.00 ■■ 0.00 2,500 2,600 2,400 91,080 227,700,000
05/11/2012 2,500 -0.10 ▼ -3.85 2,600 2,700 2,500 66,280 165,700,000
02/11/2012 2,600 -0.10 ▼ -3.70 2,600 2,700 2,600 253,070 657,982,000
01/11/2012 2,700 0.00 ■■ 0.00 2,800 2,800 2,700 32,350 87,345,000
31/10/2012 2,700 0.00 ■■ 0.00 2,700 2,800 2,600 85,570 231,039,000
30/10/2012 2,700 -0.10 ▼ -3.57 2,800 2,800 2,700 84,040 226,908,000
29/10/2012 2,800 -0.10 ▼ -3.45 2,800 2,900 2,800 144,740 405,272,000
26/10/2012 2,900 0.10 ▲ 3.57 2,900 2,900 2,800 238,600 691,940,000
25/10/2012 2,800 0.10 ▲ 3.70 2,800 2,800 2,800 56,710 158,788,000
24/10/2012 2,700 0.10 ▲ 3.85 2,700 2,700 2,700 33,240 89,748,000
23/10/2012 2,600 -0.10 ▼ -3.70 2,800 2,800 2,600 118,090 307,034,000
22/10/2012 2,700 -0.10 ▼ -3.57 2,800 2,800 2,700 123,410 333,207,000
19/10/2012 2,800 -0.10 ▼ -3.45 2,800 2,900 2,800 158,010 442,428,000
18/10/2012 2,900 0.00 ■■ 0.00 2,900 2,900 2,800 153,540 445,266,000
17/10/2012 2,900 0.00 ■■ 0.00 3,000 3,000 2,800 126,090 365,661,000
16/10/2012 2,900 0.10 ▲ 3.57 2,800 2,900 2,800 178,440 517,476,000
15/10/2012 2,800 -0.10 ▼ -3.45 2,800 2,900 2,800 63,250 177,100,000
12/10/2012 2,900 -0.10 ▼ -3.33 2,900 3,000 2,900 184,950 536,355,000
11/10/2012 3,000 0.10 ▲ 3.45 3,000 3,000 3,000 126,110 378,330,000
10/10/2012 2,900 0.10 ▲ 3.57 2,800 2,900 2,800 86,480 250,792,000
09/10/2012 2,800 0.10 ▲ 3.70 2,800 2,800 2,700 123,210 344,988,000
08/10/2012 2,700 0.10 ▲ 3.85 2,600 2,700 2,600 143,640 387,828,000
05/10/2012 2,600 0.00 ■■ 0.00 2,600 2,700 2,500 53,090 138,034,000
04/10/2012 2,600 0.00 ■■ 0.00 2,600 2,700 2,600 58,360 151,736,000
03/10/2012 2,600 -0.10 ▼ -3.70 2,700 2,800 2,600 57,080 148,408,000
02/10/2012 2,700 -0.10 ▼ -3.57 2,800 2,800 2,700 161,860 437,022,000
01/10/2012 2,800 -0.10 ▼ -3.45 2,800 2,900 2,800 209,670 587,076,000
28/09/2012 2,900 0.00 ■■ 0.00 2,900 2,900 2,800 44,810 129,949,000
27/09/2012 2,900 0.00 ■■ 0.00 2,900 3,000 2,800 47,590 138,011,000
26/09/2012 2,900 0.00 ■■ 0.00 2,900 3,000 2,900 15,510 44,979,000
25/09/2012 2,900 -0.10 ▼ -3.33 2,900 3,000 2,900 61,800 179,220,000
24/09/2012 3,000 -0.10 ▼ -3.23 3,000 3,100 3,000 76,920 230,760,000
21/09/2012 3,100 0.10 ▲ 3.33 3,000 3,100 3,000 55,640 172,484,000
20/09/2012 3,000 0.00 ■■ 0.00 3,000 3,000 2,900 267,310 801,930,000
19/09/2012 3,000 -0.10 ▼ -3.23 3,000 3,100 3,000 74,420 223,260,000
18/09/2012 3,100 -0.10 ▼ -3.12 3,200 3,200 3,100 113,830 352,873,000
17/09/2012 3,200 0.10 ▲ 3.23 3,100 3,200 3,100 241,540 772,928,000
14/09/2012 3,100 0.10 ▲ 3.33 3,100 3,100 3,000 158,670 491,877,000
13/09/2012 3,000 0.00 ■■ 0.00 3,000 3,100 2,900 96,530 289,590,000
12/09/2012 3,000 0.10 ▲ 3.45 2,900 3,000 2,900 113,530 340,590,000
11/09/2012 2,900 0.00 ■■ 0.00 2,800 3,000 2,800 86,210 250,009,000
10/09/2012 2,900 -0.10 ▼ -3.33 3,000 3,000 2,900 293,210 850,309,000
07/09/2012 3,000 -0.10 ▼ -3.23 3,100 3,200 3,000 191,480 574,440,000
06/09/2012 3,100 -0.10 ▼ -3.12 3,200 3,200 3,100 105,100 325,810,000
05/09/2012 3,200 -0.10 ▼ -3.03 3,300 3,400 3,200 148,480 475,136,000
04/09/2012 3,300 0.00 ■■ 0.00 3,300 3,400 3,300 74,270 245,091,000
31/08/2012 3,300 -0.10 ▼ -2.94 3,300 3,400 3,300 266,170 878,361,000
30/08/2012 3,400 -0.10 ▼ -2.86 3,400 3,500 3,400 252,240 857,616,000
29/08/2012 3,500 0.10 ▲ 2.94 3,400 3,500 3,300 369,730 1,294,055,000
28/08/2012 3,400 -0.10 ▼ -2.86 3,400 3,500 3,400 199,480 678,232,000
27/08/2012 3,500 -0.10 ▼ -2.78 3,500 3,600 3,500 187,450 656,075,000
24/08/2012 3,600 0.00 ■■ 0.00 3,500 3,700 3,500 573,230 2,063,628,000
23/08/2012 3,600 -0.10 ▼ -2.70 3,600 3,600 3,600 64,560 232,416,000
22/08/2012 3,700 -0.10 ▼ -2.63 3,700 3,800 3,700 483,630 1,789,431,000
21/08/2012 3,800 -0.20 ▼ -5.00 3,900 3,900 3,800 401,820 1,526,916,000
20/08/2012 4,000 0.00 ■■ 0.00 3,900 4,100 3,900 152,700 610,800,000
17/08/2012 4,000 0.00 ■■ 0.00 4,000 4,100 3,900 116,690 466,760,000
16/08/2012 4,000 0.00 ■■ 0.00 4,000 4,100 3,900 86,930 347,720,000
15/08/2012 4,000 -0.10 ▼ -2.44 4,000 4,100 3,900 195,370 781,480,000
14/08/2012 4,100 0.10 ▲ 2.50 4,000 4,200 4,000 81,090 332,469,000
13/08/2012 4,000 0.00 ■■ 0.00 4,000 4,100 3,900 187,650 750,600,000
10/08/2012 4,000 -0.20 ▼ -4.76 4,100 4,200 4,000 148,500 594,000,000
09/08/2012 4,200 0.10 ▲ 2.44 4,200 4,300 4,100 383,730 1,611,666,000
08/08/2012 4,100 0.10 ▲ 2.50 4,100 4,100 4,000 144,840 593,844,000
07/08/2012 4,000 0.00 ■■ 0.00 4,000 4,100 4,000 141,020 564,080,000
06/08/2012 4,000 0.10 ▲ 2.56 3,900 4,000 3,900 169,080 676,320,000
03/08/2012 3,900 -0.10 ▼ -2.50 3,900 4,000 3,900 127,890 498,771,000
02/08/2012 4,000 0.10 ▲ 2.56 3,900 4,000 3,900 19,540 78,160,000
01/08/2012 3,900 0.00 ■■ 0.00 3,900 4,000 3,800 124,310 484,809,000
31/07/2012 3,900 0.00 ■■ 0.00 3,900 4,000 3,800 239,070 932,373,000
30/07/2012 3,900 -0.10 ▼ -2.50 4,000 4,000 3,900 114,820 447,798,000
27/07/2012 4,000 -0.10 ▼ -2.44 4,100 4,100 3,900 129,920 519,680,000
26/07/2012 4,100 0.10 ▲ 2.50 4,000 4,200 3,900 126,990 520,659,000
25/07/2012 4,000 -0.20 ▼ -4.76 4,000 4,200 4,000 532,900 2,131,600,000
24/07/2012 4,200 -0.20 ▼ -4.55 4,300 4,300 4,200 225,260 946,092,000
23/07/2012 4,400 0.10 ▲ 2.33 4,200 4,400 4,100 514,180 2,262,392,000
20/07/2012 4,300 -0.10 ▼ -2.27 4,400 4,600 4,300 721,430 3,102,149,000
19/07/2012 4,400 0.20 ▲ 4.76 4,200 4,400 4,100 726,200 3,195,280,000
18/07/2012 4,200 -0.10 ▼ -2.33 4,200 4,300 4,100 367,420 1,543,164,000
17/07/2012 4,300 0.20 ▲ 4.88 4,000 4,300 4,000 292,450 1,257,535,000
16/07/2012 4,100 0.10 ▲ 2.50 4,100 4,200 4,000 653,700 2,680,170,000
13/07/2012 4,000 0.10 ▲ 2.56 3,900 4,000 3,900 299,080 1,196,320,000
12/07/2012 3,900 0.10 ▲ 2.63 3,800 3,900 3,800 126,020 491,478,000
11/07/2012 3,800 0.00 ■■ 0.00 3,800 3,800 3,700 422,050 1,603,790,000
10/07/2012 3,800 -0.10 ▼ -2.56 3,800 4,000 3,800 419,990 1,595,962,000
09/07/2012 3,900 0.10 ▲ 2.63 3,900 3,900 3,900 59,760 233,064,000
06/07/2012 3,800 0.10 ▲ 2.70 3,800 3,800 3,800 30,170 114,646,000
05/07/2012 3,700 0.10 ▲ 2.78 3,600 3,700 3,500 148,850 550,745,000
04/07/2012 3,600 -0.10 ▼ -2.70 3,700 3,700 3,600 462,490 1,664,964,000
03/07/2012 3,700 -0.10 ▼ -2.63 3,700 3,800 3,700 267,340 989,158,000
02/07/2012 3,800 -0.20 ▼ -5.00 4,000 4,000 3,800 196,840 747,992,000
29/06/2012 4,000 0.10 ▲ 2.56 3,900 4,000 3,900 322,710 1,290,840,000
28/06/2012 3,900 0.00 ■■ 0.00 3,800 3,900 3,800 428,950 1,672,905,000
27/06/2012 3,900 -0.20 ▼ -4.88 4,200 4,200 3,900 527,320 2,056,548,000
26/06/2012 4,100 -0.20 ▼ -4.65 4,200 4,200 4,100 440,590 1,806,419,000
25/06/2012 4,300 -0.20 ▼ -4.44 4,400 4,600 4,300 396,220 1,703,746,000
22/06/2012 4,500 -0.20 ▼ -4.26 4,600 4,700 4,500 524,100 2,358,450,000
21/06/2012 4,700 -0.20 ▼ -4.08 4,900 4,900 4,700 291,710 1,371,037,000
20/06/2012 4,900 0.10 ▲ 2.08 4,800 4,900 4,800 167,770 822,073,000
19/06/2012 4,800 -0.20 ▼ -4.00 5,100 5,100 4,800 269,100 1,291,680,000
18/06/2012 5,000 0.10 ▲ 2.04 5,000 5,100 4,900 245,890 1,229,450,000
15/06/2012 4,900 -0.10 ▼ -2.00 4,900 5,200 4,900 217,070 1,063,643,000
14/06/2012 5,000 -0.10 ▼ -1.96 5,100 5,200 5,000 152,050 760,250,000
13/06/2012 5,100 -0.10 ▼ -1.92 5,300 5,300 5,000 233,100 1,188,810,000
12/06/2012 5,200 0.20 ▲ 4.00 5,000 5,200 5,000 479,700 2,494,440,000
11/06/2012 5,300 -0.10 ▼ -1.85 5,400 5,500 5,200 315,920 1,674,376,000
08/06/2012 5,400 -0.20 ▼ -3.57 5,700 5,800 5,400 486,470 2,626,938,000
07/06/2012 5,600 0.20 ▲ 3.70 5,400 5,600 5,300 842,520 4,718,112,000
06/06/2012 5,400 0.00 ■■ 0.00 5,400 5,500 5,300 265,820 1,435,428,000
05/06/2012 5,400 0.00 ■■ 0.00 5,500 5,600 5,300 369,900 1,997,460,000
04/06/2012 5,400 0.20 ▲ 3.85 5,400 5,400 5,100 511,200 2,760,480,000
01/06/2012 5,200 0.20 ▲ 4.00 5,200 5,200 5,200 640,730 3,331,796,000
31/05/2012 5,000 -0.10 ▼ -1.96 5,100 5,200 4,900 505,690 2,528,450,000
30/05/2012 5,100 0.20 ▲ 4.08 5,000 5,100 5,000 88,070 449,157,000
29/05/2012 4,900 -0.10 ▼ -2.00 5,000 5,000 4,800 353,970 1,734,453,000
28/05/2012 5,000 -0.20 ▼ -3.85 5,300 5,300 5,000 811,580 4,057,900,000
25/05/2012 5,200 -0.20 ▼ -3.70 5,200 5,600 5,200 1,430,840 7,440,368,000
24/05/2012 5,400 -0.20 ▼ -3.57 5,400 5,400 5,400 8,710 47,034,000
23/05/2012 5,600 -0.20 ▼ -3.45 5,600 5,600 5,600 17,870 100,072,000
22/05/2012 5,800 -0.30 ▼ -4.92 5,900 6,100 5,800 465,620 2,700,596,000
21/05/2012 6,100 0.20 ▲ 3.39 6,000 6,100 6,000 429,770 2,621,597,000
18/05/2012 5,900 0.10 ▲ 1.72 5,800 6,000 5,600 775,800 4,577,220,000
17/05/2012 5,800 0.20 ▲ 3.57 5,600 5,800 5,600 842,360 4,885,688,000
16/05/2012 5,600 0.00 ■■ 0.00 5,600 5,800 5,400 1,226,800 6,870,080,000
15/05/2012 5,600 -0.10 ▼ -1.75 5,500 5,900 5,500 636,900 3,566,640,000
14/05/2012 5,700 -0.30 ▼ -5.00 6,000 6,200 5,700 787,450 4,488,465,000
11/05/2012 6,000 -0.10 ▼ -1.64 6,200 6,400 5,900 2,263,180 13,579,080,000
10/05/2012 6,100 0.20 ▲ 3.39 6,100 6,100 6,000 2,483,920 15,151,912,000
09/05/2012 5,900 0.20 ▲ 3.51 5,900 5,900 5,900 160,210 945,239,000
08/05/2012 5,700 0.20 ▲ 3.64 5,700 5,700 5,700 90,050 513,285,000
07/05/2012 5,500 0.20 ▲ 3.77 5,500 5,500 5,500 56,620 311,410,000
04/05/2012 5,300 0.20 ▲ 3.92 5,300 5,300 5,300 56,190 297,807,000
03/05/2012 5,100 0.20 ▲ 4.08 5,100 5,100 5,100 360,400 1,838,040,000
02/05/2012 4,900 0.20 ▲ 4.26 4,900 4,900 4,900 1,660,190 8,134,931,000
27/04/2012 4,700 0.20 ▲ 4.44 4,700 4,700 4,700 254,030 1,193,941,000
26/04/2012 4,500 0.20 ▲ 4.65 4,400 4,500 4,300 1,038,000 4,671,000,000
25/04/2012 4,300 0.20 ▲ 4.88 4,200 4,300 4,100 681,770 2,931,611,000
24/04/2012 4,100 0.10 ▲ 2.50 4,000 4,100 3,900 217,250 890,725,000
23/04/2012 4,000 0.00 ■■ 0.00 4,000 4,100 3,900 443,680 1,774,720,000
20/04/2012 4,000 0.00 ■■ 0.00 4,200 4,200 3,900 1,609,000 6,436,000,000
19/04/2012 4,000 0.10 ▲ 2.56 4,000 4,000 4,000 75,790 303,160,000
18/04/2012 3,900 0.10 ▲ 2.63 3,900 3,900 3,900 69,550 271,245,000
17/04/2012 3,800 0.10 ▲ 2.70 3,800 3,800 3,800 316,100 1,201,180,000
16/04/2012 3,700 0.10 ▲ 2.78 3,600 3,700 3,600 497,870 1,842,119,000
13/04/2012 3,600 0.00 ■■ 0.00 3,600 3,700 3,600 496,200 1,786,320,000
12/04/2012 3,600 0.00 ■■ 0.00 3,600 3,700 3,600 362,660 1,305,576,000
11/04/2012 3,600 0.10 ▲ 2.86 3,600 3,600 3,500 351,260 1,264,536,000
10/04/2012 3,500 0.00 ■■ 0.00 3,500 3,600 3,500 289,020 1,011,570,000
09/04/2012 3,500 -0.10 ▼ -2.78 3,500 3,600 3,500 254,300 890,050,000
06/04/2012 3,600 0.10 ▲ 2.86 3,500 3,600 3,400 189,980 683,928,000
05/04/2012 3,500 0.10 ▲ 2.94 3,400 3,500 3,400 117,130 409,955,000
04/04/2012 3,400 -0.10 ▼ -2.86 3,400 3,600 3,400 252,500 858,500,000
03/04/2012 3,500 0.00 ■■ 0.00 3,500 3,600 3,400 515,980 1,805,930,000
30/03/2012 3,500 -0.10 ▼ -2.78 3,600 3,600 3,500 331,270 1,159,445,000
29/03/2012 3,600 -0.10 ▼ -2.70 3,700 3,800 3,600 332,980 1,198,728,000
28/03/2012 3,700 -0.10 ▼ -2.63 3,800 3,900 3,700 504,660 1,867,242,000
27/03/2012 3,800 0.10 ▲ 2.70 3,800 3,800 3,700 829,890 3,153,582,000
26/03/2012 3,700 0.10 ▲ 2.78 3,700 3,700 3,600 576,270 2,132,199,000
23/03/2012 3,600 0.10 ▲ 2.86 3,500 3,600 3,500 663,950 2,390,220,000
22/03/2012 3,500 -0.10 ▼ -2.78 3,600 3,700 3,500 255,260 893,410,000
21/03/2012 3,600 0.10 ▲ 2.86 3,600 3,600 3,500 607,490 2,186,964,000
20/03/2012 3,500 0.00 ■■ 0.00 3,500 3,600 3,400 197,020 689,570,000
19/03/2012 3,500 0.00 ■■ 0.00 3,400 3,600 3,400 240,190 840,665,000
16/03/2012 3,500 0.10 ▲ 2.94 3,500 3,500 3,400 343,180 1,201,130,000
15/03/2012 3,400 0.10 ▲ 3.03 3,300 3,400 3,200 250,680 852,312,000
14/03/2012 3,300 -0.10 ▼ -2.94 3,300 3,500 3,300 410,240 1,353,792,000
13/03/2012 3,400 -0.10 ▼ -2.86 3,400 3,500 3,400 393,000 1,336,200,000
12/03/2012 3,500 -0.10 ▼ -2.78 3,500 3,600 3,500 97,530 341,355,000
09/03/2012 3,600 -0.10 ▼ -2.70 3,700 3,700 3,600 162,290 584,244,000
08/03/2012 3,700 -0.10 ▼ -2.63 3,700 3,800 3,700 294,130 1,088,281,000
07/03/2012 3,800 0.10 ▲ 2.70 3,800 3,800 3,600 630,400 2,395,520,000
06/03/2012 3,700 0.10 ▲ 2.78 3,700 3,700 3,500 934,940 3,459,278,000
05/03/2012 3,600 0.10 ▲ 2.86 3,600 3,600 3,600 169,170 609,012,000
02/03/2012 3,500 0.10 ▲ 2.94 3,300 3,500 3,300 383,120 1,340,920,000
01/03/2012 3,400 0.00 ■■ 0.00 3,400 3,400 3,300 108,950 370,430,000
29/02/2012 3,400 0.00 ■■ 0.00 3,400 3,400 3,300 341,770 1,162,018,000
28/02/2012 3,400 0.00 ■■ 0.00 3,500 3,500 3,300 385,640 1,311,176,000
27/02/2012 3,400 0.10 ▲ 3.03 3,300 3,400 3,300 175,260 595,884,000
24/02/2012 3,300 0.00 ■■ 0.00 3,400 3,400 3,300 192,080 633,864,000
23/02/2012 3,300 0.10 ▲ 3.12 3,200 3,300 3,100 319,020 1,052,766,000
22/02/2012 3,200 0.10 ▲ 3.23 3,100 3,200 3,000 161,960 518,272,000
21/02/2012 3,100 -0.10 ▼ -3.12 3,200 3,200 3,100 146,130 453,003,000
20/02/2012 3,200 0.10 ▲ 3.23 3,200 3,200 3,100 121,640 389,248,000
17/02/2012 3,100 0.10 ▲ 3.33 3,100 3,100 3,100 48,690 150,939,000
16/02/2012 3,000 -0.10 ▼ -3.23 3,100 3,100 3,000 30,620 91,860,000
15/02/2012 3,100 0.00 ■■ 0.00 3,100 3,100 3,100 13,510 41,881,000
14/02/2012 3,100 0.10 ▲ 3.33 3,100 3,100 3,000 70,400 218,240,000
13/02/2012 3,000 -0.10 ▼ -3.23 3,000 3,100 3,000 58,200 174,600,000
10/02/2012 3,100 -0.10 ▼ -3.12 3,200 3,200 3,100 85,940 266,414,000
09/02/2012 3,200 -0.10 ▼ -3.03 3,200 3,300 3,200 110,110 352,352,000
08/02/2012 3,300 0.00 ■■ 0.00 3,300 3,400 3,300 116,240 383,592,000
07/02/2012 3,300 0.00 ■■ 0.00 3,300 3,400 3,200 110,820 365,706,000
06/02/2012 3,300 0.10 ▲ 3.12 3,100 3,300 3,100 156,190 515,427,000
03/02/2012 3,200 0.00 ■■ 0.00 3,300 3,300 3,100 219,660 702,912,000
02/02/2012 3,200 -0.10 ▼ -3.03 3,200 3,300 3,200 492,270 1,575,264,000
01/02/2012 3,300 -0.10 ▼ -2.94 3,300 3,300 3,300 2,100 6,930,000
31/01/2012 3,400 -0.10 ▼ -2.86 3,400 3,400 3,400 39,780 135,252,000
30/01/2012 3,500 0.10 ▲ 2.94 3,400 3,500 3,300 28,430 99,505,000
20/01/2012 3,400 0.10 ▲ 3.03 3,300 3,400 3,300 82,400 280,160,000
19/01/2012 3,300 0.10 ▲ 3.12 3,200 3,300 3,200 191,480 631,884,000
18/01/2012 3,200 0.00 ■■ 0.00 3,200 3,200 3,100 11,820 37,824,000
17/01/2012 3,200 0.00 ■■ 0.00 3,200 3,200 3,100 22,330 71,456,000
16/01/2012 3,200 0.10 ▲ 3.23 3,100 3,200 3,100 46,480 148,736,000
13/01/2012 3,100 -0.10 ▼ -3.12 3,100 3,200 3,100 151,170 468,627,000
12/01/2012 3,200 -0.10 ▼ -3.03 3,300 3,300 3,200 16,540 52,928,000
11/01/2012 3,300 0.10 ▲ 3.12 3,300 3,300 3,200 86,410 285,153,000
10/01/2012 3,200 0.10 ▲ 3.23 3,200 3,200 3,200 93,870 300,384,000
09/01/2012 3,100 0.00 ■■ 0.00 3,000 3,100 3,000 60,910 188,821,000
06/01/2012 3,100 0.00 ■■ 0.00 3,100 3,100 3,000 81,640 253,084,000
05/01/2012 3,100 0.00 ■■ 0.00 3,100 3,100 3,000 70,460 218,426,000
04/01/2012 3,100 0.00 ■■ 0.00 3,100 3,200 3,000 83,650 259,315,000
03/01/2012 3,100 0.10 ▲ 3.33 3,000 3,100 3,000 21,940 68,014,000
30/12/2011 3,000 0.00 ■■ 0.00 3,000 3,100 2,900 138,360 415,080,000
29/12/2011 3,000 -0.10 ▼ -3.23 3,100 3,100 3,000 90,610 271,830,000
28/12/2011 3,100 0.00 ■■ 0.00 3,000 3,200 3,000 182,960 567,176,000
27/12/2011 3,100 -0.10 ▼ -3.12 3,100 3,100 3,100 19,900 61,690,000
26/12/2011 3,200 -0.10 ▼ -3.03 3,200 3,200 3,200 9,200 29,440,000
23/12/2011 3,300 -0.10 ▼ -2.94 3,300 3,400 3,300 58,050 191,565,000
22/12/2011 3,400 -0.10 ▼ -2.86 3,500 3,500 3,400 43,250 147,050,000
21/12/2011 3,500 -0.10 ▼ -2.78 3,500 3,700 3,500 64,460 225,610,000
20/12/2011 3,600 -0.10 ▼ -2.70 3,800 3,800 3,600 75,440 271,584,000
19/12/2011 3,700 -0.10 ▼ -2.63 3,900 3,900 3,700 23,480 86,876,000
16/12/2011 3,800 0.10 ▲ 2.70 3,700 3,800 3,700 78,870 299,706,000
15/12/2011 3,700 -0.10 ▼ -2.63 3,700 3,900 3,700 91,600 338,920,000
14/12/2011 3,800 -0.10 ▼ -2.56 3,800 3,900 3,800 141,130 536,294,000
13/12/2011 3,900 0.00 ■■ 0.00 3,900 3,900 3,800 40,460 157,794,000
12/12/2011 3,900 -0.10 ▼ -2.50 3,900 4,000 3,900 60,120 234,468,000
09/12/2011 4,000 -0.10 ▼ -2.44 4,100 4,100 3,900 34,700 138,800,000
08/12/2011 4,100 0.00 ■■ 0.00 4,100 4,100 4,000 26,900 110,290,000
07/12/2011 4,100 -0.10 ▼ -2.38 4,100 4,100 4,100 33,750 138,375,000
06/12/2011 4,200 0.00 ■■ 0.00 4,400 4,400 4,200 72,440 304,248,000
05/12/2011 4,200 0.20 ▲ 5.00 4,200 4,200 4,000 170,480 716,016,000
02/12/2011 4,000 0.10 ▲ 2.56 3,900 4,000 3,900 35,130 140,520,000
01/12/2011 3,900 0.00 ■■ 0.00 4,000 4,000 3,900 47,030 183,417,000
30/11/2011 3,900 -0.10 ▼ -2.50 3,900 4,000 3,900 39,120 152,568,000
29/11/2011 4,000 0.10 ▲ 2.56 3,900 4,000 3,900 38,910 155,640,000
28/11/2011 3,900 -0.10 ▼ -2.50 4,100 4,100 3,900 94,690 369,291,000
25/11/2011 4,000 0.00 ■■ 0.00 4,000 4,100 3,900 32,240 128,960,000
24/11/2011 4,000 -0.10 ▼ -2.44 4,000 4,100 3,900 77,290 309,160,000
23/11/2011 4,100 0.10 ▲ 2.50 4,000 4,100 4,000 26,690 109,429,000
22/11/2011 4,000 0.10 ▲ 2.56 3,900 4,000 3,900 49,740 198,960,000
21/11/2011 3,900 -0.10 ▼ -2.50 3,900 4,000 3,900 74,560 290,784,000
18/11/2011 4,000 -0.10 ▼ -2.44 4,100 4,100 3,900 56,580 226,320,000
17/11/2011 4,100 -0.10 ▼ -2.38 4,200 4,200 4,100 20,110 82,451,000
16/11/2011 4,200 0.10 ▲ 2.44 4,100 4,300 4,100 68,730 288,666,000
15/11/2011 4,100 0.00 ■■ 0.00 4,100 4,200 4,100 61,390 251,699,000
14/11/2011 4,100 -0.20 ▼ -4.65 4,300 4,400 4,100 116,630 478,183,000
11/11/2011 4,300 0.00 ■■ 0.00 4,300 4,400 4,100 179,200 770,560,000
10/11/2011 4,300 -0.10 ▼ -2.27 4,300 4,400 4,200 155,780 669,854,000
09/11/2011 4,400 -0.10 ▼ -2.22 4,500 4,600 4,300 52,340 230,296,000
08/11/2011 4,500 0.10 ▲ 2.27 4,500 4,500 4,300 50,630 227,835,000
07/11/2011 4,400 -0.20 ▼ -4.35 4,500 4,600 4,400 32,280 142,032,000
04/11/2011 4,600 -0.10 ▼ -2.13 4,800 4,800 4,500 27,650 127,190,000
03/11/2011 4,700 0.20 ▲ 4.44 4,500 4,700 4,500 33,000 155,100,000
02/11/2011 4,500 -0.10 ▼ -2.17 4,500 4,600 4,500 111,220 500,490,000
01/11/2011 4,600 -0.20 ▼ -4.17 4,800 4,800 4,600 141,080 648,968,000
31/10/2011 4,800 0.00 ■■ 0.00 4,900 5,000 4,800 208,300 999,840,000
28/10/2011 4,800 0.20 ▲ 4.35 4,700 4,800 4,600 130,250 625,200,000
27/10/2011 4,600 0.00 ■■ 0.00 4,800 4,800 4,600 80,000 368,000,000
26/10/2011 4,600 -0.10 ▼ -2.13 4,600 4,700 4,600 73,750 339,250,000
25/10/2011 4,700 0.00 ■■ 0.00 4,700 4,700 4,600 52,550 246,985,000
24/10/2011 4,700 0.00 ■■ 0.00 4,800 4,900 4,700 81,320 382,204,000
21/10/2011 4,700 0.10 ▲ 2.17 4,500 4,800 4,500 38,160 179,352,000
20/10/2011 4,600 0.00 ■■ 0.00 4,600 4,700 4,600 11,910 54,786,000
19/10/2011 4,600 0.10 ▲ 2.22 4,600 4,600 4,400 88,790 408,434,000
18/10/2011 4,500 -0.20 ▼ -4.26 4,700 4,700 4,500 150,280 676,260,000
17/10/2011 4,700 -0.10 ▼ -2.08 4,700 4,900 4,600 46,940 220,618,000
14/10/2011 4,800 0.00 ■■ 0.00 4,700 4,900 4,700 38,220 183,456,000
13/10/2011 4,800 0.10 ▲ 2.13 4,600 4,800 4,500 89,440 429,312,000
12/10/2011 4,700 -0.20 ▼ -4.08 4,800 5,000 4,700 503,730 2,367,531,000
11/10/2011 4,900 0.00 ■■ 0.00 5,000 5,000 4,900 30,940 151,606,000
10/10/2011 4,900 -0.10 ▼ -2.00 5,100 5,100 4,900 78,300 383,670,000
07/10/2011 5,000 0.00 ■■ 0.00 4,900 5,000 4,900 82,270 411,350,000
06/10/2011 5,000 0.10 ▲ 2.04 4,900 5,100 4,900 133,700 668,500,000
05/10/2011 4,900 0.10 ▲ 2.08 5,000 5,000 4,900 91,720 449,428,000
04/10/2011 4,800 -0.20 ▼ -4.00 5,000 5,000 4,800 75,600 362,880,000
03/10/2011 5,000 0.00 ■■ 0.00 5,100 5,100 4,800 88,940 444,700,000
30/09/2011 5,000 0.00 ■■ 0.00 4,900 5,200 4,900 128,120 640,600,000
29/09/2011 5,000 -0.20 ▼ -3.85 5,000 5,200 5,000 119,540 597,700,000
28/09/2011 5,200 0.10 ▲ 1.96 5,200 5,300 5,100 104,550 543,660,000
27/09/2011 5,100 0.10 ▲ 2.00 5,100 5,200 5,000 118,290 603,279,000
26/09/2011 5,000 -0.20 ▼ -3.85 5,000 5,200 5,000 270,950 1,354,750,000
23/09/2011 5,200 -0.10 ▼ -1.89 5,200 5,300 5,100 116,170 604,084,000
22/09/2011 5,300 0.10 ▲ 1.92 5,300 5,400 5,100 175,000 927,500,000
21/09/2011 5,200 0.10 ▲ 1.96 5,000 5,300 5,000 350,700 1,823,640,000
20/09/2011 5,100 -0.20 ▼ -3.77 5,100 5,300 5,100 466,800 2,380,680,000
19/09/2011 5,300 -0.10 ▼ -1.85 5,200 5,400 5,200 362,030 1,918,759,000
16/09/2011 5,400 -0.20 ▼ -3.57 5,400 5,600 5,400 338,070 1,825,578,000
15/09/2011 5,600 -0.20 ▼ -3.45 5,600 5,800 5,600 852,440 4,773,664,000
14/09/2011 5,800 0.20 ▲ 3.57 5,800 5,800 5,700 1,004,190 5,824,302,000
13/09/2011 5,600 0.20 ▲ 3.70 5,600 5,600 5,600 78,960 442,176,000
12/09/2011 5,400 0.20 ▲ 3.85 5,300 5,400 5,300 401,250 2,166,750,000
09/09/2011 5,200 0.20 ▲ 4.00 5,000 5,200 4,900 625,000 3,250,000,000
08/09/2011 5,000 0.00 ■■ 0.00 5,100 5,200 5,000 252,360 1,261,800,000
07/09/2011 5,000 0.20 ▲ 4.17 5,000 5,000 4,900 189,290 946,450,000
06/09/2011 4,800 -0.20 ▼ -4.00 5,000 5,000 4,800 89,880 431,424,000
05/09/2011 5,000 -0.20 ▼ -3.85 5,100 5,200 5,000 157,590 787,950,000
01/09/2011 5,200 0.10 ▲ 1.96 5,100 5,200 5,000 221,900 1,153,880,000
31/08/2011 5,100 -0.10 ▼ -1.92 5,200 5,200 5,100 183,610 936,411,000
30/08/2011 5,200 0.00 ■■ 0.00 5,300 5,400 5,100 291,510 1,515,852,000
29/08/2011 5,200 0.10 ▲ 1.96 5,100 5,300 5,100 196,380 1,021,176,000
26/08/2011 5,100 0.10 ▲ 2.00 5,000 5,100 4,900 122,950 627,045,000
25/08/2011 5,000 0.10 ▲ 2.04 4,900 5,000 4,800 147,610 738,050,000
24/08/2011 4,900 0.00 ■■ 0.00 5,100 5,100 4,900 112,990 553,651,000
23/08/2011 4,900 -0.20 ▼ -3.92 5,100 5,100 4,900 207,230 1,015,427,000
22/08/2011 5,100 0.20 ▲ 4.08 4,800 5,100 4,800 152,840 779,484,000
19/08/2011 4,900 0.10 ▲ 2.08 5,000 5,000 4,800 356,130 1,745,037,000
18/08/2011 4,800 -0.10 ▼ -2.04 4,900 5,000 4,800 132,510 636,048,000
17/08/2011 4,900 0.10 ▲ 2.08 4,900 4,900 4,700 284,000 1,391,600,000
16/08/2011 4,800 0.20 ▲ 4.35 4,800 4,800 4,800 64,080 307,584,000
15/08/2011 4,600 0.20 ▲ 4.55 4,600 4,600 4,600 55,750 256,450,000
12/08/2011 4,400 0.10 ▲ 2.33 4,400 4,500 4,300 119,750 526,900,000
11/08/2011 4,300 0.00 ■■ 0.00 4,300 4,300 4,200 63,940 274,942,000
10/08/2011 4,300 0.00 ■■ 0.00 4,400 4,500 4,300 47,780 205,454,000
09/08/2011 4,300 -0.20 ▼ -4.44 4,300 4,500 4,300 191,600 823,880,000
08/08/2011 4,500 -0.20 ▼ -4.26 4,700 4,700 4,500 49,770 223,965,000
05/08/2011 4,700 0.10 ▲ 2.17 4,500 4,800 4,500 85,630 402,461,000
04/08/2011 4,600 0.20 ▲ 4.55 4,400 4,600 4,400 70,700 325,220,000
03/08/2011 4,400 -0.10 ▼ -2.22 4,500 4,500 4,300 74,280 326,832,000
02/08/2011 4,500 -0.10 ▼ -2.17 4,600 4,700 4,500 97,270 437,715,000
01/08/2011 4,600 -0.20 ▼ -4.17 4,700 4,800 4,600 140,230 645,058,000
29/07/2011 4,800 -0.10 ▼ -2.04 4,900 4,900 4,700 67,080 321,984,000
28/07/2011 4,900 0.00 ■■ 0.00 4,800 4,900 4,800 85,420 418,558,000
27/07/2011 4,900 0.10 ▲ 2.08 4,800 4,900 4,700 47,500 232,750,000
26/07/2011 4,800 -0.10 ▼ -2.04 4,800 5,000 4,700 140,320 673,536,000
25/07/2011 4,900 -0.10 ▼ -2.00 4,900 5,000 4,900 92,890 455,161,000
22/07/2011 5,000 -0.10 ▼ -1.96 5,000 5,100 5,000 37,090 185,450,000
21/07/2011 5,100 0.00 ■■ 0.00 5,000 5,100 5,000 47,160 240,516,000
20/07/2011 5,100 0.10 ▲ 2.00 5,000 5,100 4,900 55,160 281,316,000
19/07/2011 5,000 0.10 ▲ 2.04 5,000 5,000 4,900 89,570 447,850,000
18/07/2011 4,900 -0.20 ▼ -3.92 5,100 5,100 4,900 5,612 27,498,800
15/07/2011 5,100 0.00 ■■ 0.00 5,200 5,200 5,000 78,350 399,585,000
14/07/2011 5,100 0.20 ▲ 4.08 5,100 5,100 4,900 174,520 890,052,000
13/07/2011 4,900 0.00 ■■ 0.00 5,000 5,000 4,900 32,010 156,849,000
12/07/2011 4,900 -0.10 ▼ -2.00 4,900 5,000 4,900 125,900 616,910,000
11/07/2011 5,000 -0.10 ▼ -1.96 5,100 5,200 5,000 97,730 488,650,000
08/07/2011 5,100 0.00 ■■ 0.00 5,100 5,200 5,000 22,030 112,353,000
07/07/2011 5,100 0.00 ■■ 0.00 5,200 5,200 5,100 80,700 411,570,000
06/07/2011 5,100 -0.20 ▼ -3.77 5,300 5,300 5,100 16,760 85,476,000
05/07/2011 5,300 0.10 ▲ 1.92 5,300 5,400 5,200 106,990 567,047,000
04/07/2011 5,200 0.10 ▲ 1.96 5,200 5,200 5,000 50,770 264,004,000
01/07/2011 5,100 -0.10 ▼ -1.92 5,200 5,300 5,000 326,850 1,666,935,000
30/06/2011 5,200 -0.10 ▼ -1.89 5,200 5,400 5,200 100,480 522,496,000
29/06/2011 5,300 -0.10 ▼ -1.85 5,400 5,400 5,200 120,530 638,809,000
28/06/2011 5,400 -0.20 ▼ -3.57 5,600 5,600 5,400 308,770 1,667,358,000
27/06/2011 5,600 0.20 ▲ 3.70 5,500 5,600 5,500 511,110 2,862,216,000
24/06/2011 5,400 0.20 ▲ 3.85 5,300 5,400 5,300 339,820 1,835,028,000
23/06/2011 5,200 -0.20 ▼ -3.70 5,300 5,300 5,200 320,330 1,665,716,000
22/06/2011 5,400 -0.20 ▼ -3.57 5,600 5,600 5,400 326,280 1,761,912,000
21/06/2011 5,600 0.10 ▲ 1.82 5,500 5,700 5,400 237,220 1,328,432,000
20/06/2011 5,500 0.00 ■■ 0.00 5,600 5,700 5,500 717,260 3,944,930,000
17/06/2011 5,500 0.20 ▲ 3.77 5,500 5,500 5,400 1,072,410 5,898,255,000
16/06/2011 5,300 0.20 ▲ 3.92 5,300 5,300 5,200 597,080 3,164,524,000
15/06/2011 5,100 -0.20 ▼ -3.77 5,200 5,300 5,100 261,290 1,332,579,000
14/06/2011 5,300 0.20 ▲ 3.92 5,300 5,300 5,100 840,900 4,456,770,000
13/06/2011 5,100 0.20 ▲ 4.08 4,900 5,100 4,900 400,740 2,043,774,000
10/06/2011 4,900 0.10 ▲ 2.08 4,800 5,000 4,800 388,140 1,901,886,000
09/06/2011 4,800 0.20 ▲ 4.35 4,600 4,800 4,500 85,830 411,984,000
08/06/2011 4,600 -0.20 ▼ -4.17 4,800 4,800 4,600 112,540 517,684,000
07/06/2011 4,800 0.20 ▲ 4.35 4,700 4,800 4,600 100,450 482,160,000
06/06/2011 4,600 -0.20 ▼ -4.17 4,800 4,800 4,600 117,810 541,926,000
03/06/2011 4,800 0.00 ■■ 0.00 4,900 5,000 4,600 240,820 1,155,936,000
02/06/2011 4,800 0.20 ▲ 4.35 4,600 4,800 4,600 389,030 1,867,344,000
01/06/2011 4,600 0.20 ▲ 4.55 4,300 4,600 4,300 60,510 278,346,000
31/05/2011 4,400 -0.10 ▼ -2.22 4,300 4,500 4,300 85,810 377,564,000
30/05/2011 4,500 -0.20 ▼ -4.26 4,700 4,700 4,500 44,070 198,315,000
27/05/2011 4,700 0.10 ▲ 2.17 4,600 4,800 4,500 98,600 463,420,000
26/05/2011 4,600 0.20 ▲ 4.55 4,200 4,600 4,200 387,610 1,783,006,000
25/05/2011 4,400 -0.20 ▼ -4.35 4,500 4,500 4,400 150,420 661,848,000
24/05/2011 4,600 -0.20 ▼ -4.17 4,800 4,800 4,600 190,270 875,242,000
23/05/2011 4,800 -0.20 ▼ -4.00 4,900 5,100 4,800 131,780 632,544,000
20/05/2011 5,000 -0.10 ▼ -1.96 5,100 5,100 5,000 72,840 364,200,000
19/05/2011 5,100 0.00 ■■ 0.00 5,100 5,100 5,000 29,760 151,776,000
18/05/2011 5,100 0.00 ■■ 0.00 5,100 5,100 4,900 126,110 643,161,000
17/05/2011 5,100 -0.10 ▼ -1.92 5,100 5,200 5,000 92,810 473,331,000
16/05/2011 5,200 0.00 ■■ 0.00 5,300 5,300 5,100 87,040 452,608,000
13/05/2011 5,200 0.00 ■■ 0.00 5,200 5,300 5,200 141,570 736,164,000
12/05/2011 5,200 0.00 ■■ 0.00 5,200 5,300 5,100 150,730 783,796,000
11/05/2011 5,200 -0.10 ▼ -1.89 5,300 5,300 5,200 91,100 473,720,000
10/05/2011 5,300 0.00 ■■ 0.00 5,200 5,400 5,200 113,000 598,900,000
09/05/2011 5,300 0.10 ▲ 1.92 5,300 5,400 5,200 112,950 598,635,000
06/05/2011 5,200 0.20 ▲ 4.00 5,000 5,200 5,000 411,660 2,140,632,000
05/05/2011 5,000 0.00 ■■ 0.00 5,000 5,100 5,000 233,180 1,165,900,000
04/05/2011 5,000 -0.10 ▼ -1.96 5,100 5,200 5,000 85,310 426,550,000
29/04/2011 5,100 -0.10 ▼ -1.92 5,200 5,200 5,100 163,920 835,992,000
28/04/2011 5,200 0.00 ■■ 0.00 5,300 5,300 5,100 117,290 609,908,000
27/04/2011 5,200 0.10 ▲ 1.96 5,200 5,300 5,000 165,370 859,924,000
26/04/2011 5,100 -0.20 ▼ -3.77 5,300 5,400 5,100 163,750 835,125,000
25/04/2011 5,300 0.20 ▲ 3.92 5,200 5,300 5,100 497,220 2,635,266,000
22/04/2011 5,100 -0.20 ▼ -3.77 5,300 5,400 5,100 147,770 753,627,000
21/04/2011 5,300 -0.10 ▼ -1.85 5,500 5,500 5,300 108,650 575,845,000
20/04/2011 5,400 -0.10 ▼ -1.82 5,400 5,600 5,400 177,480 958,392,000
19/04/2011 5,500 -0.20 ▼ -3.51 5,600 5,800 5,500 253,120 1,392,160,000
18/04/2011 5,700 -0.10 ▼ -1.72 5,700 5,800 5,600 10,427 59,433,900
15/04/2011 5,800 -0.20 ▼ -3.33 6,000 6,000 5,800 240,630 1,395,654,000
14/04/2011 6,000 0.00 ■■ 0.00 6,000 6,100 6,000 137,460 824,760,000
13/04/2011 6,000 -0.10 ▼ -1.64 6,100 6,100 6,000 72,950 437,700,000
08/04/2011 6,100 0.00 ■■ 0.00 6,100 6,200 6,000 115,200 702,720,000
07/04/2011 6,100 0.00 ■■ 0.00 6,100 6,200 6,000 59,010 359,961,000
06/04/2011 6,100 0.20 ▲ 3.39 5,900 6,100 5,900 128,680 784,948,000
05/04/2011 5,900 0.00 ■■ 0.00 5,900 6,000 5,800 84,770 500,143,000
04/04/2011 5,900 -0.10 ▼ -1.67 6,000 6,000 5,900 180,700 1,066,130,000
01/04/2011 6,000 -0.10 ▼ -1.64 6,100 6,100 6,000 64,050 384,300,000
31/03/2011 6,100 -0.10 ▼ -1.61 6,100 6,200 6,100 265,940 1,622,234,000
30/03/2011 6,200 0.00 ■■ 0.00 6,100 6,200 6,000 133,740 829,188,000
29/03/2011 6,200 0.00 ■■ 0.00 6,200 6,300 6,000 211,090 1,308,758,000
28/03/2011 6,200 -0.10 ▼ -1.59 6,400 6,400 6,200 110,000 682,000,000
25/03/2011 6,300 0.10 ▲ 1.61 6,300 6,300 6,200 171,750 1,082,025,000
24/03/2011 6,200 -0.10 ▼ -1.59 6,300 6,400 6,200 327,220 2,028,764,000
23/03/2011 6,300 0.00 ■■ 0.00 6,200 6,400 6,200 222,780 1,403,514,000
22/03/2011 6,300 -0.10 ▼ -1.56 6,300 6,500 6,200 372,500 2,346,750,000
21/03/2011 6,400 -0.10 ▼ -1.54 6,600 6,600 6,400 333,180 2,132,352,000
18/03/2011 6,500 0.20 ▲ 3.17 6,300 6,500 6,200 226,380 1,471,470,000
17/03/2011 6,300 -0.10 ▼ -1.56 6,400 6,500 6,300 91,960 579,348,000
16/03/2011 6,400 0.20 ▲ 3.23 6,200 6,400 6,200 114,210 730,944,000
15/03/2011 6,200 -0.10 ▼ -1.59 6,200 6,300 6,100 347,900 2,156,980,000
14/03/2011 6,300 -0.30 ▼ -4.55 6,800 6,800 6,300 429,850 2,708,055,000
11/03/2011 6,600 0.30 ▲ 4.76 6,600 6,600 6,500 235,180 1,552,188,000
10/03/2011 6,300 0.30 ▲ 5.00 6,300 6,300 6,300 158,010 995,463,000
09/03/2011 6,000 -0.10 ▼ -1.64 6,100 6,200 5,800 187,890 1,127,340,000
08/03/2011 6,100 0.20 ▲ 3.39 5,900 6,100 5,900 157,670 961,787,000
07/03/2011 5,900 -0.10 ▼ -1.67 6,000 6,000 5,800 27,500 162,250,000
04/03/2011 6,000 0.00 ■■ 0.00 6,000 6,100 6,000 62,590 375,540,000
03/03/2011 6,000 0.00 ■■ 0.00 6,000 6,000 5,900 41,610 249,660,000
02/03/2011 6,000 -0.20 ▼ -3.23 6,100 6,200 5,900 161,160 966,960,000
01/03/2011 6,200 0.10 ▲ 1.64 6,000 6,200 6,000 24,070 149,234,000
28/02/2011 6,100 -0.20 ▼ -3.17 6,400 6,500 6,100 124,890 761,829,000
25/02/2011 6,300 0.20 ▲ 3.28 6,200 6,300 6,100 75,780 477,414,000
24/02/2011 6,100 -0.10 ▼ -1.61 6,200 6,300 6,000 125,350 764,635,000
23/02/2011 6,200 0.00 ■■ 0.00 6,300 6,400 6,200 86,760 537,912,000
22/02/2011 6,200 -0.50 ▼ -7.46 6,200 6,200 6,100 270,570 1,677,534,000
21/02/2011 6,700 0.00 ■■ 0.00 6,700 6,700 6,700 130,500 874,350,000
18/02/2011 6,700 -0.20 ▼ -2.90 7,000 7,000 6,700 196,920 1,319,364,000
17/02/2011 6,900 -0.20 ▼ -2.82 7,000 7,200 6,900 78,300 540,270,000
16/02/2011 7,100 -0.30 ▼ -4.05 7,400 7,400 7,100 417,700 2,965,670,000
15/02/2011 7,400 -0.20 ▼ -2.63 7,700 7,700 7,300 156,810 1,160,394,000
14/02/2011 7,600 -0.10 ▼ -1.30 7,700 7,800 7,500 69,870 531,012,000
11/02/2011 7,700 0.10 ▲ 1.32 7,500 7,700 7,500 52,720 405,944,000
10/02/2011 7,600 0.00 ■■ 0.00 7,600 7,700 7,500 41,120 312,512,000
09/02/2011 7,600 0.00 ■■ 0.00 7,800 7,800 7,600 62,800 477,280,000
08/02/2011 7,600 0.00 ■■ 0.00 7,800 7,800 7,600 33,820 257,032,000
28/01/2011 7,600 0.10 ▲ 1.33 7,500 7,800 7,500 177,570 1,349,532,000
27/01/2011 7,500 0.10 ▲ 1.35 7,500 7,600 7,500 38,930 291,975,000
26/01/2011 7,400 0.00 ■■ 0.00 7,400 7,500 7,300 51,700 382,580,000
25/01/2011 7,400 -0.20 ▼ -2.63 7,500 7,500 7,300 84,180 622,932,000
24/01/2011 7,600 -0.10 ▼ -1.30 7,600 7,600 7,500 77,510 589,076,000
21/01/2011 7,700 0.10 ▲ 1.32 7,700 7,800 7,600 62,340 480,018,000
20/01/2011 7,600 -0.10 ▼ -1.30 7,600 7,800 7,600 89,720 681,872,000
19/01/2011 7,700 0.00 ■■ 0.00 7,800 7,900 7,700 37,280 287,056,000
18/01/2011 7,700 -0.20 ▼ -2.53 7,900 7,900 7,700 110,530 851,081,000
17/01/2011 7,900 0.00 ■■ 0.00 7,900 8,100 7,900 81,050 640,295,000
14/01/2011 7,900 0.10 ▲ 1.28 7,800 8,000 7,700 70,630 557,977,000
13/01/2011 7,800 0.00 ■■ 0.00 7,900 8,000 7,800 60,310 470,418,000
12/01/2011 7,800 0.10 ▲ 1.30 7,700 7,900 7,600 110,090 858,702,000
11/01/2011 7,700 -0.20 ▼ -2.53 8,000 8,000 7,600 129,370 996,149,000
10/01/2011 7,900 -0.20 ▼ -2.47 8,000 8,000 7,900 43,580 344,282,000
07/01/2011 8,100 0.00 ■■ 0.00 8,100 8,200 8,100 39,830 322,623,000
06/01/2011 8,100 0.10 ▲ 1.25 8,200 8,200 8,000 62,010 502,281,000
05/01/2011 8,000 -0.30 ▼ -3.61 8,300 8,400 8,000 175,870 1,406,960,000
04/01/2011 8,300 0.20 ▲ 2.47 8,300 8,300 8,200 66,650 553,195,000
31/12/2010 8,100 0.10 ▲ 1.25 7,900 8,300 7,900 118,280 958,068,000
30/12/2010 8,000 0.00 ■■ 0.00 8,100 8,200 8,000 114,260 914,080,000
29/12/2010 8,000 -0.30 ▼ -3.61 8,300 8,400 8,000 77,110 616,880,000
28/12/2010 8,300 0.20 ▲ 2.47 8,000 8,400 8,000 79,370 658,771,000
27/12/2010 8,100 0.00 ■■ 0.00 8,100 8,200 8,000 58,500 473,850,000
24/12/2010 8,100 0.10 ▲ 1.25 7,800 8,300 7,800 112,830 913,923,000
23/12/2010 8,000 -0.10 ▼ -1.23 8,000 8,300 7,900 129,430 1,035,440,000
22/12/2010 8,100 -0.30 ▼ -3.57 8,400 8,500 8,100 234,750 1,901,475,000
21/12/2010 8,400 -0.10 ▼ -1.18 8,400 8,600 8,200 182,340 1,531,656,000
20/12/2010 8,500 -0.30 ▼ -3.41 8,800 8,900 8,500 159,660 1,357,110,000
17/12/2010 8,800 0.00 ■■ 0.00 8,800 9,000 8,600 93,650 824,120,000
16/12/2010 8,800 0.40 ▲ 4.76 8,400 8,800 8,300 613,670 5,400,296,000
15/12/2010 8,400 -0.40 ▼ -4.55 8,600 8,900 8,400 317,950 2,670,780,000
14/12/2010 8,800 -0.40 ▼ -4.35 8,900 9,100 8,800 377,900 3,325,520,000
13/12/2010 9,200 0.40 ▲ 4.55 9,100 9,200 9,000 417,350 3,839,620,000
10/12/2010 8,800 0.40 ▲ 4.76 8,300 8,800 8,300 225,580 1,985,104,000
09/12/2010 8,400 0.40 ▲ 5.00 7,900 8,400 7,800 226,070 1,898,988,000
08/12/2010 8,000 -0.40 ▼ -4.76 8,200 8,500 8,000 404,520 3,236,160,000
07/12/2010 8,400 -0.10 ▼ -1.18 8,500 8,900 8,400 720,570 6,052,788,000
06/12/2010 8,500 0.40 ▲ 4.94 8,500 8,500 8,100 340,520 2,894,420,000
03/12/2010 8,100 0.30 ▲ 3.85 8,100 8,100 8,100 57,950 469,395,000
02/12/2010 7,800 0.30 ▲ 4.00 7,300 7,800 7,300 339,520 2,648,256,000
01/12/2010 7,500 0.10 ▲ 1.35 7,600 7,600 7,300 213,380 1,600,350,000
30/11/2010 7,400 0.30 ▲ 4.23 7,300 7,400 7,200 240,020 1,776,148,000
29/11/2010 7,100 0.10 ▲ 1.43 6,800 7,100 6,800 98,650 700,415,000
26/11/2010 7,000 0.20 ▲ 2.94 7,000 7,000 6,700 147,200 1,030,400,000
25/11/2010 6,800 0.10 ▲ 1.49 6,700 7,000 6,700 101,770 692,036,000
24/11/2010 6,700 -0.10 ▼ -1.47 6,600 6,800 6,600 49,180 329,506,000
23/11/2010 6,800 0.20 ▲ 3.03 6,600 6,800 6,600 64,850 440,980,000
22/11/2010 6,600 -0.20 ▼ -2.94 6,500 6,700 6,500 108,050 713,130,000
19/11/2010 6,800 -0.10 ▼ -1.45 7,100 7,100 6,800 220,710 1,500,828,000
18/11/2010 6,900 0.30 ▲ 4.55 6,800 6,900 6,800 213,910 1,475,979,000
17/11/2010 6,600 0.30 ▲ 4.76 6,200 6,600 6,200 121,890 804,474,000
16/11/2010 6,300 -0.30 ▼ -4.55 6,400 6,500 6,300 212,270 1,337,301,000
15/11/2010 6,600 -0.30 ▼ -4.35 6,800 6,800 6,600 159,540 1,052,964,000
12/11/2010 6,900 -0.30 ▼ -4.17 7,100 7,100 6,900 152,810 1,054,389,000
11/11/2010 7,200 -0.20 ▼ -2.70 7,300 7,300 7,100 76,760 552,672,000
10/11/2010 7,400 -0.20 ▼ -2.63 7,500 7,600 7,400 142,410 1,053,834,000
09/11/2010 7,600 -0.30 ▼ -3.80 7,900 7,900 7,600 214,460 1,629,896,000
08/11/2010 7,900 -0.10 ▼ -1.25 8,000 8,000 7,700 21,620 170,798,000
05/11/2010 8,000 0.20 ▲ 2.56 7,900 8,100 7,900 122,730 981,840,000
04/11/2010 7,800 0.10 ▲ 1.30 7,700 7,900 7,700 44,820 349,596,000
03/11/2010 7,700 -0.20 ▼ -2.53 7,900 7,900 7,700 145,220 1,118,194,000
02/11/2010 7,900 -0.10 ▼ -1.25 8,000 8,000 7,900 55,550 438,845,000
01/11/2010 8,000 0.00 ■■ 0.00 8,000 8,100 7,900 63,800 510,400,000
29/10/2010 8,000 0.10 ▲ 1.27 7,900 8,100 7,900 67,860 542,880,000
28/10/2010 7,900 -0.10 ▼ -1.25 8,000 8,100 7,900 60,570 478,503,000
27/10/2010 8,000 0.00 ■■ 0.00 8,100 8,200 8,000 45,650 365,200,000
26/10/2010 8,000 0.30 ▲ 3.90 7,900 8,000 7,900 73,030 584,240,000
25/10/2010 7,700 -0.20 ▼ -2.53 7,700 7,900 7,600 122,280 941,556,000
22/10/2010 7,900 -0.10 ▼ -1.25 8,100 8,100 7,900 53,220 420,438,000
21/10/2010 8,000 -0.10 ▼ -1.23 8,200 8,200 8,000 80,610 644,880,000
20/10/2010 8,100 -0.30 ▼ -3.57 8,400 8,400 8,100 95,860 776,466,000
19/10/2010 8,400 0.00 ■■ 0.00 8,300 8,500 8,300 80,180 673,512,000
18/10/2010 8,400 -0.10 ▼ -1.18 8,500 8,500 8,400 74,140 622,776,000
15/10/2010 8,500 -0.10 ▼ -1.16 8,500 8,600 8,500 64,530 548,505,000
14/10/2010 8,600 0.00 ■■ 0.00 8,700 8,800 8,600 51,640 444,104,000
13/10/2010 8,600 -0.10 ▼ -1.15 8,600 8,600 8,600 44,600 383,560,000
12/10/2010 8,700 -0.10 ▼ -1.14 8,700 8,800 8,600 53,140 462,318,000
11/10/2010 8,800 0.00 ■■ 0.00 8,800 8,800 8,800 45,280 398,464,000
08/10/2010 8,800 0.00 ■■ 0.00 8,800 9,000 8,800 79,080 695,904,000
07/10/2010 8,800 -0.10 ▼ -1.12 8,900 9,000 8,800 93,580 823,504,000
06/10/2010 8,900 0.20 ▲ 2.30 8,800 9,000 8,800 99,670 887,063,000
05/10/2010 8,700 -0.10 ▼ -1.14 8,800 8,800 8,500 115,520 1,005,024,000
04/10/2010 8,800 -0.30 ▼ -3.30 9,100 9,100 8,800 137,490 1,209,912,000
01/10/2010 9,100 0.00 ■■ 0.00 9,100 9,200 9,000 24,650 224,315,000
30/09/2010 9,100 0.00 ■■ 0.00 9,100 9,200 9,000 93,690 852,579,000
29/09/2010 9,100 -0.10 ▼ -1.09 9,200 9,200 9,100 55,250 502,775,000
28/09/2010 9,200 -0.20 ▼ -2.13 9,400 9,400 9,200 85,420 785,864,000
27/09/2010 9,400 0.10 ▲ 1.08 9,100 9,400 9,100 72,450 681,030,000
24/09/2010 9,300 -0.10 ▼ -1.06 9,400 9,400 9,200 69,490 646,257,000
23/09/2010 9,400 0.00 ■■ 0.00 9,400 9,400 9,200 91,150 856,810,000
22/09/2010 9,400 0.10 ▲ 1.08 9,400 9,400 9,300 199,970 1,879,718,000
21/09/2010 9,300 -0.30 ▼ -3.12 9,800 9,800 9,300 57,880 538,284,000
20/09/2010 9,600 0.00 ■■ 0.00 9,800 9,800 9,600 151,760 1,456,896,000
17/09/2010 9,600 0.30 ▲ 3.23 9,500 9,600 9,400 134,740 1,293,504,000
16/09/2010 9,300 0.10 ▲ 1.09 9,400 9,400 9,200 97,150 903,495,000
15/09/2010 9,200 -0.20 ▼ -2.13 9,400 9,500 9,200 84,690 779,148,000
14/09/2010 9,400 0.10 ▲ 1.08 9,300 9,500 9,300 53,510 502,994,000
13/09/2010 9,300 -0.20 ▼ -2.11 9,400 9,600 9,200 100,230 932,139,000
10/09/2010 9,500 -0.40 ▼ -4.04 9,800 9,900 9,500 194,430 1,847,085,000
09/09/2010 9,900 0.20 ▲ 2.06 9,800 10,000 9,700 269,950 2,672,505,000
08/09/2010 9,700 -0.20 ▼ -2.02 9,700 9,900 9,600 129,320 1,254,404,000
07/09/2010 9,900 -0.20 ▼ -1.98 10,000 10,100 9,800 216,400 2,142,360,000
06/09/2010 10,100 0.40 ▲ 4.12 9,900 10,100 9,900 288,230 2,911,123,000
01/09/2010 9,700 0.10 ▲ 1.04 9,600 9,800 9,400 252,300 2,447,310,000
31/08/2010 9,600 0.30 ▲ 3.23 9,500 9,700 9,300 230,620 2,213,952,000
30/08/2010 9,300 0.40 ▲ 4.49 9,300 9,300 9,300 80,770 751,161,000
27/08/2010 8,900 -0.10 ▼ -1.11 9,000 9,100 8,700 98,050 872,645,000
26/08/2010 9,000 -0.10 ▼ -1.10 9,100 9,200 8,800 112,780 1,015,020,000
25/08/2010 9,100 -0.40 ▼ -4.21 9,300 9,300 9,100 139,800 1,272,180,000
24/08/2010 9,500 -0.40 ▼ -4.04 9,800 9,800 9,500 196,480 1,866,560,000
23/08/2010 9,900 -0.10 ▼ -1.00 9,900 10,000 9,900 46,050 455,895,000
20/08/2010 10,000 0.00 ■■ 0.00 10,000 10,000 9,800 135,110 1,351,100,000
19/08/2010 10,000 0.10 ▲ 1.01 9,900 10,100 9,800 173,250 1,732,500,000
18/08/2010 9,900 -0.30 ▼ -2.94 10,200 10,200 9,900 123,500 1,222,650,000
17/08/2010 10,200 -0.20 ▼ -1.92 10,200 10,400 10,000 157,050 1,601,910,000
16/08/2010 10,400 0.40 ▲ 4.00 10,200 10,500 10,100 230,390 2,396,056,000
13/08/2010 10,000 0.20 ▲ 2.04 9,700 10,100 9,700 158,890 1,588,900,000
12/08/2010 9,800 -0.50 ▼ -4.85 10,100 10,100 9,800 228,940 2,243,612,000
11/08/2010 10,300 0.10 ▲ 0.98 10,200 10,500 10,000 163,500 1,684,050,000
10/08/2010 10,200 -0.40 ▼ -3.77 10,500 10,500 10,100 309,190 3,153,738,000
09/08/2010 10,600 -0.40 ▼ -3.64 11,000 11,000 10,500 246,350 2,611,310,000
06/08/2010 11,000 -0.20 ▼ -1.79 11,200 11,200 11,000 149,800 1,647,800,000
05/08/2010 11,200 -0.10 ▼ -0.88 11,500 11,500 11,200 128,720 1,441,664,000
04/08/2010 11,300 -0.30 ▼ -2.59 11,500 11,500 11,200 181,060 2,045,978,000
03/08/2010 11,600 0.00 ■■ 0.00 11,600 11,700 11,400 135,890 1,576,324,000
02/08/2010 11,600 0.20 ▲ 1.75 11,400 11,900 11,400 236,340 2,741,544,000
30/07/2010 11,400 0.00 ■■ 0.00 11,400 11,700 11,400 56,470 643,758,000
29/07/2010 11,400 0.00 ■■ 0.00 11,400 11,700 11,300 163,500 1,863,900,000
28/07/2010 11,400 -0.30 ▼ -2.56 11,700 11,700 11,300 321,810 3,668,634,000
27/07/2010 11,700 -0.30 ▼ -2.50 12,000 12,100 11,700 324,060 3,791,502,000
26/07/2010 12,000 -0.10 ▼ -0.83 12,200 12,300 12,000 93,000 1,116,000,000
23/07/2010 12,100 -0.20 ▼ -1.63 12,300 12,300 12,100 114,060 1,380,126,000
22/07/2010 12,300 -0.10 ▼ -0.81 13,000 13,000 12,200 464,760 5,716,548,000
21/07/2010 12,400 0.50 ▲ 4.20 12,100 12,400 12,000 1,166,460 14,464,104,000
20/07/2010 11,900 -0.10 ▼ -0.83 12,000 12,200 11,800 229,250 2,728,075,000
19/07/2010 12,000 0.30 ▲ 2.56 11,800 12,000 11,700 176,790 2,121,480,000
16/07/2010 11,700 -0.10 ▼ -0.85 11,700 11,900 11,700 146,310 1,711,827,000
15/07/2010 11,800 0.00 ■■ 0.00 11,900 11,900 11,700 100,690 1,188,142,000
14/07/2010 11,800 -0.40 ▼ -3.28 12,400 12,400 11,800 157,640 1,860,152,000
13/07/2010 12,200 0.10 ▲ 0.83 12,300 12,400 12,100 172,380 2,103,036,000
12/07/2010 12,100 0.50 ▲ 4.31 11,700 12,100 11,700 369,920 4,476,032,000
09/07/2010 11,600 0.20 ▲ 1.75 11,600 11,600 11,400 194,240 2,253,184,000
08/07/2010 11,400 0.00 ■■ 0.00 11,600 11,600 11,300 156,340 1,782,276,000
07/07/2010 11,400 -0.10 ▼ -0.87 11,500 11,600 11,300 103,050 1,174,770,000
06/07/2010 11,500 0.00 ■■ 0.00 11,600 11,600 11,300 105,720 1,215,780,000
05/07/2010 11,500 -0.10 ▼ -0.86 11,600 11,600 11,500 75,210 864,915,000
02/07/2010 11,600 0.10 ▲ 0.87 11,500 11,600 11,500 131,840 1,529,344,000
01/07/2010 11,500 0.00 ■■ 0.00 11,600 11,600 11,300 162,250 1,865,875,000
30/06/2010 11,500 -0.20 ▼ -1.71 11,500 11,700 11,400 263,940 3,035,310,000
29/06/2010 11,700 -0.20 ▼ -1.68 11,900 12,000 11,700 235,000 2,749,500,000
28/06/2010 11,900 0.00 ■■ 0.00 11,900 12,100 11,800 89,870 1,069,453,000
25/06/2010 11,900 -0.20 ▼ -1.65 12,000 12,100 11,900 146,580 1,744,302,000
24/06/2010 12,100 0.00 ■■ 0.00 12,100 12,300 12,100 119,850 1,450,185,000
23/06/2010 12,100 0.00 ■■ 0.00 12,000 12,200 12,000 150,190 1,817,299,000
22/06/2010 12,100 -0.30 ▼ -2.42 12,400 12,400 12,100 138,950 1,681,295,000
21/06/2010 12,400 0.30 ▲ 2.48 12,200 12,400 12,100 256,680 3,182,832,000
18/06/2010 12,100 -0.10 ▼ -0.82 12,200 12,300 12,000 134,860 1,631,806,000
17/06/2010 12,200 0.00 ■■ 0.00 12,100 12,300 12,100 223,180 2,722,796,000
16/06/2010 12,200 -0.20 ▼ -1.61 12,600 12,600 11,900 153,950 1,878,190,000
15/06/2010 12,400 0.20 ▲ 1.64 12,400 12,400 12,200 347,320 4,306,768,000
14/06/2010 12,200 0.50 ▲ 4.27 11,800 12,200 11,800 332,970 4,062,234,000
11/06/2010 11,700 0.00 ■■ 0.00 11,900 11,900 11,700 202,740 2,372,058,000
10/06/2010 11,700 0.30 ▲ 2.63 11,500 11,700 11,500 199,410 2,333,097,000
09/06/2010 13,700 -0.30 ▼ -2.14 14,000 14,000 13,700 279,320 3,826,684,000
08/06/2010 14,000 0.30 ▲ 2.19 13,400 14,000 13,400 198,780 2,782,920,000
07/06/2010 13,700 -0.60 ▼ -4.20 14,300 14,700 13,700 398,290 5,456,573,000
04/06/2010 14,300 0.60 ▲ 4.38 14,300 14,300 14,300 180,850 2,586,155,000
03/06/2010 13,700 0.20 ▲ 1.48 13,900 13,900 13,600 201,040 2,754,248,000
02/06/2010 13,500 0.00 ■■ 0.00 13,300 13,600 13,200 155,060 2,093,310,000
01/06/2010 13,500 0.30 ▲ 2.27 13,300 13,500 13,000 172,930 2,334,555,000
31/05/2010 13,200 -0.30 ▼ -2.22 13,500 13,600 13,100 127,390 1,681,548,000
28/05/2010 13,500 0.60 ▲ 4.65 13,500 13,500 13,300 275,690 3,721,815,000
27/05/2010 12,900 -0.30 ▼ -2.27 13,000 13,200 12,900 270,640 3,491,256,000
26/05/2010 13,200 0.40 ▲ 3.12 13,000 13,400 12,800 190,400 2,513,280,000
25/05/2010 12,800 -0.20 ▼ -1.54 12,800 13,100 12,800 186,390 2,385,792,000
24/05/2010 13,000 0.10 ▲ 0.78 12,900 13,300 12,600 134,030 1,742,390,000
21/05/2010 12,900 -0.60 ▼ -4.44 12,900 13,200 12,900 226,240 2,918,496,000
20/05/2010 13,500 0.00 ■■ 0.00 12,900 13,500 12,900 472,300 6,376,050,000
19/05/2010 13,500 -0.60 ▼ -4.26 14,200 14,200 13,500 269,270 3,635,145,000
18/05/2010 14,100 -0.10 ▼ -0.70 14,200 14,400 14,100 163,440 2,304,504,000
17/05/2010 14,200 -0.40 ▼ -2.74 15,000 15,000 14,100 416,520 5,914,584,000
14/05/2010 14,600 -0.10 ▼ -0.68 15,000 15,000 14,400 202,340 2,954,164,000
13/05/2010 14,700 -0.50 ▼ -3.29 15,200 15,300 14,700 365,380 5,371,086,000
12/05/2010 15,200 -0.70 ▼ -4.40 15,400 15,500 15,200 333,710 5,072,392,000
11/05/2010 15,900 -0.20 ▼ -1.24 16,900 16,900 15,700 373,530 5,939,127,000
10/05/2010 16,100 0.70 ▲ 4.55 16,100 16,100 15,700 960,570 15,465,177,000
07/05/2010 15,400 0.20 ▲ 1.32 15,000 15,500 14,700 951,190 14,648,326,000
06/05/2010 15,200 0.40 ▲ 2.70 15,000 15,200 14,900 443,570 6,742,264,000
05/05/2010 14,800 -0.40 ▼ -2.63 15,000 15,100 14,800 240,000 3,552,000,000
04/05/2010 15,200 0.30 ▲ 2.01 15,400 15,400 15,100 318,570 4,842,264,000
29/04/2010 14,900 0.20 ▲ 1.36 15,000 15,000 14,700 217,650 3,242,985,000
28/04/2010 14,700 0.30 ▲ 2.08 14,200 15,000 14,200 509,010 7,482,447,000
27/04/2010 14,400 -0.20 ▼ -1.37 14,500 14,700 14,400 364,410 5,247,504,000
26/04/2010 14,600 -0.10 ▼ -0.68 14,600 14,900 14,600 149,580 2,183,868,000
22/04/2010 14,700 -0.30 ▼ -2.00 14,900 15,100 14,600 277,920 4,085,424,000
21/04/2010 15,000 0.20 ▲ 1.35 15,000 15,100 14,800 358,030 5,370,450,000
20/04/2010 14,800 -0.70 ▼ -4.52 15,100 15,200 14,800 658,310 9,742,988,000
19/04/2010 15,500 0.60 ▲ 4.03 15,600 15,600 15,000 1,154,630 17,896,765,000
16/04/2010 14,900 0.70 ▲ 4.93 14,900 14,900 14,800 374,180 5,575,282,000
15/04/2010 14,200 0.00 ■■ 0.00 14,400 14,400 14,000 159,720 2,268,024,000
14/04/2010 14,200 -0.10 ▼ -0.70 14,500 14,500 14,100 111,630 1,585,146,000
13/04/2010 14,300 0.00 ■■ 0.00 14,500 14,700 14,200 259,970 3,717,571,000
12/04/2010 14,300 0.00 ■■ 0.00 14,300 14,300 14,000 292,390 4,181,177,000
09/04/2010 14,300 0.00 ■■ 0.00 14,700 14,700 14,300 329,610 4,713,423,000
08/04/2010 14,300 -0.10 ▼ -0.69 14,400 14,800 14,200 319,100 4,563,130,000
07/04/2010 14,400 -0.40 ▼ -2.70 14,400 14,700 14,200 293,450 4,225,680,000
06/04/2010 14,800 0.00 ■■ 0.00 14,900 15,000 14,400 425,200 6,292,960,000
05/04/2010 14,800 0.70 ▲ 4.96 14,800 14,800 14,400 1,167,140 17,273,672,000
02/04/2010 14,100 0.60 ▲ 4.44 14,100 14,100 14,100 223,170 3,146,697,000
01/04/2010 13,500 0.10 ▲ 0.75 13,500 13,500 13,300 147,140 1,986,390,000
31/03/2010 13,400 0.00 ■■ 0.00 13,500 13,700 13,300 349,240 4,679,816,000
30/03/2010 13,400 0.20 ▲ 1.52 13,200 13,700 13,200 434,730 5,825,382,000
29/03/2010 13,200 0.00 ■■ 0.00 13,200 13,300 13,000 67,330 888,756,000
26/03/2010 13,200 0.10 ▲ 0.76 13,100 13,400 13,000 94,150 1,242,780,000
25/03/2010 13,100 -0.60 ▼ -4.38 13,600 13,600 13,100 218,370 2,860,647,000
24/03/2010 13,700 0.60 ▲ 4.58 13,400 13,700 13,100 378,190 5,181,203,000
23/03/2010 13,100 -0.30 ▼ -2.24 13,200 13,500 13,100 178,400 2,337,040,000
22/03/2010 13,400 -0.40 ▼ -2.90 13,800 13,800 13,300 243,410 3,261,694,000
19/03/2010 13,800 0.20 ▲ 1.47 13,500 13,900 13,500 144,800 1,998,240,000
18/03/2010 13,600 0.30 ▲ 2.26 13,300 13,600 13,300 170,270 2,315,672,000
17/03/2010 13,300 -0.60 ▼ -4.32 13,800 13,800 13,300 348,230 4,631,459,000
16/03/2010 13,900 -0.70 ▼ -4.79 14,600 14,600 13,900 194,970 2,710,083,000
15/03/2010 14,600 0.50 ▲ 3.55 14,600 14,800 14,300 520,090 7,593,314,000
12/03/2010 14,100 0.60 ▲ 4.44 13,900 14,100 13,800 457,930 6,456,813,000
11/03/2010 13,500 -0.40 ▼ -2.88 13,600 14,000 13,400 183,880 2,482,380,000
10/03/2010 13,900 -0.10 ▼ -0.71 14,000 14,200 13,400 300,200 4,172,780,000
09/03/2010 14,000 0.60 ▲ 4.48 14,000 14,000 13,600 1,108,390 15,517,460,000
08/03/2010 13,400 0.60 ▲ 4.69 13,400 13,400 13,400 52,510 703,634,000
05/03/2010 12,800 0.60 ▲ 4.92 12,300 12,800 12,100 184,790 2,365,312,000
04/03/2010 12,200 0.10 ▲ 0.83 12,200 12,400 12,000 168,980 2,061,556,000
03/03/2010 12,100 0.10 ▲ 0.83 12,100 12,100 11,900 43,780 529,738,000
02/03/2010 12,000 0.00 ■■ 0.00 12,000 12,000 11,900 61,240 734,880,000
01/03/2010 12,000 0.10 ▲ 0.84 11,900 12,300 11,900 97,750 1,173,000,000
26/02/2010 11,900 0.20 ▲ 1.71 11,700 11,900 11,700 62,530 744,107,000
25/02/2010 11,700 0.00 ■■ 0.00 11,800 11,900 11,700 17,770 207,909,000
24/02/2010 11,700 0.00 ■■ 0.00 11,700 11,700 11,600 71,660 838,422,000
23/02/2010 11,700 -0.40 ▼ -3.31 12,100 12,100 11,500 88,640 1,037,088,000
22/02/2010 12,100 -0.20 ▼ -1.63 12,600 12,600 12,100 26,140 316,294,000
12/02/2010 12,300 0.20 ▲ 1.65 12,400 12,400 12,100 30,580 376,134,000
11/02/2010 12,100 -0.30 ▼ -2.42 12,200 12,500 12,000 87,990 1,064,679,000
10/02/2010 12,400 0.30 ▲ 2.48 12,100 12,400 12,100 4,640 57,536,000
09/02/2010 12,100 -0.30 ▼ -2.42 12,100 12,200 12,000 52,210 631,741,000
08/02/2010 12,400 0.00 ■■ 0.00 12,400 12,800 11,900 64,550 800,420,000
05/02/2010 12,400 -0.40 ▼ -3.12 12,500 12,900 12,300 168,170 2,085,308,000
04/02/2010 12,800 -0.40 ▼ -3.03 12,800 13,200 12,700 79,550 1,018,240,000
03/02/2010 13,200 0.40 ▲ 3.12 13,300 13,300 12,800 143,480 1,893,936,000
02/02/2010 12,800 0.60 ▲ 4.92 12,800 12,800 12,600 147,430 1,887,104,000
01/02/2010 12,200 0.20 ▲ 1.67 12,200 12,400 12,000 65,670 801,174,000
29/01/2010 12,000 0.10 ▲ 0.84 11,600 12,000 11,500 10,150 121,800,000
28/01/2010 11,900 -0.20 ▼ -1.65 12,100 12,100 11,500 17,230 205,037,000
27/01/2010 12,100 0.00 ■■ 0.00 11,600 12,100 11,600 17,130 207,273,000
26/01/2010 12,100 0.50 ▲ 4.31 11,900 12,100 11,700 50,080 605,968,000
25/01/2010 11,600 0.30 ▲ 2.65 11,600 11,600 11,100 17,480 202,768,000
22/01/2010 11,300 -0.30 ▼ -2.59 11,600 11,600 11,200 19,960 225,548,000
21/01/2010 11,600 -0.60 ▼ -4.92 11,700 12,000 11,600 47,320 548,912,000
20/01/2010 12,200 0.20 ▲ 1.67 12,000 12,300 11,800 41,550 506,910,000
19/01/2010 12,000 0.10 ▲ 0.84 11,900 12,200 11,800 23,250 279,000,000
18/01/2010 11,900 -0.60 ▼ -4.80 12,500 12,500 11,900 75,230 895,237,000
15/01/2010 12,500 -0.30 ▼ -2.34 12,800 12,800 12,300 32,410 405,125,000
14/01/2010 12,800 0.00 ■■ 0.00 12,800 13,000 12,800 41,460 530,688,000
13/01/2010 12,800 0.50 ▲ 4.07 12,100 12,800 11,800 40,520 518,656,000
12/01/2010 12,300 -0.50 ▼ -3.91 12,700 12,800 12,300 96,380 1,185,474,000
11/01/2010 12,800 -0.20 ▼ -1.54 13,000 13,000 12,700 62,640 801,792,000
08/01/2010 13,000 -0.60 ▼ -4.41 13,900 13,900 13,000 83,420 1,084,460,000
07/01/2010 13,600 0.20 ▲ 1.49 13,400 13,700 13,300 99,480 1,352,928,000
06/01/2010 13,400 -0.40 ▼ -2.90 13,400 13,800 13,200 99,590 1,334,506,000
05/01/2010 13,800 0.10 ▲ 0.73 14,200 14,300 13,600 83,000 1,145,400,000
04/01/2010 13,700 0.60 ▲ 4.58 13,300 13,700 13,300 80,470 1,102,439,000
31/12/2009 13,100 0.10 ▲ 0.77 13,000 13,200 12,800 101,290 1,326,899,000
30/12/2009 13,000 0.20 ▲ 1.56 12,800 13,000 12,600 65,750 854,750,000
29/12/2009 12,800 0.00 ■■ 0.00 12,400 12,800 12,400 69,460 889,088,000
28/12/2009 12,800 0.00 ■■ 0.00 12,800 13,000 12,300 62,260 796,928,000
25/12/2009 12,800 0.60 ▲ 4.92 12,500 12,800 12,100 120,490 1,542,272,000
24/12/2009 12,200 0.40 ▲ 3.39 11,600 12,200 11,600 56,400 688,080,000
23/12/2009 11,800 0.10 ▲ 0.85 11,700 11,900 11,700 52,810 623,158,000
22/12/2009 11,700 0.00 ■■ 0.00 11,700 12,000 11,700 58,260 681,642,000
21/12/2009 11,700 0.50 ▲ 4.46 11,700 11,700 11,400 41,510 485,667,000
18/12/2009 11,200 0.50 ▲ 4.67 10,700 11,200 10,700 62,910 704,592,000
17/12/2009 10,700 -0.50 ▼ -4.46 10,700 11,600 10,700 91,070 974,449,000
16/12/2009 11,200 -0.50 ▼ -4.27 11,400 11,400 11,200 52,080 583,296,000
15/12/2009 11,700 -0.30 ▼ -2.50 12,400 12,400 11,700 46,640 545,688,000
14/12/2009 12,000 0.50 ▲ 4.35 11,500 12,000 11,500 81,550 978,600,000
11/12/2009 11,500 -0.60 ▼ -4.96 11,700 12,000 11,500 74,720 859,280,000
10/12/2009 12,100 -0.60 ▼ -4.72 12,500 12,700 12,100 118,090 1,428,889,000
09/12/2009 12,700 -0.60 ▼ -4.51 12,800 13,000 12,700 90,040 1,143,508,000
08/12/2009 13,300 -0.70 ▼ -5.00 13,600 13,700 13,300 40,250 535,325,000
07/12/2009 14,000 0.20 ▲ 1.45 13,800 14,100 13,800 92,700 1,297,800,000
04/12/2009 13,800 0.10 ▲ 0.73 13,800 14,000 13,700 57,000 786,600,000
03/12/2009 13,700 0.20 ▲ 1.48 13,100 14,000 13,100 48,330 662,121,000
02/12/2009 13,500 -0.70 ▼ -4.93 14,200 14,200 13,500 93,740 1,265,490,000
01/12/2009 14,200 0.40 ▲ 2.90 14,200 14,400 14,200 193,710 2,750,682,000
30/11/2009 13,800 0.10 ▲ 0.73 13,700 14,300 13,600 105,340 1,453,692,000
27/11/2009 13,700 0.00 ■■ 0.00 13,100 14,300 13,100 201,750 2,763,975,000
26/11/2009 13,700 -0.70 ▼ -4.86 13,700 13,800 13,700 111,140 1,522,618,000
25/11/2009 14,400 -0.70 ▼ -4.64 15,400 15,400 14,400 202,600 2,917,440,000
24/11/2009 15,100 -0.70 ▼ -4.43 16,000 16,000 15,100 74,540 1,125,554,000
23/11/2009 15,800 -0.10 ▼ -0.63 16,000 16,500 15,700 239,780 3,788,524,000
20/11/2009 15,900 0.70 ▲ 4.61 15,200 15,900 14,900 327,510 5,207,409,000
19/11/2009 15,200 0.20 ▲ 1.33 15,000 15,300 14,900 137,790 2,094,408,000
18/11/2009 15,000 0.20 ▲ 1.35 14,700 15,000 14,400 112,130 1,681,950,000
17/11/2009 14,800 -0.30 ▼ -1.99 15,200 15,300 14,800 129,030 1,909,644,000
16/11/2009 15,100 0.10 ▲ 0.67 15,000 15,500 15,000 120,340 1,817,134,000
13/11/2009 15,000 0.00 ■■ 0.00 14,500 15,300 14,500 125,480 1,882,200,000
12/11/2009 15,000 0.00 ■■ 0.00 15,000 15,300 15,000 109,470 1,642,050,000
11/11/2009 15,000 0.30 ▲ 2.04 14,700 15,000 14,200 113,150 1,697,250,000
10/11/2009 14,700 -0.50 ▼ -3.29 15,500 15,600 14,500 161,850 2,379,195,000
09/11/2009 15,200 -0.80 ▼ -5.00 15,400 15,500 15,200 148,930 2,263,736,000
06/11/2009 16,000 -0.60 ▼ -3.61 16,800 16,900 16,000 238,880 3,822,080,000
05/11/2009 16,600 0.10 ▲ 0.61 16,600 16,800 15,900 115,780 1,921,948,000
04/11/2009 16,500 -0.70 ▼ -4.07 17,400 17,600 16,400 213,640 3,525,060,000
03/11/2009 17,200 0.80 ▲ 4.88 17,100 17,200 16,300 593,260 10,204,072,000
02/11/2009 16,400 0.70 ▲ 4.46 16,400 16,400 16,200 521,610 8,554,404,000
30/10/2009 15,700 0.70 ▲ 4.67 15,700 15,700 15,700 21,190 332,683,000
29/10/2009 15,000 -0.50 ▼ -3.23 15,000 15,500 14,800 310,310 4,654,650,000
28/10/2009 15,500 -0.50 ▼ -3.12 16,000 16,700 15,500 315,650 4,892,575,000
27/10/2009 16,000 -0.80 ▼ -4.76 16,400 16,800 16,000 268,090 4,289,440,000
26/10/2009 16,800 -0.30 ▼ -1.75 17,200 17,600 16,800 239,140 4,017,552,000
23/10/2009 17,100 -0.90 ▼ -5.00 18,900 18,900 17,100 588,550 10,064,205,000
22/10/2009 18,000 -0.10 ▼ -0.55 18,300 18,300 17,500 566,810 10,202,580,000
21/10/2009 18,100 0.80 ▲ 4.62 18,100 18,100 17,300 984,560 17,820,536,000
20/10/2009 17,300 0.80 ▲ 4.85 17,300 17,300 17,300 28,040 485,092,000
19/10/2009 16,500 0.70 ▲ 4.43 16,500 16,500 16,500 67,130 1,107,645,000
16/10/2009 15,800 0.70 ▲ 4.64 15,800 15,800 15,800 101,880 1,609,704,000
15/10/2009 15,100 0.70 ▲ 4.86 15,100 15,100 15,100 179,980 2,717,698,000
14/10/2009 14,400 0.50 ▲ 3.60 13,900 14,500 13,800 291,010 4,190,544,000
13/10/2009 13,900 -0.20 ▼ -1.42 14,300 14,300 13,700 193,760 2,693,264,000
12/10/2009 14,100 0.60 ▲ 4.44 13,800 14,100 13,800 311,990 4,399,059,000
09/10/2009 13,500 0.00 ■■ 0.00 13,500 13,600 13,400 169,870 2,293,245,000
08/10/2009 13,500 0.20 ▲ 1.50 13,300 13,500 13,100 113,940 1,538,190,000
07/10/2009 13,300 -0.10 ▼ -0.75 13,400 13,600 13,300 174,230 2,317,259,000
06/10/2009 13,400 -0.10 ▼ -0.74 13,700 13,700 13,300 75,880 1,016,792,000
05/10/2009 13,500 0.00 ■■ 0.00 13,800 13,800 13,300 121,690 1,642,815,000
02/10/2009 13,500 -0.10 ▼ -0.74 13,200 13,500 13,100 172,630 2,330,505,000
01/10/2009 13,600 -0.40 ▼ -2.86 14,000 14,300 13,600 221,190 3,008,184,000
30/09/2009 14,000 0.60 ▲ 4.48 13,600 14,000 13,400 220,330 3,084,620,000
29/09/2009 13,400 0.10 ▲ 0.75 13,500 13,500 13,200 160,130 2,145,742,000
28/09/2009 13,300 -0.30 ▼ -2.21 13,600 13,700 13,200 167,380 2,226,154,000
25/09/2009 13,600 0.20 ▲ 1.49 13,500 13,600 13,300 96,260 1,309,136,000
24/09/2009 13,400 -0.30 ▼ -2.19 13,700 13,700 13,400 122,040 1,635,336,000
23/09/2009 13,700 -0.40 ▼ -2.84 14,400 14,400 13,700 182,590 2,501,483,000
22/09/2009 14,100 0.60 ▲ 4.44 13,800 14,100 13,600 163,750 2,308,875,000
21/09/2009 13,500 0.00 ■■ 0.00 13,500 13,700 13,500 147,950 1,997,325,000
18/09/2009 13,500 0.00 ■■ 0.00 13,400 13,600 13,400 108,670 1,467,045,000
17/09/2009 13,500 0.00 ■■ 0.00 13,700 13,700 13,400 150,250 2,028,375,000
16/09/2009 13,500 -0.20 ▼ -1.46 13,700 13,800 13,500 195,750 2,642,625,000
15/09/2009 13,700 -0.50 ▼ -3.52 14,000 14,000 13,600 164,970 2,260,089,000
14/09/2009 14,200 0.00 ■■ 0.00 14,000 14,200 13,800 197,480 2,804,216,000
11/09/2009 14,200 -0.50 ▼ -3.40 14,700 14,800 14,000 234,280 3,326,776,000
10/09/2009 14,700 0.70 ▲ 5.00 14,700 14,700 14,400 775,810 11,404,407,000
09/09/2009 14,000 0.60 ▲ 4.48 14,000 14,000 13,800 398,190 5,574,660,000
08/09/2009 13,400 0.20 ▲ 1.52 13,500 13,600 13,100 178,720 2,394,848,000
07/09/2009 13,200 -0.10 ▼ -0.75 13,500 13,500 12,800 167,910 2,216,412,000
04/09/2009 13,300 0.00 ■■ 0.00 13,700 13,900 13,200 337,610 4,490,213,000
03/09/2009 13,300 0.10 ▲ 0.76 12,800 13,300 12,800 103,140 1,371,762,000
02/09/2009 13,200 0.00 ■■ 0.00 0 0 0 0 0
01/09/2009 13,200 -0.40 ▼ -2.94 13,200 13,300 13,000 205,290 2,709,828,000
31/08/2009 13,600 0.20 ▲ 1.49 14,000 14,000 13,600 257,640 3,503,904,000
28/08/2009 13,400 0.60 ▲ 4.69 12,900 13,400 12,800 379,880 5,090,392,000
27/08/2009 12,800 0.40 ▲ 3.23 12,500 12,900 12,400 93,950 1,202,560,000
26/08/2009 12,400 0.10 ▲ 0.81 12,200 12,400 12,100 112,100 1,390,040,000
25/08/2009 12,300 -0.10 ▼ -0.81 12,500 12,500 12,100 54,210 666,783,000
24/08/2009 12,400 0.00 ■■ 0.00 12,600 12,600 12,300 94,910 1,176,884,000
21/08/2009 12,400 0.00 ■■ 0.00 12,400 12,900 12,400 178,490 2,213,276,000
20/08/2009 12,400 0.00 ■■ 0.00 12,500 12,500 12,300 76,070 943,268,000
19/08/2009 12,400 0.10 ▲ 0.81 12,300 12,500 12,300 84,510 1,047,924,000
18/08/2009 12,300 0.10 ▲ 0.82 11,900 12,500 11,900 55,890 687,447,000
17/08/2009 12,200 -0.30 ▼ -2.40 12,200 12,500 12,100 50,380 614,636,000
14/08/2009 12,500 -0.40 ▼ -3.10 12,900 12,900 12,500 146,490 1,831,125,000
13/08/2009 12,900 0.60 ▲ 4.88 12,700 12,900 12,500 193,690 2,498,601,000
12/08/2009 12,300 -0.20 ▼ -1.60 12,600 12,700 12,300 97,490 1,199,127,000
11/08/2009 12,500 0.20 ▲ 1.63 12,300 12,500 12,200 170,250 2,128,125,000
10/08/2009 12,300 0.20 ▲ 1.65 12,100 12,600 12,100 75,090 923,607,000
07/08/2009 12,100 0.00 ■■ 0.00 11,900 12,200 11,900 112,980 1,367,058,000
06/08/2009 12,100 0.10 ▲ 0.83 12,000 12,500 12,000 116,530 1,410,013,000
05/08/2009 12,000 -0.20 ▼ -1.64 12,100 12,200 11,900 94,450 1,133,400,000
04/08/2009 12,200 -0.20 ▼ -1.61 12,300 12,500 12,200 92,010 1,122,522,000
03/08/2009 12,400 0.20 ▲ 1.64 12,800 12,800 12,200 327,460 4,060,504,000
31/07/2009 12,200 0.50 ▲ 4.27 12,200 12,200 12,200 48,270 588,894,000
30/07/2009 11,700 0.50 ▲ 4.46 11,600 11,700 11,600 150,310 1,758,627,000
29/07/2009 11,200 -0.20 ▼ -1.75 11,200 11,700 11,200 25,080 280,896,000
28/07/2009 11,400 -0.60 ▼ -5.00 11,500 11,900 11,400 40,330 459,762,000
27/07/2009 12,000 0.50 ▲ 4.35 12,000 12,000 11,600 144,310 1,731,720,000
24/07/2009 11,500 0.50 ▲ 4.55 11,500 11,500 11,500 32,640 375,360,000
23/07/2009 11,000 0.20 ▲ 1.85 10,400 11,000 10,400 25,660 282,260,000
22/07/2009 10,800 0.10 ▲ 0.93 10,900 10,900 10,700 30,580 330,264,000
21/07/2009 10,700 0.00 ■■ 0.00 10,700 10,800 10,600 26,980 288,686,000
20/07/2009 10,700 -0.50 ▼ -4.46 10,800 10,800 10,700 34,280 366,796,000
17/07/2009 11,200 -0.10 ▼ -0.88 10,800 11,400 10,800 15,540 174,048,000
16/07/2009 11,300 0.20 ▲ 1.80 11,600 11,600 11,000 17,380 196,394,000
15/07/2009 11,100 0.30 ▲ 2.78 11,100 11,300 10,900 23,220 257,742,000
14/07/2009 10,800 -0.30 ▼ -2.70 11,200 11,200 10,600 42,720 461,376,000
13/07/2009 11,100 -0.50 ▼ -4.31 11,600 11,600 11,100 59,100 656,010,000
10/07/2009 11,600 -0.50 ▼ -4.13 11,800 11,800 11,500 85,950 997,020,000
09/07/2009 12,100 -0.30 ▼ -2.42 12,000 12,400 11,900 57,250 692,725,000
08/07/2009 12,400 0.40 ▲ 3.33 12,000 12,600 11,900 134,070 1,662,468,000
07/07/2009 12,000 0.50 ▲ 4.35 12,000 12,000 11,900 156,010 1,872,120,000
06/07/2009 11,500 0.50 ▲ 4.55 11,500 11,500 11,500 42,770 491,855,000
03/07/2009 11,000 0.50 ▲ 4.76 10,500 11,000 10,500 49,480 544,280,000
02/07/2009 10,500 0.30 ▲ 2.94 10,200 10,700 9,900 98,990 1,039,395,000
01/07/2009 10,200 -0.50 ▼ -4.67 10,200 10,300 10,200 40,410 412,182,000
30/06/2009 10,700 -0.50 ▼ -4.46 11,100 11,100 10,700 110,010 1,177,107,000
29/06/2009 11,200 -0.50 ▼ -4.27 11,800 11,800 11,200 41,430 464,016,000
26/06/2009 11,700 -0.10 ▼ -0.85 11,800 12,000 11,300 61,550 720,135,000
25/06/2009 11,800 -0.10 ▼ -0.84 12,400 12,400 11,700 97,560 1,151,208,000
24/06/2009 11,900 0.50 ▲ 4.39 11,400 11,900 11,400 170,970 2,034,543,000
23/06/2009 11,400 -0.50 ▼ -4.20 11,400 11,400 11,400 21,270 242,478,000
22/06/2009 11,900 -0.60 ▼ -4.80 12,000 12,200 11,900 156,920 1,867,348,000
19/06/2009 12,500 -0.60 ▼ -4.58 13,100 13,400 12,500 146,160 1,827,000,000
18/06/2009 13,100 0.00 ■■ 0.00 13,700 13,700 12,600 236,330 3,095,923,000
17/06/2009 13,100 -0.60 ▼ -4.38 13,100 13,100 13,100 24,370 319,247,000
16/06/2009 13,700 -0.70 ▼ -4.86 13,700 13,700 13,700 34,560 473,472,000
15/06/2009 14,400 -0.70 ▼ -4.64 14,400 14,400 14,400 97,770 1,407,888,000
12/06/2009 15,100 -0.60 ▼ -3.82 16,200 16,200 15,000 224,120 3,384,212,000
11/06/2009 15,700 0.70 ▲ 4.67 14,500 15,700 14,500 406,360 6,379,852,000
10/06/2009 15,000 -0.70 ▼ -4.46 15,000 15,700 15,000 158,990 2,384,850,000
09/06/2009 15,700 0.70 ▲ 4.67 15,700 15,700 15,000 491,400 7,714,980,000
08/06/2009 15,000 0.70 ▲ 4.90 15,000 15,000 15,000 63,690 955,350,000
05/06/2009 14,300 0.60 ▲ 4.38 14,300 14,300 14,300 71,630 1,024,309,000
04/06/2009 13,700 0.60 ▲ 4.58 13,700 13,700 13,700 156,870 2,149,119,000
03/06/2009 13,100 -0.40 ▼ -2.96 12,900 13,200 12,900 334,900 4,387,190,000
02/06/2009 13,500 -0.20 ▼ -1.46 14,300 14,300 13,500 256,340 3,460,590,000
01/06/2009 13,700 0.20 ▲ 1.48 13,100 14,100 12,900 495,050 6,782,185,000
29/05/2009 13,500 -0.30 ▼ -2.17 14,400 14,400 13,200 629,360 8,496,360,000
28/05/2009 13,800 0.60 ▲ 4.55 13,800 13,800 13,800 70,040 966,552,000
27/05/2009 13,200 0.60 ▲ 4.76 13,200 13,200 13,200 82,940 1,094,808,000
26/05/2009 12,600 0.60 ▲ 5.00 12,600 12,600 12,000 449,470 5,663,322,000
25/05/2009 12,000 0.50 ▲ 4.35 12,000 12,000 11,500 648,320 7,779,840,000
22/05/2009 11,500 0.50 ▲ 4.55 11,500 11,500 11,500 178,820 2,056,430,000
21/05/2009 11,000 0.50 ▲ 4.76 11,000 11,000 11,000 30,790 338,690,000
20/05/2009 10,500 0.50 ▲ 5.00 10,500 10,500 10,500 7,030 73,815,000
19/05/2009 10,000 0.40 ▲ 4.17 10,000 10,000 10,000 25,220 252,200,000
18/05/2009 9,600 0.40 ▲ 4.35 9,600 9,600 9,600 165,140 1,585,344,000
15/05/2009 9,200 0.40 ▲ 4.55 9,200 9,200 9,200 35,460 326,232,000
14/05/2009 8,800 0.40 ▲ 4.76 8,800 8,800 8,800 114,860 1,010,768,000
13/05/2009 8,400 0.40 ▲ 5.00 8,400 8,400 8,400 18,680 156,912,000
12/05/2009 8,000 0.30 ▲ 3.90 8,000 8,000 8,000 37,410 299,280,000
11/05/2009 7,700 0.30 ▲ 4.05 7,700 7,700 7,700 107,330 826,441,000
08/05/2009 7,400 0.10 ▲ 1.37 7,100 7,400 7,000 347,060 2,568,244,000
07/05/2009 7,300 0.20 ▲ 2.82 7,300 7,300 7,100 87,490 638,677,000
06/05/2009 7,100 -0.30 ▼ -4.05 7,300 7,300 7,100 67,560 479,676,000
05/05/2009 7,400 0.00 ■■ 0.00 7,700 7,700 7,400 89,160 659,784,000
04/05/2009 7,400 0.30 ▲ 4.23 7,400 7,400 7,400 36,340 268,916,000
29/04/2009 7,100 0.00 ■■ 0.00 7,000 7,300 6,900 48,210 342,291,000
28/04/2009 7,100 0.10 ▲ 1.43 7,000 7,100 7,000 20,710 147,041,000
27/04/2009 7,000 0.00 ■■ 0.00 7,000 7,200 7,000 69,270 484,890,000
24/04/2009 7,000 -0.30 ▼ -4.11 7,400 7,400 7,000 100,740 705,180,000
23/04/2009 7,300 0.30 ▲ 4.29 6,900 7,300 6,900 163,100 1,190,630,000
22/04/2009 7,000 -0.30 ▼ -4.11 7,100 7,500 7,000 268,470 1,879,290,000
21/04/2009 7,300 -0.30 ▼ -3.95 7,300 7,300 7,300 7,650 55,845,000
20/04/2009 7,600 -0.30 ▼ -3.80 7,600 7,600 7,600 28,430 216,068,000
17/04/2009 7,900 -0.40 ▼ -4.82 8,000 8,000 7,900 162,320 1,282,328,000
16/04/2009 8,300 -0.20 ▼ -2.35 8,600 8,700 8,200 99,720 827,676,000
15/04/2009 8,500 -0.40 ▼ -4.49 8,600 8,900 8,500 80,380 683,230,000
14/04/2009 8,900 0.30 ▲ 3.49 8,800 8,900 8,500 232,980 2,073,522,000
13/04/2009 8,600 0.40 ▲ 4.88 8,200 8,600 8,200 301,890 2,596,254,000
10/04/2009 8,200 0.30 ▲ 3.80 8,200 8,200 8,100 256,400 2,102,480,000
09/04/2009 7,900 -0.10 ▼ -1.25 8,100 8,200 7,800 173,650 1,371,835,000
08/04/2009 8,000 -0.40 ▼ -4.76 8,000 8,600 8,000 380,280 3,042,240,000
07/04/2009 8,400 0.40 ▲ 5.00 8,400 8,400 8,100 267,070 2,243,388,000
03/04/2009 8,000 0.30 ▲ 3.90 8,000 8,000 8,000 45,150 361,200,000
02/04/2009 7,700 0.30 ▲ 4.05 7,700 7,700 7,700 15,480 119,196,000
01/04/2009 7,400 0.30 ▲ 4.23 7,400 7,400 7,400 39,660 293,484,000
31/03/2009 7,100 0.30 ▲ 4.41 6,800 7,100 6,800 141,170 1,002,307,000
30/03/2009 6,800 -0.30 ▼ -4.23 6,900 7,100 6,800 131,170 891,956,000
27/03/2009 7,100 0.10 ▲ 1.43 7,200 7,200 7,000 120,240 853,704,000
26/03/2009 7,000 0.20 ▲ 2.94 7,000 7,000 6,800 146,910 1,028,370,000
25/03/2009 6,800 0.20 ▲ 3.03 6,500 6,900 6,400 116,150 789,820,000
24/03/2009 6,600 0.30 ▲ 4.76 6,600 6,600 6,400 103,550 683,430,000
23/03/2009 6,300 -0.10 ▼ -1.56 6,400 6,500 6,300 71,280 449,064,000
20/03/2009 6,400 0.10 ▲ 1.59 6,200 6,500 6,200 103,370 661,568,000
19/03/2009 6,300 -0.30 ▼ -4.55 6,800 6,900 6,300 201,260 1,267,938,000
18/03/2009 6,600 0.30 ▲ 4.76 6,500 6,600 6,500 184,570 1,218,162,000
17/03/2009 6,300 0.30 ▲ 5.00 6,100 6,300 6,100 174,850 1,101,555,000
16/03/2009 6,000 0.10 ▲ 1.69 6,000 6,000 5,900 53,480 320,880,000
13/03/2009 5,900 0.10 ▲ 1.72 5,800 5,900 5,800 28,890 170,451,000
12/03/2009 5,800 -0.20 ▼ -3.33 5,900 6,000 5,800 67,300 390,340,000
11/03/2009 6,000 0.10 ▲ 1.69 6,100 6,100 6,000 95,170 571,020,000
10/03/2009 5,900 0.10 ▲ 1.72 5,800 6,000 5,800 102,530 604,927,000
09/03/2009 5,800 0.10 ▲ 1.75 5,800 5,800 5,600 27,330 158,514,000
06/03/2009 5,700 -0.10 ▼ -1.72 5,700 5,700 5,700 10,100 57,570,000
05/03/2009 5,800 0.00 ■■ 0.00 5,800 5,800 5,700 33,210 192,618,000
04/03/2009 5,800 0.10 ▲ 1.75 5,700 5,800 5,700 17,380 100,804,000
03/03/2009 5,700 -0.10 ▼ -1.72 5,700 5,800 5,600 18,500 105,450,000
02/03/2009 5,800 0.10 ▲ 1.75 5,800 5,800 5,600 29,960 173,768,000
27/02/2009 5,700 0.10 ▲ 1.79 5,700 5,800 5,600 23,990 136,743,000
26/02/2009 5,600 -0.20 ▼ -3.45 5,700 5,800 5,600 49,550 277,480,000
25/02/2009 5,800 0.20 ▲ 3.57 5,800 5,800 5,700 50,030 290,174,000
24/02/2009 5,600 -0.10 ▼ -1.75 5,600 5,700 5,600 21,890 122,584,000
23/02/2009 5,700 -0.20 ▼ -3.39 5,900 5,900 5,700 79,360 452,352,000
20/02/2009 5,900 0.10 ▲ 1.72 5,800 5,900 5,800 56,810 335,179,000
19/02/2009 5,800 0.20 ▲ 3.57 5,700 5,800 5,700 63,960 370,968,000
18/02/2009 5,600 0.00 ■■ 0.00 5,800 5,800 5,600 146,650 821,240,000
17/02/2009 5,600 0.20 ▲ 3.70 5,600 5,600 5,600 4,470 25,032,000
16/02/2009 5,400 0.20 ▲ 3.85 5,400 5,400 5,400 10,160 54,864,000
13/02/2009 5,200 0.00 ■■ 0.00 5,100 5,200 5,100 13,310 69,212,000
12/02/2009 5,200 0.10 ▲ 1.96 5,100 5,300 5,100 33,660 175,032,000
11/02/2009 5,100 -0.20 ▼ -3.77 5,200 5,300 5,100 29,030 148,053,000
10/02/2009 5,300 -0.10 ▼ -1.85 5,400 5,400 5,300 12,410 65,773,000
09/02/2009 5,400 -0.10 ▼ -1.82 5,600 5,600 5,400 8,190 44,226,000
06/02/2009 5,500 0.10 ▲ 1.85 5,600 5,600 5,500 3,720 20,460,000
05/02/2009 5,400 -0.10 ▼ -1.82 5,600 5,700 5,400 14,000 75,600,000
04/02/2009 5,500 0.10 ▲ 1.85 5,400 5,600 5,300 10,170 55,935,000
03/02/2009 5,400 -0.20 ▼ -3.57 5,500 5,600 5,400 41,330 223,182,000
02/02/2009 5,600 -0.20 ▼ -3.45 5,800 5,800 5,600 17,650 98,840,000
23/01/2009 5,800 0.00 ■■ 0.00 5,600 6,000 5,600 4,020 23,316,000
22/01/2009 5,800 0.10 ▲ 1.75 5,700 5,800 5,700 9,200 53,360,000
21/01/2009 5,700 0.00 ■■ 0.00 5,700 5,800 5,600 20,290 115,653,000
20/01/2009 5,700 -0.20 ▼ -3.39 5,800 5,800 5,700 36,480 207,936,000
19/01/2009 5,900 0.10 ▲ 1.72 5,800 5,900 5,700 28,820 170,038,000
16/01/2009 5,800 0.00 ■■ 0.00 5,800 5,900 5,700 26,750 155,150,000
15/01/2009 5,800 -0.20 ▼ -3.33 5,900 5,900 5,800 9,550 55,390,000
14/01/2009 6,000 0.00 ■■ 0.00 6,000 6,000 5,900 14,560 87,360,000
13/01/2009 6,000 -0.10 ▼ -1.64 6,000 6,100 5,900 31,690 190,140,000
12/01/2009 6,100 0.00 ■■ 0.00 6,000 6,100 6,000 19,840 121,024,000
09/01/2009 6,100 0.10 ▲ 1.67 6,000 6,100 6,000 30,280 184,708,000
08/01/2009 6,000 -0.30 ▼ -4.76 6,200 6,300 6,000 140,230 841,380,000
07/01/2009 6,300 0.30 ▲ 5.00 6,300 6,300 6,300 14,840 93,492,000
06/01/2009 6,000 0.20 ▲ 3.45 6,000 6,000 6,000 13,280 79,680,000
05/01/2009 5,800 0.20 ▲ 3.57 5,600 5,800 5,600 68,180 395,444,000
02/01/2009 5,600 0.00 ■■ 0.00 5,700 5,700 5,500 17,950 100,520,000
31/12/2008 5,600 0.00 ■■ 0.00 5,500 5,700 5,500 33,870 189,672,000
30/12/2008 5,600 0.00 ■■ 0.00 5,600 5,700 5,500 24,100 134,960,000
29/12/2008 5,600 0.00 ■■ 0.00 5,500 5,600 5,500 13,810 77,336,000
26/12/2008 5,600 0.10 ▲ 1.82 5,700 5,700 5,500 22,080 123,648,000
25/12/2008 5,500 0.10 ▲ 1.85 5,500 5,500 5,400 6,770 37,235,000
24/12/2008 5,400 -0.20 ▼ -3.57 5,700 5,700 5,400 7,210 38,934,000
23/12/2008 5,600 -0.10 ▼ -1.75 5,600 5,700 5,500 33,550 187,880,000
22/12/2008 5,700 -0.10 ▼ -1.72 5,800 5,900 5,600 39,860 227,202,000
19/12/2008 5,800 0.10 ▲ 1.75 5,800 5,800 5,500 7,980 46,284,000
18/12/2008 5,700 0.20 ▲ 3.64 5,500 5,700 5,500 5,630 32,091,000
17/12/2008 5,500 -0.10 ▼ -1.79 5,700 5,700 5,500 6,670 36,685,000
16/12/2008 5,600 -0.20 ▼ -3.45 5,800 5,800 5,600 38,930 218,008,000
15/12/2008 5,800 0.00 ■■ 0.00 6,000 6,000 5,600 19,750 114,550,000
12/12/2008 5,800 0.20 ▲ 3.57 5,700 5,800 5,700 17,780 103,124,000
11/12/2008 5,600 -0.20 ▼ -3.45 5,900 5,900 5,600 25,790 144,424,000
10/12/2008 5,800 -0.10 ▼ -1.69 5,900 6,000 5,800 19,780 114,724,000
09/12/2008 5,900 0.00 ■■ 0.00 5,900 6,000 5,800 18,340 108,206,000
08/12/2008 5,900 -0.30 ▼ -4.84 6,000 6,100 5,900 48,460 285,914,000
05/12/2008 6,200 -0.20 ▼ -3.12 6,200 6,300 6,100 19,680 122,016,000
04/12/2008 6,400 0.20 ▲ 3.23 6,300 6,400 6,100 23,750 152,000,000
03/12/2008 6,200 -0.20 ▼ -3.12 6,400 6,500 6,200 17,660 109,492,000
02/12/2008 6,400 -0.30 ▼ -4.48 6,500 6,500 6,400 32,070 205,248,000
01/12/2008 6,700 0.30 ▲ 4.69 6,700 6,700 6,400 64,260 430,542,000
28/11/2008 6,400 0.30 ▲ 4.92 6,300 6,400 6,300 41,190 263,616,000
27/11/2008 6,100 -0.20 ▼ -3.17 6,400 6,400 6,000 56,710 345,931,000
26/11/2008 6,300 -0.30 ▼ -4.55 6,600 6,700 6,300 55,150 347,445,000
25/11/2008 6,600 0.10 ▲ 1.54 6,800 6,800 6,600 38,220 252,252,000
24/11/2008 6,500 0.00 ■■ 0.00 6,700 6,700 6,400 26,510 172,315,000
21/11/2008 6,500 -0.30 ▼ -4.41 6,500 6,700 6,500 50,330 327,145,000
20/11/2008 6,800 -0.30 ▼ -4.23 6,900 7,000 6,800 50,160 341,088,000
19/11/2008 7,100 -0.20 ▼ -2.74 7,300 7,300 7,100 19,570 138,947,000
18/11/2008 7,300 0.20 ▲ 2.82 7,000 7,400 7,000 82,680 603,564,000
17/11/2008 7,100 -0.10 ▼ -1.39 7,200 7,200 7,000 37,340 265,114,000
14/11/2008 7,200 0.20 ▲ 2.86 7,200 7,200 7,000 100,000 720,000,000
13/11/2008 7,000 0.00 ■■ 0.00 7,000 7,200 6,700 96,330 674,310,000
12/11/2008 7,000 -0.30 ▼ -4.11 7,100 7,300 7,000 32,150 225,050,000
11/11/2008 7,300 -0.30 ▼ -3.95 7,300 7,400 7,300 56,830 414,859,000
10/11/2008 7,600 0.10 ▲ 1.33 7,500 7,700 7,400 42,110 320,036,000
07/11/2008 7,500 -0.30 ▼ -3.85 7,500 7,700 7,500 91,410 685,575,000
06/11/2008 7,800 -0.30 ▼ -3.70 7,800 8,100 7,700 26,270 204,906,000
05/11/2008 8,100 0.30 ▲ 3.85 8,100 8,100 8,000 51,080 413,748,000
04/11/2008 7,800 0.30 ▲ 4.00 7,500 7,800 7,500 65,200 508,560,000
03/11/2008 7,500 -0.30 ▼ -3.85 7,700 7,800 7,500 45,140 338,550,000
31/10/2008 7,800 0.10 ▲ 1.30 7,700 7,900 7,700 37,480 292,344,000
30/10/2008 7,700 -0.20 ▼ -2.53 7,800 8,000 7,700 55,930 430,661,000
29/10/2008 7,900 0.20 ▲ 2.60 8,000 8,000 7,400 100,830 796,557,000
28/10/2008 7,700 -0.40 ▼ -4.94 7,700 7,700 7,700 16,390 126,203,000
27/10/2008 8,100 -0.40 ▼ -4.71 8,100 8,100 8,100 5,320 43,092,000
24/10/2008 8,500 -0.10 ▼ -1.16 8,600 8,600 8,400 28,690 243,865,000
23/10/2008 8,600 -0.40 ▼ -4.44 8,700 9,000 8,600 52,990 455,714,000
22/10/2008 9,000 0.00 ■■ 0.00 8,900 9,000 8,900 25,130 226,170,000
21/10/2008 9,000 0.10 ▲ 1.12 9,000 9,000 8,700 62,360 561,240,000
20/10/2008 8,900 -0.20 ▼ -2.20 8,900 9,100 8,800 53,430 475,527,000
17/10/2008 9,100 -0.40 ▼ -4.21 9,400 9,400 9,100 57,040 519,064,000
16/10/2008 9,500 -0.40 ▼ -4.04 9,500 9,700 9,500 32,240 306,280,000
15/10/2008 9,900 0.30 ▲ 3.12 9,700 9,900 9,200 119,790 1,185,921,000
14/10/2008 9,600 0.40 ▲ 4.35 9,600 9,600 9,600 119,440 1,146,624,000
13/10/2008 9,200 -0.40 ▼ -4.17 9,700 9,700 9,200 51,440 473,248,000
10/10/2008 9,600 -0.50 ▼ -4.95 9,600 9,600 9,600 139,490 1,339,104,000
09/10/2008 10,100 -0.50 ▼ -4.72 10,200 10,600 10,100 182,490 1,843,149,000
08/10/2008 10,600 -0.50 ▼ -4.50 10,600 10,700 10,600 113,950 1,207,870,000
07/10/2008 11,100 -0.50 ▼ -4.31 11,100 11,100 11,100 11,590 128,649,000
06/10/2008 11,600 -0.60 ▼ -4.92 11,700 12,000 11,600 72,030 835,548,000
03/10/2008 12,200 0.30 ▲ 2.52 11,700 12,200 11,700 87,480 1,067,256,000
02/10/2008 11,900 0.50 ▲ 4.39 11,900 11,900 11,600 108,940 1,296,386,000
01/10/2008 11,400 -0.40 ▼ -3.39 11,500 12,000 11,300 205,860 2,346,804,000
30/09/2008 11,800 -0.60 ▼ -4.84 11,800 11,800 11,800 59,510 702,218,000
29/09/2008 12,400 -0.60 ▼ -4.62 13,000 13,200 12,400 63,950 792,980,000
26/09/2008 13,000 0.50 ▲ 4.00 13,100 13,100 11,900 111,070 1,443,910,000
25/09/2008 12,500 -0.60 ▼ -4.58 12,500 13,100 12,500 197,530 2,469,125,000
24/09/2008 13,100 -0.60 ▼ -4.38 13,100 13,600 13,100 111,980 1,466,938,000
23/09/2008 13,700 -0.70 ▼ -4.86 13,700 14,800 13,700 131,790 1,805,523,000
22/09/2008 14,400 0.60 ▲ 4.35 14,400 14,400 14,400 8,310 119,664,000
19/09/2008 13,800 0.60 ▲ 4.55 13,200 13,800 13,200 80,520 1,111,176,000
18/09/2008 13,200 -0.60 ▼ -4.35 13,200 13,200 13,200 13,620 179,784,000
17/09/2008 13,800 -0.70 ▼ -4.83 13,800 13,800 13,800 12,710 175,398,000
16/09/2008 14,500 -0.70 ▼ -4.61 14,500 14,500 14,500 44,820 649,890,000
15/09/2008 15,200 -0.70 ▼ -4.40 15,200 16,500 15,200 189,790 2,884,808,000
12/09/2008 15,900 -0.80 ▼ -4.79 15,900 15,900 15,900 55,760 886,584,000
11/09/2008 16,700 -0.80 ▼ -4.57 16,800 17,000 16,700 80,610 1,346,187,000
10/09/2008 17,500 0.00 ■■ 0.00 18,300 18,300 17,000 292,400 5,117,000,000
09/09/2008 17,500 0.80 ▲ 4.79 17,500 17,500 17,500 170,800 2,989,000,000
08/09/2008 16,700 0.00 ■■ 0.00 16,000 16,700 15,900 439,970 7,347,499,000
05/09/2008 16,700 -0.80 ▼ -4.57 16,700 16,700 16,700 143,310 2,393,277,000
04/09/2008 17,500 -0.90 ▼ -4.89 17,500 17,600 17,500 211,600 3,703,000,000
03/09/2008 18,400 -0.90 ▼ -4.66 18,400 19,300 18,400 631,710 11,623,464,000
29/08/2008 19,300 -1.00 ▼ -4.93 19,300 19,300 19,300 97,850 1,888,505,000
28/08/2008 20,300 0.90 ▲ 4.64 20,300 20,300 18,500 265,520 5,390,056,000
27/08/2008 19,400 0.90 ▲ 4.86 19,400 19,400 19,400 73,710 1,429,974,000
26/08/2008 18,500 0.80 ▲ 4.52 18,500 18,500 18,500 210,300 3,890,550,000
25/08/2008 17,700 0.80 ▲ 4.73 16,100 17,700 16,100 1,185,260 20,979,102,000
22/08/2008 16,900 -0.80 ▼ -4.52 16,900 16,900 16,900 3,880 65,572,000
21/08/2008 17,700 -0.90 ▼ -4.84 17,700 17,700 17,700 410 7,257,000
20/08/2008 18,600 -0.90 ▼ -4.62 18,600 18,600 18,600 12,410 230,826,000
19/08/2008 19,500 -1.00 ▼ -4.88 19,500 19,500 19,500 1,920 37,440,000
18/08/2008 20,500 -1.00 ▼ -4.65 20,500 20,500 20,500 790 16,195,000
15/08/2008 21,500 -0.60 ▼ -2.71 21,500 21,500 21,500 34,440 740,460,000
14/08/2008 22,100 -0.60 ▼ -2.64 22,100 22,100 22,100 1,180 26,078,000
13/08/2008 22,700 -0.70 ▼ -2.99 22,700 22,700 22,700 14,020 318,254,000
12/08/2008 23,400 -0.70 ▼ -2.90 23,400 23,400 23,400 310 7,254,000
11/08/2008 24,100 -0.70 ▼ -2.82 24,100 24,100 24,100 13,950 336,195,000
08/08/2008 24,800 -0.70 ▼ -2.75 24,800 24,800 24,800 15,010 372,248,000
07/08/2008 25,500 -0.70 ▼ -2.67 25,500 25,500 25,500 19,620 500,310,000
06/08/2008 26,200 -0.80 ▼ -2.96 26,200 26,200 26,200 10 262,000
05/08/2008 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 0 0
04/08/2008 27,000 -0.80 ▼ -2.88 27,000 27,000 27,000 20 540,000
01/08/2008 27,800 -0.80 ▼ -2.80 27,800 27,800 27,800 20 556,000
31/07/2008 28,600 -0.80 ▼ -2.72 28,600 28,600 28,600 10 286,000
30/07/2008 29,400 0.00 ■■ 0.00 29,400 29,400 29,400 0 0
29/07/2008 29,400 -0.90 ▼ -2.97 29,400 29,400 29,400 10 294,000
28/07/2008 30,300 -0.90 ▼ -2.88 30,300 30,300 30,300 20 606,000
25/07/2008 31,200 -0.90 ▼ -2.80 31,200 31,200 31,200 920 28,704,000
24/07/2008 32,100 -0.90 ▼ -2.73 32,100 32,100 32,100 10 321,000
23/07/2008 33,000 -1.00 ▼ -2.94 33,000 33,000 33,000 10 330,000
22/07/2008 34,000 0.00 ■■ 0.00 34,000 34,000 34,000 0 0
21/07/2008 34,000 -0.80 ▼ -2.30 34,000 34,000 34,000 100 3,400,000
18/07/2008 34,800 -1.00 ▼ -2.79 34,800 34,800 34,800 10 348,000
17/07/2008 35,800 -1.10 ▼ -2.98 35,800 35,800 35,800 80 2,864,000
16/07/2008 36,900 -1.10 ▼ -2.89 36,900 36,900 36,900 60 2,214,000
15/07/2008 38,000 -1.10 ▼ -2.81 38,000 38,000 38,000 70 2,660,000
14/07/2008 39,100 -1.20 ▼ -2.98 39,100 39,100 39,100 10 391,000
11/07/2008 40,300 0.00 ■■ 0.00 40,300 40,300 40,300 0 0
10/07/2008 40,300 -1.20 ▼ -2.89 40,300 40,300 40,300 10 403,000
09/07/2008 41,500 0.00 ■■ 0.00 41,500 41,500 41,500 0 0
08/07/2008 41,500 0.00 ■■ 0.00 41,500 41,500 41,500 0 0
07/07/2008 41,500 -1.20 ▼ -2.81 41,500 41,500 41,500 10 415,000
04/07/2008 42,700 -1.30 ▼ -2.95 42,700 42,700 42,700 10 427,000
03/07/2008 44,000 -1.30 ▼ -2.87 44,000 44,000 44,000 10 440,000
02/07/2008 45,300 -1.30 ▼ -2.79 45,300 45,300 45,300 20 906,000
01/07/2008 46,600 -1.40 ▼ -2.92 46,600 46,600 46,600 70 3,262,000
30/06/2008 48,000 0.00 ■■ 0.00 48,000 48,000 48,000 220 10,560,000
01/01/1970 3,220 0.00 ■■ 0.00 3,220 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