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 Vật Tư Kỹ Thuật Nông Nghiệp Cần Thơ
Techno - Agricultural Supplying Joint Stock Company
Mã CK:      TSC      2.78      ▼ -0.20 (-7.19%)      (cập nhật 18:30 16/04/2024)
Đang giao dịch
Sàn giao dịch: HOSE
Nhóm ngành: Nông sản- Thủy, hải sản & CBTP
Website: http://www.tsccantho.com.vn
TSC » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
16/04/2024 2,780 -0.20 ▼ -7.19 2,980 3,030 2,780 195,340 543,045,200
15/04/2024 2,980 -0.22 ▼ -7.38 3,200 3,200 2,980 174,120 518,877,600
12/04/2024 3,200 -0.04 ▼ -1.25 3,240 3,240 3,150 48,710 155,872,000
11/04/2024 3,240 0.00 ■■ 0.00 3,240 3,270 3,170 68,370 221,518,800
10/04/2024 3,240 -0.03 ▼ -0.93 3,270 3,270 3,190 64,420 208,720,800
09/04/2024 3,270 0.03 ▲ 0.92 3,240 3,280 3,060 192,870 630,684,900
08/04/2024 3,240 -0.24 ▼ -7.41 3,480 3,480 3,240 310,370 1,005,598,800
05/04/2024 3,500 -0.06 ▼ -1.71 3,560 3,550 3,420 68,660 240,310,000
04/04/2024 3,560 -0.03 ▼ -0.84 3,590 3,590 3,540 85,590 304,700,400
03/04/2024 3,590 0.00 ■■ 0.00 3,590 3,630 3,570 66,820 239,883,800
02/04/2024 3,590 0.00 ■■ 0.00 3,590 3,600 3,550 55,980 200,968,200
01/04/2024 3,590 0.00 ■■ 0.00 3,590 3,610 3,580 65,830 236,329,700
29/03/2024 3,590 -0.04 ▼ -1.11 3,630 3,650 3,590 84,180 302,206,200
28/03/2024 3,630 -0.02 ▼ -0.55 3,650 3,660 3,620 50,700 184,041,000
27/03/2024 3,650 0.01 ▲ 0.27 3,640 3,660 3,630 51,720 188,778,000
26/03/2024 3,640 0.01 ▲ 0.27 3,630 3,640 3,610 37,350 135,954,000
25/03/2024 3,630 -0.01 ▼ -0.28 3,640 3,650 3,600 66,180 240,233,400
22/03/2024 3,640 0.00 ■■ 0.00 3,640 3,660 3,590 79,410 289,052,400
21/03/2024 3,640 0.01 ▲ 0.27 3,630 3,670 3,620 60,560 220,438,400
20/03/2024 3,630 0.03 ▲ 0.83 3,600 3,630 3,580 36,240 131,551,200
19/03/2024 3,600 0.02 ▲ 0.56 3,580 3,630 3,560 61,050 219,780,000
18/03/2024 3,580 -0.07 ▼ -1.96 3,650 3,690 3,550 93,240 333,799,200
15/03/2024 3,650 0.01 ▲ 0.27 3,640 3,660 3,600 70,920 258,858,000
14/03/2024 3,640 -0.03 ▼ -0.82 3,670 3,690 3,600 110,000 400,400,000
13/03/2024 3,670 0.03 ▲ 0.82 3,640 3,670 3,640 67,060 246,110,200
12/03/2024 3,640 -0.02 ▼ -0.55 3,660 3,670 3,610 70,460 256,474,400
11/03/2024 3,660 -0.03 ▼ -0.82 3,690 3,700 3,650 69,590 254,699,400
08/03/2024 3,690 -0.06 ▼ -1.63 3,750 3,790 3,690 93,920 346,564,800
07/03/2024 3,750 0.26 ▲ 6.93 3,490 3,770 3,700 109,770 411,637,500
06/03/2024 3,730 0.02 ▲ 0.54 3,710 3,830 3,720 146,960 548,160,800
05/03/2024 3,710 -0.01 ▼ -0.27 3,720 3,750 3,690 76,300 283,073,000
04/03/2024 3,720 0.02 ▲ 0.54 3,700 3,760 3,700 88,770 330,224,400
01/03/2024 3,700 0.01 ▲ 0.27 3,690 3,710 3,670 39,730 147,001,000
29/02/2024 3,690 -0.04 ▼ -1.08 3,730 3,740 3,640 111,030 409,700,700
28/02/2024 3,730 0.02 ▲ 0.54 3,710 3,760 3,690 58,780 219,249,400
27/02/2024 3,710 0.04 ▲ 1.08 3,670 3,720 3,670 56,380 209,169,800
26/02/2024 3,670 -0.05 ▼ -1.36 3,720 3,740 3,640 93,570 343,401,900
23/02/2024 3,720 -0.17 ▼ -4.57 3,890 3,910 3,720 135,030 502,311,600
22/02/2024 3,890 0.23 ▲ 5.91 3,660 3,890 3,660 295,740 1,150,428,600
21/02/2024 3,660 0.01 ▲ 0.27 3,650 3,700 3,640 54,550 199,653,000
20/02/2024 3,650 -0.01 ▼ -0.27 3,660 3,690 3,620 80,990 295,613,500
19/02/2024 3,660 0.04 ▲ 1.09 3,620 3,700 3,630 105,390 385,727,400
16/02/2024 3,620 0.02 ▲ 0.55 3,600 3,640 3,590 44,480 161,017,600
15/02/2024 3,600 0.09 ▲ 2.50 3,510 3,600 3,520 26,750 96,300,000
07/02/2024 3,510 0.02 ▲ 0.57 3,490 3,580 3,490 57,960 203,439,600
06/02/2024 3,490 0.01 ▲ 0.29 3,480 3,510 3,480 53,920 188,180,800
05/02/2024 3,480 -0.06 ▼ -1.72 3,540 3,590 3,480 63,830 222,128,400
02/02/2024 3,540 -0.08 ▼ -2.26 3,620 3,660 3,540 91,280 323,131,200
01/02/2024 3,620 0.00 ■■ 0.00 3,620 3,650 3,600 48,910 177,054,200
31/01/2024 3,620 -0.06 ▼ -1.66 3,680 3,720 3,610 90,040 325,944,800
30/01/2024 3,680 0.02 ▲ 0.54 3,660 3,750 3,670 69,860 257,084,800
29/01/2024 3,660 -0.03 ▼ -0.82 3,690 3,710 3,650 78,310 286,614,600
19/01/2024 3,690 0.01 ▲ 0.27 3,680 3,740 3,680 48,150 177,673,500
18/01/2024 3,680 0.00 ■■ 0.00 3,680 3,700 3,660 26,260 96,636,800
17/01/2024 3,680 -0.06 ▼ -1.63 3,740 3,750 3,680 46,230 170,126,400
16/01/2024 3,740 0.09 ▲ 2.41 3,650 3,740 3,640 45,860 171,516,400
15/01/2024 3,650 -0.01 ▼ -0.27 3,660 3,730 3,650 56,990 208,013,500
12/01/2024 3,660 -0.11 ▼ -3.01 3,770 3,770 3,660 152,160 556,905,600
11/01/2024 3,770 -0.02 ▼ -0.53 3,790 3,810 3,760 79,670 300,355,900
10/01/2024 3,790 -0.01 ▼ -0.26 3,800 3,850 3,750 96,230 364,711,700
09/01/2024 3,800 -0.05 ▼ -1.32 3,850 3,880 3,790 98,050 372,590,000
08/01/2024 3,850 0.00 ■■ 0.00 3,850 3,910 3,850 85,780 330,253,000
05/01/2024 3,850 -0.03 ▼ -0.78 3,880 3,900 3,800 132,500 510,125,000
04/01/2024 3,880 -0.10 ▼ -2.58 3,980 4,080 3,860 160,390 622,313,200
03/01/2024 3,980 0.08 ▲ 2.01 3,900 4,070 3,860 247,900 986,642,000
02/01/2024 3,900 0.16 ▲ 4.10 3,740 3,970 3,760 276,420 1,078,038,000
29/12/2023 3,740 0.03 ▲ 0.80 3,710 3,760 3,720 44,520 166,504,800
28/12/2023 3,710 0.00 ■■ 0.00 3,710 3,750 3,710 51,180 189,877,800
27/12/2023 3,710 -0.02 ▼ -0.54 3,730 3,770 3,710 49,750 184,572,500
26/12/2023 3,730 0.01 ▲ 0.27 3,720 3,760 3,720 47,830 178,405,900
25/12/2023 3,720 0.00 ■■ 0.00 3,720 3,770 3,710 69,790 259,618,800
22/12/2023 3,720 -0.02 ▼ -0.54 3,740 3,780 3,700 59,080 219,777,600
21/12/2023 3,740 -0.05 ▼ -1.34 3,790 3,790 3,740 42,270 158,089,800
20/12/2023 3,790 0.00 ■■ 0.00 3,790 3,840 3,760 35,180 133,332,200
19/12/2023 3,790 0.07 ▲ 1.85 3,720 3,880 3,730 80,440 304,867,600
18/12/2023 3,720 0.00 ■■ 0.00 3,720 3,780 3,690 75,480 280,785,600
15/12/2023 3,720 -0.04 ▼ -1.08 3,760 3,790 3,710 60,670 225,692,400
14/12/2023 3,760 -0.09 ▼ -2.39 3,850 3,830 3,750 67,270 252,935,200
13/12/2023 3,780 -0.07 ▼ -1.85 3,850 0 0 117,550 444,339,000
12/12/2023 3,850 0.06 ▲ 1.56 3,790 3,880 3,780 131,720 507,122,000
11/12/2023 3,790 -0.07 ▼ -1.85 3,860 3,870 3,770 91,630 347,277,700
08/12/2023 3,860 -0.04 ▼ -1.04 3,900 3,970 3,820 83,530 322,425,800
07/12/2023 3,900 0.07 ▲ 1.79 3,830 3,930 3,760 263,200 1,026,480,000
06/12/2023 3,830 0.08 ▲ 2.09 3,750 3,840 3,730 128,000 490,240,000
05/12/2023 3,750 -0.02 ▼ -0.53 3,770 3,820 3,740 80,770 302,887,500
04/12/2023 3,770 0.13 ▲ 3.45 3,640 3,800 3,650 127,700 481,429,000
01/12/2023 3,640 0.00 ■■ 0.00 3,640 3,710 3,630 77,640 282,609,600
30/11/2023 3,630 -0.01 ▼ -0.28 3,640 3,710 3,630 92,190 334,649,700
29/11/2023 3,640 0.02 ▲ 0.55 3,620 3,690 3,620 51,910 188,952,400
28/11/2023 3,620 -0.04 ▼ -1.10 3,660 3,690 3,550 60,920 220,530,400
27/11/2023 3,660 -0.06 ▼ -1.64 3,720 3,740 3,640 94,990 347,663,400
24/11/2023 3,720 -0.08 ▼ -2.15 3,800 3,780 3,630 191,730 713,235,600
23/11/2023 3,800 0.00 ■■ 0.00 3,800 3,910 3,790 224,040 851,352,000
22/11/2023 3,800 -0.01 ▼ -0.26 3,810 3,830 3,770 93,390 354,882,000
21/11/2023 3,810 0.06 ▲ 1.57 3,750 3,820 3,700 186,540 710,717,400
20/11/2023 3,750 -0.05 ▼ -1.33 3,800 3,790 3,650 103,020 386,325,000
17/11/2023 3,800 -0.03 ▼ -0.79 3,830 3,930 3,760 211,220 802,636,000
16/11/2023 3,830 -0.03 ▼ -0.78 3,860 3,870 3,770 114,030 436,734,900
15/11/2023 3,860 0.00 ■■ 0.00 3,860 4,000 3,820 103,760 400,513,600
14/11/2023 3,860 0.18 ▲ 4.66 3,680 3,860 3,700 250,280 966,080,800
13/11/2023 3,680 0.00 ■■ 0.00 3,680 3,760 3,660 114,620 421,801,600
10/11/2023 3,680 -0.08 ▼ -2.17 3,760 3,770 3,660 115,400 424,672,000
09/11/2023 3,760 0.15 ▲ 3.99 3,610 3,800 3,600 197,410 742,261,600
08/11/2023 3,610 0.17 ▲ 4.71 3,440 3,630 3,420 113,580 410,023,800
07/11/2023 3,440 -0.05 ▼ -1.45 3,490 3,520 3,440 47,790 164,397,600
06/11/2023 3,490 -0.01 ▼ -0.29 3,500 3,580 3,490 74,510 260,039,900
03/11/2023 3,500 -0.03 ▼ -0.86 3,530 3,580 3,470 72,080 252,280,000
02/11/2023 3,530 0.23 ▲ 6.52 3,300 3,530 3,350 113,930 402,172,900
01/11/2023 3,300 0.05 ▲ 1.52 3,250 3,340 3,190 96,800 319,440,000
31/10/2023 3,250 -0.06 ▼ -1.85 3,310 3,440 3,210 73,190 237,867,500
30/10/2023 3,310 -0.16 ▼ -4.83 3,470 3,480 3,270 67,090 222,067,900
27/10/2023 3,470 0.04 ▲ 1.15 3,430 3,500 3,250 94,870 329,198,900
26/10/2023 3,430 -0.25 ▼ -7.29 3,680 3,640 3,430 241,820 829,442,600
25/10/2023 3,680 0.05 ▲ 1.36 3,630 3,730 3,660 62,080 228,454,400
24/10/2023 3,630 0.00 ■■ 0.00 3,630 3,680 3,610 56,820 206,256,600
23/10/2023 3,630 -0.01 ▼ -0.28 3,640 3,690 3,600 72,090 261,686,700
20/10/2023 3,640 0.08 ▲ 2.20 3,560 3,640 3,410 100,790 366,875,600
19/10/2023 3,560 -0.07 ▼ -1.97 3,630 3,700 3,520 97,360 346,601,600
18/10/2023 3,630 -0.19 ▼ -5.23 3,820 3,840 3,560 152,500 553,575,000
17/10/2023 3,820 -0.08 ▼ -2.09 3,900 3,940 3,820 89,230 340,858,600
16/10/2023 3,900 -0.08 ▼ -2.05 3,980 3,990 3,880 98,400 383,760,000
13/10/2023 3,980 -0.07 ▼ -1.76 4,050 4,000 3,880 197,990 788,000,200
12/10/2023 4,050 0.05 ▲ 1.23 4,000 4,090 4,010 103,260 418,203,000
11/10/2023 4,000 0.04 ▲ 1.00 3,960 4,030 3,930 97,360 389,440,000
10/10/2023 3,960 0.10 ▲ 2.53 3,860 3,990 3,890 121,010 479,199,600
09/10/2023 3,860 0.08 ▲ 2.07 3,780 3,870 3,780 87,660 338,367,600
06/10/2023 3,780 -0.02 ▼ -0.53 3,800 3,870 3,760 96,470 364,656,600
05/10/2023 3,800 0.00 ■■ 0.00 3,800 3,900 3,790 76,020 288,876,000
04/10/2023 3,800 -0.06 ▼ -1.58 3,860 3,880 3,720 185,160 703,608,000
03/10/2023 3,860 -0.29 ▼ -7.51 4,150 4,120 3,860 220,970 852,944,200
02/10/2023 4,150 0.05 ▲ 1.20 4,100 4,200 4,090 84,940 352,501,000
29/09/2023 4,100 0.13 ▲ 3.17 3,970 4,140 4,020 123,820 507,662,000
28/09/2023 3,970 -0.01 ▼ -0.25 3,980 4,050 3,930 106,860 424,234,200
27/09/2023 3,980 -0.02 ▼ -0.50 4,000 4,060 3,780 248,400 988,632,000
26/09/2023 4,000 -0.24 ▼ -6.00 4,240 4,280 4,000 212,080 848,320,000
22/09/2023 4,550 -0.22 ▼ -4.84 4,770 4,770 4,460 280,330 1,275,501,500
21/09/2023 4,770 -0.08 ▼ -1.68 4,850 4,900 4,770 153,990 734,532,300
20/09/2023 4,850 0.25 ▲ 5.15 4,600 4,850 4,580 172,410 836,188,500
19/09/2023 4,600 -0.05 ▼ -1.09 4,650 4,710 4,510 254,260 1,169,596,000
18/09/2023 4,650 -0.15 ▼ -3.23 4,800 4,780 4,650 260,400 1,210,860,000
15/09/2023 4,840 0.01 ▲ 0.21 4,830 4,990 4,830 101,310 490,340,400
14/09/2023 4,830 -0.33 ▼ -6.83 5,160 5,190 4,830 725,760 3,505,420,800
13/09/2023 5,160 -0.23 ▼ -4.46 5,390 5,400 5,110 738,060 3,808,389,600
12/09/2023 5,390 0.06 ▲ 1.11 5,330 5,390 5,200 432,020 2,328,587,800
11/09/2023 5,330 -0.28 ▼ -5.25 5,610 5,750 5,330 640,600 3,414,398,000
08/09/2023 5,610 0.18 ▲ 3.21 5,430 5,740 5,490 901,410 5,056,910,100
07/09/2023 5,430 0.04 ▲ 0.74 5,390 5,590 5,380 716,510 3,890,649,300
06/09/2023 5,390 0.04 ▲ 0.74 5,350 5,450 5,280 296,640 1,598,889,600
05/09/2023 5,350 -0.04 ▼ -0.75 5,390 5,450 5,290 487,140 2,606,199,000
31/08/2023 5,390 -0.13 ▼ -2.41 5,520 5,630 5,280 894,230 4,819,899,700
30/08/2023 5,520 0.05 ▲ 0.91 5,470 5,660 5,420 445,160 2,457,283,200
29/08/2023 5,470 0.12 ▲ 2.19 5,350 5,620 5,340 1,416,770 7,749,731,900
28/08/2023 5,350 0.09 ▲ 1.68 5,260 5,360 5,250 346,170 1,852,009,500
25/08/2023 5,260 -0.07 ▼ -1.33 5,330 5,390 5,250 182,820 961,633,200
24/08/2023 5,330 0.04 ▲ 0.75 5,290 5,360 5,160 358,520 1,910,911,600
23/08/2023 5,290 0.04 ▲ 0.76 5,250 5,600 5,200 370,250 1,958,622,500
22/08/2023 5,250 0.13 ▲ 2.48 5,120 5,250 4,770 465,060 2,441,565,000
21/08/2023 5,120 -0.36 ▼ -7.03 5,480 5,420 5,100 1,031,070 5,279,078,400
18/08/2023 5,480 -0.41 ▼ -7.48 5,890 5,840 5,480 405,420 2,221,701,600
17/08/2023 5,890 -0.12 ▼ -2.04 6,010 6,150 5,870 313,240 1,844,983,600
16/08/2023 6,010 -0.14 ▼ -2.33 6,150 6,150 6,010 185,390 1,114,193,900
15/08/2023 6,150 0.09 ▲ 1.46 6,060 6,220 6,050 282,710 1,738,666,500
14/08/2023 6,060 0.02 ▲ 0.33 6,040 6,150 6,020 201,860 1,223,271,600
11/08/2023 6,040 -0.16 ▼ -2.65 6,200 6,200 5,800 298,710 1,804,208,400
10/08/2023 6,200 -0.19 ▼ -3.06 6,390 6,470 6,110 363,950 2,256,490,000
09/08/2023 6,390 0.17 ▲ 2.66 6,220 6,490 6,040 566,050 3,617,059,500
08/08/2023 6,220 0.08 ▲ 1.29 6,140 6,300 6,150 402,090 2,500,999,800
07/08/2023 6,140 0.39 ▲ 6.35 5,750 6,150 6,000 931,250 5,717,875,000
04/08/2023 5,750 0.04 ▲ 0.70 5,710 5,790 5,650 250,810 1,442,157,500
03/08/2023 5,710 0.11 ▲ 1.93 5,600 5,800 5,590 302,340 1,726,361,400
02/08/2023 5,600 -0.08 ▼ -1.43 5,680 5,710 5,460 323,420 1,811,152,000
01/08/2023 5,680 0.13 ▲ 2.29 5,550 5,930 5,500 863,650 4,905,532,000
31/07/2023 5,550 0.36 ▲ 6.49 5,190 5,550 5,290 1,071,870 5,948,878,500
28/07/2023 5,190 0.09 ▲ 1.73 5,100 5,200 5,100 209,760 1,088,654,400
27/07/2023 5,100 -0.05 ▼ -0.98 5,150 5,250 5,020 291,870 1,488,537,000
26/07/2023 5,150 -0.06 ▼ -1.17 5,210 5,250 5,070 278,940 1,436,541,000
25/07/2023 5,210 -0.09 ▼ -1.73 5,300 5,480 5,000 321,090 1,672,878,900
24/07/2023 5,300 0.32 ▲ 6.04 4,980 5,300 5,000 433,010 2,294,953,000
21/07/2023 4,980 0.09 ▲ 1.81 4,890 4,980 4,880 147,910 736,591,800
20/07/2023 4,890 -0.01 ▼ -0.20 4,900 4,900 4,750 196,770 962,205,300
19/07/2023 4,900 -0.02 ▼ -0.41 4,920 4,950 4,840 165,640 811,636,000
18/07/2023 4,920 -0.12 ▼ -2.44 5,040 5,080 4,910 166,990 821,590,800
17/07/2023 5,040 0.12 ▲ 2.38 4,920 5,050 4,940 227,100 1,144,584,000
14/07/2023 4,920 0.01 ▲ 0.20 4,910 4,970 4,880 233,400 1,148,328,000
13/07/2023 4,910 0.00 ■■ 0.00 4,910 4,970 4,880 83,290 408,953,900
12/07/2023 4,910 -0.01 ▼ -0.20 4,920 5,030 4,880 127,230 624,699,300
11/07/2023 4,920 0.25 ▲ 5.08 4,670 4,930 4,750 342,690 1,686,034,800
10/07/2023 4,670 0.12 ▲ 2.57 4,550 4,720 4,600 133,360 622,791,200
07/07/2023 4,550 0.06 ▲ 1.32 4,490 4,600 4,440 65,550 298,252,500
06/07/2023 4,490 -0.18 ▼ -4.01 4,670 4,680 4,480 312,200 1,401,778,000
05/07/2023 4,670 -0.01 ▼ -0.21 4,680 4,730 4,630 152,730 713,249,100
04/07/2023 4,680 0.09 ▲ 1.92 4,590 4,690 4,600 124,310 581,770,800
03/07/2023 4,590 0.07 ▲ 1.53 4,520 4,620 4,480 131,650 604,273,500
30/06/2023 4,520 0.12 ▲ 2.65 4,400 4,540 4,370 206,400 932,928,000
29/06/2023 4,400 -0.30 ▼ -6.82 4,700 4,750 4,400 114,330 503,052,000
28/06/2023 4,700 -0.06 ▼ -1.28 4,760 4,840 4,680 225,650 1,060,555,000
27/06/2023 4,760 -0.01 ▼ -0.21 4,770 4,800 4,650 134,620 640,791,200
26/06/2023 4,770 -0.16 ▼ -3.35 4,930 4,920 4,680 243,960 1,163,689,200
23/06/2023 4,930 0.00 ■■ 0.00 4,930 5,030 4,920 121,800 600,474,000
22/06/2023 4,930 0.09 ▲ 1.83 4,840 4,940 4,840 241,070 1,188,475,100
21/06/2023 4,840 0.09 ▲ 1.86 4,750 4,860 4,760 142,780 691,055,200
20/06/2023 4,750 0.12 ▲ 2.53 4,630 4,750 4,630 160,710 763,372,500
19/06/2023 4,630 -0.19 ▼ -4.10 4,820 4,850 4,600 332,900 1,541,327,000
16/06/2023 4,820 -0.07 ▼ -1.45 4,890 5,030 4,800 288,040 1,388,352,800
15/06/2023 4,890 -0.36 ▼ -7.36 5,250 5,300 4,890 279,560 1,367,048,400
14/06/2023 5,250 -0.11 ▼ -2.10 5,360 5,500 5,200 348,290 1,828,522,500
13/06/2023 5,360 0.31 ▲ 5.78 5,050 5,400 5,090 405,230 2,172,032,800
12/06/2023 5,050 0.17 ▲ 3.37 4,880 5,050 4,910 290,080 1,464,904,000
09/06/2023 4,880 0.08 ▲ 1.64 4,800 4,960 4,820 238,560 1,164,172,800
08/06/2023 4,800 -0.26 ▼ -5.42 5,060 5,150 4,800 353,430 1,696,464,000
07/06/2023 5,060 0.04 ▲ 0.79 5,020 5,150 5,020 228,730 1,157,373,800
06/06/2023 5,020 0.03 ▲ 0.60 4,990 5,050 4,960 204,310 1,025,636,200
05/06/2023 4,990 0.00 ■■ 0.00 4,990 5,100 4,950 463,120 2,310,968,800
02/06/2023 4,990 -0.10 ▼ -2.00 5,090 5,200 4,890 343,040 1,711,769,600
01/06/2023 5,090 0.31 ▲ 6.09 4,780 5,110 4,800 406,390 2,068,525,100
31/05/2023 4,780 0.00 ■■ 0.00 4,780 4,870 4,700 541,380 2,587,796,400
30/05/2023 4,780 -0.08 ▼ -1.67 4,860 4,990 4,740 516,470 2,468,726,600
29/05/2023 4,860 0.31 ▲ 6.38 4,550 4,860 4,710 490,750 2,385,045,000
26/05/2023 4,550 0.29 ▲ 6.37 4,260 4,550 4,260 430,530 1,958,911,500
25/05/2023 4,260 -0.02 ▼ -0.47 4,280 4,290 4,220 240,460 1,024,359,600
24/05/2023 4,280 0.00 ■■ 0.00 4,280 4,400 4,260 327,870 1,403,283,600
23/05/2023 4,280 -0.03 ▼ -0.70 4,310 4,410 4,270 254,860 1,090,800,800
22/05/2023 4,310 0.12 ▲ 2.78 4,190 4,320 4,190 276,330 1,190,982,300
19/05/2023 4,190 -0.01 ▼ -0.24 4,200 4,270 4,080 303,420 1,271,329,800
18/05/2023 4,200 0.01 ▲ 0.24 4,190 4,350 4,200 356,050 1,495,410,000
17/05/2023 4,190 0.17 ▲ 4.06 4,020 4,270 4,030 386,350 1,618,806,500
16/05/2023 4,020 -0.08 ▼ -1.99 4,100 4,180 4,020 204,530 822,210,600
15/05/2023 4,100 -0.09 ▼ -2.20 4,190 4,390 4,100 405,380 1,662,058,000
12/05/2023 4,190 0.00 ■■ 0.00 4,190 4,210 4,030 238,800 1,000,572,000
11/05/2023 4,190 0.03 ▲ 0.72 4,160 4,330 4,060 444,470 1,862,329,300
10/05/2023 4,160 0.27 ▲ 6.49 3,890 4,160 4,000 431,860 1,796,537,600
09/05/2023 3,890 0.25 ▲ 6.43 3,640 3,890 3,650 390,710 1,519,861,900
08/05/2023 3,640 0.09 ▲ 2.47 3,550 3,750 3,550 159,280 579,779,200
05/05/2023 3,550 -0.08 ▼ -2.25 3,630 3,670 3,550 282,910 1,004,330,500
04/05/2023 3,630 -0.07 ▼ -1.93 3,700 3,790 3,590 102,070 370,514,100
28/04/2023 3,700 0.24 ▲ 6.49 3,460 3,700 3,660 476,240 1,762,088,000
27/04/2023 3,460 0.00 ■■ 0.00 3,460 3,500 3,430 34,130 118,089,800
26/04/2023 3,460 0.01 ▲ 0.29 3,450 3,480 3,410 37,770 130,684,200
25/04/2023 3,450 0.01 ▲ 0.29 3,440 3,510 3,430 88,420 305,049,000
24/04/2023 3,440 -0.08 ▼ -2.33 3,520 3,540 3,440 77,090 265,189,600
21/04/2023 3,520 -0.06 ▼ -1.70 3,580 3,620 3,500 46,780 164,665,600
20/04/2023 3,580 0.10 ▲ 2.79 3,480 3,660 3,480 131,730 471,593,400
19/04/2023 3,480 0.04 ▲ 1.15 3,440 3,530 3,430 40,830 142,088,400
18/04/2023 3,440 -0.04 ▼ -1.16 3,480 3,530 3,440 64,630 222,327,200
17/04/2023 3,480 -0.04 ▼ -1.15 3,520 3,540 3,450 50,670 176,331,600
14/04/2023 3,520 -0.02 ▼ -0.57 3,540 3,590 3,520 44,740 157,484,800
13/04/2023 3,540 -0.06 ▼ -1.69 3,600 3,600 3,500 72,430 256,402,200
12/04/2023 3,600 -0.01 ▼ -0.28 3,610 3,650 3,580 61,300 220,680,000
11/04/2023 3,610 0.05 ▲ 1.39 3,560 3,650 3,550 78,020 281,652,200
10/04/2023 3,560 0.01 ▲ 0.28 3,550 3,630 3,500 86,770 308,901,200
07/04/2023 3,550 -0.07 ▼ -1.97 3,620 3,620 3,500 82,500 292,875,000
06/04/2023 3,620 -0.06 ▼ -1.66 3,680 3,780 3,620 167,780 607,363,600
05/04/2023 3,680 0.16 ▲ 4.35 3,520 3,680 3,520 190,910 702,548,800
04/04/2023 3,520 0.03 ▲ 0.85 3,490 3,540 3,430 181,010 637,155,200
03/04/2023 3,490 0.06 ▲ 1.72 3,430 3,490 3,430 135,030 471,254,700
31/03/2023 3,430 -0.04 ▼ -1.17 3,470 3,490 3,420 48,760 167,246,800
30/03/2023 3,470 -0.01 ▼ -0.29 3,480 3,500 3,460 56,280 195,291,600
29/03/2023 3,480 0.02 ▲ 0.57 3,460 3,500 3,420 52,640 183,187,200
28/03/2023 3,460 0.00 ■■ 0.00 3,460 3,540 3,460 46,750 161,755,000
24/03/2023 3,440 -0.33 ▼ -9.59 3,770 3,490 3,420 37,180 127,899,200
22/03/2023 3,520 0.00 ■■ 0.00 3,520 3,560 3,500 31,090 109,436,800
21/03/2023 3,520 0.06 ▲ 1.70 3,460 3,560 3,450 55,810 196,451,200
20/03/2023 3,460 -0.11 ▼ -3.18 3,570 3,590 3,450 101,750 352,055,000
17/03/2023 3,570 -0.02 ▼ -0.56 3,590 3,670 3,570 43,400 154,938,000
16/03/2023 3,590 -0.08 ▼ -2.23 3,670 3,670 3,580 64,030 229,867,700
15/03/2023 3,670 0.09 ▲ 2.45 3,580 3,700 3,610 48,720 178,802,400
14/03/2023 3,580 -0.15 ▼ -4.19 3,730 3,770 3,560 122,280 437,762,400
13/03/2023 3,730 -0.06 ▼ -1.61 3,790 3,780 3,680 134,050 500,006,500
10/03/2023 3,790 -0.01 ▼ -0.26 3,800 3,800 3,700 67,830 257,075,700
09/03/2023 3,800 0.10 ▲ 2.63 3,700 3,850 3,700 160,930 611,534,000
08/03/2023 3,700 0.02 ▲ 0.54 3,680 3,700 3,600 108,700 402,190,000
07/03/2023 3,680 -0.07 ▼ -1.90 3,750 3,790 3,680 57,800 212,704,000
06/03/2023 3,750 0.12 ▲ 3.20 3,630 3,880 3,650 156,540 587,025,000
03/03/2023 3,630 -0.06 ▼ -1.65 3,690 3,750 3,610 63,490 230,468,700
02/03/2023 3,690 -0.09 ▼ -2.44 3,780 3,870 3,690 86,440 318,963,600
01/03/2023 3,780 0.05 ▲ 1.32 3,730 3,800 3,600 78,880 298,166,400
28/02/2023 3,730 0.09 ▲ 2.41 3,640 3,820 3,640 114,480 427,010,400
27/02/2023 3,640 0.04 ▲ 1.10 3,600 3,650 3,550 83,110 302,520,400
24/02/2023 3,600 -0.18 ▼ -5.00 3,780 3,850 3,600 72,700 261,720,000
23/02/2023 3,780 -0.02 ▼ -0.53 3,800 3,800 3,640 74,420 281,307,600
22/02/2023 3,800 -0.05 ▼ -1.32 3,850 3,880 3,660 191,690 728,422,000
21/02/2023 3,850 0.00 ■■ 0.00 3,850 4,070 3,840 258,160 993,916,000
20/02/2023 3,850 0.25 ▲ 6.49 3,600 3,850 3,640 220,070 847,269,500
17/02/2023 3,600 -0.04 ▼ -1.11 3,640 3,670 3,570 54,900 197,640,000
16/02/2023 3,640 0.04 ▲ 1.10 3,600 3,670 3,580 86,850 316,134,000
15/02/2023 3,600 0.11 ▲ 3.06 3,490 3,700 3,470 79,480 286,128,000
14/02/2023 3,490 0.03 ▲ 0.86 3,460 3,530 3,400 61,450 214,460,500
13/02/2023 3,460 -0.26 ▼ -7.51 3,720 3,830 3,460 176,220 609,721,200
10/02/2023 3,720 -0.28 ▼ -7.53 4,000 4,110 3,720 214,030 796,191,600
09/02/2023 4,000 0.26 ▲ 6.50 3,740 4,000 3,750 393,400 1,573,600,000
08/02/2023 3,740 0.24 ▲ 6.42 3,500 3,740 3,480 270,870 1,013,053,800
07/02/2023 3,500 -0.02 ▼ -0.57 3,520 3,610 3,470 57,670 201,845,000
06/02/2023 3,520 0.05 ▲ 1.42 3,470 3,580 3,400 69,910 246,083,200
03/02/2023 3,470 0.07 ▲ 2.02 3,400 3,550 3,400 103,310 358,485,700
02/02/2023 3,400 -0.20 ▼ -5.88 3,600 3,650 3,400 76,160 258,944,000
01/02/2023 3,600 -0.16 ▼ -4.44 3,760 3,900 3,600 110,120 396,432,000
31/01/2023 3,760 -0.12 ▼ -3.19 3,880 3,860 3,700 143,710 540,349,600
30/01/2023 3,880 0.16 ▲ 4.12 3,720 3,950 3,700 131,130 508,784,400
27/01/2023 3,720 0.15 ▲ 4.03 3,570 3,800 3,630 120,630 448,743,600
19/01/2023 3,570 0.07 ▲ 1.96 3,500 3,600 3,500 58,080 207,345,600
18/01/2023 3,500 0.10 ▲ 2.86 3,400 3,560 3,400 86,350 302,225,000
17/01/2023 3,400 0.08 ▲ 2.35 3,320 3,400 3,320 87,960 299,064,000
16/01/2023 3,320 -0.05 ▼ -1.51 3,370 3,430 3,310 31,700 105,244,000
13/01/2023 3,370 0.00 ■■ 0.00 3,370 3,500 3,360 57,010 192,123,700
12/01/2023 3,370 -0.01 ▼ -0.30 3,380 3,530 3,350 204,210 688,187,700
11/01/2023 3,380 0.00 ■■ 0.00 3,380 3,480 3,370 58,950 199,251,000
10/01/2023 3,380 0.00 ■■ 0.00 3,380 3,480 3,280 52,060 175,962,800
09/01/2023 3,380 -0.03 ▼ -0.89 3,410 3,600 3,350 85,800 290,004,000
06/01/2023 3,410 -0.10 ▼ -2.93 3,510 3,550 3,400 105,300 359,073,000
05/01/2023 3,510 0.09 ▲ 2.56 3,420 3,600 3,300 157,730 553,632,300
04/01/2023 3,420 0.04 ▲ 1.17 3,380 3,550 3,380 86,410 295,522,200
03/01/2023 3,380 0.22 ▲ 6.51 3,160 3,380 3,170 85,500 288,990,000
30/12/2022 3,160 -0.19 ▼ -6.01 3,350 3,400 3,160 66,710 210,803,600
29/12/2022 3,350 0.00 ■■ 0.00 3,350 3,430 3,300 56,950 190,782,500
28/12/2022 3,350 0.10 ▲ 2.99 3,250 3,430 3,230 72,850 244,047,500
27/12/2022 3,250 0.10 ▲ 3.08 3,150 3,300 3,100 103,560 336,570,000
26/12/2022 3,150 -0.23 ▼ -7.30 3,380 3,400 3,150 66,310 208,876,500
23/12/2022 3,380 -0.02 ▼ -0.59 3,400 3,400 3,300 65,160 220,240,800
22/12/2022 3,400 0.00 ■■ 0.00 3,400 3,480 3,220 96,110 326,774,000
21/12/2022 3,400 -0.25 ▼ -7.35 3,650 3,750 3,400 143,930 489,362,000
20/12/2022 3,650 -0.27 ▼ -7.40 3,920 3,990 3,650 194,770 710,910,500
19/12/2022 3,920 -0.08 ▼ -2.04 4,000 4,040 3,920 94,240 369,420,800
15/12/2022 3,950 -0.05 ▼ -1.27 4,000 4,040 3,940 95,330 376,553,500
14/12/2022 4,000 0.12 ▲ 3.00 3,880 4,100 3,940 93,380 373,520,000
13/12/2022 3,880 -0.03 ▼ -0.77 3,910 4,100 3,760 87,580 339,810,400
12/12/2022 3,910 -0.08 ▼ -2.05 3,990 4,150 3,900 104,480 408,516,800
09/12/2022 3,990 0.00 ■■ 0.00 3,990 4,060 3,850 104,620 417,433,800
08/12/2022 3,990 -0.30 ▼ -7.52 4,290 4,400 3,990 263,060 1,049,609,400
07/12/2022 4,290 -0.08 ▼ -1.86 4,370 4,600 4,080 196,140 841,440,600
06/12/2022 4,370 0.28 ▲ 6.41 4,090 4,370 3,950 457,950 2,001,241,500
05/12/2022 4,090 0.09 ▲ 2.20 4,000 4,170 3,990 244,740 1,000,986,600
02/12/2022 4,000 0.05 ▲ 1.25 3,950 4,100 3,680 170,340 681,360,000
01/12/2022 3,950 0.05 ▲ 1.27 3,900 4,160 3,910 202,740 800,823,000
30/11/2022 3,900 0.10 ▲ 2.56 3,800 4,000 3,750 124,910 487,149,000
29/11/2022 3,800 0.10 ▲ 2.63 3,700 3,940 3,600 129,760 493,088,000
28/11/2022 3,700 0.24 ▲ 6.49 3,460 3,700 3,460 110,940 410,478,000
25/11/2022 3,460 0.16 ▲ 4.62 3,300 3,460 3,310 81,030 280,363,800
24/11/2022 3,300 0.00 ■■ 0.00 3,300 3,370 3,150 110,750 365,475,000
23/11/2022 3,300 -0.17 ▼ -5.15 3,470 3,590 3,300 85,160 281,028,000
22/11/2022 3,470 0.22 ▲ 6.34 3,250 3,470 3,250 174,360 605,029,200
21/11/2022 3,250 0.08 ▲ 2.46 3,170 3,370 3,170 133,080 432,510,000
18/11/2022 3,170 0.03 ▲ 0.95 3,140 3,250 2,990 81,500 258,355,000
17/11/2022 3,140 0.08 ▲ 2.55 3,060 3,140 3,050 72,080 226,331,200
16/11/2022 3,060 0.17 ▲ 5.56 2,890 3,090 2,690 162,600 497,556,000
15/11/2022 2,890 -0.21 ▼ -7.27 3,100 3,100 2,890 94,870 274,174,300
14/11/2022 3,100 0.00 ■■ 0.00 3,100 3,100 2,890 128,890 399,559,000
13/11/2022 3,100 0.04 ▲ 1.29 3,060 3,170 2,900 99,320 307,892,000
11/11/2022 3,100 0.04 ▲ 1.29 3,060 3,170 2,900 99,320 307,892,000
10/11/2022 3,060 -0.23 ▼ -7.52 3,290 3,320 3,060 133,320 407,959,200
09/11/2022 3,290 0.04 ▲ 1.22 3,250 3,430 3,280 38,970 128,211,300
08/11/2022 3,280 0.03 ▲ 0.91 3,250 3,410 3,100 119,960 393,468,800
07/11/2022 3,250 -0.24 ▼ -7.38 3,490 3,650 3,250 100,720 327,340,000
04/11/2022 3,490 -0.19 ▼ -5.44 3,680 3,670 3,450 77,840 271,661,600
03/11/2022 3,680 -0.04 ▼ -1.09 3,720 3,740 3,670 43,090 158,571,200
02/11/2022 3,720 -0.06 ▼ -1.61 3,780 3,870 3,680 65,400 243,288,000
01/11/2022 3,780 0.03 ▲ 0.79 3,750 3,890 3,680 66,930 252,995,400
31/10/2022 3,750 0.00 ■■ 0.00 3,750 3,790 3,600 91,510 343,162,500
28/10/2022 3,750 0.03 ▲ 0.80 3,720 3,920 3,720 116,100 435,375,000
27/10/2022 3,720 0.18 ▲ 4.84 3,540 3,750 3,540 133,780 497,661,600
26/10/2022 3,540 -0.23 ▼ -6.50 3,770 3,660 3,470 156,480 553,939,200
25/10/2022 3,600 -0.17 ▼ -4.72 3,770 3,800 3,510 89,190 321,084,000
24/10/2022 3,770 -0.28 ▼ -7.43 4,050 4,130 3,770 107,080 403,691,600
21/10/2022 4,050 -0.30 ▼ -7.41 4,350 4,360 4,050 151,130 612,076,500
20/10/2022 4,350 -0.13 ▼ -2.99 4,480 4,480 4,330 32,650 142,027,500
19/10/2022 4,480 -0.02 ▼ -0.45 4,500 0 0 28,730 128,710,400
18/10/2022 4,500 0.03 ▲ 0.67 4,470 4,600 4,490 79,860 359,370,000
17/10/2022 4,470 -0.02 ▼ -0.45 4,490 4,500 4,350 40,070 179,112,900
14/10/2022 4,490 0.11 ▲ 2.45 4,380 4,520 4,440 70,560 316,814,400
13/10/2022 4,380 -0.01 ▼ -0.23 4,390 4,400 4,200 45,030 197,231,400
12/10/2022 4,390 0.10 ▲ 2.28 4,290 4,560 4,150 76,370 335,264,300
11/10/2022 4,290 -0.32 ▼ -7.46 4,610 4,610 4,290 133,560 572,972,400
07/10/2022 4,650 -0.34 ▼ -7.31 4,990 4,980 4,650 177,060 823,329,000
06/10/2022 4,990 -0.37 ▼ -7.41 5,360 5,400 4,990 120,380 600,696,200
05/10/2022 5,360 0.21 ▲ 3.92 5,150 5,500 5,190 115,340 618,222,400
04/10/2022 5,150 -0.16 ▼ -3.11 5,310 5,520 5,100 70,700 364,105,000
03/10/2022 5,310 -0.39 ▼ -7.34 5,700 5,720 5,310 80,130 425,490,300
30/09/2022 5,700 0.00 ■■ 0.00 5,700 5,800 5,340 142,690 813,333,000
29/09/2022 5,700 -0.09 ▼ -1.58 5,790 6,050 5,700 119,550 681,435,000
28/09/2022 5,790 -0.21 ▼ -3.63 6,000 6,100 5,700 153,400 888,186,000
27/09/2022 6,000 0.00 ■■ 0.00 6,000 6,110 5,990 105,130 630,780,000
26/09/2022 6,000 -0.37 ▼ -6.17 6,370 6,340 5,930 214,110 1,284,660,000
23/09/2022 6,370 0.10 ▲ 1.57 6,270 6,550 6,270 93,090 592,983,300
22/09/2022 6,270 0.01 ▲ 0.16 6,260 6,400 6,150 148,910 933,665,700
21/09/2022 6,260 -0.01 ▼ -0.16 6,270 6,350 6,150 67,210 420,734,600
20/09/2022 6,270 0.01 ▲ 0.16 6,260 6,400 6,000 144,690 907,206,300
19/09/2022 6,260 -0.44 ▼ -7.03 6,700 6,650 6,260 259,730 1,625,909,800
16/09/2022 6,700 -0.07 ▼ -1.04 6,770 6,990 6,650 133,680 895,656,000
15/09/2022 6,770 -0.03 ▼ -0.44 6,800 6,940 6,720 108,680 735,763,600
14/09/2022 6,800 -0.09 ▼ -1.32 6,890 6,840 6,650 153,910 1,046,588,000
13/09/2022 6,890 0.15 ▲ 2.18 6,740 6,950 6,700 104,500 720,005,000
12/09/2022 6,740 0.09 ▲ 1.34 6,650 6,850 6,700 70,150 472,811,000
09/09/2022 6,670 0.02 ▲ 0.30 6,650 6,800 6,500 112,190 748,307,300
08/09/2022 6,650 -0.21 ▼ -3.16 6,860 7,000 6,610 204,160 1,357,664,000
07/09/2022 6,860 -0.49 ▼ -7.14 7,350 7,380 6,840 256,860 1,762,059,600
06/09/2022 7,350 -0.05 ▼ -0.68 7,400 7,560 7,300 88,370 649,519,500
05/09/2022 7,400 0.04 ▲ 0.54 7,360 7,700 7,330 153,820 1,138,268,000
31/08/2022 7,360 -0.04 ▼ -0.54 7,400 7,500 7,300 127,370 937,443,200
30/08/2022 7,400 0.00 ■■ 0.00 7,400 7,550 7,280 184,790 1,367,446,000
29/08/2022 7,400 -0.28 ▼ -3.78 7,680 7,470 7,210 332,170 2,458,058,000
26/08/2022 7,680 -0.15 ▼ -1.95 7,830 7,850 7,620 228,940 1,758,259,200
25/08/2022 7,830 0.02 ▲ 0.26 7,810 8,150 7,830 403,670 3,160,736,100
24/08/2022 7,810 0.51 ▲ 6.53 7,300 7,810 7,320 531,230 4,148,906,300
23/08/2022 7,300 0.02 ▲ 0.27 7,280 7,350 7,190 132,510 967,323,000
22/08/2022 7,280 -0.06 ▼ -0.82 7,340 7,500 7,260 153,780 1,119,518,400
19/08/2022 7,340 -0.11 ▼ -1.50 7,450 7,560 7,300 137,660 1,010,424,400
18/08/2022 7,450 0.04 ▲ 0.54 7,410 7,650 7,360 171,190 1,275,365,500
17/08/2022 7,410 -0.20 ▼ -2.70 7,610 7,690 7,360 217,150 1,609,081,500
16/08/2022 7,610 0.01 ▲ 0.13 7,600 7,820 7,520 168,710 1,283,883,100
15/08/2022 7,600 0.05 ▲ 0.66 7,550 7,750 7,560 171,110 1,300,436,000
12/08/2022 7,550 -0.02 ▼ -0.26 7,570 7,600 7,430 142,650 1,077,007,500
11/08/2022 7,570 -0.24 ▼ -3.17 7,810 7,950 7,550 282,990 2,142,234,300
10/08/2022 7,810 -0.16 ▼ -2.05 7,970 7,980 7,770 133,560 1,043,103,600
09/08/2022 7,970 0.25 ▲ 3.14 7,720 8,100 7,720 337,510 2,689,954,700
08/08/2022 7,720 0.23 ▲ 2.98 7,490 7,800 7,500 285,330 2,202,747,600
05/08/2022 7,490 0.02 ▲ 0.27 7,470 7,490 7,350 172,560 1,292,474,400
04/08/2022 7,470 -0.16 ▼ -2.14 7,630 7,750 7,440 219,550 1,640,038,500
03/08/2022 7,630 0.03 ▲ 0.39 7,600 7,900 7,460 259,280 1,978,306,400
02/08/2022 7,600 0.49 ▲ 6.45 7,110 7,600 7,100 549,420 4,175,592,000
01/08/2022 7,110 0.07 ▲ 0.98 7,040 7,140 7,000 188,830 1,342,581,300
29/07/2022 7,040 0.00 ■■ 0.00 7,040 7,190 7,030 175,760 1,237,350,400
28/07/2022 7,040 0.13 ▲ 1.85 6,910 7,210 7,000 163,850 1,153,504,000
27/07/2022 6,910 -0.06 ▼ -0.87 6,970 7,020 6,800 91,870 634,821,700
26/07/2022 6,970 -0.13 ▼ -1.87 7,100 7,250 6,800 188,350 1,312,799,500
25/07/2022 7,100 -0.10 ▼ -1.41 7,200 7,210 7,010 99,630 707,373,000
22/07/2022 7,200 0.05 ▲ 0.69 7,150 7,350 7,140 88,690 638,568,000
21/07/2022 7,150 -0.27 ▼ -3.78 7,420 7,400 7,150 156,090 1,116,043,500
20/07/2022 7,420 0.12 ▲ 1.62 7,300 7,480 7,330 222,300 1,649,466,000
19/07/2022 7,300 -0.03 ▼ -0.41 7,330 7,500 7,190 216,660 1,581,618,000
18/07/2022 7,330 0.33 ▲ 4.50 7,000 7,500 7,020 283,450 2,077,688,500
15/07/2022 7,010 0.01 ▲ 0.14 7,000 7,200 6,900 160,660 1,126,226,600
14/07/2022 7,000 -0.10 ▼ -1.43 7,100 7,250 6,810 171,010 1,197,070,000
13/07/2022 7,100 0.06 ▲ 0.85 7,040 7,480 7,040 354,310 2,515,601,000
12/07/2022 7,040 0.46 ▲ 6.53 6,580 7,040 7,020 225,190 1,585,337,600
11/07/2022 6,580 0.43 ▲ 6.53 6,150 6,580 6,160 133,200 876,456,000
08/07/2022 6,150 0.15 ▲ 2.44 6,000 6,250 6,000 87,760 539,724,000
07/07/2022 6,000 -0.05 ▼ -0.83 6,050 6,150 5,980 98,390 590,340,000
06/07/2022 6,050 -0.20 ▼ -3.31 6,250 6,250 6,050 118,880 719,224,000
05/07/2022 6,250 -0.31 ▼ -4.96 6,560 6,560 6,250 150,530 940,812,500
04/07/2022 6,560 0.16 ▲ 2.44 6,400 6,660 6,400 98,630 647,012,800
01/07/2022 6,400 -0.10 ▼ -1.56 6,500 6,500 6,050 79,860 511,104,000
30/06/2022 6,500 -0.29 ▼ -4.46 6,790 6,810 6,500 116,150 754,975,000
29/06/2022 6,790 0.14 ▲ 2.06 6,650 7,110 6,750 269,600 1,830,584,000
28/06/2022 6,650 0.43 ▲ 6.47 6,220 6,650 6,280 85,130 566,114,500
27/06/2022 6,220 0.12 ▲ 1.93 6,100 6,270 6,000 71,290 443,423,800
24/06/2022 6,100 -0.02 ▼ -0.33 6,120 6,360 6,100 124,000 756,400,000
23/06/2022 6,120 0.19 ▲ 3.10 5,930 6,150 5,920 53,020 324,482,400
22/06/2022 5,930 0.27 ▲ 4.55 5,660 5,930 5,600 115,920 687,405,600
21/06/2022 5,660 -0.42 ▼ -7.42 6,080 6,000 5,660 201,020 1,137,773,200
20/06/2022 6,080 -0.45 ▼ -7.40 6,530 6,530 6,080 107,610 654,268,800
17/06/2022 6,530 -0.49 ▼ -7.50 7,020 6,790 6,530 157,530 1,028,670,900
16/06/2022 7,020 -0.35 ▼ -4.99 7,370 7,600 7,020 93,550 656,721,000
15/06/2022 7,370 -0.55 ▼ -7.46 7,920 8,130 7,370 159,910 1,178,536,700
14/06/2022 7,920 0.00 ■■ 0.00 8,510 8,300 7,920 258,470 2,047,082,400
13/06/2022 8,510 -0.64 ▼ -7.52 9,150 8,900 8,510 198,960 1,693,149,600
10/06/2022 9,150 -0.35 ▼ -3.83 9,500 9,400 9,090 143,860 1,316,319,000
09/06/2022 9,500 -0.10 ▼ -1.05 9,600 9,680 9,400 106,550 1,012,225,000
08/06/2022 9,600 0.36 ▲ 3.75 9,240 9,750 9,340 167,210 1,605,216,000
07/06/2022 9,240 -0.06 ▼ -0.65 9,300 9,400 8,750 207,130 1,913,881,200
06/06/2022 9,300 -0.58 ▼ -6.24 9,880 9,950 9,210 226,230 2,103,939,000
04/06/2022 10,000 -0.05 ▼ -0.50 10,050 10,300 9,650 105,650 1,056,500,000
03/06/2022 9,880 -0.17 ▼ -1.72 10,050 10,300 9,650 244,940 2,420,007,200
02/06/2022 10,050 -0.30 ▼ -2.99 10,350 10,400 9,970 264,820 2,661,441,000
01/06/2022 10,350 0.10 ▲ 0.97 10,250 10,500 10,000 237,060 2,453,571,000
31/05/2022 10,250 -0.35 ▼ -3.41 10,600 10,700 10,200 257,870 2,643,167,500
30/05/2022 10,600 0.00 ■■ 0.00 10,600 10,850 10,200 212,680 2,254,408,000
27/05/2022 10,600 0.45 ▲ 4.25 10,150 10,850 10,300 539,180 5,715,308,000
26/05/2022 10,150 0.63 ▲ 6.21 9,520 10,150 9,650 547,840 5,560,576,000
25/05/2022 9,520 0.17 ▲ 1.79 9,350 9,600 9,230 300,450 2,860,284,000
24/05/2022 9,350 -0.03 ▼ -0.32 9,380 9,460 9,000 247,190 2,311,226,500
23/05/2022 9,380 -0.02 ▼ -0.21 9,400 9,750 9,140 225,700 2,117,066,000
22/05/2022 9,400 0.08 ▲ 0.85 9,320 9,570 9,100 227,710 2,140,474,000
20/05/2022 9,400 0.08 ▲ 0.85 9,320 9,570 9,100 227,710 2,140,474,000
19/05/2022 9,320 -0.18 ▼ -1.93 9,500 9,480 9,000 212,370 1,979,288,400
18/05/2022 9,500 -0.01 ▼ -0.11 9,510 10,000 9,200 245,890 2,335,955,000
17/05/2022 9,510 0.53 ▲ 5.57 8,980 9,590 8,700 265,790 2,527,662,900
16/05/2022 8,980 0.07 ▲ 0.78 8,910 9,530 8,800 384,620 3,453,887,600
13/05/2022 8,910 -0.67 ▼ -7.52 9,580 9,600 8,910 299,110 2,665,070,100
12/05/2022 9,580 -0.72 ▼ -7.52 10,300 10,300 9,580 271,110 2,597,233,800
11/05/2022 10,300 0.36 ▲ 3.50 9,940 10,500 9,940 277,510 2,858,353,000
10/05/2022 9,940 -0.02 ▼ -0.20 9,960 9,990 9,270 349,040 3,469,457,600
09/05/2022 9,960 -0.74 ▼ -7.43 10,700 10,500 9,960 276,370 2,752,645,200
29/04/2022 12,550 0.80 ▲ 6.37 11,750 12,550 11,750 945,860 11,870,543,000
28/04/2022 11,750 0.75 ▲ 6.38 11,000 11,750 11,050 680,270 7,993,172,500
27/04/2022 11,000 -0.40 ▼ -3.64 11,400 11,400 10,650 461,230 5,073,530,000
26/04/2022 11,400 0.00 ■■ 0.00 11,400 11,400 10,650 421,140 4,800,996,000
25/04/2022 11,400 -0.85 ▼ -7.46 12,250 12,500 11,400 368,440 4,200,216,000
23/04/2022 12,250 0.05 ▲ 0.41 12,200 13,050 11,350 1,856,610 22,743,472,500
22/04/2022 12,250 0.05 ▲ 0.41 12,200 13,050 11,350 1,856,610 22,743,472,500
21/04/2022 12,200 -0.90 ▼ -7.38 13,100 12,200 12,200 62,920 767,624,000
20/04/2022 13,100 -0.95 ▼ -7.25 14,050 13,500 13,100 195,940 2,566,814,000
19/04/2022 14,050 -1.05 ▼ -7.47 15,100 15,000 14,050 360,550 5,065,727,500
18/04/2022 15,100 -1.10 ▼ -7.28 16,200 16,250 15,100 481,030 7,263,553,000
16/04/2022 16,200 0.20 ▲ 1.23 16,000 16,500 15,800 322,790 5,229,198,000
15/04/2022 16,200 0.20 ▲ 1.23 16,000 16,500 15,800 322,790 5,229,198,000
14/04/2022 16,000 -0.75 ▼ -4.69 16,750 17,150 15,700 538,170 8,610,720,000
13/04/2022 16,750 -1.25 ▼ -7.46 18,000 17,600 16,750 1,027,550 17,211,462,500
12/04/2022 18,000 -0.75 ▼ -4.17 18,750 18,750 18,000 609,510 10,971,180,000
08/04/2022 18,750 0.80 ▲ 4.27 17,950 18,800 17,950 1,141,640 21,405,750,000
07/04/2022 17,950 1.15 ▲ 6.41 16,800 17,950 16,800 1,231,060 22,097,527,000
06/04/2022 16,800 -0.20 ▼ -1.19 17,000 17,000 16,500 341,990 5,745,432,000
05/04/2022 17,000 -0.05 ▼ -0.29 17,050 17,200 16,650 413,940 7,036,980,000
04/04/2022 17,050 0.05 ▲ 0.29 17,000 17,250 16,800 432,940 7,381,627,000
01/04/2022 17,000 0.30 ▲ 1.76 16,700 17,200 16,050 425,180 7,228,060,000
31/03/2022 16,700 -0.75 ▼ -4.49 17,450 17,500 16,600 268,930 4,491,131,000
30/03/2022 17,450 0.20 ▲ 1.15 17,250 17,650 16,500 1,705,590 29,762,545,500
29/03/2022 17,250 1.10 ▲ 6.38 16,150 17,250 17,250 309,150 5,332,837,500
28/03/2022 16,150 1.05 ▲ 6.50 15,100 16,150 16,150 214,590 3,465,628,500
25/03/2022 16,800 0.15 ▲ 0.89 16,650 17,450 16,650 1,135,530 19,076,904,000
24/03/2022 16,650 -0.45 ▼ -2.70 17,100 17,200 16,650 818,910 13,634,851,500
23/03/2022 17,100 -0.50 ▼ -2.92 17,600 17,600 17,000 832,230 14,231,133,000
22/03/2022 17,600 0.20 ▲ 1.14 17,400 17,850 17,450 518,630 9,127,888,000
21/03/2022 17,400 0.55 ▲ 3.16 16,850 17,400 16,750 555,360 9,663,264,000
18/03/2022 16,850 -0.15 ▼ -0.89 17,000 17,300 16,850 468,830 7,899,785,500
17/03/2022 17,000 -0.45 ▼ -2.65 17,450 17,650 17,000 424,420 7,215,140,000
16/03/2022 17,450 0.20 ▲ 1.15 17,250 18,000 16,550 518,720 9,051,664,000
15/03/2022 17,250 -1.25 ▼ -7.25 18,500 18,800 17,250 1,477,060 25,479,285,000
14/03/2022 18,500 -1.10 ▼ -5.95 19,600 19,050 18,250 634,230 11,733,255,000
11/03/2022 19,600 -1.45 ▼ -7.40 21,050 21,000 19,600 1,196,900 23,459,240,000
10/03/2022 21,050 0.00 ■■ 0.00 21,050 21,050 19,600 966,790 20,350,929,500
09/03/2022 21,050 -1.55 ▼ -7.36 22,600 22,800 21,050 2,186,830 46,032,771,500
08/03/2022 22,600 -0.45 ▼ -1.99 23,050 23,100 22,500 697,960 15,773,896,000
07/03/2022 23,050 0.35 ▲ 1.52 22,700 23,200 22,000 1,783,730 41,114,976,500
04/03/2022 22,700 -0.40 ▼ -1.76 23,100 23,250 22,100 1,044,340 23,706,518,000
03/03/2022 23,100 1.10 ▲ 4.76 22,000 23,100 21,500 1,291,870 29,842,197,000
02/03/2022 22,000 0.90 ▲ 4.09 21,100 22,000 20,450 1,381,040 30,382,880,000
01/03/2022 21,100 1.35 ▲ 6.40 19,750 21,100 20,400 1,199,410 25,307,551,000
28/02/2022 19,750 1.25 ▲ 6.33 18,500 19,750 18,250 1,112,460 21,971,085,000
25/02/2022 18,500 0.20 ▲ 1.08 18,300 18,550 18,000 435,400 8,054,900,000
24/02/2022 18,300 -0.10 ▼ -0.55 18,400 18,350 17,200 467,730 8,559,459,000
23/02/2022 18,400 0.20 ▲ 1.09 18,200 18,500 17,800 439,100 8,079,440,000
22/02/2022 18,200 0.20 ▲ 1.10 18,000 18,250 17,300 392,040 7,135,128,000
21/02/2022 18,000 0.30 ▲ 1.67 17,700 18,000 17,500 286,160 5,150,880,000
20/02/2022 17,700 0.05 ▲ 0.28 17,650 17,900 17,250 240,650 4,259,505,000
18/02/2022 17,700 0.05 ▲ 0.28 17,650 17,900 17,250 240,650 4,259,505,000
17/02/2022 17,650 0.05 ▲ 0.28 17,600 18,100 17,550 262,450 4,632,242,500
16/02/2022 17,600 0.40 ▲ 2.27 17,200 17,700 17,200 301,490 5,306,224,000
15/02/2022 17,200 0.25 ▲ 1.45 16,950 17,500 16,500 195,790 3,367,588,000
14/02/2022 16,950 -0.35 ▼ -2.06 17,300 17,250 16,450 177,470 3,008,116,500
11/02/2022 17,300 -0.20 ▼ -1.16 17,500 17,350 17,050 147,290 2,548,117,000
10/02/2022 17,500 -0.20 ▼ -1.14 17,700 18,100 17,350 294,200 5,148,500,000
09/02/2022 17,700 0.55 ▲ 3.11 17,150 17,700 17,250 287,930 5,096,361,000
08/02/2022 17,150 0.35 ▲ 2.04 16,800 17,200 16,700 282,700 4,848,305,000
07/02/2022 16,800 0.30 ▲ 1.79 16,500 17,000 16,400 252,190 4,236,792,000
01/02/2022 16,500 0.00 ■■ 0.00 17,000 17,200 16,500 202,510 3,341,415,000
28/01/2022 16,500 -0.50 ▼ -3.03 17,000 17,200 16,500 202,510 3,341,415,000
27/01/2022 17,000 0.00 ■■ 0.00 17,000 17,300 16,650 293,390 4,987,630,000
26/01/2022 17,000 -0.30 ▼ -1.76 17,300 17,900 16,100 322,590 5,484,030,000
25/01/2022 17,300 -1.30 ▼ -7.51 18,600 17,300 17,300 584,220 10,107,006,000
24/01/2022 18,600 -1.40 ▼ -7.53 20,000 20,100 18,600 160,530 2,985,858,000
21/01/2022 20,000 -0.75 ▼ -3.75 20,750 21,500 19,850 330,760 6,615,200,000
20/01/2022 19,300 -1.45 ▼ -7.51 20,750 21,400 19,300 306,350 5,912,555,000
19/01/2022 20,700 0.30 ▲ 1.45 20,400 21,150 20,300 445,940 9,230,958,000
18/01/2022 19,750 -1.10 ▼ -5.57 20,850 21,050 19,550 431,090 8,514,027,500
17/01/2022 19,800 -1.05 ▼ -5.30 20,850 21,350 19,800 580,990 11,503,602,000
14/01/2022 20,850 1.05 ▲ 5.04 19,800 20,950 19,850 753,980 15,720,483,000
13/01/2022 19,800 0.80 ▲ 4.04 19,000 19,800 18,950 838,690 16,606,062,000
12/01/2022 19,000 0.35 ▲ 1.84 18,650 19,000 17,350 633,860 12,043,340,000
11/01/2022 18,650 0.00 ■■ 0.00 18,650 19,200 17,550 573,770 10,700,810,500
10/01/2022 18,650 1.20 ▲ 6.43 17,450 18,650 17,500 535,780 9,992,297,000
07/01/2022 17,450 1.10 ▲ 6.30 16,350 17,450 16,600 547,570 9,555,096,500
06/01/2022 16,350 0.00 ■■ 0.00 15,300 16,350 15,200 707,070 11,560,594,500
05/01/2022 15,300 -0.30 ▼ -1.96 15,600 16,000 15,300 339,940 5,201,082,000
04/01/2022 15,600 -0.45 ▼ -2.88 16,050 16,450 15,600 481,920 7,517,952,000
03/01/2022 17,050 -1.25 ▼ -7.33 18,300 18,350 17,050 230,470 3,929,513,500
31/12/2021 16,050 0.35 ▲ 2.18 15,700 16,050 15,150 478,950 7,687,147,500
30/12/2021 15,700 -0.30 ▼ -1.91 16,000 16,550 15,700 526,430 8,264,951,000
29/12/2021 16,000 1.00 ▲ 6.25 15,000 16,000 14,800 741,250 11,860,000,000
22/12/2021 14,750 -0.20 ▼ -1.36 14,950 15,300 14,000 471,140 6,949,315,000
21/12/2021 14,950 0.15 ▲ 1.00 14,800 15,200 14,550 538,090 8,044,445,500
20/12/2021 14,800 -0.10 ▼ -0.68 14,800 15,250 14,300 549,370 8,130,676,000
18/12/2021 14,800 0.95 ▲ 6.42 13,850 14,800 13,900 759,190 11,236,012,000
17/12/2021 14,800 0.95 ▲ 6.42 13,850 14,800 13,900 759,190 11,236,012,000
16/12/2021 13,850 -0.25 ▼ -1.81 14,100 14,100 13,750 206,930 2,865,980,500
15/12/2021 14,100 0.10 ▲ 0.71 14,000 14,250 13,600 358,740 5,058,234,000
14/12/2021 14,000 -0.10 ▼ -0.71 14,100 14,400 13,700 358,600 5,020,400,000
13/12/2021 14,100 -0.20 ▼ -1.42 14,300 14,450 13,450 621,870 8,768,367,000
12/12/2021 14,300 -0.45 ▼ -3.15 14,750 14,800 13,750 941,820 13,468,026,000
10/12/2021 14,300 -0.45 ▼ -3.15 14,750 14,800 13,750 941,820 13,468,026,000
09/12/2021 14,750 -0.25 ▼ -1.69 15,000 15,200 14,100 286,750 4,229,562,500
08/12/2021 15,000 0.20 ▲ 1.33 14,800 15,000 13,800 1,206,890 18,103,350,000
07/12/2021 14,800 -1.10 ▼ -7.43 15,900 14,800 14,800 71,140 1,052,872,000
06/12/2021 15,900 -1.15 ▼ -7.23 17,050 15,900 15,900 479,160 7,618,644,000
03/12/2021 17,050 -1.25 ▼ -7.33 18,300 18,350 17,050 230,470 3,929,513,500
02/12/2021 18,300 -0.30 ▼ -1.64 18,600 19,200 18,150 594,050 10,871,115,000
01/12/2021 18,600 0.10 ▲ 0.54 18,500 18,800 18,000 547,990 10,192,614,000
30/11/2021 18,500 0.35 ▲ 1.89 18,150 18,500 17,600 829,150 15,339,275,000
29/11/2021 18,150 0.90 ▲ 4.96 17,250 18,150 16,650 721,230 13,090,324,500
28/11/2021 17,250 0.35 ▲ 2.03 16,900 17,550 16,600 656,910 11,331,697,500
26/11/2021 17,250 0.35 ▲ 2.03 16,900 17,550 16,600 656,910 11,331,697,500
25/11/2021 16,900 1.10 ▲ 6.51 15,800 16,900 15,750 1,185,980 20,043,062,000
24/11/2021 15,800 0.20 ▲ 1.27 15,600 16,200 15,550 802,340 12,676,972,000
23/11/2021 15,600 0.30 ▲ 1.92 15,300 15,750 14,300 695,040 10,842,624,000
22/11/2021 15,300 -1.15 ▼ -7.52 16,450 16,400 15,300 566,420 8,666,226,000
21/11/2021 16,450 0.20 ▲ 1.22 16,250 16,750 15,150 947,900 15,592,955,000
19/11/2021 16,450 0.20 ▲ 1.22 16,250 16,750 15,150 947,900 15,592,955,000
18/11/2021 16,250 1.05 ▲ 6.46 15,200 16,250 15,200 1,031,890 16,768,212,500
17/11/2021 15,200 0.10 ▲ 0.66 15,100 15,500 15,000 437,010 6,642,552,000
16/11/2021 15,100 -0.30 ▼ -1.99 15,400 15,400 14,850 368,380 5,562,538,000
15/11/2021 15,400 -0.25 ▼ -1.62 15,650 15,950 15,000 538,800 8,297,520,000
14/11/2021 15,000 0.35 ▲ 2.33 14,650 15,650 14,250 100 1,500,000
12/11/2021 15,650 1.00 ▲ 6.39 14,650 15,650 14,250 1,090,930 17,073,054,500
11/11/2021 14,650 0.05 ▲ 0.34 14,650 14,800 14,050 538,560 7,889,904,000
10/11/2021 14,650 0.20 ▲ 1.37 14,450 14,900 14,500 716,860 10,501,999,000
09/11/2021 14,450 0.90 ▲ 6.23 13,550 14,450 13,500 1,175,640 16,987,998,000
08/11/2021 13,550 0.05 ▲ 0.37 13,500 13,750 13,400 457,700 6,201,835,000
07/11/2021 13,500 0.30 ▲ 2.22 13,200 13,700 13,250 551,300 7,442,550,000
05/11/2021 13,500 0.30 ▲ 2.22 13,200 13,700 13,250 551,300 7,442,550,000
04/11/2021 13,000 -0.60 ▼ -4.62 13,600 14,000 13,000 1,477,420 19,206,460,000
03/11/2021 13,000 -0.60 ▼ -4.62 13,600 14,000 13,000 1,477,420 19,206,460,000
02/11/2021 13,600 0.20 ▲ 1.47 13,400 14,050 13,200 990,830 13,475,288,000
01/11/2021 13,400 0.70 ▲ 5.22 12,700 13,550 12,650 715,470 9,587,298,000
31/10/2021 12,700 0.80 ▲ 6.30 11,900 12,700 11,500 1,064,580 13,520,166,000
29/10/2021 12,700 0.80 ▲ 6.30 11,900 12,700 11,500 1,064,580 13,520,166,000
28/10/2021 11,900 -0.05 ▼ -0.42 11,900 12,450 11,850 296,310 3,526,089,000
27/10/2021 11,900 0.75 ▲ 6.30 11,150 11,900 11,200 671,740 7,993,706,000
26/10/2021 11,150 0.05 ▲ 0.45 11,100 11,150 10,900 193,660 2,159,309,000
25/10/2021 11,100 0.05 ▲ 0.45 11,050 11,400 11,000 306,150 3,398,265,000
23/10/2021 11,050 0.05 ▲ 0.45 11,000 11,050 10,900 186,520 2,061,046,000
22/10/2021 11,050 0.05 ▲ 0.45 11,000 11,050 10,900 186,520 2,061,046,000
21/10/2021 11,000 0.05 ▲ 0.45 10,950 11,100 10,900 148,250 1,630,750,000
20/10/2021 10,950 -0.25 ▼ -2.28 11,200 11,350 10,500 306,220 3,353,109,000
19/10/2021 11,200 0.35 ▲ 3.13 10,850 11,350 10,900 381,620 4,274,144,000
18/10/2021 10,850 0.35 ▲ 3.23 10,500 10,950 10,500 251,360 2,727,256,000
16/10/2021 10,500 -0.05 ▼ -0.48 10,500 10,650 10,350 205,070 2,153,235,000
15/10/2021 10,500 -0.05 ▼ -0.48 10,500 10,650 10,350 205,070 2,153,235,000
14/10/2021 10,500 0.05 ▲ 0.48 10,500 10,650 10,400 128,800 1,352,400,000
13/10/2021 10,500 -0.10 ▼ -0.95 10,600 11,000 10,500 137,140 1,439,970,000
12/10/2021 10,600 0.40 ▲ 3.77 10,200 10,700 10,150 234,090 2,481,354,000
11/10/2021 10,200 -0.05 ▼ -0.49 10,250 10,300 10,150 116,550 1,188,810,000
08/10/2021 10,250 -0.05 ▼ -0.49 10,250 10,550 10,150 107,600 1,102,900,000
07/10/2021 10,250 -0.10 ▼ -0.98 10,350 10,400 10,200 76,870 787,917,500
06/10/2021 10,350 -0.05 ▼ -0.48 10,350 10,600 10,250 89,950 930,982,500
05/10/2021 10,350 0.66 ▲ 6.38 9,690 10,350 9,830 233,330 2,414,965,500
04/10/2021 9,690 -0.07 ▼ -0.72 9,760 9,890 9,610 81,560 790,316,400
01/10/2021 9,760 -0.17 ▼ -1.74 9,930 9,920 9,760 69,970 682,907,200
30/09/2021 9,930 0.07 ▲ 0.70 9,860 10,000 9,780 54,870 544,859,100
29/09/2021 9,860 0.01 ▲ 0.10 9,850 9,950 9,610 73,940 729,048,400
28/09/2021 9,850 0.01 ▲ 0.10 9,840 10,000 9,330 189,090 1,862,536,500
27/09/2021 9,840 -0.46 ▼ -4.67 10,300 10,300 9,810 231,230 2,275,303,200
26/09/2021 10,300 -0.15 ▼ -1.46 10,450 10,450 10,300 88,820 914,846,000
24/09/2021 10,300 -0.15 ▼ -1.46 10,450 10,450 10,300 88,820 914,846,000
23/09/2021 10,450 -0.50 ▼ -4.78 10,950 11,100 10,450 183,820 1,920,919,000
22/09/2021 10,950 0.65 ▲ 5.94 10,300 11,000 10,350 251,810 2,757,319,500
21/09/2021 10,300 -0.10 ▼ -0.97 10,300 10,300 9,990 204,320 2,104,496,000
20/09/2021 10,300 -0.30 ▼ -2.91 10,600 10,650 10,300 172,820 1,780,046,000
17/09/2021 10,600 -0.30 ▼ -2.83 10,900 10,800 10,500 157,820 1,672,892,000
16/09/2021 10,900 -0.05 ▼ -0.46 10,900 11,250 10,700 119,600 1,303,640,000
15/09/2021 10,900 0.70 ▲ 6.42 10,200 10,900 9,700 268,420 2,925,778,000
14/09/2021 10,200 -0.75 ▼ -7.35 10,950 11,000 10,200 675,140 6,886,428,000
13/09/2021 10,950 -0.40 ▼ -3.65 11,350 11,700 10,900 244,770 2,680,231,500
10/09/2021 11,350 0.05 ▲ 0.44 11,350 11,600 11,350 112,690 1,279,031,500
09/09/2021 11,350 0.15 ▲ 1.32 11,200 11,500 11,050 175,530 1,992,265,500
08/09/2021 11,200 -0.35 ▼ -3.13 11,550 11,800 11,200 244,270 2,735,824,000
07/09/2021 11,550 -0.45 ▼ -3.90 12,000 12,200 11,500 217,990 2,517,784,500
06/09/2021 12,000 0.30 ▲ 2.50 11,700 12,300 11,700 220,070 2,640,840,000
05/09/2021 11,250 1.05 ▲ 9.33 10,200 10,900 10,700 384,570 4,326,412,500
03/09/2021 10,900 0.70 ▲ 6.42 10,200 10,900 10,700 313,390 3,415,951,000
01/09/2021 11,700 -0.05 ▼ -0.43 11,750 11,950 11,600 141,710 1,658,007,000
31/08/2021 11,750 -0.30 ▼ -2.55 12,050 12,400 11,600 219,450 2,578,537,500
30/08/2021 12,050 0.75 ▲ 6.22 11,300 12,050 11,400 264,640 3,188,912,000
27/08/2021 11,300 -0.05 ▼ -0.44 11,350 11,450 10,800 193,680 2,188,584,000
26/08/2021 11,350 0.05 ▲ 0.44 11,300 11,850 11,200 143,890 1,633,151,500
25/08/2021 11,300 -0.65 ▼ -5.75 11,950 11,950 11,150 460,080 5,198,904,000
24/08/2021 11,950 -0.85 ▼ -7.11 12,800 13,000 11,950 397,200 4,746,540,000
23/08/2021 12,800 0.50 ▲ 3.91 12,300 12,950 12,050 389,310 4,983,168,000
20/08/2021 12,300 0.10 ▲ 0.81 12,300 13,100 12,000 857,450 10,546,635,000
19/08/2021 12,300 0.80 ▲ 6.50 11,500 12,300 11,300 494,410 6,081,243,000
18/08/2021 11,500 -0.10 ▼ -0.87 11,500 11,700 11,150 184,060 2,116,690,000
17/08/2021 11,500 0.30 ▲ 2.61 11,200 11,950 11,300 449,450 5,168,675,000
16/08/2021 11,200 0.70 ▲ 6.25 10,500 11,200 10,550 109,950 1,231,440,000
13/08/2021 10,500 -0.10 ▼ -0.95 10,600 10,650 10,150 255,480 2,682,540,000
12/08/2021 10,600 -0.35 ▼ -3.30 10,950 11,150 10,600 248,020 2,629,012,000
11/08/2021 10,950 -0.15 ▼ -1.37 11,100 11,150 10,950 162,910 1,783,864,500
10/08/2021 11,100 -0.05 ▼ -0.45 11,150 11,300 10,950 207,860 2,307,246,000
09/08/2021 11,150 -0.05 ▼ -0.45 11,200 11,450 10,900 190,130 2,119,949,500
06/08/2021 11,200 -0.05 ▼ -0.45 11,250 11,800 10,900 267,690 2,998,128,000
05/08/2021 11,250 -0.40 ▼ -3.56 11,650 11,600 11,000 384,570 4,326,412,500
04/08/2021 11,650 0.75 ▲ 6.44 10,900 11,650 11,000 521,100 6,070,815,000
03/08/2021 10,900 0.70 ▲ 6.42 10,200 10,900 10,700 313,390 3,415,951,000
02/08/2021 10,200 0.64 ▲ 6.27 9,560 10,200 9,800 687,330 7,010,766,000
30/07/2021 9,560 0.12 ▲ 1.26 9,440 9,600 9,440 131,530 1,257,426,800
29/07/2021 9,440 0.04 ▲ 0.42 9,400 9,500 9,370 65,760 620,774,400
28/07/2021 9,400 -0.05 ▼ -0.53 9,400 9,500 9,250 102,740 965,756,000
27/07/2021 9,400 0.15 ▲ 1.60 9,250 9,490 9,220 151,270 1,421,938,000
26/07/2021 9,250 -0.25 ▼ -2.70 9,500 9,470 9,000 90,830 840,177,500
23/07/2021 9,500 -0.18 ▼ -1.89 9,680 9,750 9,400 87,390 830,205,000
21/07/2021 9,060 0.06 ▲ 0.66 9,000 9,690 9,060 112,090 1,015,535,400
20/07/2021 9,000 -0.03 ▼ -0.33 9,030 9,000 8,450 195,750 1,761,750,000
19/07/2021 9,030 -0.67 ▼ -7.42 9,700 9,220 9,030 367,870 3,321,866,100
17/07/2021 9,700 -0.12 ▼ -1.24 9,820 10,000 9,700 97,910 949,727,000
16/07/2021 9,700 -0.12 ▼ -1.24 9,820 10,000 9,700 97,910 949,727,000
15/07/2021 9,820 0.02 ▲ 0.20 9,800 10,150 9,740 73,470 721,475,400
14/07/2021 9,800 -0.20 ▼ -2.04 10,000 10,300 9,700 59,380 581,924,000
13/07/2021 10,000 0.23 ▲ 2.30 9,770 10,100 9,690 129,070 1,290,700,000
12/07/2021 9,770 -0.73 ▼ -7.47 10,500 10,500 9,770 269,450 2,632,526,500
09/07/2021 10,500 0.15 ▲ 1.43 10,350 10,600 10,250 185,220 1,944,810,000
08/07/2021 10,350 0.05 ▲ 0.48 10,350 10,800 10,300 139,340 1,442,169,000
07/07/2021 10,350 -0.65 ▼ -6.28 11,000 10,900 10,250 295,530 3,058,735,500
06/07/2021 11,000 -0.40 ▼ -3.64 11,400 11,500 11,000 212,950 2,342,450,000
05/07/2021 11,400 -0.70 ▼ -6.14 12,100 11,900 11,400 212,430 2,421,702,000
02/07/2021 12,100 0.15 ▲ 1.24 11,950 12,500 12,100 217,800 2,635,380,000
01/07/2021 11,950 0.75 ▲ 6.28 11,200 11,950 11,200 305,700 3,653,115,000
30/06/2021 11,200 -0.30 ▼ -2.68 11,500 11,500 11,100 231,150 2,588,880,000
29/06/2021 11,500 -0.35 ▼ -3.04 11,850 11,900 11,500 162,600 1,869,900,000
28/06/2021 11,850 0.25 ▲ 2.11 11,600 11,950 11,600 115,610 1,369,978,500
25/06/2021 11,600 -0.30 ▼ -2.59 11,900 12,000 11,600 193,110 2,240,076,000
24/06/2021 11,900 0.30 ▲ 2.52 11,600 12,250 11,500 345,190 4,107,761,000
23/06/2021 11,600 -0.30 ▼ -2.59 11,900 12,000 11,500 216,540 2,511,864,000
22/06/2021 11,900 0.05 ▲ 0.42 11,900 12,350 11,200 559,310 6,655,789,000
21/06/2021 11,900 -1.80 ▼ -15.13 12,750 12,500 11,900 622,040 7,402,276,000
18/06/2021 12,750 -0.95 ▼ -7.45 13,700 13,550 12,750 700,940 8,936,985,000
17/06/2021 13,700 -0.05 ▼ -0.36 13,700 14,300 12,900 449,580 6,159,246,000
16/06/2021 13,700 0.85 ▲ 6.20 12,850 13,700 12,000 1,065,160 14,592,692,000
15/06/2021 12,900 -0.90 ▼ -6.98 13,800 13,750 12,850 411,010 5,302,029,000
14/06/2021 13,800 -0.80 ▼ -5.80 14,600 14,900 13,650 533,970 7,368,786,000
11/06/2021 14,600 0.15 ▲ 1.03 14,450 14,600 13,450 842,970 12,307,362,000
10/06/2021 14,450 -1.05 ▼ -7.27 15,500 15,500 14,450 842,010 12,167,044,500
09/06/2021 15,500 -0.60 ▼ -3.87 16,100 16,000 15,300 609,460 9,446,630,000
08/06/2021 16,100 -0.40 ▼ -2.48 16,500 17,000 15,800 523,330 8,425,613,000
07/06/2021 16,500 0.20 ▲ 1.21 16,300 16,750 16,150 570,410 9,411,765,000
04/06/2021 16,300 -0.25 ▼ -1.53 16,550 16,300 15,400 917,860 14,961,118,000
03/06/2021 16,550 -0.65 ▼ -3.93 17,200 17,200 16,450 621,410 10,284,335,500
02/06/2021 17,200 0.15 ▲ 0.87 17,050 17,200 16,650 594,730 10,229,356,000
01/06/2021 17,050 -0.45 ▼ -2.64 17,500 17,600 17,000 447,970 7,637,888,500
31/05/2021 17,500 10.34 ▲ 59.09 16,600 17,500 16,100 915,900 16,028,250,000
28/05/2021 16,600 0.50 ▲ 3.01 16,100 16,600 15,800 787,960 13,080,136,000
27/05/2021 16,100 0.60 ▲ 3.73 15,500 16,150 15,450 780,710 12,569,431,000
26/05/2021 15,500 -0.40 ▼ -2.58 15,900 15,750 15,500 367,280 5,692,840,000
25/05/2021 15,900 0.20 ▲ 1.26 15,700 16,200 15,400 574,570 9,135,663,000
24/05/2021 15,700 0.60 ▲ 3.82 15,100 15,950 14,950 600,040 9,420,628,000
23/05/2021 15,100 -0.20 ▼ -1.32 15,100 15,250 14,700 397,290 5,999,079,000
21/05/2021 15,100 -0.20 ▼ -1.32 15,100 15,250 14,700 397,290 5,999,079,000
20/05/2021 15,100 0.80 ▲ 5.30 14,300 15,300 14,000 859,570 12,979,507,000
19/05/2021 14,300 0.05 ▲ 0.35 14,250 14,300 13,850 495,040 7,079,072,000
18/05/2021 14,250 0.30 ▲ 2.11 13,950 14,650 13,700 659,380 9,396,165,000
17/05/2021 13,950 -0.25 ▼ -1.79 14,200 14,200 13,250 1,171,640 16,344,378,000
16/05/2021 14,200 -0.10 ▼ -0.70 14,300 14,800 14,050 799,130 11,347,646,000
14/05/2021 14,200 -0.10 ▼ -0.70 14,300 14,800 14,050 799,130 11,347,646,000
13/05/2021 14,300 0.90 ▲ 6.29 13,400 14,300 13,100 845,970 12,097,371,000
12/05/2021 13,400 0.80 ▲ 5.97 12,600 13,450 12,450 745,720 9,992,648,000
11/05/2021 12,600 0.80 ▲ 6.35 11,800 12,600 11,850 725,230 9,137,898,000
10/05/2021 11,800 0.50 ▲ 4.24 11,300 11,850 10,950 782,870 9,237,866,000
09/05/2021 11,300 -0.20 ▼ -1.77 11,500 11,300 10,750 644,610 7,284,093,000
07/05/2021 11,300 -0.20 ▼ -1.77 11,500 11,300 10,750 644,610 7,284,093,000
06/05/2021 11,500 -0.10 ▼ -0.87 11,600 11,900 11,300 487,910 5,610,965,000
05/05/2021 11,600 0.50 ▲ 4.31 11,100 11,600 10,850 442,450 5,132,420,000
04/05/2021 11,100 0.40 ▲ 3.60 10,700 11,100 10,000 402,250 4,464,975,000
03/05/2021 7,750 0.50 ▲ 6.45 7,250 7,750 6,750 1,300 10,075,000
30/04/2021 10,700 0.55 ▲ 5.14 10,150 10,750 10,050 469,600 5,024,720,000
29/04/2021 10,700 0.55 ▲ 5.14 10,150 10,750 10,050 469,600 5,024,720,000
28/04/2021 10,150 0.63 ▲ 6.21 9,520 10,150 9,530 423,420 4,297,713,000
27/04/2021 9,520 0.62 ▲ 6.51 8,900 9,520 9,000 539,170 5,132,898,400
26/04/2021 8,900 0.40 ▲ 4.49 8,500 8,930 8,520 264,440 2,353,516,000
23/04/2021 8,500 0.01 ▲ 0.12 8,490 8,580 8,060 294,600 2,504,100,000
22/04/2021 8,490 -0.01 ▼ -0.12 8,500 8,600 8,160 253,010 2,148,054,900
21/04/2021 8,500 0.27 ▲ 3.18 8,230 8,650 8,240 350,840 2,982,140,000
20/04/2021 8,500 0.27 ▲ 3.18 8,230 8,650 8,240 350,840 2,982,140,000
19/04/2021 8,230 0.53 ▲ 6.44 7,700 8,230 7,800 407,990 3,357,757,700
16/04/2021 7,700 -0.17 ▼ -2.21 7,870 8,000 7,660 173,520 1,336,104,000
15/04/2021 7,870 -0.28 ▼ -3.56 8,150 8,200 7,870 144,130 1,134,303,100
14/04/2021 8,150 0.03 ▲ 0.37 8,150 8,250 7,800 284,010 2,314,681,500
13/04/2021 8,150 -0.49 ▼ -6.01 8,640 8,500 8,040 411,670 3,355,110,500
12/04/2021 8,640 4.48 ▲ 51.85 8,480 8,750 8,500 384,080 3,318,451,200
09/04/2021 8,480 0.32 ▲ 3.77 8,160 8,520 7,910 172,190 1,460,171,200
08/04/2021 8,160 -0.05 ▼ -0.61 8,210 8,190 7,710 263,550 2,150,568,000
07/04/2021 8,210 -0.05 ▼ -0.61 8,210 8,460 7,750 394,940 3,242,457,400
06/04/2021 8,210 0.53 ▲ 6.46 7,680 8,210 7,720 332,460 2,729,496,600
05/04/2021 7,680 0.50 ▲ 6.51 7,180 7,680 7,190 292,550 2,246,784,000
02/04/2021 7,180 -0.07 ▼ -0.97 7,250 7,240 7,020 174,520 1,253,053,600
01/04/2021 7,250 0.05 ▲ 0.69 7,200 7,280 7,140 165,910 1,202,847,500
31/03/2021 7,200 0.04 ▲ 0.56 7,160 7,410 6,850 285,410 2,054,952,000
30/03/2021 7,160 0.46 ▲ 6.42 6,700 7,160 6,900 802,240 5,744,038,400
29/03/2021 6,700 0.43 ▲ 6.42 6,270 6,700 6,500 382,410 2,562,147,000
26/03/2021 6,270 0.41 ▲ 6.54 5,860 6,270 5,450 643,710 4,036,061,700
25/03/2021 5,860 -0.01 ▼ -0.17 5,870 5,870 5,570 313,990 1,839,981,400
24/03/2021 5,870 -0.07 ▼ -1.19 5,870 6,050 5,600 247,120 1,450,594,400
23/03/2021 5,870 0.27 ▲ 4.60 5,600 5,990 5,500 227,160 1,333,429,200
22/03/2021 5,600 -0.05 ▼ -0.89 5,650 5,650 5,400 301,220 1,686,832,000
19/03/2021 5,650 0.18 ▲ 3.19 5,470 5,740 5,090 522,220 2,950,543,000
18/03/2021 5,470 0.35 ▲ 6.40 5,120 5,470 5,200 409,010 2,237,284,700
17/03/2021 5,120 0.33 ▲ 6.45 4,790 5,120 4,900 682,130 3,492,505,600
16/03/2021 4,790 0.30 ▲ 6.26 4,490 4,790 4,500 287,620 1,377,699,800
15/03/2021 4,490 0.29 ▲ 6.46 4,200 4,490 4,210 382,000 1,715,180,000
12/03/2021 4,200 0.04 ▲ 0.95 4,160 4,220 4,150 160,800 675,360,000
11/03/2021 4,160 0.06 ▲ 1.44 4,100 4,210 4,100 110,530 459,804,800
10/03/2021 4,100 0.06 ▲ 1.46 4,040 4,140 4,040 142,990 586,259,000
09/03/2021 4,040 -0.06 ▼ -1.49 4,100 4,280 4,000 156,920 633,956,800
08/03/2021 4,100 0.09 ▲ 2.20 4,010 4,290 4,020 306,730 1,257,593,000
05/03/2021 4,010 0.26 ▲ 6.48 3,750 4,010 3,620 231,530 928,435,300
04/03/2021 3,750 0.01 ▲ 0.27 3,740 3,970 3,670 69,140 259,275,000
03/03/2021 3,740 0.24 ▲ 6.42 3,500 3,740 3,460 167,660 627,048,400
02/03/2021 3,500 0.02 ▲ 0.57 3,480 3,590 3,450 84,140 294,490,000
01/03/2021 3,480 -0.09 ▼ -2.59 3,570 3,640 3,480 58,490 203,545,200
26/02/2021 3,570 0.01 ▲ 0.28 3,560 3,590 3,460 64,630 230,729,100
25/02/2021 3,560 -0.04 ▼ -1.12 3,600 3,670 3,550 26,200 93,272,000
24/02/2021 3,600 -0.09 ▼ -2.50 3,690 3,730 3,520 46,450 167,220,000
23/02/2021 3,690 -0.07 ▼ -1.90 3,760 3,760 3,600 95,360 351,878,400
22/02/2021 3,760 -0.02 ▼ -0.53 3,780 3,790 3,700 56,360 211,913,600
19/02/2021 3,780 -0.03 ▼ -0.79 3,810 3,870 3,740 26,870 101,568,600
18/02/2021 3,810 -0.04 ▼ -1.05 3,850 3,920 3,800 70,620 269,062,200
17/02/2021 3,850 0.15 ▲ 3.90 3,700 3,850 3,680 99,580 383,383,000
10/02/2021 3,700 0.20 ▲ 5.41 3,500 3,700 3,400 79,800 295,260,000
09/02/2021 3,700 0.20 ▲ 5.41 3,500 3,700 3,400 79,800 295,260,000
08/02/2021 3,500 -0.20 ▼ -5.71 3,700 3,740 3,460 91,710 320,985,000
05/02/2021 3,700 0.07 ▲ 1.89 3,630 3,750 3,520 58,200 215,340,000
05/01/2021 3,540 -0.06 ▼ -1.69 3,600 3,600 3,430 20,170 71,401,800
04/01/2021 3,600 0.16 ▲ 4.44 3,440 3,660 3,460 175,830 632,988,000
01/01/2021 3,440 0.01 ▲ 0.29 3,430 3,460 3,370 921,990 3,171,645,600
31/12/2020 3,440 0.01 ▲ 0.29 3,430 3,460 3,370 921,990 3,171,645,600
30/12/2020 3,430 0.07 ▲ 2.04 3,360 3,570 3,220 1,822,830 6,252,306,900
29/12/2020 3,360 0.00 ■■ 0.00 3,400 3,440 3,340 117,581 395,072,160
28/12/2020 3,400 0.10 ▲ 2.94 3,330 3,460 3,330 201,309 684,450,600
27/12/2020 3,330 0.10 ▲ 3.00 3,250 3,350 3,140 220,556 734,451,480
25/12/2020 3,330 0.10 ▲ 3.00 3,250 3,350 3,140 220,556 734,451,480
24/12/2020 3,250 -0.10 ▼ -3.08 3,380 3,390 3,150 219,204 712,413,000
23/12/2020 3,380 0.00 ■■ 0.00 3,370 3,600 3,350 310,347 1,048,972,860
22/12/2020 3,370 0.20 ▲ 5.93 3,150 3,370 3,180 168,315 567,221,550
21/12/2020 3,150 0.10 ▲ 3.17 3,050 3,200 3,050 224,597 707,480,550
20/12/2020 3,050 0.00 ■■ 0.00 3,030 3,080 3,000 69,230 211,151,500
18/12/2020 3,050 0.00 ■■ 0.00 3,030 3,080 3,000 69,230 211,151,500
17/12/2020 3,030 0.00 ■■ 0.00 3,060 3,130 3,000 134,750 408,292,500
16/12/2020 3,060 -0.10 ▼ -3.27 3,140 3,200 3,060 136,018 416,215,080
15/12/2020 3,140 0.00 ■■ 0.00 3,160 3,200 3,000 147,895 464,390,300
14/12/2020 3,160 0.10 ▲ 3.16 3,020 3,180 3,020 182,744 577,471,040
13/12/2020 3,020 0.10 ▲ 3.31 2,920 3,040 2,930 101,265 305,820,300
11/12/2020 3,020 0.10 ▲ 3.31 2,920 3,040 2,930 101,265 305,820,300
10/12/2020 2,920 -0.20 ▼ -6.85 3,100 3,190 2,900 131,392 383,664,640
09/12/2020 3,100 0.10 ▲ 3.23 2,970 3,170 2,950 415,037 1,286,614,700
08/12/2020 2,970 0.10 ▲ 3.37 2,920 2,980 2,890 119,009 353,456,730
07/12/2020 2,920 0.10 ▲ 3.42 2,830 2,930 2,830 166,155 485,172,600
04/12/2020 2,810 0.02 ▲ 0.71 2,790 2,820 2,780 349,850 983,078,500
03/12/2020 2,790 0.00 ■■ 0.00 2,770 2,800 2,760 48,634 135,688,860
02/12/2020 2,770 0.00 ■■ 0.00 2,790 2,820 2,760 51,397 142,369,690
01/12/2020 2,790 0.00 ■■ 0.00 2,810 2,810 2,740 37,314 104,106,060
30/11/2020 2,740 -0.04 ▼ -1.46 2,780 2,800 2,710 588,980 1,613,805,200
27/11/2020 2,740 -0.04 ▼ -1.46 2,780 2,800 2,710 588,980 1,613,805,200
26/11/2020 2,780 -0.03 ▼ -1.08 2,810 2,830 2,620 445,930 1,239,685,400
25/11/2020 2,810 -0.03 ▼ -1.07 2,840 2,870 2,810 295,680 830,860,800
24/11/2020 2,840 -0.05 ▼ -1.76 2,890 2,900 2,830 362,720 1,030,124,800
23/11/2020 2,890 0.05 ▲ 1.73 2,840 2,910 2,810 716,560 2,070,858,400
20/11/2020 2,840 0.00 ■■ 0.00 2,850 2,870 2,800 48,179 136,828,360
19/11/2020 2,850 0.00 ■■ 0.00 2,870 2,870 2,800 45,928 130,894,800
18/11/2020 2,870 0.07 ▲ 2.44 2,800 2,900 2,770 857,890 2,462,144,300
17/11/2020 2,800 0.00 ■■ 0.00 2,770 2,820 2,750 27,646 77,408,800
16/11/2020 2,770 0.00 ■■ 0.00 2,790 2,800 2,750 18,908 52,375,160
13/11/2020 2,790 0.00 ■■ 0.00 2,760 2,820 2,740 54,127 151,014,330
12/11/2020 2,760 0.00 ■■ 0.00 2,780 2,790 2,740 28,874 79,692,240
11/11/2020 2,780 0.00 ■■ 0.00 2,780 2,800 2,760 26,924 74,848,720
10/11/2020 2,780 0.00 ■■ 0.00 2,800 2,840 2,750 31,141 86,571,980
09/11/2020 2,800 0.00 ■■ 0.00 2,790 2,830 2,770 38,858 108,802,400
06/11/2020 2,790 0.00 ■■ 0.00 2,760 2,820 2,750 21,936 61,201,440
05/11/2020 2,760 -0.10 ▼ -3.62 2,850 2,860 2,760 48,895 134,950,200
04/11/2020 2,850 0.00 ■■ 0.00 2,880 2,950 2,820 47,916 136,560,600
03/11/2020 2,880 0.10 ▲ 3.47 2,790 2,950 2,820 124,623 358,914,240
02/11/2020 2,790 0.20 ▲ 7.17 2,610 2,790 2,640 59,346 165,575,340
30/10/2020 2,610 0.00 ■■ 0.00 2,630 2,650 2,600 16,966 44,281,260
29/10/2020 2,630 0.00 ■■ 0.00 2,620 2,650 2,580 24,496 64,424,480
28/10/2020 2,620 -0.10 ▼ -3.82 2,680 2,700 2,590 40,375 105,782,500
27/10/2020 2,680 0.00 ■■ 0.00 2,720 2,730 2,680 34,753 93,138,040
26/10/2020 2,720 -0.10 ▼ -3.68 2,790 2,790 2,720 27,346 74,381,120
25/10/2020 2,790 0.10 ▲ 3.58 2,690 2,820 2,690 61,578 171,802,620
23/10/2020 2,790 0.10 ▲ 3.58 2,690 2,820 2,690 61,578 171,802,620
22/10/2020 2,690 0.00 ■■ 0.00 2,710 2,730 2,650 65,053 174,992,570
21/10/2020 2,710 0.00 ■■ 0.00 2,750 2,780 2,710 48,674 131,906,540
20/10/2020 2,750 0.00 ■■ 0.00 2,780 2,790 2,740 30,484 83,831,000
19/10/2020 2,780 0.00 ■■ 0.00 2,770 2,830 2,740 24,569 68,301,820
18/10/2020 2,770 0.00 ■■ 0.00 2,780 2,790 2,740 42,792 118,533,840
16/10/2020 2,770 0.00 ■■ 0.00 2,780 2,790 2,740 42,792 118,533,840
15/10/2020 2,780 -0.03 ▼ -1.08 2,810 2,820 2,750 515,840 1,434,035,200
14/10/2020 2,810 0.00 ■■ 0.00 2,830 2,840 2,800 29,021 81,549,010
13/10/2020 2,830 0.00 ■■ 0.00 2,840 2,860 2,790 45,932 129,987,560
12/10/2020 2,840 0.00 ■■ 0.00 2,860 2,900 2,770 72,516 205,945,440
11/10/2020 2,860 0.00 ■■ 0.00 2,890 2,910 2,850 44,840 128,242,400
09/10/2020 2,860 0.00 ■■ 0.00 2,890 2,910 2,850 44,840 128,242,400
08/10/2020 2,890 -0.10 ▼ -3.46 2,980 3,050 2,850 56,845 164,282,050
07/10/2020 2,980 0.00 ■■ 0.00 2,940 3,080 2,850 174,705 520,620,900
06/10/2020 2,940 0.10 ▲ 3.40 2,870 2,950 2,800 84,948 249,747,120
05/10/2020 2,870 0.10 ▲ 3.48 2,810 2,880 2,780 75,201 215,826,870
04/10/2020 2,810 0.00 ■■ 0.00 2,850 2,890 2,670 51,238 143,978,780
02/10/2020 2,810 0.00 ■■ 0.00 2,850 2,890 2,670 51,238 143,978,780
01/10/2020 2,850 0.00 ■■ 0.00 2,820 2,900 2,820 41,473 118,198,050
30/09/2020 2,820 0.00 ■■ 0.00 2,770 2,840 2,740 67,005 188,954,100
29/09/2020 2,770 0.00 ■■ 0.00 2,820 2,890 2,770 118,863 329,250,510
28/09/2020 2,820 -0.10 ▼ -3.55 2,900 2,950 2,820 100,972 284,741,040
25/09/2020 2,900 0.00 ■■ 0.00 2,940 2,950 2,870 51,625 149,712,500
24/09/2020 2,940 0.00 ■■ 0.00 2,970 2,980 2,920 51,673 151,918,620
23/09/2020 2,970 0.10 ▲ 3.37 2,920 2,980 2,910 51,995 154,425,150
22/09/2020 2,920 -0.10 ▼ -3.42 2,980 2,980 2,910 57,378 167,543,760
21/09/2020 2,980 0.00 ■■ 0.00 2,950 3,000 2,900 46,778 139,398,440
18/09/2020 2,950 0.00 ■■ 0.00 2,970 2,970 2,900 62,156 183,360,200
17/09/2020 2,970 0.00 ■■ 0.00 2,990 3,040 2,900 79,827 237,086,190
16/09/2020 2,990 0.00 ■■ 0.00 3,030 3,070 2,980 42,444 126,907,560
15/09/2020 3,030 0.00 ■■ 0.00 2,980 3,150 2,950 184,826 560,022,780
14/09/2020 2,980 0.00 ■■ 0.00 3,000 3,020 2,950 89,953 268,059,940
11/09/2020 3,000 0.00 ■■ 0.00 3,010 3,030 2,970 74,691 224,073,000
10/09/2020 3,010 0.00 ■■ 0.00 3,040 3,100 3,000 64,204 193,254,040
09/09/2020 3,040 0.16 ▲ 5.26 2,880 3,080 2,800 2,495,130 7,585,195,200
08/09/2020 2,880 0.00 ■■ 0.00 2,850 2,890 2,820 62,825 180,936,000
07/09/2020 2,850 0.10 ▲ 3.51 2,790 2,900 2,780 72,794 207,462,900
04/09/2020 2,790 -0.10 ▼ -3.58 2,900 2,860 2,780 108,771 303,471,090
03/09/2020 2,900 0.00 ■■ 0.00 2,880 2,970 2,850 101,013 292,937,700
02/09/2020 2,880 -0.10 ▼ -3.47 2,930 2,970 2,850 75,493 217,419,840
01/09/2020 2,880 -0.10 ▼ -3.47 2,930 2,970 2,850 75,493 217,419,840
31/08/2020 2,930 0.10 ▲ 3.41 2,870 3,000 2,870 241,309 707,035,370
28/08/2020 2,870 0.10 ▲ 3.48 2,760 2,900 2,760 111,091 318,831,170
27/08/2020 2,760 0.00 ■■ 0.00 2,710 2,760 2,690 49,074 135,444,240
26/08/2020 2,710 0.00 ■■ 0.00 2,740 2,760 2,680 53,473 144,911,830
25/08/2020 2,740 -0.10 ▼ -3.65 2,800 2,850 2,700 49,780 136,397,200
24/08/2020 2,800 0.10 ▲ 3.57 2,670 2,840 2,690 76,878 215,258,400
21/08/2020 2,670 0.10 ▲ 3.75 2,590 2,750 2,600 73,787 197,011,290
20/08/2020 2,590 0.00 ■■ 0.00 2,630 2,650 2,570 37,507 97,143,130
19/08/2020 2,630 0.00 ■■ 0.00 2,600 2,690 2,600 40,449 106,380,870
18/08/2020 2,600 0.00 ■■ 0.00 2,610 2,690 2,590 45,991 119,576,600
17/08/2020 2,610 0.10 ▲ 3.83 2,550 2,690 2,500 66,146 172,641,060
14/08/2020 2,550 -0.10 ▼ -3.92 2,660 2,790 2,510 73,392 187,149,600
13/08/2020 2,660 0.20 ▲ 7.52 2,490 2,660 2,480 116,025 308,626,500
12/08/2020 2,490 0.00 ■■ 0.00 2,460 2,500 2,460 41,543 103,442,070
11/08/2020 2,460 0.00 ■■ 0.00 2,510 2,510 2,450 32,244 79,320,240
10/08/2020 2,510 0.10 ▲ 3.98 2,450 2,510 2,450 50,868 127,678,680
07/08/2020 2,450 0.00 ■■ 0.00 2,430 2,490 2,430 25,590 62,695,500
06/08/2020 2,430 -0.10 ▼ -4.12 2,490 2,500 2,420 54,052 131,346,360
05/08/2020 2,490 0.00 ■■ 0.00 2,490 2,510 2,450 29,833 74,284,170
04/08/2020 2,490 0.10 ▲ 4.02 2,420 2,520 2,410 40,300 100,347,000
03/08/2020 2,420 0.10 ▲ 4.13 2,300 2,460 2,300 65,825 159,296,500
31/07/2020 2,300 -0.10 ▼ -4.35 2,370 2,370 2,290 25,733 59,185,900
30/07/2020 2,370 0.00 ■■ 0.00 2,330 2,380 2,250 13,631 32,305,470
29/07/2020 2,330 -0.20 ▼ -8.58 2,500 2,440 2,330 94,586 220,385,380
28/07/2020 2,500 0.20 ▲ 8.00 2,350 2,500 2,300 51,845 129,612,500
27/07/2020 2,350 -0.20 ▼ -8.51 2,520 2,490 2,350 137,163 322,333,050
24/07/2020 2,520 -0.20 ▼ -7.94 2,700 2,700 2,520 154,332 388,916,640
23/07/2020 2,700 -0.10 ▼ -3.70 2,790 2,790 2,640 53,984 145,756,800
22/07/2020 2,790 0.00 ■■ 0.00 2,810 2,900 2,790 70,322 196,198,380
21/07/2020 2,810 -0.10 ▼ -3.56 2,870 2,890 2,700 46,394 130,367,140
20/07/2020 2,870 -0.10 ▼ -3.48 3,010 3,020 2,870 69,958 200,779,460
19/07/2020 3,010 0.00 ■■ 0.00 3,040 3,080 2,970 65,755 197,922,550
17/07/2020 3,010 0.00 ■■ 0.00 3,040 3,080 2,970 65,755 197,922,550
16/07/2020 3,040 0.20 ▲ 6.58 2,870 3,070 2,900 289,737 880,800,480
15/07/2020 2,870 0.20 ▲ 6.97 2,690 2,870 2,780 99,974 286,925,380
14/07/2020 2,690 0.00 ■■ 0.00 2,690 2,710 2,630 29,344 78,935,360
13/07/2020 2,690 0.00 ■■ 0.00 2,710 2,760 2,690 40,179 108,081,510
12/07/2020 2,710 -0.10 ▼ -3.69 2,790 2,810 2,700 73,700 199,727,000
10/07/2020 2,710 -0.10 ▼ -3.69 2,790 2,810 2,700 73,700 199,727,000
09/07/2020 2,790 0.10 ▲ 3.58 2,660 2,830 2,590 81,518 227,435,220
08/07/2020 2,660 0.10 ▲ 3.76 2,590 2,700 2,590 37,090 98,659,400
07/07/2020 2,590 -0.10 ▼ -3.86 2,690 2,720 2,590 100,926 261,398,340
06/07/2020 2,690 0.00 ■■ 0.00 2,670 2,780 2,690 74,964 201,653,160
05/07/2020 2,670 0.10 ▲ 3.75 2,600 2,710 2,560 41,606 111,088,020
03/07/2020 2,670 0.10 ▲ 3.75 2,600 2,710 2,560 41,606 111,088,020
02/07/2020 2,600 -0.10 ▼ -3.85 2,700 2,700 2,580 68,842 178,989,200
01/07/2020 2,700 0.10 ▲ 3.70 2,610 2,700 2,430 130,248 351,669,600
30/06/2020 2,610 -0.20 ▼ -7.66 2,800 2,860 2,610 153,999 401,937,390
29/06/2020 2,800 -0.20 ▼ -7.14 3,010 2,960 2,800 203,104 568,691,200
26/06/2020 3,010 -0.09 ▼ -2.99 3,100 3,210 2,950 1,224,140 3,684,661,400
25/06/2020 3,100 0.00 ■■ 0.00 3,070 3,120 2,950 118,102 366,116,200
24/06/2020 3,070 0.00 ■■ 0.00 3,100 3,250 3,000 261,764 803,615,480
23/06/2020 3,100 0.10 ▲ 3.23 3,000 3,150 3,010 175,749 544,821,900
22/06/2020 3,000 -0.10 ▼ -3.33 3,130 3,290 3,000 262,105 786,315,000
19/06/2020 3,130 0.20 ▲ 6.39 2,960 3,160 2,920 208,968 654,069,840
18/06/2020 2,960 -0.10 ▼ -3.38 3,080 3,080 2,870 231,833 686,225,680
17/06/2020 3,080 -0.09 ▼ -2.92 3,170 3,350 2,950 5,964,050 18,369,274,000
16/06/2020 3,170 0.20 ▲ 6.31 2,970 3,170 3,000 279,409 885,726,530
15/06/2020 2,970 0.20 ▲ 6.73 2,780 2,970 2,960 427,592 1,269,948,240
13/06/2020 2,780 0.20 ▲ 7.19 2,600 2,780 2,500 289,735 805,463,300
12/06/2020 2,780 0.20 ▲ 7.19 2,600 2,780 2,500 289,735 805,463,300
11/06/2020 2,600 -0.20 ▼ -7.69 2,770 2,960 2,600 542,907 1,411,558,200
10/06/2020 2,770 0.20 ▲ 7.22 2,590 2,770 2,770 65,498 181,429,460
09/06/2020 2,580 -0.10 ▼ -3.88 2,720 2,750 2,580 140,074 361,390,920
08/06/2020 2,720 0.20 ▲ 7.35 2,560 2,730 2,570 223,485 607,879,200
06/06/2020 2,560 0.10 ▲ 3.91 2,480 2,620 2,430 101,605 260,108,800
05/06/2020 2,560 0.10 ▲ 3.91 2,480 2,620 2,430 101,605 260,108,800
04/06/2020 2,480 0.00 ■■ 0.00 2,470 2,480 2,390 123,645 306,639,600
03/06/2020 2,470 0.00 ■■ 0.00 2,520 2,490 2,380 105,237 259,935,390
02/06/2020 2,520 -0.20 ▼ -7.94 2,700 2,800 2,520 197,451 497,576,520
01/06/2020 2,700 0.20 ▲ 7.41 2,530 2,700 2,600 285,643 771,236,100
31/05/2020 2,530 0.20 ▲ 7.91 2,370 2,530 2,340 354,321 896,432,130
29/05/2020 2,530 0.20 ▲ 7.91 2,370 2,530 2,340 354,321 896,432,130
28/05/2020 2,370 0.00 ■■ 0.00 2,390 2,410 2,350 36,354 86,158,980
27/05/2020 2,390 0.00 ■■ 0.00 2,400 2,440 2,350 49,804 119,031,560
26/05/2020 2,400 0.10 ▲ 4.17 2,320 2,470 2,320 82,905 198,972,000
25/05/2020 2,320 0.00 ■■ 0.00 2,320 2,340 2,260 43,052 99,880,640
24/05/2020 2,320 0.00 ■■ 0.00 2,360 2,380 2,320 30,658 71,126,560
22/05/2020 2,320 0.00 ■■ 0.00 2,360 2,380 2,320 30,658 71,126,560
21/05/2020 2,360 0.00 ■■ 0.00 2,340 2,400 2,330 63,448 149,737,280
20/05/2020 2,340 0.00 ■■ 0.00 2,330 2,370 2,320 28,269 66,149,460
19/05/2020 2,330 -0.10 ▼ -4.29 2,400 2,410 2,330 62,502 145,629,660
18/05/2020 2,400 0.00 ■■ 0.00 2,390 2,440 2,320 35,849 86,037,600
17/05/2020 2,390 0.00 ■■ 0.00 2,400 2,500 2,340 73,905 176,632,950
15/05/2020 2,390 0.00 ■■ 0.00 2,400 2,500 2,340 73,905 176,632,950
14/05/2020 2,400 0.00 ■■ 0.00 2,350 2,440 2,330 134,806 323,534,400
13/05/2020 2,350 0.10 ▲ 4.26 2,280 2,390 2,230 40,484 95,137,400
12/05/2020 2,280 0.00 ■■ 0.00 2,290 2,320 2,250 28,065 63,988,200
11/05/2020 2,290 0.10 ▲ 4.37 2,180 2,300 2,180 27,106 62,072,740
10/05/2020 2,180 -0.20 ▼ -9.17 2,330 2,370 2,170 89,192 194,438,560
08/05/2020 2,180 -0.20 ▼ -9.17 2,330 2,370 2,170 89,192 194,438,560
07/05/2020 2,330 0.00 ■■ 0.00 2,350 2,360 2,290 18,313 42,669,290
06/05/2020 2,350 0.00 ■■ 0.00 2,350 2,390 2,280 41,391 97,268,850
05/05/2020 2,350 0.00 ■■ 0.00 2,320 2,350 2,290 48,349 113,620,150
04/05/2020 2,320 -0.20 ▼ -8.62 2,490 2,480 2,320 128,932 299,122,240
01/05/2020 2,490 0.10 ▲ 4.02 2,360 2,520 2,400 242,157 602,970,930
30/04/2020 2,490 0.10 ▲ 4.02 2,360 2,520 2,400 242,157 602,970,930
29/04/2020 2,490 0.10 ▲ 4.02 2,360 2,520 2,400 242,157 602,970,930
28/04/2020 2,360 0.00 ■■ 0.00 2,370 2,390 2,300 49,551 116,940,360
27/04/2020 2,370 0.10 ▲ 4.22 2,270 2,420 2,300 181,654 430,519,980
26/04/2020 2,270 0.10 ▲ 4.41 2,130 2,270 2,110 84,210 191,156,700
24/04/2020 2,270 0.10 ▲ 4.41 2,130 2,270 2,110 84,210 191,156,700
23/04/2020 2,130 0.00 ■■ 0.00 2,120 2,190 2,130 17,299 36,846,870
22/04/2020 2,120 0.00 ■■ 0.00 2,120 2,190 2,030 57,739 122,406,680
21/04/2020 2,120 -0.10 ▼ -4.72 2,260 2,250 2,110 80,971 171,658,520
20/04/2020 2,260 0.00 ■■ 0.00 2,300 2,400 2,260 51,102 115,490,520
19/04/2020 2,300 0.20 ▲ 8.70 2,150 2,300 2,150 184,268 423,816,400
17/04/2020 2,300 0.20 ▲ 8.70 2,150 2,300 2,150 184,268 423,816,400
16/04/2020 2,150 0.00 ■■ 0.00 2,140 2,150 2,070 42,433 91,230,950
15/04/2020 2,140 0.10 ▲ 4.67 2,090 2,150 2,050 47,741 102,165,740
14/04/2020 2,090 -0.10 ▼ -4.78 2,190 2,180 2,070 41,160 86,024,400
13/04/2020 2,190 0.00 ■■ 0.00 2,160 2,310 2,160 82,567 180,821,730
12/04/2020 2,160 0.10 ▲ 4.63 2,020 2,160 2,000 155,964 336,882,240
10/04/2020 2,160 0.10 ▲ 4.63 2,020 2,160 2,000 155,964 336,882,240
09/04/2020 2,020 0.00 ■■ 0.00 2,040 2,080 2,020 40,290 81,385,800
08/04/2020 2,040 0.00 ■■ 0.00 2,050 2,090 1,970 21,649 44,163,960
07/04/2020 2,050 -0.20 ▼ -9.76 2,200 2,160 2,050 41,448 84,968,400
06/04/2020 2,200 0.10 ▲ 4.55 2,080 2,200 2,000 45,881 100,938,200
03/04/2020 2,080 0.10 ▲ 4.81 1,990 2,120 2,000 22,662 47,136,960
02/04/2020 1,990 0.10 ▲ 5.03 1,860 1,990 1,870 43,839 87,239,610
01/04/2020 1,990 0.10 ▲ 5.03 1,860 1,990 1,870 43,839 87,239,610
31/03/2020 1,860 -0.10 ▼ -5.38 1,920 2,040 1,860 64,608 120,170,880
30/03/2020 1,920 -0.10 ▼ -5.21 2,060 2,000 1,920 101,118 194,146,560
29/03/2020 2,060 0.00 ■■ 0.00 2,050 2,060 2,000 29,266 60,287,960
27/03/2020 2,060 0.00 ■■ 0.00 2,050 2,060 2,000 29,266 60,287,960
26/03/2020 2,050 -0.10 ▼ -4.88 2,120 2,110 2,030 16,939 34,724,950
25/03/2020 2,120 0.00 ■■ 0.00 2,160 2,260 2,040 25,970 55,056,400
24/03/2020 2,160 0.10 ▲ 4.63 2,020 2,160 1,930 94,286 203,657,760
23/03/2020 2,020 -0.10 ▼ -4.95 2,140 2,140 2,000 104,491 211,071,820
22/03/2020 2,140 -0.20 ▼ -9.35 2,300 2,260 2,140 86,601 185,326,140
20/03/2020 2,140 -0.20 ▼ -9.35 2,300 2,260 2,140 86,601 185,326,140
19/03/2020 2,300 -0.20 ▼ -8.70 2,470 2,640 2,300 282,384 649,483,200
18/03/2020 2,470 0.20 ▲ 8.10 2,310 2,470 2,470 47,965 118,473,550
17/03/2020 2,310 0.20 ▲ 8.66 2,160 2,310 2,250 116,526 269,175,060
16/03/2020 2,160 0.14 ▲ 6.48 2,020 2,160 2,150 745,990 1,611,338,400
14/03/2020 2,020 0.13 ▲ 6.44 1,890 2,020 1,760 1,114,250 2,250,785,000
13/03/2020 2,020 0.13 ▲ 6.44 1,890 2,020 1,760 1,114,250 2,250,785,000
12/03/2020 1,890 -0.13 ▼ -6.88 2,020 2,000 1,880 1,551,110 2,931,597,900
11/03/2020 2,020 -0.06 ▼ -2.97 2,080 2,160 2,000 410,580 829,371,600
10/03/2020 2,080 0.00 ■■ 0.00 2,070 2,170 1,940 39,799 82,781,920
09/03/2020 2,070 -0.20 ▼ -9.66 2,220 2,080 2,070 81,751 169,224,570
07/03/2020 2,220 0.00 ■■ 0.00 2,200 2,220 2,090 35,161 78,057,420
06/03/2020 2,220 0.00 ■■ 0.00 2,200 2,220 2,090 35,161 78,057,420
05/03/2020 2,200 -0.10 ▼ -4.55 2,280 2,420 2,150 59,308 130,477,600
04/03/2020 2,280 0.10 ▲ 4.39 2,140 2,280 2,000 94,386 215,200,080
03/03/2020 2,140 0.10 ▲ 4.67 2,070 2,180 2,060 70,264 150,364,960
02/03/2020 2,070 0.00 ■■ 0.00 2,070 2,100 2,010 26,809 55,494,630
28/02/2020 2,070 0.00 ■■ 0.00 2,100 2,120 1,980 32,004 66,248,280
27/02/2020 2,100 0.00 ■■ 0.00 2,070 2,150 2,060 19,477 40,901,700
26/02/2020 2,070 -0.10 ▼ -4.83 2,160 2,180 2,030 8,670 17,946,900
25/02/2020 2,160 0.10 ▲ 4.63 2,100 2,190 1,990 27,429 59,246,640
24/02/2020 2,100 -0.20 ▼ -9.52 2,250 2,200 2,100 91,270 191,667,000
21/02/2020 2,250 0.00 ■■ 0.00 2,300 2,390 2,250 20,609 46,370,250
20/02/2020 2,300 -0.10 ▼ -4.35 2,380 2,430 2,300 28,542 65,646,600
19/02/2020 2,380 0.10 ▲ 4.20 2,320 2,450 2,290 40,122 95,490,360
18/02/2020 2,320 -0.10 ▼ -4.31 2,450 2,500 2,320 50,119 116,276,080
17/02/2020 2,450 0.10 ▲ 4.08 2,400 2,450 2,280 17,453 42,759,850
15/02/2020 2,400 0.10 ▲ 4.17 2,340 2,470 2,260 32,180 77,232,000
14/02/2020 2,400 0.10 ▲ 4.17 2,340 2,470 2,260 32,180 77,232,000
13/02/2020 2,340 0.10 ▲ 4.27 2,200 2,350 2,180 87,378 204,464,520
12/02/2020 2,200 0.10 ▲ 4.55 2,130 2,230 2,100 50,676 111,487,200
11/02/2020 2,130 0.00 ■■ 0.00 2,120 2,170 2,000 15,197 32,369,610
10/02/2020 2,120 0.00 ■■ 0.00 2,170 2,160 2,020 30,049 63,703,880
09/02/2020 2,170 0.00 ■■ 0.00 2,200 2,260 2,150 31,410 68,159,700
07/02/2020 2,170 0.00 ■■ 0.00 2,200 2,260 2,150 31,410 68,159,700
06/02/2020 2,200 0.10 ▲ 4.55 2,060 2,200 2,080 83,301 183,262,200
05/02/2020 2,060 0.10 ▲ 4.85 1,930 2,060 1,930 45,818 94,385,080
04/02/2020 1,930 -0.10 ▼ -5.18 2,030 2,110 1,930 39,287 75,823,910
03/02/2020 2,030 -0.20 ▼ -9.85 2,180 2,120 2,030 174,699 354,638,970
02/02/2020 2,180 -0.20 ▼ -9.17 2,340 2,310 2,180 99,202 216,260,360
31/01/2020 2,180 -0.20 ▼ -9.17 2,340 2,310 2,180 99,202 216,260,360
30/01/2020 2,340 -0.20 ▼ -8.55 2,510 2,500 2,340 20,488 47,941,920
29/01/2020 2,510 0.20 ▲ 7.97 2,350 2,510 2,440 29,267 73,460,170
28/01/2020 2,510 0.20 ▲ 7.97 2,350 2,510 2,440 29,267 73,460,170
27/01/2020 2,510 0.20 ▲ 7.97 2,350 2,510 2,440 29,267 73,460,170
26/01/2020 2,510 0.20 ▲ 7.97 2,350 2,510 2,440 29,267 73,460,170
24/01/2020 2,510 0.20 ▲ 7.97 2,350 2,510 2,440 29,267 73,460,170
23/01/2020 2,510 0.20 ▲ 7.97 2,350 2,510 2,440 29,267 73,460,170
22/01/2020 2,510 0.20 ▲ 7.97 2,350 2,510 2,440 29,267 73,460,170
21/01/2020 2,350 0.15 ▲ 6.38 2,200 2,350 2,180 373,940 878,759,000
20/01/2020 2,200 -0.13 ▼ -5.91 2,330 2,350 2,170 633,420 1,393,524,000
17/01/2020 2,330 -0.17 ▼ -7.30 2,500 2,530 2,330 413,510 963,478,300
16/01/2020 2,500 -0.07 ▼ -2.80 2,570 2,670 2,500 272,800 682,000,000
15/01/2020 2,570 -0.12 ▼ -4.67 2,690 2,720 2,550 339,430 872,335,100
14/01/2020 2,690 -0.06 ▼ -2.23 2,750 2,700 2,640 59,940 161,238,600
13/01/2020 2,750 0.00 ■■ 0.00 2,780 2,790 2,660 21,859 60,112,250
10/01/2020 2,780 0.00 ■■ 0.00 2,800 2,880 2,690 33,542 93,246,760
09/01/2020 2,800 0.20 ▲ 7.14 2,650 2,800 2,600 29,484 82,555,200
08/01/2020 2,650 -0.20 ▼ -7.55 2,840 2,830 2,650 63,905 169,348,250
07/01/2020 2,840 0.00 ■■ 0.00 2,840 2,940 2,720 29,773 84,555,320
06/01/2020 2,840 -0.20 ▼ -7.04 3,000 3,000 2,840 32,482 92,248,880
03/01/2020 3,000 0.00 ■■ 0.00 2,970 3,000 2,830 95,110 285,330,000
02/01/2020 2,970 -0.10 ▼ -3.37 3,080 3,070 2,940 34,481 102,408,570
31/12/2019 3,080 0.20 ▲ 6.49 2,880 3,080 2,800 23,814 73,347,120
30/12/2019 2,880 0.00 ■■ 0.00 2,880 2,890 2,680 86,532 249,212,160
28/12/2019 2,880 -0.20 ▼ -6.94 3,050 3,050 2,840 176,526 508,394,880
27/12/2019 2,880 -0.20 ▼ -6.94 3,050 3,050 2,840 176,526 508,394,880
26/12/2019 3,050 -0.10 ▼ -3.28 3,160 3,160 2,960 80,081 244,247,050
25/12/2019 3,160 0.00 ■■ 0.00 3,160 3,230 3,050 149,171 471,380,360
24/12/2019 3,160 0.00 ■■ 0.00 3,180 3,250 3,140 144,834 457,675,440
23/12/2019 3,180 0.20 ▲ 6.29 2,980 3,180 2,980 121,354 385,905,720
20/12/2019 2,980 0.19 ▲ 6.38 2,790 2,980 2,740 1,247,940 3,718,861,200
19/12/2019 2,790 -0.20 ▼ -7.17 2,960 2,900 2,760 149,818 417,992,220
18/12/2019 2,960 -0.20 ▼ -6.76 3,180 3,200 2,960 221,838 656,640,480
17/12/2019 3,180 -0.10 ▼ -3.14 3,260 3,420 3,050 278,229 884,768,220
16/12/2019 3,260 0.10 ▲ 3.07 3,130 3,340 3,100 183,878 599,442,280
14/12/2019 3,130 0.00 ■■ 0.00 3,090 3,250 3,100 146,938 459,915,940
13/12/2019 3,130 0.00 ■■ 0.00 3,090 3,250 3,100 146,938 459,915,940
12/12/2019 3,090 -0.10 ▼ -3.24 3,200 3,230 3,080 153,316 473,746,440
11/12/2019 3,200 0.10 ▲ 3.13 3,150 3,330 3,030 145,664 466,124,800
10/12/2019 3,150 0.20 ▲ 6.35 2,950 3,150 2,950 177,467 559,021,050
09/12/2019 2,950 0.20 ▲ 6.78 2,760 2,950 2,790 222,964 657,743,800
07/12/2019 2,760 0.20 ▲ 7.25 2,580 2,760 2,580 230,153 635,222,280
06/12/2019 2,760 0.20 ▲ 7.25 2,580 2,760 2,580 230,153 635,222,280
05/12/2019 2,580 0.00 ■■ 0.00 2,580 2,750 2,410 141,631 365,407,980
04/12/2019 2,580 -0.10 ▼ -3.88 2,650 2,650 2,490 72,637 187,403,460
03/12/2019 2,650 0.10 ▲ 3.77 2,550 2,720 2,390 136,454 361,603,100
02/12/2019 2,550 -0.20 ▼ -7.84 2,740 2,680 2,550 282,731 720,964,050
29/11/2019 2,740 -0.10 ▼ -3.65 2,810 3,000 2,690 263,656 722,417,440
28/11/2019 2,810 0.20 ▲ 7.12 2,630 2,810 2,690 63,405 178,168,050
27/11/2019 2,630 0.20 ▲ 7.60 2,460 2,630 2,290 394,919 1,038,636,970
26/11/2019 2,460 -0.20 ▼ -8.13 2,640 2,460 2,460 34,732 85,440,720
25/11/2019 2,640 -0.20 ▼ -7.58 2,830 2,640 2,640 35,718 94,295,520
22/11/2019 2,830 -0.20 ▼ -7.07 3,040 2,830 2,830 57,107 161,612,810
21/11/2019 3,040 -0.20 ▼ -6.58 3,260 3,040 3,040 55,454 168,580,160
20/11/2019 3,260 -0.20 ▼ -6.13 3,500 3,550 3,260 160,821 524,276,460
19/11/2019 3,500 -0.20 ▼ -5.71 3,710 3,710 3,460 633,253 2,216,385,500
18/11/2019 3,710 -0.30 ▼ -8.09 3,980 3,710 3,710 34,112 126,555,520
15/11/2019 3,980 -0.30 ▼ -7.54 4,270 4,270 3,980 264,326 1,052,017,480
14/11/2019 4,270 0.20 ▲ 4.68 4,040 4,320 4,040 430,337 1,837,538,990
13/11/2019 4,040 0.30 ▲ 7.43 3,780 4,040 3,800 594,782 2,402,919,280
12/11/2019 3,780 0.20 ▲ 5.29 3,540 3,780 3,500 393,324 1,486,764,720
11/11/2019 3,540 0.00 ■■ 0.00 3,530 3,550 3,430 184,976 654,815,040
09/11/2019 3,530 0.10 ▲ 2.83 3,400 3,540 3,400 294,206 1,038,547,180
08/11/2019 3,530 0.10 ▲ 2.83 3,400 3,540 3,400 294,206 1,038,547,180
07/11/2019 3,400 0.10 ▲ 2.94 3,340 3,480 3,400 154,218 524,341,200
06/11/2019 3,340 0.20 ▲ 5.99 3,180 3,340 3,150 206,342 689,182,280
05/11/2019 3,180 -0.10 ▼ -3.14 3,300 3,350 3,150 104,589 332,593,020
04/11/2019 3,300 0.00 ■■ 0.00 3,340 3,460 3,280 159,780 527,274,000
01/11/2019 3,340 0.20 ▲ 5.99 3,140 3,350 2,930 326,910 1,091,879,400
31/10/2019 3,140 0.00 ■■ 0.00 3,130 3,270 3,130 160,879 505,160,060
30/10/2019 3,130 0.00 ■■ 0.00 3,090 3,290 3,090 129,616 405,698,080
29/10/2019 3,090 0.20 ▲ 6.47 2,890 3,090 2,890 151,610 468,474,900
28/10/2019 2,890 0.00 ■■ 0.00 2,870 3,040 2,850 166,602 481,479,780
25/10/2019 2,870 0.00 ■■ 0.00 2,920 2,930 2,850 45,232 129,815,840
24/10/2019 2,920 0.00 ■■ 0.00 2,950 3,030 2,880 115,684 337,797,280
23/10/2019 2,950 0.20 ▲ 6.78 2,800 2,970 2,800 113,126 333,721,700
22/10/2019 2,800 0.20 ▲ 7.14 2,620 2,800 2,620 121,536 340,300,800
21/10/2019 2,620 0.00 ■■ 0.00 2,670 2,750 2,620 49,706 130,229,720
18/10/2019 2,670 0.00 ■■ 0.00 2,630 2,800 2,590 69,689 186,069,630
17/10/2019 2,630 -0.20 ▼ -7.60 2,780 2,800 2,630 72,764 191,369,320
16/10/2019 2,780 0.00 ■■ 0.00 2,750 2,790 2,740 53,801 149,566,780
15/10/2019 2,750 0.00 ■■ 0.00 2,750 2,940 2,710 97,308 267,597,000
14/10/2019 2,750 0.00 ■■ 0.00 2,750 2,800 2,710 84,683 232,878,250
11/10/2019 2,750 0.00 ■■ 0.00 2,800 2,800 2,700 95,421 262,407,750
10/10/2019 2,800 0.10 ▲ 3.57 2,700 2,850 2,700 67,435 188,818,000
09/10/2019 2,700 -0.10 ▼ -3.70 2,770 2,840 2,690 104,789 282,930,300
08/10/2019 2,770 0.20 ▲ 7.22 2,590 2,770 2,600 299,838 830,551,260
07/10/2019 2,590 0.10 ▲ 3.86 2,490 2,590 2,540 34,636 89,707,240
04/10/2019 2,490 0.10 ▲ 4.02 2,400 2,560 2,390 71,846 178,896,540
03/10/2019 2,400 0.00 ■■ 0.00 2,430 2,450 2,350 11,281 27,074,400
02/10/2019 2,430 0.00 ■■ 0.00 2,470 2,580 2,420 27,089 65,826,270
01/10/2019 2,470 0.20 ▲ 8.10 2,310 2,470 2,270 153,366 378,814,020
30/09/2019 2,310 0.00 ■■ 0.00 2,290 2,380 2,180 34,161 78,911,910
27/09/2019 2,290 0.10 ▲ 4.37 2,220 2,300 2,080 30,166 69,080,140
26/09/2019 2,220 -0.10 ▼ -4.50 2,300 2,300 2,220 20,582 45,692,040
25/09/2019 2,300 0.00 ■■ 0.00 2,290 2,310 2,200 16,282 37,448,600
24/09/2019 2,290 0.00 ■■ 0.00 2,250 2,300 2,210 14,210 32,540,900
23/09/2019 2,250 0.10 ▲ 4.44 2,160 2,290 2,160 14,810 33,322,500
20/09/2019 2,160 0.00 ■■ 0.00 2,190 2,250 2,050 20,879 45,098,640
19/09/2019 2,190 -0.20 ▼ -9.13 2,350 2,330 2,190 31,889 69,836,910
18/09/2019 2,350 0.00 ■■ 0.00 2,340 2,380 2,220 12,584 29,572,400
17/09/2019 2,340 0.10 ▲ 4.27 2,280 2,400 2,300 45,206 105,782,040
16/09/2019 2,280 0.10 ▲ 4.39 2,140 2,280 2,130 53,621 122,255,880
13/09/2019 2,140 0.10 ▲ 4.67 2,080 2,170 2,060 23,592 50,486,880
12/09/2019 2,080 0.10 ▲ 4.81 1,950 2,080 1,960 44,595 92,757,600
11/09/2019 1,950 0.10 ▲ 5.13 1,900 1,950 1,820 29,437 57,402,150
10/09/2019 1,900 0.00 ■■ 0.00 1,900 1,930 1,830 27,800 52,820,000
09/09/2019 1,900 0.10 ▲ 5.26 1,780 1,900 1,750 35,523 67,493,700
06/09/2019 1,780 -0.10 ▼ -5.62 1,900 1,900 1,770 14,874 26,475,720
05/09/2019 1,900 0.00 ■■ 0.00 1,880 1,900 1,850 12,140 23,066,000
04/09/2019 1,880 0.10 ▲ 5.32 1,770 1,880 1,700 12,980 24,402,400
03/09/2019 1,770 -0.10 ▼ -5.65 1,870 1,880 1,740 10,745 19,018,650
30/08/2019 1,870 0.00 ■■ 0.00 1,870 1,890 1,850 10,511 19,655,570
29/08/2019 1,870 0.00 ■■ 0.00 1,850 1,900 1,840 15,937 29,802,190
28/08/2019 1,850 0.00 ■■ 0.00 1,880 1,940 1,820 13,200 24,420,000
27/08/2019 1,880 0.10 ▲ 5.32 1,820 1,880 1,780 17,551 32,995,880
26/08/2019 1,820 0.00 ■■ 0.00 1,810 1,830 1,800 17,517 31,880,940
23/08/2019 1,810 0.00 ■■ 0.00 1,800 1,810 1,790 5,049 9,138,690
22/08/2019 1,800 0.00 ■■ 0.00 1,800 1,850 1,800 17,462 31,431,600
21/08/2019 1,800 0.10 ▲ 5.56 1,720 1,820 1,740 9,091 16,363,800
20/08/2019 1,720 -0.10 ▼ -5.81 1,800 1,850 1,720 5,280 9,081,600
19/08/2019 1,800 0.00 ■■ 0.00 1,760 1,820 1,790 4,617 8,310,600
16/08/2019 1,760 0.00 ■■ 0.00 1,760 1,840 1,760 10,880 19,148,800
15/08/2019 1,760 0.00 ■■ 0.00 1,790 1,830 1,700 27,683 48,722,080
14/08/2019 1,790 0.00 ■■ 0.00 1,800 1,850 1,790 32,456 58,096,240
13/08/2019 1,800 0.00 ■■ 0.00 1,820 1,840 1,770 46,247 83,244,600
12/08/2019 1,820 0.10 ▲ 5.49 1,770 1,830 1,780 22,634 41,193,880
09/08/2019 1,770 0.00 ■■ 0.00 1,750 1,800 1,730 9,454 16,733,580
08/08/2019 1,750 0.00 ■■ 0.00 1,730 1,790 1,730 10,567 18,492,250
07/08/2019 1,730 0.10 ▲ 5.78 1,650 1,740 1,650 4,443 7,686,390
06/08/2019 1,650 0.00 ■■ 0.00 1,690 1,700 1,620 30,492 50,311,800
05/08/2019 1,690 -0.10 ▼ -5.92 1,800 1,800 1,680 36,208 61,191,520
02/08/2019 1,800 0.00 ■■ 0.00 1,800 1,850 1,790 13,115 23,607,000
01/08/2019 1,800 -0.10 ▼ -5.56 1,890 1,950 1,800 15,021 27,037,800
31/07/2019 1,890 0.00 ■■ 0.00 1,840 1,930 1,810 22,923 43,324,470
30/07/2019 1,840 0.10 ▲ 5.43 1,750 1,870 1,750 40,834 75,134,560
29/07/2019 1,750 -0.10 ▼ -5.71 1,850 1,850 1,740 5,767 10,092,250
26/07/2019 1,850 0.10 ▲ 5.41 1,750 1,870 1,760 26,091 48,268,350
25/07/2019 1,750 0.00 ■■ 0.00 1,710 1,820 1,710 26,023 45,540,250
24/07/2019 1,710 -0.10 ▼ -5.85 1,820 1,830 1,710 8,003 13,685,130
23/07/2019 1,820 0.10 ▲ 5.49 1,770 1,820 1,770 34,907 63,530,740
22/07/2019 1,770 0.00 ■■ 0.00 1,730 1,780 1,720 15,617 27,642,090
19/07/2019 1,730 0.10 ▲ 5.78 1,630 1,740 1,650 12,735 22,031,550
18/07/2019 1,630 0.00 ■■ 0.00 1,610 1,650 1,630 4,126 6,725,380
17/07/2019 1,610 0.00 ■■ 0.00 1,640 1,650 1,600 17,451 28,096,110
16/07/2019 1,640 0.00 ■■ 0.00 1,640 1,640 1,600 6,841 11,219,240
15/07/2019 1,640 0.00 ■■ 0.00 1,590 1,650 1,590 3,659 6,000,760
12/07/2019 1,590 0.00 ■■ 0.00 1,600 1,650 1,590 2,521 4,008,390
11/07/2019 1,600 0.00 ■■ 0.00 1,590 1,610 1,600 500 800,000
10/07/2019 1,590 -0.10 ▼ -6.29 1,660 1,670 1,580 3,548 5,641,320
09/07/2019 1,660 0.00 ■■ 0.00 1,640 1,660 1,600 2,363 3,922,580
08/07/2019 1,640 0.00 ■■ 0.00 1,650 1,660 1,610 13,279 21,777,560
05/07/2019 1,650 -0.10 ▼ -6.06 1,770 1,780 1,650 17,366 28,653,900
04/07/2019 1,770 0.00 ■■ 0.00 1,750 1,780 1,740 11,235 19,885,950
03/07/2019 1,750 0.10 ▲ 5.71 1,670 1,750 1,650 15,570 27,247,500
02/07/2019 1,670 0.00 ■■ 0.00 1,660 1,690 1,590 7,459 12,456,530
01/07/2019 1,660 0.00 ■■ 0.00 1,640 1,680 1,580 2,654 4,405,640
28/06/2019 1,640 0.00 ■■ 0.00 1,640 1,660 1,600 6,380 10,463,200
27/06/2019 1,640 0.00 ■■ 0.00 1,600 1,680 1,560 16,174 26,525,360
26/06/2019 1,600 0.00 ■■ 0.00 1,590 1,610 1,570 5,169 8,270,400
25/06/2019 1,590 0.00 ■■ 0.00 1,600 1,620 1,590 11,106 17,658,540
24/06/2019 1,600 0.00 ■■ 0.00 1,600 1,620 1,590 22,914 36,662,400
21/06/2019 1,600 0.10 ▲ 6.25 1,530 1,610 1,510 19,948 31,916,800
20/06/2019 1,530 0.00 ■■ 0.00 1,530 1,580 1,520 3,702 5,664,060
19/06/2019 1,530 0.00 ■■ 0.00 1,490 1,580 1,500 8,050 12,316,500
18/06/2019 1,490 -0.10 ▼ -6.71 1,600 1,600 1,490 16,377 24,401,730
17/06/2019 1,600 0.00 ■■ 0.00 1,580 1,620 1,590 3,348 5,356,800
16/06/2019 1,580 0.00 ■■ 0.00 1,590 1,610 1,540 6,483 10,243,140
14/06/2019 1,580 0.00 ■■ 0.00 1,590 1,610 1,540 6,483 10,243,140
13/06/2019 1,590 0.10 ▲ 6.29 1,510 1,610 1,500 49,858 79,274,220
11/06/2019 1,490 0.00 ■■ 0.00 1,460 1,490 1,450 9,598 14,301,020
10/06/2019 1,460 0.00 ■■ 0.00 1,440 1,470 1,430 12,757 18,625,220
09/06/2019 1,440 0.00 ■■ 0.00 1,440 1,450 1,430 16,675 24,012,000
07/06/2019 1,440 0.00 ■■ 0.00 1,440 1,450 1,430 16,675 24,012,000
06/06/2019 1,440 0.00 ■■ 0.00 1,430 1,450 1,420 15,293 22,021,920
05/06/2019 1,430 0.00 ■■ 0.00 1,430 1,450 1,430 2,420 3,460,600
04/06/2019 1,430 0.00 ■■ 0.00 1,450 1,450 1,430 4,375 6,256,250
03/06/2019 1,450 0.00 ■■ 0.00 1,470 1,560 1,380 5,181 7,512,450
02/06/2019 1,470 0.00 ■■ 0.00 1,460 1,480 1,410 3,823 5,619,810
31/05/2019 1,470 0.00 ■■ 0.00 1,460 1,480 1,410 3,823 5,619,810
30/05/2019 1,460 0.00 ■■ 0.00 1,490 1,500 1,440 6,928 10,114,880
29/05/2019 1,490 0.00 ■■ 0.00 1,450 1,500 1,450 12,258 18,264,420
28/05/2019 1,450 -0.10 ▼ -6.90 1,510 1,530 1,440 8,895 12,897,750
27/05/2019 1,510 0.10 ▲ 6.62 1,420 1,510 1,400 23,113 34,900,630
26/05/2019 1,420 0.00 ■■ 0.00 1,400 1,430 1,370 5,009 7,112,780
24/05/2019 1,420 0.00 ■■ 0.00 1,400 1,430 1,370 5,009 7,112,780
23/05/2019 1,400 0.00 ■■ 0.00 1,400 1,400 1,360 8,623 12,072,200
22/05/2019 1,400 0.00 ■■ 0.00 1,400 1,400 1,370 4,668 6,535,200
21/05/2019 1,400 0.00 ■■ 0.00 1,400 1,400 1,380 742 1,038,800
20/05/2019 1,400 0.00 ■■ 0.00 1,400 1,430 1,380 4,847 6,785,800
19/05/2019 1,400 0.00 ■■ 0.00 1,400 1,450 1,390 5,166 7,232,400
17/05/2019 1,400 0.00 ■■ 0.00 1,400 1,450 1,390 5,166 7,232,400
16/05/2019 1,400 0.00 ■■ 0.00 1,400 1,400 1,370 4,356 6,098,400
15/05/2019 1,400 0.00 ■■ 0.00 1,400 1,410 1,350 6,031 8,443,400
14/05/2019 1,400 0.00 ■■ 0.00 1,410 1,420 1,360 2,494 3,491,600
13/05/2019 1,410 0.00 ■■ 0.00 1,400 1,410 1,400 462 651,420
12/05/2019 1,400 0.00 ■■ 0.00 1,410 1,430 1,330 4,217 5,903,800
10/05/2019 1,400 0.00 ■■ 0.00 1,410 1,430 1,330 4,217 5,903,800
09/05/2019 1,410 0.00 ■■ 0.00 1,400 1,440 1,390 602 848,820
08/05/2019 1,400 0.00 ■■ 0.00 1,390 1,440 1,370 1,239 1,734,600
07/05/2019 1,390 0.00 ■■ 0.00 1,400 1,460 1,390 4,469 6,211,910
06/05/2019 1,400 -0.10 ▼ -7.14 1,480 1,490 1,380 9,822 13,750,800
05/05/2019 1,480 0.00 ■■ 0.00 1,480 1,530 1,450 7,429 10,994,920
03/05/2019 1,480 0.00 ■■ 0.00 1,480 1,530 1,450 7,429 10,994,920
02/05/2019 1,480 0.00 ■■ 0.00 1,500 1,580 1,460 24,812 36,721,760
01/05/2019 1,500 0.00 ■■ 0.00 1,480 1,510 1,480 17,930 26,895,000
30/04/2019 1,500 0.00 ■■ 0.00 1,480 1,510 1,480 17,930 26,895,000
29/04/2019 1,500 0.00 ■■ 0.00 1,480 1,510 1,480 17,930 26,895,000
28/04/2019 1,500 0.00 ■■ 0.00 1,480 1,510 1,480 17,930 26,895,000
26/04/2019 1,500 0.00 ■■ 0.00 1,480 1,510 1,480 17,930 26,895,000
25/04/2019 1,480 0.00 ■■ 0.00 1,520 1,550 1,480 12,912 19,109,760
24/04/2019 1,520 0.10 ▲ 6.58 1,460 1,520 1,430 11,390 17,312,800
23/04/2019 1,460 0.00 ■■ 0.00 1,440 1,490 1,380 7,123 10,399,580
22/04/2019 1,440 -0.10 ▼ -6.94 1,490 1,500 1,420 15,228 21,928,320
21/04/2019 1,490 0.00 ■■ 0.00 1,500 1,520 1,440 7,277 10,842,730
19/04/2019 1,490 0.00 ■■ 0.00 1,500 1,520 1,440 7,277 10,842,730
18/04/2019 1,500 0.10 ▲ 6.67 1,450 1,500 1,400 15,160 22,740,000
17/04/2019 1,450 0.10 ▲ 6.90 1,370 1,460 1,400 51,925 75,291,250
16/04/2019 1,370 0.00 ■■ 0.00 1,380 1,400 1,360 22,568 30,918,160
15/04/2019 1,380 0.00 ■■ 0.00 1,370 1,390 1,310 4,167 5,750,460
12/04/2019 1,380 0.00 ■■ 0.00 1,370 1,390 1,310 4,167 5,750,460
11/04/2019 1,370 0.00 ■■ 0.00 1,390 1,390 1,360 4,722 6,469,140
10/04/2019 1,390 0.00 ■■ 0.00 1,400 1,420 1,380 22,429 31,176,310
09/04/2019 1,400 -0.10 ▼ -7.14 1,490 1,480 1,400 16,016 22,422,400
08/04/2019 1,490 0.10 ▲ 6.71 1,400 1,490 1,390 39,579 58,972,710
05/04/2019 1,400 -0.10 ▼ -7.14 1,470 1,410 1,370 113,359 158,702,600
04/04/2019 1,470 -0.10 ▼ -6.80 1,570 1,500 1,470 61,183 89,939,010
03/04/2019 1,570 0.00 ■■ 0.00 1,540 1,580 1,500 40,795 64,048,150
02/04/2019 1,540 -0.10 ▼ -6.49 1,600 1,630 1,540 2,778 4,278,120
01/04/2019 1,600 0.00 ■■ 0.00 1,590 1,630 1,520 16,718 26,748,800
30/03/2019 1,390 -0.01 ▼ -0.72 1,400 1,400 1,380 31,830 44,243,700
29/03/2019 1,590 0.00 ■■ 0.00 1,600 1,650 1,590 6,141 9,764,190
28/03/2019 1,600 0.00 ■■ 0.00 1,640 1,660 1,600 6,474 10,358,400
27/03/2019 1,640 0.10 ▲ 6.10 1,550 1,650 1,530 20,903 34,280,920
26/03/2019 1,550 0.00 ■■ 0.00 1,540 1,570 1,510 2,353 3,647,150
25/03/2019 1,540 0.00 ■■ 0.00 1,570 1,590 1,500 10,733 16,528,820
22/03/2019 1,570 -0.10 ▼ -6.37 1,620 1,640 1,570 3,254 5,108,780
21/03/2019 1,620 0.00 ■■ 0.00 1,640 1,660 1,560 8,210 13,300,200
20/03/2019 1,640 0.00 ■■ 0.00 1,590 1,650 1,550 12,185 19,983,400
19/03/2019 1,590 -0.10 ▼ -6.29 1,670 1,670 1,590 8,737 13,891,830
18/03/2019 1,670 0.00 ■■ 0.00 1,690 1,700 1,590 10,558 17,631,860
15/03/2019 1,690 0.00 ■■ 0.00 1,690 1,720 1,580 40,389 68,257,410
14/03/2019 1,690 0.10 ▲ 5.92 1,590 1,700 1,600 59,519 100,587,110
13/03/2019 1,590 0.10 ▲ 6.29 1,490 1,590 1,470 33,289 52,929,510
12/03/2019 1,490 0.00 ■■ 0.00 1,500 1,560 1,460 13,825 20,599,250
11/03/2019 1,500 -0.10 ▼ -6.67 1,580 1,570 1,500 16,428 24,642,000
08/03/2019 1,580 0.00 ■■ 0.00 1,620 1,630 1,570 19,188 30,317,040
07/03/2019 1,620 0.00 ■■ 0.00 1,590 1,670 1,490 21,378 34,632,360
06/03/2019 1,590 0.00 ■■ 0.00 1,570 1,650 1,510 38,373 61,013,070
05/03/2019 1,570 0.10 ▲ 6.37 1,470 1,570 1,510 132,656 208,269,920
04/03/2019 1,470 0.10 ▲ 6.80 1,380 1,470 1,380 29,448 43,288,560
01/03/2019 1,380 0.10 ▲ 7.25 1,290 1,380 1,270 26,309 36,306,420
28/02/2019 1,290 0.00 ■■ 0.00 1,270 1,310 1,270 17,952 23,158,080
27/02/2019 1,270 0.00 ■■ 0.00 1,250 1,290 1,250 22,999 29,208,730
26/02/2019 1,250 0.00 ■■ 0.00 1,260 1,260 1,250 8,601 10,751,250
25/02/2019 1,260 0.00 ■■ 0.00 1,240 1,260 1,240 20,320 25,603,200
22/02/2019 1,240 0.00 ■■ 0.00 1,240 1,260 1,240 7,330 9,089,200
21/02/2019 1,240 0.00 ■■ 0.00 1,240 1,260 1,230 9,547 11,838,280
20/02/2019 1,240 0.00 ■■ 0.00 1,240 1,250 1,230 10,918 13,538,320
19/02/2019 1,240 0.00 ■■ 0.00 1,240 1,260 1,230 26,451 32,799,240
18/02/2019 1,240 0.00 ■■ 0.00 1,250 1,270 1,240 25,351 31,435,240
15/02/2019 1,250 0.00 ■■ 0.00 1,260 1,280 1,250 11,785 14,731,250
14/02/2019 1,260 0.00 ■■ 0.00 1,250 1,280 1,240 18,281 23,034,060
13/02/2019 1,250 0.00 ■■ 0.00 1,240 1,290 1,220 36,206 45,257,500
12/02/2019 1,240 0.00 ■■ 0.00 1,230 1,260 1,230 10,795 13,385,800
11/02/2019 1,230 0.00 ■■ 0.00 1,260 1,270 1,230 5,038 6,196,740
01/02/2019 1,260 0.00 ■■ 0.00 1,260 1,260 1,240 4,158 5,239,080
31/01/2019 1,260 0.00 ■■ 0.00 1,270 1,280 1,240 4,276 5,387,760
30/01/2019 1,270 0.00 ■■ 0.00 1,260 1,280 1,260 2,740 3,479,800
29/01/2019 1,260 0.00 ■■ 0.00 1,240 1,260 1,250 1,959 2,468,340
28/01/2019 1,240 0.00 ■■ 0.00 1,250 1,270 1,240 12,491 15,488,840
25/01/2019 1,250 0.00 ■■ 0.00 1,240 1,260 1,230 2,193 2,741,250
24/01/2019 1,240 0.00 ■■ 0.00 1,250 1,260 1,240 3,302,000 4,094,480,000
23/01/2019 1,250 0.00 ■■ 0.00 1,250 1,260 1,240 4,858,000 6,072,500,000
22/01/2019 1,250 0.00 ■■ 0.00 1,270 1,280 1,250 6,418,000 8,022,500,000
21/01/2019 1,270 0.00 ■■ 0.00 1,270 1,290 1,240 68,840 87,426,800
18/01/2019 1,270 -0.03 ▼ -2.36 1,300 1,310 1,270 112,730 143,167,100
17/01/2019 1,300 -0.01 ▼ -0.77 1,300 1,300 1,280 97,020 126,126,000
16/01/2019 1,300 -0.02 ▼ -1.54 1,300 1,310 1,280 12,160 15,808,000
15/01/2019 1,300 0.01 ▲ 0.77 1,300 1,310 1,270 33,070 42,991,000
14/01/2019 1,300 -0.01 ▼ -0.77 1,300 1,300 1,270 151,570 197,041,000
12/01/2019 1,300 -0.07 ▼ -5.38 1,370 1,360 1,280 101,320 131,716,000
11/01/2019 1,300 -0.07 ▼ -5.38 1,370 1,360 1,280 101,320 131,716,000
10/01/2019 1,370 -0.01 ▼ -0.73 1,380 1,400 1,360 20,830 28,537,100
09/01/2019 1,380 -0.01 ▼ -0.72 1,390 1,410 1,370 62,780 86,636,400
08/01/2019 1,390 0.06 ▲ 4.32 1,330 1,410 1,320 294,800 409,772,000
07/01/2019 1,330 0.02 ▲ 1.50 1,310 1,330 1,300 51,720 68,787,600
05/01/2019 1,310 0.01 ▲ 0.76 1,300 1,320 1,300 63,460 83,132,600
04/01/2019 1,310 0.01 ▲ 0.76 1,300 1,320 1,300 63,460 83,132,600
03/01/2019 1,300 0.02 ▲ 1.54 1,300 1,320 1,280 317,110 412,243,000
02/01/2019 1,300 0.01 ▲ 0.77 1,290 1,330 1,280 69,760 90,688,000
28/12/2018 1,290 -0.02 ▼ -1.55 1,310 1,320 1,290 38,800 50,052,000
27/12/2018 1,310 0.01 ▲ 0.76 1,300 1,340 1,300 89,630 117,415,300
26/12/2018 1,300 0.01 ▲ 0.77 1,300 1,320 1,280 12,430 16,159,000
25/12/2018 1,300 -0.04 ▼ -3.08 1,350 1,340 1,280 147,160 191,308,000
24/12/2018 1,350 -0.01 ▼ -0.74 1,350 1,350 1,340 19,900 26,865,000
21/12/2018 1,350 0.02 ▲ 1.48 1,330 1,350 1,320 28,850 38,947,500
20/12/2018 1,330 -0.01 ▼ -0.75 1,340 1,350 1,330 40,090 53,319,700
19/12/2018 1,340 -0.04 ▼ -2.99 1,380 1,390 1,340 74,740 100,151,600
18/12/2018 1,380 -0.01 ▼ -0.72 1,390 1,390 1,370 53,340 73,609,200
17/12/2018 1,390 -0.01 ▼ -0.72 1,400 1,400 1,380 30,190 41,964,100
15/12/2018 1,400 -0.01 ▼ -0.71 1,400 1,400 1,390 42,010 58,814,000
14/12/2018 1,400 -0.01 ▼ -0.71 1,400 1,400 1,390 42,010 58,814,000
13/12/2018 1,400 0.01 ▲ 0.71 1,400 1,410 1,390 58,190 81,466,000
12/12/2018 1,400 -0.01 ▼ -0.71 1,410 1,410 1,400 21,510 30,114,000
11/12/2018 1,410 -0.02 ▼ -1.42 1,410 1,410 1,390 10,430 14,706,300
10/12/2018 1,410 -0.01 ▼ -0.71 1,410 1,410 1,400 46,160 65,085,600
07/12/2018 1,410 0.01 ▲ 0.71 1,410 1,420 1,390 50,080 70,612,800
06/12/2018 1,410 0.01 ▲ 0.71 1,400 1,420 1,390 72,500 102,225,000
05/12/2018 1,400 -0.01 ▼ -0.71 1,410 1,420 1,390 14,540 20,356,000
04/12/2018 1,410 -0.01 ▼ -0.71 1,420 1,430 1,410 17,880 25,210,800
03/12/2018 1,420 0.03 ▲ 2.11 1,390 1,450 1,390 225,470 320,167,400
30/11/2018 1,390 -0.01 ▼ -0.72 1,400 1,400 1,380 31,830 44,243,700
29/11/2018 1,400 -0.01 ▼ -0.71 1,400 1,410 1,390 43,820 61,348,000
28/11/2018 1,400 -0.01 ▼ -0.71 1,400 1,400 1,380 47,730 66,822,000
27/11/2018 1,400 -0.01 ▼ -0.71 1,410 1,420 1,390 81,180 113,652,000
26/11/2018 1,410 0.01 ▲ 0.71 1,400 1,420 1,390 114,230 161,064,300
23/11/2018 1,400 -0.03 ▼ -2.14 1,430 1,440 1,400 17,830 24,962,000
22/11/2018 1,430 -0.01 ▼ -0.70 1,430 1,430 1,410 26,580 38,009,400
21/11/2018 1,430 0.01 ▲ 0.70 1,420 1,430 1,390 27,650 39,539,500
20/11/2018 1,420 0.02 ▲ 1.41 1,400 1,420 1,390 105,010 149,114,200
19/11/2018 1,400 -0.01 ▼ -0.71 1,410 1,460 1,390 72,050 100,870,000
16/11/2018 1,410 0.01 ▲ 0.71 1,410 1,430 1,400 89,360 125,997,600
15/11/2018 1,410 -0.04 ▼ -2.84 1,450 1,480 1,410 156,160 220,185,600
14/11/2018 1,450 -0.01 ▼ -0.69 1,460 1,500 1,450 67,900 98,455,000
13/11/2018 1,460 -0.02 ▼ -1.37 1,480 1,480 1,450 26,010 37,974,600
12/11/2018 1,480 -0.01 ▼ -0.68 1,490 1,530 1,470 56,820 84,093,600
11/11/2018 1,490 -0.02 ▼ -1.34 1,510 1,560 1,490 90,240 134,457,600
09/11/2018 1,490 -0.02 ▼ -1.34 1,510 1,560 1,490 90,240 134,457,600
08/11/2018 1,510 -0.01 ▼ -0.66 1,520 1,550 1,490 61,840 93,378,400
07/11/2018 1,520 -0.04 ▼ -2.63 1,560 1,540 1,480 399,360 607,027,200
06/11/2018 1,560 -0.04 ▼ -2.56 1,600 1,620 1,550 60,220 93,943,200
05/11/2018 1,600 0.03 ▲ 1.88 1,570 1,650 1,570 176,110 281,776,000
02/11/2018 1,570 0.09 ▲ 5.73 1,480 1,580 1,430 613,160 962,661,200
01/11/2018 1,480 -0.02 ▼ -1.35 1,500 1,520 1,440 265,480 392,910,400
31/10/2018 1,500 -0.01 ▼ -0.67 1,510 1,520 1,490 155,610 233,415,000
30/10/2018 1,510 -0.06 ▼ -3.97 1,570 1,560 1,500 457,730 691,172,300
29/10/2018 1,570 -0.01 ▼ -0.64 1,580 1,580 1,550 29,540 46,377,800
26/10/2018 1,580 0.01 ▲ 0.63 1,570 1,600 1,570 46,730 73,833,400
25/10/2018 1,570 -0.08 ▼ -5.10 1,650 1,650 1,540 248,290 389,815,300
24/10/2018 1,650 0.01 ▲ 0.61 1,650 1,680 1,620 73,160 120,714,000
23/10/2018 1,650 -0.03 ▼ -1.82 1,680 1,720 1,650 207,020 341,583,000
22/10/2018 1,680 -0.02 ▼ -1.19 1,700 1,700 1,670 74,480 125,126,400
19/10/2018 1,700 -0.01 ▼ -0.59 1,700 1,710 1,690 51,520 87,584,000
18/10/2018 1,700 -0.01 ▼ -0.59 1,710 1,740 1,680 105,750 179,775,000
17/10/2018 1,710 0.04 ▲ 2.34 1,670 1,730 1,680 170,990 292,392,900
16/10/2018 1,670 0.01 ▲ 0.60 1,660 1,690 1,660 89,760 149,899,200
15/10/2018 1,660 -0.05 ▼ -3.01 1,710 1,700 1,650 191,230 317,441,800
12/10/2018 1,710 0.03 ▲ 1.75 1,680 1,710 1,630 90,090 154,053,900
11/10/2018 1,680 -0.12 ▼ -7.14 1,800 1,790 1,680 665,300 1,117,704,000
10/10/2018 1,800 -0.01 ▼ -0.56 1,810 1,830 1,800 126,230 227,214,000
09/10/2018 1,810 -0.02 ▼ -1.10 1,830 1,840 1,810 86,610 156,764,100
08/10/2018 1,830 -0.01 ▼ -0.55 1,840 1,860 1,820 113,290 207,320,700
05/10/2018 1,840 -0.04 ▼ -2.17 1,880 1,880 1,830 281,100 517,224,000
04/10/2018 1,880 0.03 ▲ 1.60 1,850 1,900 1,850 209,620 394,085,600
03/10/2018 1,850 0.05 ▲ 2.70 1,800 1,850 1,810 431,780 798,793,000
02/10/2018 1,800 -0.04 ▼ -2.22 1,840 1,830 1,800 240,560 433,008,000
01/10/2018 1,840 0.02 ▲ 1.09 1,820 1,850 1,800 273,200 502,688,000
28/09/2018 1,820 0.01 ▲ 0.55 1,820 1,850 1,800 226,600 412,412,000
27/09/2018 1,820 0.02 ▲ 1.10 1,800 1,840 1,790 157,460 286,577,200
26/09/2018 1,800 -0.01 ▼ -0.56 1,810 1,850 1,800 296,630 533,934,000
25/09/2018 1,810 0.04 ▲ 2.21 1,770 1,850 1,760 452,460 818,952,600
24/09/2018 1,770 0.01 ▲ 0.56 1,760 1,790 1,730 146,700 259,659,000
21/09/2018 1,760 -0.03 ▼ -1.70 1,790 1,820 1,760 327,720 576,787,200
20/09/2018 1,790 0.02 ▲ 1.12 1,770 1,850 1,790 81,040 145,061,600
19/09/2018 1,770 -0.04 ▼ -2.26 1,810 1,810 1,770 285,750 505,777,500
18/09/2018 1,810 -0.02 ▼ -1.10 1,830 1,830 1,770 180,010 325,818,100
17/09/2018 1,830 -0.01 ▼ -0.55 1,840 1,840 1,790 143,260 262,165,800
16/09/2018 1,840 -0.04 ▼ -2.17 1,880 1,890 1,840 53,710 98,826,400
14/09/2018 1,840 -0.04 ▼ -2.17 1,880 1,890 1,840 53,710 98,826,400
13/09/2018 1,880 0.09 ▲ 4.79 1,790 1,910 1,800 826,430 1,553,688,400
12/09/2018 1,790 0.05 ▲ 2.79 1,740 1,810 1,740 401,440 718,577,600
11/09/2018 1,740 -0.01 ▼ -0.57 1,750 1,770 1,720 140,780 244,957,200
10/09/2018 1,750 0.01 ▲ 0.57 1,750 1,770 1,740 49,790 87,132,500
09/09/2018 1,750 0.03 ▲ 1.71 1,720 1,760 1,700 281,890 493,307,500
07/09/2018 1,750 0.03 ▲ 1.71 1,720 1,760 1,700 281,890 493,307,500
06/09/2018 1,720 -0.03 ▼ -1.74 1,750 1,770 1,720 109,560 188,443,200
05/09/2018 1,750 -0.01 ▼ -0.57 1,760 1,790 1,730 72,510 126,892,500
04/09/2018 1,760 0.04 ▲ 2.27 1,720 1,840 1,700 292,540 514,870,400
03/09/2018 1,720 -0.01 ▼ -0.58 1,720 1,730 1,700 102,640 176,540,800
31/08/2018 1,720 -0.01 ▼ -0.58 1,720 1,730 1,700 102,640 176,540,800
30/08/2018 1,720 -0.01 ▼ -0.58 1,730 1,740 1,700 83,120 142,966,400
29/08/2018 1,730 0.03 ▲ 1.73 1,700 1,750 1,680 136,450 236,058,500
28/08/2018 1,700 0.01 ▲ 0.59 1,690 1,720 1,670 231,150 392,955,000
27/08/2018 1,690 -0.01 ▼ -0.59 1,700 1,700 1,680 77,710 131,329,900
24/08/2018 1,700 0.02 ▲ 1.18 1,700 1,720 1,700 37,980 64,566,000
23/08/2018 1,700 -0.03 ▼ -1.76 1,700 1,710 1,670 66,310 112,727,000
22/08/2018 1,700 0.01 ▲ 0.59 1,700 1,720 1,700 57,700 98,090,000
21/08/2018 1,700 -0.01 ▼ -0.59 1,710 1,720 1,670 129,620 220,354,000
20/08/2018 1,710 -0.01 ▼ -0.58 1,710 1,710 1,690 74,390 127,206,900
17/08/2018 1,710 -0.01 ▼ -0.58 1,720 1,730 1,700 121,450 207,679,500
16/08/2018 1,720 -0.02 ▼ -1.16 1,720 1,730 1,690 142,210 244,601,200
15/08/2018 1,720 -0.02 ▼ -1.16 1,740 1,750 1,710 135,500 233,060,000
14/08/2018 1,740 -0.01 ▼ -0.57 1,750 1,760 1,730 94,040 163,629,600
13/08/2018 1,750 -0.03 ▼ -1.71 1,750 1,780 1,720 160,700 281,225,000
10/08/2018 1,750 -0.03 ▼ -1.71 1,780 1,790 1,730 168,130 294,227,500
09/08/2018 1,780 0.01 ▲ 0.56 1,770 1,800 1,750 169,660 301,994,800
08/08/2018 1,770 -0.03 ▼ -1.69 1,800 1,840 1,760 131,630 232,985,100
07/08/2018 1,800 -0.02 ▼ -1.11 1,800 1,820 1,780 197,590 355,662,000
06/08/2018 1,800 -0.03 ▼ -1.67 1,830 1,820 1,780 126,120 227,016,000
03/08/2018 1,830 -0.04 ▼ -2.19 1,870 1,880 1,830 46,650 85,369,500
02/08/2018 1,870 -0.07 ▼ -3.74 1,870 1,870 1,800 321,400 601,018,000
01/08/2018 1,870 0.03 ▲ 1.60 1,840 1,950 1,830 298,140 557,521,800
31/07/2018 1,840 -0.04 ▼ -2.17 1,880 1,880 1,840 118,600 218,224,000
30/07/2018 1,880 -0.01 ▼ -0.53 1,890 1,890 1,790 413,980 778,282,400
27/07/2018 1,890 -0.01 ▼ -0.53 1,900 1,900 1,830 105,670 199,716,300
26/07/2018 1,900 -0.03 ▼ -1.58 1,930 1,960 1,850 286,600 544,540,000
25/07/2018 1,930 0.10 ▲ 5.18 1,830 1,940 1,710 719,390 1,388,422,700
24/07/2018 1,830 -0.03 ▼ -1.64 1,860 1,900 1,830 154,070 281,948,100
23/07/2018 1,860 -0.05 ▼ -2.69 1,910 1,920 1,850 134,970 251,044,200
20/07/2018 1,910 0.12 ▲ 6.28 1,790 1,910 1,880 1,098,070 2,097,313,700
19/07/2018 1,790 0.11 ▲ 6.15 1,680 1,790 1,700 171,140 306,340,600
18/07/2018 1,680 0.01 ▲ 0.60 1,670 1,680 1,650 37,530 63,050,400
17/07/2018 1,670 -0.01 ▼ -0.60 1,680 1,680 1,650 48,540 81,061,800
16/07/2018 1,680 0.01 ▲ 0.60 1,670 1,720 1,660 120,290 202,087,200
13/07/2018 1,670 0.04 ▲ 2.40 1,630 1,700 1,620 163,660 273,312,200
12/07/2018 1,630 0.01 ▲ 0.61 1,620 1,630 1,590 7,710 12,567,300
11/07/2018 1,620 -0.03 ▼ -1.85 1,650 1,660 1,600 143,150 231,903,000
10/07/2018 1,650 -0.03 ▼ -1.82 1,680 1,700 1,650 106,250 175,312,500
09/07/2018 1,680 -0.01 ▼ -0.60 1,690 1,700 1,650 68,870 115,701,600
07/07/2018 1,690 -0.01 ▼ -0.59 1,700 1,700 1,600 166,810 281,908,900
06/07/2018 1,690 -0.01 ▼ -0.59 1,700 1,700 1,600 166,810 281,908,900
05/07/2018 1,700 -0.03 ▼ -1.76 1,730 1,790 1,690 111,840 190,128,000
04/07/2018 1,730 -0.02 ▼ -1.16 1,750 1,800 1,720 80,040 138,469,200
03/07/2018 1,750 -0.03 ▼ -1.71 1,780 1,830 1,750 86,340 151,095,000
02/07/2018 1,780 -0.02 ▼ -1.12 1,800 1,820 1,780 123,130 219,171,400
29/06/2018 1,800 -0.02 ▼ -1.11 1,820 0 0 98,120 176,616,000
28/06/2018 1,820 -0.01 ▼ -0.55 1,830 1,840 1,790 153,680 279,697,600
27/06/2018 1,830 -0.01 ▼ -0.55 1,830 1,870 1,810 85,350 156,190,500
26/06/2018 1,830 -0.02 ▼ -1.09 1,830 1,830 1,800 104,690 191,582,700
25/06/2018 1,830 0.03 ▲ 1.64 1,800 1,840 1,800 102,500 187,575,000
22/06/2018 1,800 0.02 ▲ 1.11 1,780 1,820 1,790 34,010 61,218,000
21/06/2018 1,780 -0.02 ▼ -1.12 1,800 1,840 1,780 127,590 227,110,200
20/06/2018 1,800 0.03 ▲ 1.67 1,800 1,860 1,800 463,770 834,786,000
19/06/2018 1,800 -0.13 ▼ -7.22 1,930 1,940 1,800 532,400 958,320,000
18/06/2018 1,930 -0.01 ▼ -0.52 1,940 1,960 1,930 47,310 91,308,300
15/06/2018 1,940 0.01 ▲ 0.52 1,930 1,970 1,930 177,710 344,757,400
14/06/2018 1,930 -0.05 ▼ -2.59 1,980 1,990 1,930 124,070 239,455,100
13/06/2018 1,980 0.03 ▲ 1.52 1,950 2,000 1,920 120,520 238,629,600
12/06/2018 1,950 -0.03 ▼ -1.54 1,980 1,970 1,900 202,290 394,465,500
11/06/2018 1,980 -0.03 ▼ -1.52 2,010 2,010 1,960 136,560 270,388,800
08/06/2018 2,010 -0.07 ▼ -3.48 2,080 2,060 1,990 304,800 612,648,000
07/06/2018 2,080 -0.03 ▼ -1.44 2,080 2,120 2,040 241,480 502,278,400
06/06/2018 2,080 -0.06 ▼ -2.88 2,140 2,160 2,080 305,400 635,232,000
05/06/2018 2,140 0.14 ▲ 6.54 2,000 2,140 2,000 973,550 2,083,397,000
04/06/2018 2,000 0.01 ▲ 0.50 1,990 2,080 2,000 268,510 537,020,000
01/06/2018 1,990 0.13 ▲ 6.53 1,860 1,990 1,850 765,470 1,523,285,300
31/05/2018 1,860 0.06 ▲ 3.23 1,800 1,860 1,780 152,230 283,147,800
30/05/2018 1,800 -0.04 ▼ -2.22 1,840 1,840 1,800 36,980 66,564,000
29/05/2018 1,840 0.07 ▲ 3.80 1,770 1,860 1,760 137,050 252,172,000
28/05/2018 1,770 -0.13 ▼ -7.34 1,900 1,900 1,770 454,660 804,748,200
25/05/2018 1,900 -0.02 ▼ -1.05 1,920 1,940 1,880 74,650 141,835,000
24/05/2018 1,920 -0.02 ▼ -1.04 1,940 1,950 1,920 83,790 160,876,800
23/05/2018 1,940 -0.01 ▼ -0.52 1,950 1,960 1,900 169,040 327,937,600
22/05/2018 1,950 -0.04 ▼ -2.05 1,990 1,990 1,900 218,960 426,972,000
21/05/2018 1,990 -0.01 ▼ -0.50 2,000 2,030 1,990 112,380 223,636,200
18/05/2018 2,000 -0.02 ▼ -1.00 2,020 2,030 2,000 41,590 83,180,000
17/05/2018 2,020 0.01 ▲ 0.50 2,010 2,040 2,000 102,020 206,080,400
16/05/2018 2,010 -0.02 ▼ -1.00 2,030 2,040 2,000 167,930 337,539,300
15/05/2018 2,030 -0.01 ▼ -0.49 2,040 2,070 2,000 206,350 418,890,500
14/05/2018 2,040 -0.04 ▼ -1.96 2,080 2,090 2,030 107,120 218,524,800
13/05/2018 2,080 -0.02 ▼ -0.96 2,080 2,080 2,050 99,010 205,940,800
11/05/2018 2,080 -0.02 ▼ -0.96 2,080 2,080 2,050 99,010 205,940,800
10/05/2018 2,080 -0.05 ▼ -2.40 2,080 2,100 2,030 61,470 127,857,600
09/05/2018 2,080 -0.02 ▼ -0.96 2,100 2,130 2,070 86,370 179,649,600
08/05/2018 2,100 0.10 ▲ 4.76 2,000 2,110 1,980 346,490 727,629,000
07/05/2018 2,000 0.02 ▲ 1.00 1,980 2,000 1,980 65,410 130,820,000
04/05/2018 1,980 -0.03 ▼ -1.52 1,980 1,990 1,950 131,480 260,330,400
03/05/2018 1,980 0.03 ▲ 1.52 1,950 1,990 1,930 110,620 219,027,600
02/05/2018 1,950 0.02 ▲ 1.03 1,950 2,000 1,950 205,940 401,583,000
29/04/2018 1,950 -0.08 ▼ -4.10 2,030 2,040 1,950 373,860 729,027,000
27/04/2018 1,950 -0.08 ▼ -4.10 2,030 2,040 1,950 373,860 729,027,000
26/04/2018 2,030 -0.15 ▼ -7.39 2,180 2,170 2,030 181,770 368,993,100
24/04/2018 2,180 -0.01 ▼ -0.46 2,190 2,200 2,150 105,720 230,469,600
23/04/2018 2,190 -0.05 ▼ -2.28 2,240 2,240 2,190 184,140 403,266,600
20/04/2018 2,240 -0.03 ▼ -1.34 2,270 2,270 2,220 137,630 308,291,200
19/04/2018 2,270 -0.03 ▼ -1.32 2,300 2,300 2,260 128,950 292,716,500
18/04/2018 2,300 0.09 ▲ 3.91 2,210 2,360 2,220 410,520 944,196,000
14/04/2018 2,200 0.01 ▲ 0.45 2,200 2,250 2,200 238,930 525,646,000
13/04/2018 2,200 0.01 ▲ 0.45 2,200 2,250 2,200 238,930 525,646,000
12/04/2018 2,200 -0.01 ▼ -0.45 2,200 2,210 2,160 221,830 488,026,000
11/04/2018 2,200 -0.05 ▼ -2.27 2,250 2,270 2,200 389,090 855,998,000
10/04/2018 2,250 -0.05 ▼ -2.22 2,300 2,320 2,250 86,630 194,917,500
09/04/2018 2,300 0.01 ▲ 0.43 2,290 2,330 2,270 112,400 258,520,000
06/04/2018 2,290 0.04 ▲ 1.75 2,250 2,360 2,250 664,980 1,522,804,200
05/04/2018 2,250 0.01 ▲ 0.44 2,240 2,270 2,230 274,820 618,345,000
04/04/2018 2,240 -0.01 ▼ -0.45 2,250 2,250 2,200 145,450 325,808,000
03/04/2018 2,250 -0.01 ▼ -0.44 2,260 2,260 2,230 215,140 484,065,000
02/04/2018 2,260 0.02 ▲ 0.88 2,240 2,270 2,220 363,470 821,442,200
30/03/2018 2,240 -0.01 ▼ -0.45 2,250 2,270 2,230 299,000 669,760,000
29/03/2018 2,250 -0.03 ▼ -1.33 2,280 2,280 2,250 238,660 536,985,000
28/03/2018 2,280 0.01 ▲ 0.44 2,270 2,290 2,250 245,800 560,424,000
27/03/2018 2,270 -0.02 ▼ -0.88 2,290 2,300 2,250 402,630 913,970,100
26/03/2018 2,290 0.03 ▲ 1.31 2,260 2,320 2,240 474,120 1,085,734,800
23/03/2018 2,260 0.01 ▲ 0.44 2,260 2,270 2,230 309,340 699,108,400
22/03/2018 2,260 -0.04 ▼ -1.77 2,300 2,330 2,240 1,026,960 2,320,929,600
21/03/2018 2,300 -0.10 ▼ -4.35 2,400 2,400 2,300 745,350 1,714,305,000
20/03/2018 2,400 -0.18 ▼ -7.50 2,580 2,450 2,400 2,208,160 5,299,584,000
19/03/2018 2,580 -0.01 ▼ -0.39 2,590 2,630 2,560 445,250 1,148,745,000
16/03/2018 2,590 0.04 ▲ 1.54 2,550 2,660 2,550 493,890 1,279,175,100
15/03/2018 2,550 0.01 ▲ 0.39 2,550 2,690 2,540 618,540 1,577,277,000
14/03/2018 2,550 0.02 ▲ 0.78 2,530 2,620 2,500 817,780 2,085,339,000
13/03/2018 2,530 -0.09 ▼ -3.56 2,620 2,620 2,500 825,100 2,087,503,000
12/03/2018 2,620 -0.01 ▼ -0.38 2,630 2,670 2,560 602,090 1,577,475,800
11/03/2018 2,560 -0.07 ▼ -2.73 2,630 2,670 2,560 153,250 392,320,000
09/03/2018 2,560 -0.07 ▼ -2.73 2,630 2,670 2,560 153,250 392,320,000
08/03/2018 2,630 0.01 ▲ 0.38 2,620 2,750 2,620 1,059,670 2,786,932,100
07/03/2018 2,620 0.17 ▲ 6.49 2,450 2,620 2,430 1,325,440 3,472,652,800
06/03/2018 2,450 0.02 ▲ 0.82 2,430 2,450 2,410 299,880 734,706,000
05/03/2018 2,430 -0.01 ▼ -0.41 2,440 2,460 2,400 754,230 1,832,778,900
02/03/2018 2,440 0.03 ▲ 1.23 2,410 2,450 2,390 254,290 620,467,600
01/03/2018 2,410 -0.01 ▼ -0.41 2,420 2,450 2,390 264,130 636,553,300
28/02/2018 2,420 -0.04 ▼ -1.65 2,460 2,470 2,420 309,290 748,481,800
27/02/2018 2,460 0.02 ▲ 0.81 2,440 2,470 2,420 391,420 962,893,200
26/02/2018 2,440 -0.03 ▼ -1.23 2,470 2,480 2,410 379,500 925,980,000
23/02/2018 2,470 0.08 ▲ 3.24 2,390 2,470 2,370 390,300 964,041,000
22/02/2018 2,390 -0.06 ▼ -2.51 2,450 2,500 2,360 284,890 680,887,100
21/02/2018 2,450 0.05 ▲ 2.04 2,400 2,450 2,410 151,410 370,954,500
13/02/2018 2,400 0.09 ▲ 3.75 2,310 2,410 2,330 197,990 475,176,000
12/02/2018 2,310 0.07 ▲ 3.03 2,240 2,330 2,250 296,060 683,898,600
11/02/2018 2,240 -0.12 ▼ -5.36 2,360 2,300 2,220 211,190 473,065,600
09/02/2018 2,240 -0.12 ▼ -5.36 2,360 2,300 2,220 211,190 473,065,600
08/02/2018 2,360 -0.08 ▼ -3.39 2,440 2,440 2,360 158,000 372,880,000
07/02/2018 2,440 0.02 ▲ 0.82 2,420 2,460 2,310 481,770 1,175,518,800
06/02/2018 2,300 -0.12 ▼ -5.22 2,420 0 0 1,256,860 2,890,778,000
05/02/2018 2,420 -0.18 ▼ -7.44 2,600 2,610 2,420 961,080 2,325,813,600
03/02/2018 2,600 -0.11 ▼ -4.23 2,710 2,700 2,590 751,880 1,954,888,000
02/02/2018 2,600 -0.11 ▼ -4.23 2,710 2,700 2,590 751,880 1,954,888,000
01/02/2018 2,710 -0.16 ▼ -5.90 2,870 2,870 2,680 794,380 2,152,769,800
31/01/2018 2,870 -0.07 ▼ -2.44 2,940 2,920 2,870 469,970 1,348,813,900
30/01/2018 2,940 -0.05 ▼ -1.70 2,990 3,020 2,900 500,420 1,471,234,800
29/01/2018 2,990 -0.08 ▼ -2.68 3,070 3,110 2,990 513,320 1,534,826,800
26/01/2018 3,070 0.11 ▲ 3.58 2,960 3,070 2,840 495,990 1,522,689,300
25/01/2018 2,960 -0.45 ▼ -15.20 3,180 3,140 2,960 2,019,640 5,978,134,400
24/01/2018 3,780 0.37 ▲ 9.79 3,410 3,440 3,180 518,780 1,960,988,400
22/01/2018 3,410 -0.23 ▼ -6.74 3,410 3,440 3,180 1,023,100 3,488,771,000
21/01/2018 3,410 -0.05 ▼ -1.47 3,460 3,510 3,400 418,780 1,428,039,800
19/01/2018 3,410 -0.05 ▼ -1.47 3,460 3,510 3,400 418,780 1,428,039,800
18/01/2018 3,460 -0.09 ▼ -2.60 3,550 3,550 3,430 600,280 2,076,968,800
17/01/2018 3,550 -0.04 ▼ -1.13 3,590 3,610 3,530 579,670 2,057,828,500
16/01/2018 3,590 0.01 ▲ 0.28 3,590 3,650 3,580 477,850 1,715,481,500
15/01/2018 3,590 -0.04 ▼ -1.11 3,630 3,650 3,590 531,750 1,908,982,500
12/01/2018 3,630 0.01 ▲ 0.28 3,630 3,670 3,610 535,830 1,945,062,900
11/01/2018 3,630 0.01 ▲ 0.28 3,620 3,660 3,600 344,990 1,252,313,700
10/01/2018 3,620 0.02 ▲ 0.55 3,600 3,640 3,600 502,450 1,818,869,000
09/01/2018 3,600 -0.02 ▼ -0.56 3,620 3,620 3,580 777,310 2,798,316,000
08/01/2018 3,620 -0.04 ▼ -1.10 3,660 3,700 3,620 455,060 1,647,317,200
05/01/2018 3,660 0.01 ▲ 0.27 3,650 3,700 3,630 386,160 1,413,345,600
04/01/2018 3,650 0.03 ▲ 0.82 3,620 3,700 3,580 1,192,780 4,353,647,000
03/01/2018 3,620 -0.06 ▼ -1.66 3,680 3,700 3,620 575,820 2,084,468,400
02/01/2018 3,680 -0.02 ▼ -0.54 3,700 3,750 3,680 375,730 1,382,686,400
29/12/2017 3,700 -0.03 ▼ -0.81 3,730 3,780 3,700 598,790 2,215,523,000
28/12/2017 3,730 -0.03 ▼ -0.80 3,760 3,760 3,730 396,670 1,479,579,100
27/12/2017 3,760 -0.04 ▼ -1.06 3,800 3,810 3,760 496,960 1,868,569,600
26/12/2017 3,800 -0.05 ▼ -1.32 3,850 3,890 3,790 411,360 1,563,168,000
25/12/2017 3,850 0.07 ▲ 1.82 3,780 3,960 3,850 448,280 1,725,878,000
22/12/2017 3,780 0.03 ▲ 0.79 3,750 3,950 3,750 660,220 2,495,631,600
21/12/2017 3,750 0.01 ▲ 0.27 3,750 3,780 3,730 308,590 1,157,212,500
20/12/2017 3,750 -0.03 ▼ -0.80 3,780 3,790 3,750 588,720 2,207,700,000
19/12/2017 3,820 -0.02 ▼ -0.52 3,820 3,840 3,800 20,620 78,768,400
18/12/2017 3,840 0.05 ▲ 1.30 3,790 3,850 3,800 14,940 57,369,600
15/12/2017 3,800 -0.02 ▼ -0.53 3,820 3,830 3,800 10,550 40,090,000
14/12/2017 3,750 -0.03 ▼ -0.80 3,780 3,780 3,740 33,150 124,312,500
13/12/2017 3,780 -0.08 ▼ -2.12 3,860 3,900 3,660 870,660 3,291,094,800
12/12/2017 3,860 0.04 ▲ 1.04 3,860 3,900 3,840 14,440 55,738,400
11/12/2017 3,800 -0.10 ▼ -2.63 3,900 3,890 3,800 35,480 134,824,000
08/12/2017 3,900 0.01 ▲ 0.26 3,890 4,040 3,890 96,170 375,063,000
07/12/2017 3,870 0.12 ▲ 3.10 3,890 4,100 3,920 823,320 3,186,248,400
05/12/2017 4,040 -0.08 ▼ -1.94 4,110 4,240 4,020 997,850 4,031,314,000
04/12/2017 4,120 0.15 ▲ 3.78 3,990 4,180 3,940 2,227,360 9,176,723,200
01/12/2017 3,970 0.00 ■■ 0.00 3,870 3,970 3,870 1,011,560 4,015,893,200
30/11/2017 3,970 0.05 ▲ 1.28 3,940 3,970 3,850 818,200 3,248,254,000
29/11/2017 3,920 -0.07 ▼ -1.75 3,990 4,000 3,920 779,430 3,055,365,600
28/11/2017 3,990 -0.04 ▼ -0.99 4,030 4,130 3,970 1,283,010 5,119,209,900
27/11/2017 4,030 0.25 ▲ 6.61 3,760 4,040 3,760 2,091,590 8,429,107,700
24/11/2017 3,780 0.00 ■■ 0.00 3,800 3,800 3,730 518,780 1,960,988,400
23/11/2017 3,780 0.03 ▲ 0.80 3,720 3,850 3,720 500,430 1,891,625,400
22/11/2017 3,750 -0.04 ▼ -1.06 3,790 3,800 3,730 581,760 2,181,600,000
21/11/2017 3,790 -0.16 ▼ -4.05 4,040 4,040 3,790 640,520 2,427,570,800
20/11/2017 3,950 0.09 ▲ 2.33 3,920 4,040 3,860 756,310 2,987,424,500
17/11/2017 3,860 0.20 ▲ 5.46 3,710 3,910 3,660 1,178,150 4,547,659,000
16/11/2017 3,660 0.06 ▲ 1.67 3,550 3,730 3,550 630,150 2,306,349,000
15/11/2017 3,600 0.06 ▲ 1.69 3,540 3,650 3,540 256,060 921,816,000
14/11/2017 3,540 0.01 ▲ 0.28 3,530 3,600 3,510 306,100 1,083,594,000
13/11/2017 3,530 -0.20 ▼ -5.36 3,630 3,720 3,530 398,600 1,407,058,000
10/11/2017 3,730 0.05 ▲ 1.36 3,600 3,750 3,600 583,660 2,177,051,800
09/11/2017 3,680 -0.12 ▼ -3.16 3,710 3,780 3,660 602,040 2,215,507,200
08/11/2017 3,800 -0.10 ▼ -2.56 3,900 3,900 3,710 364,740 1,386,012,000
07/11/2017 3,900 0.22 ▲ 5.98 3,680 3,930 3,680 1,351,610 5,271,279,000
06/11/2017 3,680 0.18 ▲ 5.14 3,510 3,720 3,500 436,370 1,605,841,600
03/11/2017 3,500 0.05 ▲ 1.45 3,450 3,570 3,340 718,070 2,513,245,000
02/11/2017 3,450 -0.13 ▼ -3.63 3,640 3,690 3,450 918,540 3,168,963,000
01/11/2017 3,580 -0.23 ▼ -6.04 3,810 4,000 3,580 1,125,820 4,030,435,600
31/10/2017 3,810 -0.20 ▼ -4.99 3,960 4,000 3,810 1,412,750 5,382,577,500
30/10/2017 4,010 -0.09 ▼ -2.20 4,190 4,190 4,000 866,140 3,473,221,400
27/10/2017 4,100 0.02 ▲ 0.49 4,090 4,200 4,080 661,560 2,712,396,000
26/10/2017 4,080 -0.10 ▼ -2.39 4,190 4,210 4,020 1,164,990 4,753,159,200
25/10/2017 4,180 -0.01 ▼ -0.24 4,160 4,220 4,160 442,590 1,850,026,200
24/10/2017 4,190 0.03 ▲ 0.72 4,160 4,240 4,140 681,220 2,854,311,800
23/10/2017 4,160 -0.21 ▼ -4.81 4,330 4,350 4,160 1,432,940 5,961,030,400
20/10/2017 4,370 -0.14 ▼ -3.10 4,550 4,620 4,360 1,092,790 4,775,492,300
19/10/2017 4,510 0.01 ▲ 0.22 4,480 4,700 4,410 1,081,540 4,877,745,400
18/10/2017 4,500 -0.16 ▼ -3.43 4,750 4,790 4,470 876,230 3,943,035,000
17/10/2017 4,660 0.06 ▲ 1.30 4,750 4,920 4,660 2,373,970 11,062,700,200
16/10/2017 4,600 0.30 ▲ 6.98 4,300 4,600 4,300 2,139,650 9,842,390,000
13/10/2017 4,300 0.02 ▲ 0.47 4,330 4,350 4,270 600,370 2,581,591,000
12/10/2017 4,280 0.02 ▲ 0.47 4,260 4,380 4,260 502,940 2,152,583,200
11/10/2017 4,260 0.07 ▲ 1.67 4,200 4,410 4,200 753,710 3,210,804,600
10/10/2017 4,190 0.00 ■■ 0.00 4,160 4,240 4,160 692,520 2,901,658,800
09/10/2017 4,190 -0.09 ▼ -2.10 4,250 4,290 4,130 1,190,470 4,988,069,300
06/10/2017 4,280 0.00 ■■ 0.00 4,280 4,330 4,230 687,020 2,940,445,600
05/10/2017 4,280 0.07 ▲ 1.66 4,300 4,500 4,280 1,976,950 8,461,346,000
04/10/2017 4,210 0.27 ▲ 6.85 3,940 4,210 3,940 1,161,060 4,888,062,600
03/10/2017 3,940 -0.16 ▼ -3.90 4,100 4,100 3,860 1,871,310 7,372,961,400
02/10/2017 4,100 -0.06 ▼ -1.44 4,210 4,280 3,980 1,515,780 6,214,698,000
29/09/2017 4,160 -0.27 ▼ -6.09 4,430 4,500 4,160 1,774,690 7,382,710,400
28/09/2017 4,430 -0.19 ▼ -4.11 4,620 4,690 4,430 2,342,620 10,377,806,600
27/09/2017 4,620 -0.06 ▼ -1.28 4,640 4,800 4,590 998,150 4,611,453,000
26/09/2017 4,680 -0.09 ▼ -1.89 4,770 4,880 4,610 1,539,740 7,205,983,200
25/09/2017 4,770 -0.20 ▼ -4.02 4,940 4,960 4,750 1,106,510 5,278,052,700
22/09/2017 4,970 -0.04 ▼ -0.80 5,010 5,090 4,960 1,413,900 7,027,083,000
21/09/2017 5,010 -0.09 ▼ -1.76 5,100 5,160 5,010 1,565,990 7,845,609,900
20/09/2017 5,100 0.06 ▲ 1.19 5,100 5,230 5,040 2,128,520 10,855,452,000
19/09/2017 5,040 0.12 ▲ 2.44 5,180 5,260 5,040 3,832,700 19,316,808,000
18/09/2017 4,920 0.32 ▲ 6.96 4,660 4,920 4,600 1,866,290 9,182,146,800
15/09/2017 4,600 -0.05 ▼ -1.08 4,650 4,650 4,570 542,090 2,493,614,000
14/09/2017 4,650 0.10 ▲ 2.20 4,550 4,690 4,500 1,043,170 4,850,740,500
13/09/2017 4,550 0.02 ▲ 0.44 4,530 4,550 4,480 1,071,740 4,876,417,000
12/09/2017 4,530 0.03 ▲ 0.67 4,500 4,590 4,500 519,280 2,352,338,400
11/09/2017 4,500 -0.22 ▼ -4.66 4,720 4,720 4,500 958,980 4,315,410,000
08/09/2017 4,720 -0.02 ▼ -0.42 4,750 4,780 4,700 953,020 4,498,254,400
07/09/2017 4,740 0.04 ▲ 0.85 4,700 4,860 4,650 1,025,270 4,859,779,800
06/09/2017 4,700 0.10 ▲ 2.17 4,600 4,700 4,450 1,189,840 5,592,248,000
05/09/2017 4,600 -0.15 ▼ -3.16 4,750 4,780 4,600 996,020 4,581,692,000
01/09/2017 4,750 0.00 ■■ 0.00 4,800 4,800 4,660 1,187,940 5,642,715,000
31/08/2017 4,750 -0.07 ▼ -1.45 4,800 4,920 4,750 1,441,840 6,848,740,000
30/08/2017 4,820 0.01 ▲ 0.21 4,810 5,110 4,810 1,804,660 8,698,461,200
29/08/2017 4,810 -0.19 ▼ -3.80 4,900 4,960 4,700 2,865,310 13,782,141,100
28/08/2017 5,000 0.02 ▲ 0.40 5,320 5,320 5,000 7,222,360 36,111,800,000
25/08/2017 4,980 0.32 ▲ 6.87 4,980 4,980 4,800 2,234,730 11,128,955,400
24/08/2017 4,660 0.30 ▲ 6.88 4,360 4,660 4,360 2,432,150 11,333,819,000
23/08/2017 4,360 -0.24 ▼ -5.22 4,450 4,700 4,280 5,054,870 22,039,233,200
22/08/2017 4,600 -0.33 ▼ -6.69 4,850 4,930 4,600 2,748,680 12,643,928,000
21/08/2017 4,930 -0.37 ▼ -6.98 5,340 5,340 4,930 3,825,240 18,858,433,200
18/08/2017 5,300 0.09 ▲ 1.73 4,850 5,390 4,850 6,187,390 32,793,167,000
17/08/2017 5,210 -0.39 ▼ -6.96 5,400 5,500 5,210 4,227,840 22,027,046,400
16/08/2017 5,600 -0.42 ▼ -6.98 5,820 6,030 5,600 6,001,930 33,610,808,000
15/08/2017 6,020 -0.45 ▼ -6.96 6,500 6,700 6,020 6,178,620 37,195,292,400
14/08/2017 6,470 -0.48 ▼ -6.91 6,470 6,550 6,470 12,763,320 82,578,680,400
11/08/2017 6,950 -0.52 ▼ -6.96 7,690 7,700 6,950 7,886,050 54,808,047,500
10/08/2017 7,470 0.48 ▲ 6.87 7,470 7,470 7,000 5,782,550 43,195,648,500
09/08/2017 6,990 0.45 ▲ 6.88 6,990 6,990 6,340 14,853,990 103,829,390,100
08/08/2017 6,540 0.42 ▲ 6.86 6,540 6,540 6,540 347,870 2,275,069,800
07/08/2017 6,120 0.40 ▲ 6.99 6,120 6,120 6,120 478,680 2,929,521,600
04/08/2017 5,720 0.37 ▲ 6.92 5,720 5,720 5,700 2,827,130 16,171,183,600
03/08/2017 5,350 0.35 ▲ 7.00 5,000 5,350 5,000 2,661,730 14,240,255,500
02/08/2017 5,000 -0.07 ▼ -1.38 5,070 5,080 4,850 672,020 3,360,100,000
01/08/2017 5,070 -0.12 ▼ -2.31 5,190 5,190 4,850 1,111,820 5,636,927,400
31/07/2017 5,190 0.13 ▲ 2.57 5,020 5,310 5,000 1,202,780 6,242,428,200
28/07/2017 5,060 0.06 ▲ 1.20 5,000 5,060 4,970 1,250,070 6,325,354,200
27/07/2017 5,000 0.19 ▲ 3.95 4,800 5,100 4,800 3,659,420 18,297,100,000
26/07/2017 4,810 0.01 ▲ 0.21 4,800 4,940 4,730 1,080,140 5,195,473,400
25/07/2017 4,800 0.09 ▲ 1.91 4,550 4,830 4,550 653,720 3,137,856,000
24/07/2017 4,710 -0.32 ▼ -6.36 4,680 4,790 4,680 2,734,420 12,879,118,200
21/07/2017 5,030 -0.37 ▼ -6.85 5,400 5,410 5,030 1,925,940 9,687,478,200
20/07/2017 5,400 -0.14 ▼ -2.53 5,460 5,540 5,300 1,125,430 6,077,322,000
19/07/2017 5,540 0.34 ▲ 6.54 5,300 5,560 5,300 2,478,540 13,731,111,600
18/07/2017 5,200 0.12 ▲ 2.36 5,000 5,200 4,980 1,233,400 6,413,680,000
17/07/2017 5,080 -0.01 ▼ -0.20 5,020 5,360 4,950 1,876,800 9,534,144,000
14/07/2017 5,090 -0.04 ▼ -0.78 5,050 5,240 5,000 1,190,100 6,057,609,000
13/07/2017 5,130 0.28 ▲ 5.77 5,000 5,180 4,950 2,634,260 13,513,753,800
12/07/2017 4,850 0.31 ▲ 6.83 4,600 4,850 4,560 2,091,890 10,145,666,500
11/07/2017 4,540 0.19 ▲ 4.37 4,350 4,550 4,300 1,059,700 4,811,038,000
10/07/2017 4,350 0.00 ■■ 0.00 4,400 4,430 4,260 1,262,250 5,490,787,500
07/07/2017 4,350 -0.19 ▼ -4.19 4,560 4,600 4,250 1,815,370 7,896,859,500
06/07/2017 4,540 0.27 ▲ 6.32 4,390 4,550 4,230 2,276,880 10,337,035,200
05/07/2017 4,270 0.14 ▲ 3.39 4,100 4,360 4,100 681,550 2,910,218,500
04/07/2017 4,130 -0.12 ▼ -2.82 4,250 4,270 4,130 741,820 3,063,716,600
03/07/2017 4,250 -0.06 ▼ -1.39 4,320 4,320 4,100 1,038,170 4,412,222,500
30/06/2017 4,310 -0.02 ▼ -0.46 4,380 4,490 4,050 3,461,090 14,917,297,900
29/06/2017 4,330 0.28 ▲ 6.91 4,050 4,330 4,050 4,674,830 20,242,013,900
28/06/2017 4,050 0.24 ▲ 6.30 3,800 4,050 3,720 3,027,280 12,260,484,000
27/06/2017 3,810 0.22 ▲ 6.13 3,550 3,830 3,550 4,071,980 15,514,243,800
26/06/2017 3,590 -0.01 ▼ -0.28 3,610 3,610 3,570 271,020 972,961,800
23/06/2017 3,600 0.06 ▲ 1.69 3,550 3,600 3,490 856,390 3,083,004,000
22/06/2017 3,540 0.00 ■■ 0.00 3,550 3,570 3,510 292,100 1,034,034,000
21/06/2017 3,540 -0.06 ▼ -1.67 3,610 3,610 3,520 445,480 1,576,999,200
20/06/2017 3,600 0.11 ▲ 3.15 3,500 3,620 3,450 983,590 3,540,924,000
19/06/2017 3,490 0.00 ■■ 0.00 3,500 3,510 3,460 389,710 1,360,087,900
16/06/2017 3,490 -0.03 ▼ -0.85 3,520 3,560 3,480 198,420 692,485,800
15/06/2017 3,520 0.00 ■■ 0.00 3,580 3,580 3,480 286,060 1,006,931,200
14/06/2017 3,520 -0.02 ▼ -0.56 3,600 3,600 3,520 144,460 508,499,200
13/06/2017 3,540 -0.02 ▼ -0.56 3,560 3,560 3,510 149,720 530,008,800
12/06/2017 3,560 -0.04 ▼ -1.11 3,610 3,640 3,560 312,070 1,110,969,200
09/06/2017 3,600 0.06 ▲ 1.69 3,550 3,600 3,540 676,890 2,436,804,000
08/06/2017 3,540 0.05 ▲ 1.43 3,520 3,580 3,510 439,680 1,556,467,200
07/06/2017 3,490 -0.02 ▼ -0.57 3,500 3,550 3,490 603,900 2,107,611,000
06/06/2017 3,510 -0.05 ▼ -1.40 3,590 3,590 3,500 539,600 1,893,996,000
05/06/2017 3,560 -0.05 ▼ -1.39 3,620 3,620 3,530 488,510 1,739,095,600
02/06/2017 3,610 -0.06 ▼ -1.63 3,690 3,690 3,570 364,800 1,316,928,000
01/06/2017 3,670 0.03 ▲ 0.82 3,660 3,710 3,640 928,630 3,408,072,100
31/05/2017 3,640 0.00 ■■ 0.00 3,650 3,660 3,590 455,570 1,658,274,800
30/05/2017 3,640 0.01 ▲ 0.28 3,800 3,850 3,550 2,802,060 10,199,498,400
29/05/2017 3,630 0.23 ▲ 6.76 3,410 3,630 3,390 1,800,940 6,537,412,200
26/05/2017 3,400 -0.07 ▼ -2.02 3,470 3,470 3,350 776,270 2,639,318,000
25/05/2017 3,470 -0.04 ▼ -1.14 3,520 3,520 3,400 839,970 2,914,695,900
24/05/2017 3,510 -0.04 ▼ -1.13 3,560 3,560 3,510 224,460 787,854,600
23/05/2017 3,550 0.00 ■■ 0.00 3,560 3,570 3,520 290,740 1,032,127,000
22/05/2017 3,550 0.03 ▲ 0.85 3,530 3,560 3,520 640,330 2,273,171,500
19/05/2017 3,520 -0.06 ▼ -1.68 3,580 3,580 3,520 406,570 1,431,126,400
18/05/2017 3,580 -0.02 ▼ -0.56 3,600 3,600 3,510 627,690 2,247,130,200
17/05/2017 3,600 -0.05 ▼ -1.37 3,660 3,660 3,510 441,700 1,590,120,000
16/05/2017 3,650 0.00 ■■ 0.00 3,660 3,710 3,590 1,068,810 3,901,156,500
15/05/2017 3,650 0.13 ▲ 3.69 3,500 3,650 3,430 1,139,910 4,160,671,500
09/05/2017 3,850 0.24 ▲ 6.65 3,650 3,850 3,650 2,081,980 8,015,623,000
08/05/2017 3,610 0.21 ▲ 6.18 3,400 3,630 3,400 2,366,260 8,542,198,600
05/05/2017 3,400 0.22 ▲ 6.92 3,290 3,400 3,180 3,787,840 12,878,656,000
04/05/2017 3,180 0.20 ▲ 6.71 2,990 3,180 2,990 2,803,840 8,916,211,200
03/05/2017 2,980 0.19 ▲ 6.81 2,790 2,980 2,780 3,426,640 10,211,387,200
28/04/2017 2,790 0.04 ▲ 1.45 2,750 2,820 2,700 826,990 2,307,302,100
27/04/2017 2,750 0.07 ▲ 2.61 2,720 2,770 2,700 396,770 1,091,117,500
26/04/2017 2,680 -0.13 ▼ -4.63 2,800 2,820 2,670 870,520 2,332,993,600
25/04/2017 2,810 0.06 ▲ 2.18 2,750 2,810 2,750 470,360 1,321,711,600
24/04/2017 2,750 -0.05 ▼ -1.79 2,750 2,800 2,750 254,480 699,820,000
21/04/2017 2,800 0.01 ▲ 0.36 2,770 2,840 2,760 493,980 1,383,144,000
20/04/2017 2,790 -0.01 ▼ -0.36 2,830 2,830 2,740 582,690 1,625,705,100
19/04/2017 2,800 0.08 ▲ 2.94 2,720 2,820 2,700 528,160 1,478,848,000
18/04/2017 2,720 0.00 ■■ 0.00 2,700 2,760 2,690 787,610 2,142,299,200
17/04/2017 2,720 0.01 ▲ 0.37 2,780 2,810 2,700 441,480 1,200,825,600
14/04/2017 2,710 -0.09 ▼ -3.21 2,790 2,800 2,660 1,089,600 2,952,816,000
13/04/2017 2,800 -0.04 ▼ -1.41 2,840 2,850 2,790 1,006,430 2,818,004,000
12/04/2017 2,840 -0.09 ▼ -3.07 2,920 2,930 2,830 1,131,440 3,213,289,600
11/04/2017 2,930 -0.02 ▼ -0.68 2,930 3,000 2,900 1,045,770 3,064,106,100
10/04/2017 2,950 0.00 ■■ 0.00 3,020 3,040 2,930 1,439,280 4,245,876,000
07/04/2017 2,950 0.09 ▲ 3.15 2,860 2,950 2,840 1,132,910 3,342,084,500
05/04/2017 2,860 0.06 ▲ 2.14 2,820 2,930 2,820 1,384,210 3,958,840,600
04/04/2017 2,800 -0.17 ▼ -5.72 3,000 3,090 2,800 1,480,100 4,144,280,000
03/04/2017 2,970 0.19 ▲ 6.83 2,780 2,970 2,770 3,663,590 10,880,862,300
31/03/2017 2,780 -0.08 ▼ -2.80 2,860 2,870 2,780 1,081,740 3,007,237,200
30/03/2017 2,860 0.01 ▲ 0.35 2,860 2,880 2,840 1,214,530 3,473,555,800
29/03/2017 2,850 -0.04 ▼ -1.38 2,940 2,940 2,810 951,150 2,710,777,500
28/03/2017 2,890 0.18 ▲ 6.64 2,720 2,890 2,720 3,255,660 9,408,857,400
27/03/2017 2,710 0.02 ▲ 0.74 2,670 2,730 2,670 813,620 2,204,910,200
24/03/2017 2,690 -0.01 ▼ -0.37 2,710 2,730 2,670 577,560 1,553,636,400
23/03/2017 2,700 0.09 ▲ 3.45 2,610 2,750 2,610 885,570 2,391,039,000
22/03/2017 2,610 -0.10 ▼ -3.69 2,730 2,730 2,610 748,150 1,952,671,500
21/03/2017 2,710 -0.02 ▼ -0.73 2,730 2,750 2,710 663,270 1,797,461,700
20/03/2017 2,730 -0.01 ▼ -0.36 2,750 2,790 2,730 305,910 835,134,300
17/03/2017 2,740 0.00 ■■ 0.00 2,750 2,790 2,720 472,990 1,295,992,600
16/03/2017 2,740 0.01 ▲ 0.37 2,730 2,750 2,720 260,300 713,222,000
15/03/2017 2,730 -0.03 ▼ -1.09 2,730 2,800 2,720 190,480 520,010,400
14/03/2017 2,760 0.04 ▲ 1.47 2,720 2,780 2,720 385,500 1,063,980,000
13/03/2017 2,720 -0.02 ▼ -0.73 2,740 2,790 2,700 755,810 2,055,803,200
10/03/2017 2,740 -0.02 ▼ -0.72 2,760 2,810 2,730 989,350 2,710,819,000
09/03/2017 2,760 -0.08 ▼ -2.82 2,830 2,870 2,760 1,184,830 3,270,130,800
08/03/2017 2,840 -0.06 ▼ -2.07 2,980 2,980 2,840 952,190 2,704,219,600
07/03/2017 2,900 0.06 ▲ 2.11 2,850 2,950 2,850 2,048,190 5,939,751,000
06/03/2017 2,840 0.04 ▲ 1.43 2,790 2,910 2,770 1,002,910 2,848,264,400
03/03/2017 2,800 0.01 ▲ 0.36 2,790 2,830 2,760 1,106,070 3,096,996,000
02/03/2017 2,790 -0.01 ▼ -0.36 2,790 2,850 2,720 1,059,070 2,954,805,300
01/03/2017 2,800 -0.21 ▼ -6.98 3,000 3,010 2,800 1,941,260 5,435,528,000
28/02/2017 3,010 0.00 ■■ 0.00 3,020 3,060 2,980 985,550 2,966,505,500
27/02/2017 3,010 -0.01 ▼ -0.33 3,050 3,090 2,920 1,523,940 4,587,059,400
24/02/2017 3,020 0.11 ▲ 3.78 2,920 3,110 2,900 2,708,210 8,178,794,200
23/02/2017 2,910 0.13 ▲ 4.68 2,780 2,930 2,720 1,405,550 4,090,150,500
22/02/2017 2,780 -0.01 ▼ -0.36 2,830 2,850 2,770 1,336,830 3,716,387,400
21/02/2017 2,790 0.12 ▲ 4.49 2,710 2,820 2,700 1,766,940 4,929,762,600
20/02/2017 2,670 0.02 ▲ 0.75 2,620 2,700 2,610 828,280 2,211,507,600
17/02/2017 2,650 -0.05 ▼ -1.85 2,660 2,660 2,600 1,151,450 3,051,342,500
16/02/2017 2,700 -0.08 ▼ -2.88 2,770 2,790 2,700 728,670 1,967,409,000
15/02/2017 2,780 0.07 ▲ 2.58 2,760 2,820 2,750 1,802,030 5,009,643,400
14/02/2017 2,710 0.17 ▲ 6.69 2,550 2,710 2,540 2,670,120 7,236,025,200
13/02/2017 2,540 0.01 ▲ 0.40 2,500 2,560 2,490 994,210 2,525,293,400
10/02/2017 2,530 0.00 ■■ 0.00 2,520 2,530 2,490 600,400 1,519,012,000
09/02/2017 2,530 0.01 ▲ 0.40 2,500 2,530 2,500 356,530 902,020,900
08/02/2017 2,520 0.04 ▲ 1.61 2,500 2,540 2,480 423,110 1,066,237,200
07/02/2017 2,480 -0.02 ▼ -0.80 2,500 2,530 2,470 457,630 1,134,922,400
06/02/2017 2,500 0.00 ■■ 0.00 2,490 2,500 2,440 793,840 1,984,600,000
03/02/2017 2,500 0.03 ▲ 1.21 2,440 2,500 2,440 426,640 1,066,600,000
02/02/2017 2,470 0.00 ■■ 0.00 2,450 2,490 2,350 30,310 74,865,700
25/01/2017 2,470 -0.04 ▼ -1.59 2,400 2,510 2,400 473,480 1,169,495,600
24/01/2017 2,510 0.05 ▲ 2.03 2,460 2,540 2,430 743,230 1,865,507,300
23/01/2017 2,460 -0.03 ▼ -1.20 2,510 2,510 2,450 201,070 494,632,200
20/01/2017 2,490 -0.01 ▼ -0.40 2,490 2,500 2,330 275,420 685,795,800
19/01/2017 2,500 0.00 ■■ 0.00 2,500 2,540 2,450 179,310 448,275,000
18/01/2017 2,500 -0.05 ▼ -1.96 2,530 2,580 2,470 577,310 1,443,275,000
17/01/2017 2,550 -0.05 ▼ -1.92 2,620 2,620 2,550 274,930 701,071,500
16/01/2017 2,600 -0.02 ▼ -0.76 2,600 2,640 2,600 100,960 262,496,000
13/01/2017 2,620 -0.02 ▼ -0.76 2,640 2,640 2,600 231,970 607,761,400
12/01/2017 2,640 0.01 ▲ 0.38 2,620 2,670 2,610 546,260 1,442,126,400
11/01/2017 2,630 0.01 ▲ 0.38 2,630 2,630 2,600 79,090 208,006,700
10/01/2017 2,620 -0.01 ▼ -0.38 2,620 2,640 2,600 114,250 299,335,000
09/01/2017 2,630 0.02 ▲ 0.77 2,620 2,640 2,600 329,720 867,163,600
06/01/2017 2,610 -0.03 ▼ -1.14 2,640 2,650 2,600 225,650 588,946,500
05/01/2017 2,640 0.00 ■■ 0.00 2,640 2,650 2,630 118,490 312,813,600
04/01/2017 2,640 0.01 ▲ 0.38 2,650 2,650 2,600 328,810 868,058,400
03/01/2017 2,630 0.00 ■■ 0.00 2,630 2,680 2,610 139,990 368,173,700
30/12/2016 2,630 -0.02 ▼ -0.75 2,650 2,650 2,600 277,820 730,666,600
29/12/2016 2,650 -0.01 ▼ -0.38 2,660 2,670 2,610 283,610 751,566,500
28/12/2016 2,660 0.03 ▲ 1.14 2,620 2,670 2,620 289,710 770,628,600
27/12/2016 2,630 0.03 ▲ 1.15 2,600 2,640 2,570 463,370 1,218,663,100
26/12/2016 2,600 -0.01 ▼ -0.38 2,620 2,620 2,590 287,020 746,252,000
23/12/2016 2,610 0.00 ■■ 0.00 2,600 2,630 2,580 160,230 418,200,300
22/12/2016 2,610 -0.02 ▼ -0.76 2,630 2,640 2,600 217,760 568,353,600
21/12/2016 2,630 0.02 ▲ 0.77 2,620 2,650 2,610 511,180 1,344,403,400
20/12/2016 2,610 -0.02 ▼ -0.76 2,640 2,640 2,600 234,070 610,922,700
19/12/2016 2,630 0.02 ▲ 0.77 2,600 2,660 2,600 228,810 601,770,300
16/12/2016 2,610 -0.03 ▼ -1.14 2,510 2,660 2,510 239,210 624,338,100
15/12/2016 2,640 -0.02 ▼ -0.75 2,660 2,690 2,560 335,380 885,403,200
14/12/2016 2,660 0.04 ▲ 1.53 2,620 2,690 2,480 352,190 936,825,400
13/12/2016 2,620 -0.19 ▼ -6.76 2,650 2,710 2,620 1,503,440 3,939,012,800
12/12/2016 2,810 -0.09 ▼ -3.10 2,900 2,920 2,810 274,650 771,766,500
09/12/2016 2,900 -0.08 ▼ -2.68 2,960 2,990 2,900 203,790 590,991,000
08/12/2016 2,980 0.16 ▲ 5.67 2,900 3,010 2,900 1,443,750 4,302,375,000
07/12/2016 2,820 -0.03 ▼ -1.05 2,850 2,850 2,820 459,370 1,295,423,400
06/12/2016 2,850 -0.09 ▼ -3.06 2,930 2,940 2,850 922,200 2,628,270,000
05/12/2016 2,940 -0.03 ▼ -1.01 2,970 2,970 2,930 399,610 1,174,853,400
02/12/2016 2,970 0.05 ▲ 1.71 2,920 2,970 2,910 878,720 2,609,798,400
01/12/2016 2,920 -0.02 ▼ -0.68 2,940 2,980 2,910 829,720 2,422,782,400
30/11/2016 2,940 0.04 ▲ 1.38 2,950 2,980 2,900 888,990 2,613,630,600
29/11/2016 2,900 -0.19 ▼ -6.15 3,120 3,120 2,900 953,360 2,764,744,000
28/11/2016 3,090 -0.09 ▼ -2.83 3,170 3,180 3,060 634,340 1,960,110,600
25/11/2016 3,180 0.05 ▲ 1.60 3,120 3,180 3,070 921,640 2,930,815,200
24/11/2016 3,130 0.00 ■■ 0.00 3,130 3,230 3,080 1,781,670 5,576,627,100
23/11/2016 3,130 0.14 ▲ 4.68 3,020 3,150 2,990 1,851,100 5,793,943,000
22/11/2016 2,990 0.11 ▲ 3.82 2,880 2,990 2,880 1,111,370 3,322,996,300
21/11/2016 2,880 0.02 ▲ 0.70 2,870 2,880 2,850 254,970 734,313,600
18/11/2016 2,860 -0.01 ▼ -0.35 2,850 2,890 2,850 295,460 845,015,600
17/11/2016 2,870 -0.03 ▼ -1.03 2,910 2,910 2,870 298,070 855,460,900
16/11/2016 2,900 0.00 ■■ 0.00 2,890 2,910 2,860 405,290 1,175,341,000
15/11/2016 2,900 -0.05 ▼ -1.69 2,930 2,970 2,850 944,940 2,740,326,000
14/11/2016 2,950 0.04 ▲ 1.37 2,910 2,980 2,910 624,200 1,841,390,000
11/11/2016 2,910 -0.03 ▼ -1.02 2,940 2,950 2,900 570,220 1,659,340,200
10/11/2016 2,940 0.09 ▲ 3.16 2,900 2,940 2,880 717,790 2,110,302,600
09/11/2016 2,850 -0.07 ▼ -2.40 2,890 2,910 2,730 1,025,670 2,923,159,500
08/11/2016 2,920 -0.05 ▼ -1.68 2,970 2,980 2,920 283,840 828,812,800
07/11/2016 2,970 0.02 ▲ 0.68 2,950 3,020 2,920 445,040 1,321,768,800
04/11/2016 2,950 0.10 ▲ 3.51 2,880 3,030 2,850 1,189,380 3,508,671,000
03/11/2016 2,850 0.05 ▲ 1.79 2,890 2,930 2,820 907,390 2,586,061,500
02/11/2016 2,800 -0.11 ▼ -3.78 2,890 2,930 2,800 865,380 2,423,064,000
01/11/2016 2,910 -0.04 ▼ -1.36 2,950 2,950 2,860 690,060 2,008,074,600
31/10/2016 2,950 -0.14 ▼ -4.53 3,100 3,100 2,920 1,299,130 3,832,433,500
28/10/2016 3,090 -0.01 ▼ -0.32 3,090 3,140 3,040 801,290 2,475,986,100
27/10/2016 3,100 0.08 ▲ 2.65 3,020 3,100 2,970 914,880 2,836,128,000
26/10/2016 3,020 -0.10 ▼ -3.21 3,120 3,180 3,010 927,060 2,799,721,200
25/10/2016 3,120 -0.22 ▼ -6.59 3,110 3,240 3,110 3,595,920 11,219,270,400
24/10/2016 3,340 -0.25 ▼ -6.96 3,340 3,340 3,340 1,274,010 4,255,193,400
21/10/2016 3,590 -0.27 ▼ -6.99 3,590 3,650 3,590 3,092,790 11,103,116,100
20/10/2016 3,860 0.11 ▲ 2.93 3,760 3,890 3,730 1,208,620 4,665,273,200
19/10/2016 3,750 -0.17 ▼ -4.34 3,920 3,980 3,740 1,493,710 5,601,412,500
18/10/2016 3,920 -0.09 ▼ -2.24 4,000 4,000 3,910 1,609,380 6,308,769,600
17/10/2016 4,010 0.06 ▲ 1.52 3,960 4,200 3,950 3,012,780 12,081,247,800
14/10/2016 3,950 0.25 ▲ 6.76 3,910 3,950 3,870 3,072,690 12,137,125,500
13/10/2016 3,700 0.24 ▲ 6.94 3,410 3,700 3,410 2,225,680 8,235,016,000
12/10/2016 3,460 0.08 ▲ 2.37 3,380 3,480 3,380 781,930 2,705,477,800
11/10/2016 3,380 -0.06 ▼ -1.74 3,480 3,480 3,320 893,210 3,019,049,800
10/10/2016 3,440 0.06 ▲ 1.78 3,370 3,450 3,360 621,420 2,137,684,800
07/10/2016 3,380 -0.05 ▼ -1.46 3,420 3,440 3,380 852,500 2,881,450,000
06/10/2016 3,430 0.14 ▲ 4.26 3,290 3,490 3,290 1,470,540 5,043,952,200
05/10/2016 3,290 0.00 ■■ 0.00 3,270 3,310 3,250 513,760 1,690,270,400
04/10/2016 3,290 -0.10 ▼ -2.95 3,330 3,390 3,290 637,550 2,097,539,500
03/10/2016 3,390 0.22 ▲ 6.94 3,300 3,390 3,240 1,766,990 5,990,096,100
30/09/2016 3,170 0.03 ▲ 0.96 3,180 3,180 3,020 1,417,050 4,492,048,500
29/09/2016 3,140 -0.13 ▼ -3.98 3,230 3,310 3,120 919,610 2,887,575,400
28/09/2016 3,270 -0.09 ▼ -2.68 3,310 3,350 3,250 439,530 1,437,263,100
27/09/2016 3,360 -0.07 ▼ -2.04 3,420 3,430 3,300 495,160 1,663,737,600
26/09/2016 3,430 -0.06 ▼ -1.72 3,480 3,490 3,420 368,670 1,264,538,100
23/09/2016 3,490 0.04 ▲ 1.16 3,450 3,540 3,450 897,180 3,131,158,200
22/09/2016 3,450 0.04 ▲ 1.17 3,450 3,540 3,400 704,450 2,430,352,500
21/09/2016 3,410 -0.03 ▼ -0.87 3,410 3,490 3,400 648,520 2,211,453,200
20/09/2016 3,440 0.05 ▲ 1.47 3,500 3,510 3,390 1,073,860 3,694,078,400
19/09/2016 3,390 0.22 ▲ 6.94 3,200 3,390 3,190 1,383,240 4,689,183,600
16/09/2016 3,170 -0.04 ▼ -1.25 3,100 3,220 3,060 830,330 2,632,146,100
15/09/2016 3,210 -0.24 ▼ -6.96 3,220 3,430 3,210 2,649,820 8,505,922,200
14/09/2016 3,450 -0.25 ▼ -6.76 3,650 3,700 3,450 1,803,610 6,222,454,500
13/09/2016 3,700 -0.16 ▼ -4.15 3,900 3,930 3,700 566,380 2,095,606,000
12/09/2016 3,860 -0.14 ▼ -3.50 3,910 3,990 3,860 663,820 2,562,345,200
09/09/2016 4,000 0.00 ■■ 0.00 4,000 4,100 3,900 541,770 2,167,080,000
08/09/2016 4,000 0.00 ■■ 0.00 4,000 4,100 3,900 449,880 1,799,520,000
07/09/2016 4,000 -0.10 ▼ -2.44 4,000 4,100 3,900 409,470 1,637,880,000
06/09/2016 4,100 0.20 ▲ 5.13 4,000 4,100 3,900 606,170 2,485,297,000
05/09/2016 3,900 0.00 ■■ 0.00 4,000 4,000 3,900 338,700 1,320,930,000
01/09/2016 3,900 -0.10 ▼ -2.50 4,100 4,100 3,900 1,043,360 4,069,104,000
31/08/2016 4,000 -0.10 ▼ -2.44 4,100 4,200 4,000 535,930 2,143,720,000
30/08/2016 4,100 0.00 ■■ 0.00 4,000 4,200 4,000 658,780 2,700,998,000
29/08/2016 4,100 -0.20 ▼ -4.65 4,300 4,300 4,100 729,290 2,990,089,000
26/08/2016 4,300 0.00 ■■ 0.00 4,400 4,400 4,200 693,530 2,982,179,000
25/08/2016 4,300 0.20 ▲ 4.88 4,200 4,300 4,100 1,622,390 6,976,277,000
24/08/2016 4,100 0.00 ■■ 0.00 4,100 4,200 4,000 734,440 3,011,204,000
23/08/2016 4,100 0.10 ▲ 2.50 4,000 4,100 4,000 451,870 1,852,667,000
22/08/2016 4,000 -0.10 ▼ -2.44 4,000 4,200 4,000 983,160 3,932,640,000
19/08/2016 4,100 0.10 ▲ 2.50 4,000 4,100 4,000 596,450 2,445,445,000
18/08/2016 4,000 -0.10 ▼ -2.44 4,200 4,200 4,000 1,174,740 4,698,960,000
17/08/2016 4,100 -0.10 ▼ -2.38 4,200 4,300 4,100 597,480 2,449,668,000
16/08/2016 4,200 -0.10 ▼ -2.33 4,400 4,400 4,100 773,040 3,246,768,000
15/08/2016 4,300 -0.20 ▼ -4.44 4,400 4,500 4,300 925,960 3,981,628,000
12/08/2016 4,500 0.10 ▲ 2.27 4,500 4,600 4,300 1,944,710 8,751,195,000
11/08/2016 4,400 0.20 ▲ 4.76 4,300 4,400 4,200 1,412,640 6,215,616,000
10/08/2016 4,200 0.20 ▲ 5.00 4,000 4,200 4,000 1,762,550 7,402,710,000
09/08/2016 4,000 0.10 ▲ 2.56 3,800 4,100 3,800 799,560 3,198,240,000
08/08/2016 3,900 -0.20 ▼ -4.88 3,900 4,100 3,900 2,511,400 9,794,460,000
05/08/2016 4,100 -0.30 ▼ -6.82 4,200 4,400 4,100 2,203,920 9,036,072,000
04/08/2016 4,400 -0.30 ▼ -6.38 4,800 4,900 4,400 1,513,760 6,660,544,000
03/08/2016 4,700 -0.20 ▼ -4.08 4,800 4,800 4,700 1,406,940 6,612,618,000
02/08/2016 4,900 -0.30 ▼ -5.77 5,200 5,200 4,900 1,763,200 8,639,680,000
01/08/2016 5,200 0.00 ■■ 0.00 5,300 5,300 5,200 462,800 2,406,560,000
29/07/2016 5,200 0.00 ■■ 0.00 5,200 5,400 5,200 858,860 4,466,072,000
28/07/2016 5,200 -0.30 ▼ -5.45 5,500 5,500 5,200 2,078,670 10,809,084,000
27/07/2016 5,500 -0.30 ▼ -5.17 5,800 5,800 5,500 1,560,880 8,584,840,000
26/07/2016 5,800 0.10 ▲ 1.75 5,600 5,900 5,600 401,500 2,328,700,000
25/07/2016 5,700 -0.10 ▼ -1.72 5,700 5,900 5,700 720,090 4,104,513,000
22/07/2016 5,800 -0.10 ▼ -1.69 5,800 5,900 5,600 1,897,080 11,003,064,000
21/07/2016 5,900 -0.30 ▼ -4.84 6,100 6,200 5,900 1,319,640 7,785,876,000
20/07/2016 6,200 0.00 ■■ 0.00 6,200 6,300 6,000 2,011,380 12,470,556,000
19/07/2016 6,200 -0.10 ▼ -1.59 6,600 6,600 6,200 2,590,340 16,060,108,000
18/07/2016 6,300 0.40 ▲ 6.78 6,100 6,300 6,100 2,402,370 15,134,931,000
15/07/2016 5,900 0.30 ▲ 5.36 5,600 5,900 5,600 1,588,590 9,372,681,000
14/07/2016 5,600 -0.10 ▼ -1.75 5,700 5,800 5,600 845,200 4,733,120,000
13/07/2016 5,700 0.10 ▲ 1.79 5,500 5,800 5,500 1,683,330 9,594,981,000
12/07/2016 5,600 -0.10 ▼ -1.75 5,600 5,800 5,400 1,517,150 8,496,040,000
11/07/2016 5,700 -0.20 ▼ -3.39 5,900 6,000 5,700 1,066,270 6,077,739,000
08/07/2016 5,900 -0.10 ▼ -1.67 6,000 6,100 5,900 1,293,720 7,632,948,000
07/07/2016 6,000 -0.10 ▼ -1.64 6,200 6,200 6,000 1,266,000 7,596,000,000
06/07/2016 6,100 0.10 ▲ 1.67 6,000 6,300 5,900 1,433,510 8,744,411,000
05/07/2016 6,000 0.10 ▲ 1.69 5,900 6,300 5,800 2,647,050 15,882,300,000
04/07/2016 5,900 0.10 ▲ 1.72 5,800 6,000 5,800 908,620 5,360,858,000
01/07/2016 5,800 0.00 ■■ 0.00 5,800 5,900 5,700 944,530 5,478,274,000
30/06/2016 5,800 -0.30 ▼ -4.92 6,100 6,100 5,800 1,729,780 10,032,724,000
29/06/2016 6,100 0.10 ▲ 1.67 6,100 6,200 6,000 1,043,580 6,365,838,000
28/06/2016 6,000 0.10 ▲ 1.69 5,900 6,200 5,900 1,600,610 9,603,660,000
27/06/2016 5,900 -0.30 ▼ -4.84 6,100 6,100 5,800 2,975,530 17,555,627,000
24/06/2016 6,200 -0.40 ▼ -6.06 6,600 6,700 6,200 3,578,920 22,189,304,000
23/06/2016 6,600 -0.10 ▼ -1.49 6,700 6,800 6,500 1,788,290 11,802,714,000
22/06/2016 6,700 -0.20 ▼ -2.90 6,900 7,000 6,700 1,411,960 9,460,132,000
21/06/2016 6,900 0.00 ■■ 0.00 7,100 7,200 6,900 1,147,570 7,918,233,000
20/06/2016 6,900 -0.20 ▼ -2.82 7,100 7,200 6,900 1,237,320 8,537,508,000
17/06/2016 7,100 -0.10 ▼ -1.39 7,200 7,300 7,000 1,364,670 9,689,157,000
16/06/2016 7,200 -0.10 ▼ -1.37 7,300 7,300 7,200 1,700,350 12,242,520,000
15/06/2016 7,300 0.00 ■■ 0.00 7,300 7,400 7,200 973,940 7,109,762,000
14/06/2016 7,300 0.00 ■■ 0.00 7,300 7,400 7,300 666,090 4,862,457,000
13/06/2016 7,300 -0.10 ▼ -1.35 7,400 7,500 7,300 1,286,450 9,391,085,000
10/06/2016 7,400 0.20 ▲ 2.78 7,200 7,600 7,200 2,395,840 17,729,216,000
09/06/2016 7,200 -0.10 ▼ -1.37 7,300 7,300 7,200 939,170 6,762,024,000
08/06/2016 7,300 0.10 ▲ 1.39 7,200 7,400 7,200 1,340,140 9,783,022,000
07/06/2016 7,200 0.10 ▲ 1.41 7,200 7,300 7,200 1,077,020 7,754,544,000
06/06/2016 7,100 -0.20 ▼ -2.74 7,200 7,300 7,100 1,587,210 11,269,191,000
03/06/2016 7,300 0.00 ■■ 0.00 7,400 7,400 7,300 1,545,880 11,284,924,000
02/06/2016 7,300 0.20 ▲ 2.82 7,200 7,500 7,200 1,639,690 11,969,737,000
01/06/2016 7,100 -0.10 ▼ -1.39 7,200 7,200 7,000 2,355,950 16,727,245,000
31/05/2016 7,200 -0.20 ▼ -2.70 7,400 7,500 7,200 1,424,470 10,256,184,000
30/05/2016 7,400 0.00 ■■ 0.00 7,500 7,500 7,300 1,805,850 13,363,290,000
27/05/2016 7,400 0.10 ▲ 1.37 7,300 7,500 7,300 2,561,340 18,953,916,000
26/05/2016 7,300 -0.40 ▼ -5.19 7,700 7,700 7,300 3,605,460 26,319,858,000
25/05/2016 7,700 -0.10 ▼ -1.28 7,800 7,900 7,600 2,230,130 17,172,001,000
24/05/2016 7,800 0.10 ▲ 1.30 7,700 7,800 7,600 2,788,980 21,754,044,000
23/05/2016 7,700 -0.30 ▼ -3.75 8,000 8,000 7,700 3,189,400 24,558,380,000
20/05/2016 8,000 -0.30 ▼ -3.61 8,200 8,300 7,900 4,050,900 32,407,200,000
19/05/2016 8,300 -0.10 ▼ -1.19 8,500 8,600 8,100 9,148,330 75,931,139,000
18/05/2016 8,400 0.50 ▲ 6.33 8,400 8,400 8,400 2,541,120 21,345,408,000
17/05/2016 7,900 0.20 ▲ 2.60 7,700 8,000 7,600 5,646,720 44,609,088,000
16/05/2016 7,700 -0.30 ▼ -3.75 7,800 8,000 7,700 6,081,090 46,824,393,000
13/05/2016 8,000 -0.20 ▼ -2.44 8,200 8,300 7,900 7,086,520 56,692,160,000
12/05/2016 8,200 0.50 ▲ 6.49 8,000 8,200 8,000 7,429,250 60,919,850,000
11/05/2016 7,700 0.50 ▲ 6.94 7,400 7,700 7,400 6,255,610 48,168,197,000
10/05/2016 7,200 0.00 ■■ 0.00 7,100 7,300 6,900 4,074,530 29,336,616,000
09/05/2016 7,200 -0.30 ▼ -4.00 7,500 7,500 7,100 3,510,550 25,275,960,000
06/05/2016 7,500 0.00 ■■ 0.00 7,400 7,700 7,400 3,222,400 24,168,000,000
05/05/2016 7,500 -0.40 ▼ -5.06 7,900 7,900 7,500 3,848,450 28,863,375,000
04/05/2016 7,900 -0.20 ▼ -2.47 8,000 8,100 7,900 2,576,410 20,353,639,000
29/04/2016 8,100 0.00 ■■ 0.00 8,100 8,200 7,900 2,288,160 18,534,096,000
28/04/2016 8,100 -0.20 ▼ -2.41 8,200 8,400 8,000 1,899,530 15,386,193,000
27/04/2016 8,300 0.00 ■■ 0.00 8,300 8,300 8,000 2,040,960 16,939,968,000
26/04/2016 8,300 0.10 ▲ 1.22 8,100 8,500 8,000 3,112,740 25,835,742,000
25/04/2016 8,200 -0.20 ▼ -2.38 8,400 8,600 8,200 2,426,450 19,896,890,000
22/04/2016 8,400 -0.10 ▼ -1.18 8,500 8,600 8,300 2,104,080 17,674,272,000
21/04/2016 8,500 -0.20 ▼ -2.30 8,700 8,700 8,500 1,591,520 13,527,920,000
20/04/2016 8,700 0.30 ▲ 3.57 8,400 8,700 8,300 2,629,960 22,880,652,000
19/04/2016 8,400 -0.50 ▼ -5.62 8,700 8,800 8,400 2,250,000 18,900,000,000
15/04/2016 8,900 -0.20 ▼ -2.20 9,100 9,100 8,900 4,311,490 38,372,261,000
14/04/2016 9,100 0.30 ▲ 3.41 8,800 9,200 8,800 4,899,160 44,582,356,000
13/04/2016 8,800 0.50 ▲ 6.02 8,100 8,800 8,000 4,015,790 35,338,952,000
12/04/2016 8,300 -0.60 ▼ -6.74 8,800 8,900 8,300 2,688,070 22,310,981,000
11/04/2016 8,900 -0.30 ▼ -3.26 9,100 9,200 8,900 1,769,270 15,746,503,000
08/04/2016 9,200 -0.10 ▼ -1.08 9,100 9,400 9,000 1,792,540 16,491,368,000
07/04/2016 9,300 0.10 ▲ 1.09 9,500 9,600 9,300 2,635,470 24,509,871,000
06/04/2016 9,200 0.60 ▲ 6.98 8,700 9,200 8,700 2,348,810 21,609,052,000
05/04/2016 8,600 -0.40 ▼ -4.44 8,400 8,800 8,400 3,462,810 29,780,166,000
04/04/2016 9,000 -0.60 ▼ -6.25 9,200 9,300 9,000 1,932,920 17,396,280,000
01/04/2016 9,600 -0.70 ▼ -6.80 10,100 10,100 9,600 2,229,260 21,400,896,000
31/03/2016 10,300 -0.70 ▼ -6.36 11,100 11,100 10,300 2,505,440 25,806,032,000
30/03/2016 11,000 -0.30 ▼ -2.65 10,600 11,300 10,600 8,116,490 89,281,390,000
29/03/2016 11,300 -0.80 ▼ -6.61 11,800 12,000 11,300 3,450,470 38,990,311,000
28/03/2016 12,100 -0.30 ▼ -2.42 12,400 12,400 12,100 2,527,540 30,583,234,000
25/03/2016 12,400 -0.20 ▼ -1.59 12,400 12,500 12,200 2,785,480 34,539,952,000
24/03/2016 12,600 0.20 ▲ 1.61 12,300 12,600 12,200 2,555,880 32,204,088,000
23/03/2016 12,400 0.00 ■■ 0.00 12,200 12,500 12,100 2,994,720 37,134,528,000
22/03/2016 12,400 -0.60 ▼ -4.62 13,000 13,000 12,100 4,183,120 51,870,688,000
21/03/2016 13,000 -0.60 ▼ -4.41 13,300 13,500 13,000 2,711,670 35,251,710,000
18/03/2016 13,600 0.00 ■■ 0.00 13,500 13,600 13,300 2,507,170 34,097,512,000
17/03/2016 13,600 -0.30 ▼ -2.16 14,000 14,100 13,600 2,972,240 40,422,464,000
16/03/2016 13,900 0.60 ▲ 4.51 13,200 14,000 13,000 4,821,580 67,019,962,000
15/03/2016 13,300 -0.30 ▼ -2.21 13,400 13,400 13,000 2,321,550 30,876,615,000
14/03/2016 13,600 -0.20 ▼ -1.45 13,600 13,800 13,400 2,421,390 32,930,904,000
11/03/2016 13,800 0.00 ■■ 0.00 13,800 13,900 13,500 2,357,560 32,534,328,000
10/03/2016 13,800 0.40 ▲ 2.99 13,500 13,800 13,200 1,927,720 26,602,536,000
09/03/2016 13,400 -0.60 ▼ -4.29 13,400 14,300 13,300 3,288,410 44,064,694,000
08/03/2016 14,000 -1.00 ▼ -6.67 14,000 14,000 14,000 3,200,780 44,810,920,000
07/03/2016 15,000 -1.10 ▼ -6.83 15,000 15,000 15,000 3,972,600 59,589,000,000
04/03/2016 16,100 0.10 ▲ 0.63 16,000 16,400 15,600 1,895,470 30,517,067,000
03/03/2016 16,000 -0.50 ▼ -3.03 16,500 16,600 15,600 1,873,830 29,981,280,000
02/03/2016 16,500 -0.80 ▼ -4.62 16,100 16,800 16,100 4,972,690 82,049,385,000
01/03/2016 17,300 -1.30 ▼ -6.99 18,500 18,500 17,300 3,521,590 60,923,507,000
29/02/2016 18,600 -0.20 ▼ -1.06 18,600 18,700 18,400 2,698,390 50,190,054,000
26/02/2016 18,800 0.00 ■■ 0.00 18,800 19,200 18,400 4,527,880 85,124,144,000
25/02/2016 18,800 0.10 ▲ 0.53 18,700 18,800 18,400 2,363,290 44,429,852,000
24/02/2016 18,700 0.10 ▲ 0.54 18,600 18,800 18,400 2,276,920 42,578,404,000
23/02/2016 18,600 0.50 ▲ 2.76 18,200 18,600 17,800 3,311,580 61,595,388,000
22/02/2016 18,100 0.00 ■■ 0.00 18,100 18,200 17,900 2,390,580 43,269,498,000
19/02/2016 18,100 0.10 ▲ 0.56 17,700 18,300 17,700 2,064,290 37,363,649,000
18/02/2016 18,000 0.40 ▲ 2.27 17,500 18,000 17,200 2,695,140 48,512,520,000
17/02/2016 17,600 0.20 ▲ 1.15 17,300 17,600 16,900 3,168,200 55,760,320,000
16/02/2016 17,400 -0.20 ▼ -1.14 17,600 17,800 17,400 1,900,040 33,060,696,000
15/02/2016 17,600 0.10 ▲ 0.57 17,400 17,600 17,100 1,168,180 20,559,968,000
05/02/2016 17,500 0.60 ▲ 3.55 16,900 17,500 16,900 1,914,000 33,495,000,000
04/02/2016 16,900 0.10 ▲ 0.60 16,800 17,100 16,800 1,207,030 20,398,807,000
03/02/2016 16,800 0.50 ▲ 3.07 16,100 16,800 15,900 1,530,980 25,720,464,000
02/02/2016 16,300 -0.10 ▼ -0.61 16,300 16,500 16,100 1,460,080 23,799,304,000
01/02/2016 16,400 0.30 ▲ 1.86 16,000 16,500 16,000 2,146,280 35,198,992,000
29/01/2016 16,100 0.10 ▲ 0.63 16,000 16,200 15,800 1,710,390 27,537,279,000
28/01/2016 16,000 0.10 ▲ 0.63 15,900 16,200 15,700 2,028,470 32,455,520,000
27/01/2016 15,900 0.60 ▲ 3.92 15,200 16,000 15,200 3,017,690 47,981,271,000
26/01/2016 15,300 -0.30 ▼ -1.92 15,300 15,600 14,800 1,032,890 15,803,217,000
25/01/2016 15,600 1.00 ▲ 6.85 14,700 15,600 14,700 2,834,700 44,221,320,000
22/01/2016 14,600 0.10 ▲ 0.69 14,400 14,800 13,800 2,443,300 35,672,180,000
21/01/2016 14,500 -0.50 ▼ -3.33 14,600 14,900 14,100 2,140,090 31,031,305,000
20/01/2016 15,000 0.00 ■■ 0.00 14,700 15,100 14,600 2,301,740 34,526,100,000
19/01/2016 15,000 0.60 ▲ 4.17 14,400 15,000 14,200 2,715,350 40,730,250,000
18/01/2016 14,400 -0.80 ▼ -5.26 14,700 15,100 14,200 1,513,860 21,799,584,000
15/01/2016 15,200 -0.20 ▼ -1.30 15,300 15,500 15,000 1,656,240 25,174,848,000
14/01/2016 15,400 0.20 ▲ 1.32 14,800 15,400 14,600 2,755,520 42,435,008,000
13/01/2016 15,200 0.30 ▲ 2.01 15,100 15,500 14,600 2,194,770 33,360,504,000
12/01/2016 14,900 0.90 ▲ 6.43 13,900 14,900 13,900 4,657,190 69,392,131,000
11/01/2016 14,000 0.30 ▲ 2.19 13,600 14,000 13,500 5,060,740 70,850,360,000
08/01/2016 13,700 0.00 ■■ 0.00 13,700 14,000 13,500 4,783,910 65,539,567,000
07/01/2016 13,700 0.20 ▲ 1.48 13,400 13,900 13,300 1,251,760 17,149,112,000
06/01/2016 13,500 0.20 ▲ 1.50 13,200 13,700 13,200 681,100 9,194,850,000
05/01/2016 13,300 -0.40 ▼ -2.92 13,500 13,700 13,200 2,014,750 26,796,175,000
04/01/2016 13,700 -0.20 ▼ -1.44 13,900 14,300 13,700 1,126,510 15,433,187,000
31/12/2015 13,900 0.40 ▲ 2.96 13,600 13,900 13,500 1,152,100 16,014,190,000
30/12/2015 13,500 0.30 ▲ 2.27 13,400 13,800 13,400 1,368,670 18,477,045,000
29/12/2015 13,200 0.20 ▲ 1.54 13,100 13,300 13,000 405,870 5,357,484,000
28/12/2015 13,000 0.10 ▲ 0.78 13,100 13,300 13,000 1,019,100 13,248,300,000
25/12/2015 12,900 -0.10 ▼ -0.77 13,000 13,200 12,900 707,850 9,131,265,000
24/12/2015 13,000 0.00 ■■ 0.00 13,000 13,200 12,900 746,700 9,707,100,000
23/12/2015 13,000 0.30 ▲ 2.36 12,800 13,000 12,700 755,210 9,817,730,000
22/12/2015 12,700 0.10 ▲ 0.79 12,600 12,800 12,500 531,060 6,744,462,000
21/12/2015 12,600 -0.20 ▼ -1.56 12,800 12,900 12,600 1,842,000 23,209,200,000
18/12/2015 12,800 -0.10 ▼ -0.78 12,800 12,800 12,500 1,546,350 19,793,280,000
17/12/2015 12,900 0.00 ■■ 0.00 12,900 13,000 12,800 1,007,180 12,992,622,000
16/12/2015 12,900 0.00 ■■ 0.00 13,000 13,200 12,800 1,333,670 17,204,343,000
15/12/2015 12,900 0.40 ▲ 3.20 12,500 13,200 12,500 924,110 11,921,019,000
14/12/2015 12,500 0.20 ▲ 1.63 12,200 12,500 12,100 637,100 7,963,750,000
11/12/2015 12,300 -0.60 ▼ -4.65 12,700 12,800 12,100 2,278,250 28,022,475,000
10/12/2015 12,900 -0.90 ▼ -6.52 13,700 13,900 12,900 1,999,540 25,794,066,000
09/12/2015 13,800 -0.50 ▼ -3.50 14,300 14,400 13,800 1,223,210 16,880,298,000
08/12/2015 14,300 0.40 ▲ 2.88 13,900 14,300 13,700 898,370 12,846,691,000
07/12/2015 13,900 -0.20 ▼ -1.42 14,100 14,500 13,800 1,529,620 21,261,718,000
04/12/2015 14,100 -0.30 ▼ -2.08 14,400 14,400 14,100 1,057,210 14,906,661,000
03/12/2015 14,400 -0.20 ▼ -1.37 14,500 14,700 14,300 958,560 13,803,264,000
02/12/2015 14,600 0.40 ▲ 2.82 14,200 14,800 14,200 2,209,320 32,256,072,000
01/12/2015 14,200 0.20 ▲ 1.43 14,000 14,200 13,800 1,343,380 19,075,996,000
30/11/2015 14,000 -0.30 ▼ -2.10 14,200 14,300 13,800 1,984,870 27,788,180,000
27/11/2015 14,300 0.40 ▲ 2.88 13,900 14,800 13,800 3,387,210 48,437,103,000
26/11/2015 13,900 -0.20 ▼ -1.42 14,200 14,300 13,800 2,113,320 29,375,148,000
25/11/2015 14,100 0.50 ▲ 3.68 13,600 14,200 13,600 3,587,930 50,589,813,000
24/11/2015 13,600 -0.20 ▼ -1.45 13,900 14,100 13,500 1,826,650 24,842,440,000
23/11/2015 13,800 0.90 ▲ 6.98 13,200 13,800 13,200 2,603,280 35,925,264,000
20/11/2015 12,900 0.80 ▲ 6.61 12,100 12,900 12,000 2,606,540 33,624,366,000
19/11/2015 12,100 0.00 ■■ 0.00 12,000 12,100 11,900 770,980 9,328,858,000
18/11/2015 12,100 -0.10 ▼ -0.82 12,200 12,200 12,000 506,630 6,130,223,000
17/11/2015 12,200 0.10 ▲ 0.83 12,100 12,300 12,100 1,096,930 13,382,546,000
16/11/2015 12,100 0.10 ▲ 0.83 11,900 12,400 11,900 1,488,850 18,015,085,000
13/11/2015 12,000 0.30 ▲ 2.56 11,700 12,100 11,600 1,213,540 14,562,480,000
12/11/2015 11,700 0.10 ▲ 0.86 11,600 11,700 11,300 541,720 6,338,124,000
11/11/2015 11,600 0.00 ■■ 0.00 11,600 11,600 11,400 312,480 3,624,768,000
10/11/2015 11,600 -0.20 ▼ -1.69 11,800 11,800 11,600 195,490 2,267,684,000
09/11/2015 11,800 0.20 ▲ 1.72 11,700 11,800 11,600 360,940 4,259,092,000
06/11/2015 11,600 -0.40 ▼ -3.33 12,000 12,100 11,600 955,790 11,087,164,000
05/11/2015 12,000 -0.20 ▼ -1.64 12,200 12,300 12,000 443,290 5,319,480,000
04/11/2015 12,200 0.00 ■■ 0.00 12,300 12,400 12,200 844,770 10,306,194,000
03/11/2015 12,200 0.00 ■■ 0.00 12,200 12,300 12,000 874,110 10,664,142,000
02/11/2015 12,200 -0.10 ▼ -0.81 12,300 12,500 12,200 673,590 8,217,798,000
30/10/2015 12,300 0.00 ■■ 0.00 12,300 12,400 12,200 747,160 9,190,068,000
29/10/2015 12,300 0.30 ▲ 2.50 12,000 12,500 12,000 1,950,340 23,989,182,000
28/10/2015 12,000 -0.10 ▼ -0.83 12,200 12,300 11,900 682,440 8,189,280,000
27/10/2015 12,100 0.20 ▲ 1.68 11,900 12,300 11,900 1,831,050 22,155,705,000
26/10/2015 11,900 0.50 ▲ 4.39 11,400 11,900 11,400 2,708,940 32,236,386,000
23/10/2015 11,400 0.00 ■■ 0.00 11,400 11,600 11,400 911,060 10,386,084,000
22/10/2015 11,400 -0.10 ▼ -0.87 11,500 11,600 11,400 426,390 4,860,846,000
21/10/2015 11,500 0.10 ▲ 0.88 11,500 11,600 11,400 734,540 8,447,210,000
20/10/2015 11,400 -0.10 ▼ -0.87 11,500 11,500 11,400 537,760 6,130,464,000
19/10/2015 11,500 0.00 ■■ 0.00 11,500 11,600 11,500 602,730 6,931,395,000
16/10/2015 11,500 -0.10 ▼ -0.86 11,600 11,700 11,500 1,194,240 13,733,760,000
15/10/2015 11,600 0.00 ■■ 0.00 11,600 11,700 11,600 783,010 9,082,916,000
14/10/2015 11,600 -0.10 ▼ -0.85 11,700 11,700 11,500 400,280 4,643,248,000
13/10/2015 11,700 0.40 ▲ 3.54 11,400 11,800 11,400 1,184,840 13,862,628,000
12/10/2015 11,300 -0.70 ▼ -5.83 12,000 12,100 11,300 867,350 9,801,055,000
09/10/2015 12,000 0.10 ▲ 0.84 11,900 12,100 11,700 1,080,180 12,962,160,000
08/10/2015 11,900 0.50 ▲ 4.39 11,200 12,000 11,200 1,966,420 23,400,398,000
07/10/2015 11,400 0.00 ■■ 0.00 11,400 11,400 11,200 776,330 8,850,162,000
06/10/2015 11,400 0.10 ▲ 0.88 11,400 11,500 10,900 668,910 7,625,574,000
05/10/2015 11,300 -0.70 ▼ -5.83 11,200 11,300 11,200 6,124,680 69,208,884,000
02/10/2015 12,000 -0.80 ▼ -6.25 12,000 12,000 12,000 117,370 1,408,440,000
01/10/2015 12,800 0.10 ▲ 0.79 12,600 12,800 12,600 53,510 684,928,000
30/09/2015 12,700 0.00 ■■ 0.00 13,000 13,100 12,600 32,050 407,035,000
29/09/2015 12,700 0.10 ▲ 0.79 12,400 12,800 12,400 17,450 221,615,000
28/09/2015 12,600 -0.50 ▼ -3.82 12,900 13,200 12,600 176,580 2,224,908,000
25/09/2015 13,100 -0.40 ▼ -2.96 13,400 13,500 13,100 204,820 2,683,142,000
24/09/2015 13,500 -0.10 ▼ -0.74 13,500 13,600 13,400 112,620 1,520,370,000
23/09/2015 13,600 0.00 ■■ 0.00 13,600 13,800 13,500 148,690 2,022,184,000
22/09/2015 13,600 -0.20 ▼ -1.45 13,800 13,800 13,500 109,170 1,484,712,000
21/09/2015 13,800 -0.30 ▼ -2.13 14,000 14,100 13,500 368,290 5,082,402,000
18/09/2015 14,100 0.70 ▲ 5.22 13,500 14,300 13,400 304,540 4,294,014,000
17/09/2015 13,400 0.20 ▲ 1.52 13,300 13,400 13,200 111,700 1,496,780,000
16/09/2015 13,200 0.10 ▲ 0.76 13,000 13,200 13,000 78,920 1,041,744,000
15/09/2015 13,100 -0.30 ▼ -2.24 13,400 13,400 13,100 136,340 1,786,054,000
14/09/2015 13,400 -0.10 ▼ -0.74 13,400 13,600 13,300 134,670 1,804,578,000
11/09/2015 13,500 -0.10 ▼ -0.74 13,600 13,600 13,400 130,910 1,767,285,000
10/09/2015 13,600 -0.10 ▼ -0.73 13,500 13,700 13,400 101,630 1,382,168,000
09/09/2015 13,700 0.10 ▲ 0.74 13,800 13,800 13,500 148,750 2,037,875,000
08/09/2015 13,600 0.20 ▲ 1.49 13,300 13,900 13,300 169,500 2,305,200,000
07/09/2015 13,400 -0.10 ▼ -0.74 13,400 13,500 13,300 142,900 1,914,860,000
04/09/2015 13,500 0.00 ■■ 0.00 13,900 13,900 13,300 96,970 1,309,095,000
03/09/2015 13,500 -0.40 ▼ -2.88 13,900 13,900 13,500 146,650 1,979,775,000
01/09/2015 13,900 0.00 ■■ 0.00 14,000 14,100 13,700 183,650 2,552,735,000
31/08/2015 13,900 -0.70 ▼ -4.79 14,500 14,600 13,900 178,010 2,474,339,000
28/08/2015 14,600 0.00 ■■ 0.00 14,700 14,800 14,400 238,080 3,475,968,000
27/08/2015 14,600 0.20 ▲ 1.39 14,600 15,000 14,600 415,850 6,071,410,000
26/08/2015 14,400 0.90 ▲ 6.67 13,600 14,400 13,600 414,000 5,961,600,000
25/08/2015 13,500 -0.40 ▼ -2.88 13,400 13,500 13,100 149,910 2,023,785,000
24/08/2015 13,900 -0.20 ▼ -1.42 13,900 14,000 13,200 721,110 10,023,429,000
21/08/2015 14,100 0.00 ■■ 0.00 14,100 14,200 13,700 1,124,580 15,856,578,000
20/08/2015 14,100 -0.30 ▼ -2.08 14,400 14,600 14,100 250,340 3,529,794,000
19/08/2015 14,400 -0.20 ▼ -1.37 14,500 14,700 14,200 562,210 8,095,824,000
18/08/2015 14,600 -0.20 ▼ -1.35 14,800 14,900 14,600 490,430 7,160,278,000
17/08/2015 14,800 -0.40 ▼ -2.63 15,300 15,400 14,800 653,800 9,676,240,000
14/08/2015 15,200 0.60 ▲ 4.11 14,700 15,200 14,700 774,630 11,774,376,000
13/08/2015 14,600 0.10 ▲ 0.69 14,500 14,800 14,400 359,530 5,249,138,000
12/08/2015 14,500 0.00 ■■ 0.00 14,500 14,600 14,400 326,870 4,739,615,000
11/08/2015 14,500 -0.20 ▼ -1.36 14,700 14,700 14,300 321,400 4,660,300,000
10/08/2015 14,700 0.00 ■■ 0.00 14,800 14,800 14,500 163,730 2,406,831,000
07/08/2015 14,700 0.00 ■■ 0.00 14,700 14,800 14,500 195,310 2,871,057,000
06/08/2015 14,700 -0.10 ▼ -0.68 14,800 14,800 14,500 223,150 3,280,305,000
05/08/2015 14,800 0.10 ▲ 0.68 14,700 14,900 14,600 225,850 3,342,580,000
04/08/2015 14,700 0.00 ■■ 0.00 14,700 14,800 14,500 507,760 7,464,072,000
03/08/2015 14,700 -0.30 ▼ -2.00 14,900 14,900 14,600 311,210 4,574,787,000
31/07/2015 15,000 0.10 ▲ 0.67 15,000 15,200 14,900 412,070 6,181,050,000
30/07/2015 14,900 0.20 ▲ 1.36 14,600 14,900 14,600 493,730 7,356,577,000
29/07/2015 14,700 0.20 ▲ 1.38 14,500 14,800 14,500 174,110 2,559,417,000
28/07/2015 14,500 -0.40 ▼ -2.68 14,800 14,900 14,500 567,860 8,233,970,000
27/07/2015 14,900 -0.40 ▼ -2.61 15,400 15,400 14,800 161,520 2,406,648,000
24/07/2015 15,300 0.00 ■■ 0.00 15,200 15,400 15,100 203,240 3,109,572,000
23/07/2015 15,300 -0.20 ▼ -1.29 15,600 15,600 15,200 418,740 6,406,722,000
22/07/2015 15,500 0.00 ■■ 0.00 15,600 15,600 15,100 216,890 3,361,795,000
21/07/2015 15,500 -0.50 ▼ -3.12 16,100 16,100 15,500 464,420 7,198,510,000
20/07/2015 16,000 -0.20 ▼ -1.23 16,000 16,000 15,500 292,310 4,676,960,000
17/07/2015 16,200 0.00 ■■ 0.00 16,400 16,400 16,100 405,470 6,568,614,000
16/07/2015 16,200 0.30 ▲ 1.89 16,000 16,200 16,000 321,470 5,207,814,000
15/07/2015 15,900 0.10 ▲ 0.63 16,000 16,100 15,900 460,760 7,326,084,000
14/07/2015 15,800 0.20 ▲ 1.28 16,600 16,600 15,700 2,152,590 34,010,922,000
13/07/2015 15,600 -3.70 ▼ -19.17 15,600 15,600 15,600 293,510 4,578,756,000
10/07/2015 19,300 -0.30 ▼ -1.53 19,900 19,900 19,100 1,053,780 20,337,954,000
09/07/2015 19,600 0.10 ▲ 0.51 19,500 20,000 19,500 757,840 14,853,664,000
08/07/2015 19,500 -0.70 ▼ -3.47 20,200 20,200 19,500 773,260 15,078,570,000
07/07/2015 20,200 0.00 ■■ 0.00 20,200 20,200 20,000 505,960 10,220,392,000
06/07/2015 20,200 -0.40 ▼ -1.94 20,600 20,600 20,100 544,340 10,995,668,000
03/07/2015 20,600 0.60 ▲ 3.00 19,800 20,800 19,700 606,840 12,500,904,000
02/07/2015 20,000 -0.10 ▼ -0.50 20,100 20,100 19,500 648,920 12,978,400,000
01/07/2015 20,100 0.10 ▲ 0.50 20,400 20,500 19,700 764,780 15,372,078,000
30/06/2015 20,000 -0.80 ▼ -3.85 20,800 20,800 19,900 650,450 13,009,000,000
29/06/2015 20,800 -0.20 ▼ -0.95 21,000 21,000 20,400 319,080 6,636,864,000
26/06/2015 21,000 0.20 ▲ 0.96 21,000 21,500 20,700 382,460 8,031,660,000
25/06/2015 20,800 -0.20 ▼ -0.95 21,000 21,000 20,400 540,990 11,252,592,000
24/06/2015 21,000 -0.70 ▼ -3.23 21,500 21,600 20,600 817,860 17,175,060,000
23/06/2015 21,700 -0.60 ▼ -2.69 22,300 22,300 21,400 1,149,920 24,953,264,000
22/06/2015 22,300 -0.70 ▼ -3.04 22,700 22,800 22,300 772,340 17,223,182,000
19/06/2015 23,000 -0.40 ▼ -1.71 23,700 24,300 22,900 1,244,440 28,622,120,000
18/06/2015 23,400 1.50 ▲ 6.85 22,000 23,400 21,700 1,616,130 37,817,442,000
17/06/2015 21,900 -0.20 ▼ -0.90 22,000 22,300 21,600 1,126,850 24,678,015,000
16/06/2015 22,100 -0.90 ▼ -3.91 22,500 23,100 22,100 2,301,680 50,867,128,000
15/06/2015 23,000 -0.40 ▼ -1.71 23,400 23,600 22,900 564,870 12,992,010,000
12/06/2015 23,400 0.50 ▲ 2.18 23,000 23,900 23,000 1,020,790 23,886,486,000
11/06/2015 22,900 1.00 ▲ 4.57 21,900 23,400 21,800 544,820 12,476,378,000
10/06/2015 21,900 0.00 ■■ 0.00 21,900 22,000 21,400 264,370 5,789,703,000
09/06/2015 21,900 -0.70 ▼ -3.10 22,500 22,500 21,700 318,250 6,969,675,000
08/06/2015 22,600 0.40 ▲ 1.80 22,300 23,000 22,200 671,140 15,167,764,000
05/06/2015 22,200 0.00 ■■ 0.00 22,100 22,300 21,600 462,160 10,259,952,000
04/06/2015 22,200 0.30 ▲ 1.37 22,000 22,400 21,800 459,040 10,190,688,000
03/06/2015 21,900 0.70 ▲ 3.30 21,300 21,900 21,000 367,260 8,042,994,000
02/06/2015 21,200 0.30 ▲ 1.44 20,900 21,800 20,800 1,105,720 23,441,264,000
01/06/2015 20,900 -0.50 ▼ -2.34 21,400 21,500 20,800 352,240 7,361,816,000
29/05/2015 21,400 -0.50 ▼ -2.28 21,800 21,800 21,300 220,300 4,714,420,000
28/05/2015 21,900 0.00 ■■ 0.00 21,900 22,200 21,600 546,860 11,976,234,000
27/05/2015 21,900 1.40 ▲ 6.83 20,500 21,900 20,400 1,102,160 24,137,304,000
26/05/2015 20,500 -0.80 ▼ -3.76 20,300 21,000 20,100 375,790 7,703,695,000
25/05/2015 21,300 -0.40 ▼ -1.84 21,700 21,700 20,800 323,910 6,899,283,000
22/05/2015 21,700 -0.30 ▼ -1.36 21,800 21,800 21,400 422,580 9,169,986,000
21/05/2015 22,000 -0.50 ▼ -2.22 22,500 22,500 21,000 896,800 19,729,600,000
20/05/2015 22,500 0.20 ▲ 0.90 22,300 22,700 21,100 500,870 11,269,575,000
19/05/2015 22,300 0.40 ▲ 1.83 21,800 22,400 21,500 570,840 12,729,732,000
18/05/2015 21,900 -0.30 ▼ -1.35 22,300 22,400 21,600 611,740 13,397,106,000
15/05/2015 22,200 -0.40 ▼ -1.77 22,800 23,200 22,200 390,320 8,665,104,000
14/05/2015 22,600 1.40 ▲ 6.60 21,500 22,600 21,500 584,220 13,203,372,000
13/05/2015 21,200 -0.30 ▼ -1.40 21,600 21,700 21,200 206,020 4,367,624,000
12/05/2015 21,500 -0.20 ▼ -0.92 21,700 21,900 21,200 277,440 5,964,960,000
11/05/2015 21,700 0.30 ▲ 1.40 21,400 21,800 21,400 598,620 12,990,054,000
08/05/2015 21,400 0.10 ▲ 0.47 20,900 21,500 20,900 226,360 4,844,104,000
07/05/2015 21,300 0.50 ▲ 2.40 20,800 21,300 20,500 219,180 4,668,534,000
06/05/2015 20,800 -0.20 ▼ -0.95 21,000 21,000 20,400 245,230 5,100,784,000
05/05/2015 21,000 0.10 ▲ 0.48 21,000 21,200 20,000 297,640 6,250,440,000
04/05/2015 20,900 -1.50 ▼ -6.70 22,600 22,800 20,900 448,850 9,380,965,000
27/04/2015 22,400 0.00 ■■ 0.00 22,500 22,700 22,200 139,710 3,129,504,000
24/04/2015 22,400 0.20 ▲ 0.90 22,300 22,900 22,200 226,440 5,072,256,000
23/04/2015 22,200 -0.50 ▼ -2.20 22,800 23,000 22,200 298,250 6,621,150,000
22/04/2015 22,700 -0.80 ▼ -3.40 23,400 23,500 22,700 303,850 6,897,395,000
21/04/2015 23,500 -0.40 ▼ -1.67 23,900 23,900 23,200 342,330 8,044,755,000
20/04/2015 23,900 0.60 ▲ 2.58 23,500 24,000 23,200 416,440 9,952,916,000
17/04/2015 23,300 1.50 ▲ 6.88 22,000 23,300 22,000 495,750 11,550,975,000
16/04/2015 21,800 -1.10 ▼ -4.80 22,900 23,000 21,800 414,490 9,035,882,000
15/04/2015 22,900 0.10 ▲ 0.44 22,900 23,000 22,500 299,120 6,849,848,000
14/04/2015 22,800 -0.20 ▼ -0.87 23,000 23,500 22,400 386,340 8,808,552,000
13/04/2015 23,000 -1.30 ▼ -5.35 23,400 24,500 23,000 641,080 14,744,840,000
10/04/2015 24,300 -0.80 ▼ -3.19 25,400 25,400 24,300 244,560 5,942,808,000
09/04/2015 25,100 0.10 ▲ 0.40 25,200 25,200 24,100 376,440 9,448,644,000
08/04/2015 25,000 -1.80 ▼ -6.72 25,400 26,000 25,000 970,730 24,268,250,000
07/04/2015 26,800 1.30 ▲ 5.10 25,200 26,800 24,500 890,990 23,878,532,000
06/04/2015 25,500 0.40 ▲ 1.59 26,000 26,000 24,900 425,880 10,859,940,000
03/04/2015 25,100 1.60 ▲ 6.81 23,600 25,100 22,600 1,157,500 29,053,250,000
02/04/2015 23,500 -0.80 ▼ -3.29 23,100 23,500 22,800 375,710 8,829,185,000
01/04/2015 24,300 -1.70 ▼ -6.54 24,200 24,700 24,200 838,920 20,385,756,000
31/03/2015 26,000 0.40 ▲ 1.56 26,000 26,000 25,000 398,450 10,359,700,000
30/03/2015 25,600 1.60 ▲ 6.67 24,500 25,600 24,300 1,140,120 29,187,072,000
27/03/2015 24,000 1.50 ▲ 6.67 22,100 24,000 22,100 1,004,420 24,106,080,000
26/03/2015 22,500 -0.40 ▼ -1.75 22,000 23,000 22,000 297,260 6,688,350,000
25/03/2015 22,900 -1.10 ▼ -4.58 23,000 24,200 22,900 645,750 14,787,675,000
24/03/2015 24,000 0.50 ▲ 2.13 23,900 24,500 23,600 1,225,730 29,417,520,000
23/03/2015 23,500 1.50 ▲ 6.82 23,300 23,500 22,800 435,750 10,240,125,000
20/03/2015 22,000 1.40 ▲ 6.80 21,800 22,000 21,200 762,070 16,765,540,000
19/03/2015 20,600 1.30 ▲ 6.74 20,600 20,600 20,600 191,030 3,935,218,000
18/03/2015 19,300 1.20 ▲ 6.63 19,300 19,300 19,300 10,540 203,422,000
17/03/2015 18,100 1.20 ▲ 7.10 18,100 18,100 18,100 6,340 114,754,000
16/03/2015 42,100 1.20 ▲ 2.93 40,900 43,200 40,300 515,950 21,721,495,000
13/03/2015 40,900 -0.30 ▼ -0.73 41,300 41,300 40,800 261,940 10,713,346,000
12/03/2015 41,200 0.30 ▲ 0.73 40,600 41,400 40,300 448,470 18,476,964,000
11/03/2015 40,900 0.00 ■■ 0.00 40,800 40,900 40,300 382,280 15,635,252,000
10/03/2015 40,900 -0.10 ▼ -0.24 41,000 41,000 40,500 466,780 19,091,302,000
09/03/2015 41,000 -0.20 ▼ -0.49 41,000 41,300 40,500 423,770 17,374,570,000
06/03/2015 41,200 -0.30 ▼ -0.72 41,500 41,600 40,700 366,410 15,096,092,000
05/03/2015 41,500 -0.40 ▼ -0.95 42,000 42,200 40,900 501,850 20,826,775,000
04/03/2015 41,900 0.20 ▲ 0.48 41,800 42,000 40,800 887,570 37,189,183,000
03/03/2015 41,700 -0.80 ▼ -1.88 42,600 42,600 41,000 633,470 26,415,699,000
02/03/2015 42,500 -0.50 ▼ -1.16 43,100 43,500 41,700 477,400 20,289,500,000
27/02/2015 43,000 0.00 ■■ 0.00 43,100 43,400 42,700 190,950 8,210,850,000
26/02/2015 43,000 -0.50 ▼ -1.15 43,500 43,900 42,900 222,220 9,555,460,000
25/02/2015 43,500 -0.50 ▼ -1.14 44,000 44,200 43,100 216,400 9,413,400,000
24/02/2015 44,000 -1.00 ▼ -2.22 45,000 45,100 43,200 183,380 8,068,720,000
13/02/2015 45,000 0.00 ■■ 0.00 45,100 45,500 44,600 231,130 10,400,850,000
12/02/2015 45,000 0.20 ▲ 0.45 45,000 45,500 44,900 263,330 11,849,850,000
11/02/2015 44,800 1.80 ▲ 4.19 43,100 44,900 43,100 356,530 15,972,544,000
10/02/2015 43,000 0.20 ▲ 0.47 42,900 43,200 42,700 145,900 6,273,700,000
09/02/2015 42,800 -0.40 ▼ -0.93 43,100 43,300 42,800 241,420 10,332,776,000
06/02/2015 43,200 -0.20 ▼ -0.46 43,400 43,700 43,200 272,730 11,781,936,000
05/02/2015 43,400 0.40 ▲ 0.93 42,800 43,600 42,100 266,760 11,577,384,000
04/02/2015 43,000 -1.00 ▼ -2.27 41,000 43,000 41,000 368,060 15,826,580,000
03/02/2015 44,000 -1.00 ▼ -2.22 45,000 45,100 41,900 433,130 19,057,720,000
02/02/2015 45,000 -1.70 ▼ -3.64 46,700 46,700 43,500 444,030 19,981,350,000
30/01/2015 46,700 -3.30 ▼ -6.60 48,500 48,600 46,700 181,570 8,479,319,000
29/01/2015 50,000 2.50 ▲ 5.26 47,200 50,000 44,600 333,890 16,694,500,000
28/01/2015 47,500 -0.50 ▼ -1.04 47,600 47,600 44,700 491,810 23,360,975,000
27/01/2015 48,000 -0.50 ▼ -1.03 48,500 48,500 45,200 529,250 25,404,000,000
26/01/2015 48,500 -2.50 ▼ -4.90 51,000 52,000 47,500 424,090 20,568,365,000
23/01/2015 51,000 -2.00 ▼ -3.77 53,500 53,500 49,300 581,560 29,659,560,000
22/01/2015 53,000 0.00 ■■ 0.00 53,500 53,500 49,700 240,800 12,762,400,000
21/01/2015 53,000 -1.50 ▼ -2.75 54,500 55,000 51,000 163,190 8,649,070,000
20/01/2015 54,500 0.00 ■■ 0.00 55,000 55,500 51,000 286,950 15,638,775,000
19/01/2015 54,500 3.50 ▲ 6.86 54,500 54,500 54,500 316,300 17,238,350,000
16/01/2015 51,000 2.90 ▲ 6.03 48,200 51,000 48,000 452,840 23,094,840,000
15/01/2015 48,100 0.00 ■■ 0.00 48,200 48,500 48,100 107,650 5,177,965,000
14/01/2015 48,100 0.00 ■■ 0.00 48,200 48,400 47,600 79,750 3,835,975,000
13/01/2015 48,100 -0.60 ▼ -1.23 48,600 48,900 48,000 127,420 6,128,902,000
12/01/2015 48,700 -1.30 ▼ -2.60 49,600 50,000 46,500 303,500 14,780,450,000
09/01/2015 50,000 1.70 ▲ 3.52 48,400 51,000 48,400 242,480 12,124,000,000
08/01/2015 48,300 3.10 ▲ 6.86 45,400 48,300 45,400 336,440 16,250,052,000
07/01/2015 45,200 2.90 ▲ 6.86 42,400 45,200 42,400 339,810 15,359,412,000
06/01/2015 42,300 0.30 ▲ 0.71 42,000 42,300 41,900 84,990 3,595,077,000
05/01/2015 42,000 -0.90 ▼ -2.10 43,000 43,000 41,900 101,830 4,276,860,000
31/12/2014 42,900 2.80 ▲ 6.98 40,200 42,900 40,200 149,610 6,418,269,000
30/12/2014 40,100 0.10 ▲ 0.25 40,000 40,100 38,700 85,000 3,408,500,000
29/12/2014 40,000 -0.80 ▼ -1.96 40,800 41,200 39,900 74,120 2,964,800,000
26/12/2014 40,800 -0.50 ▼ -1.21 41,000 41,300 40,800 49,650 2,025,720,000
25/12/2014 41,300 -0.20 ▼ -0.48 41,500 41,500 40,800 54,420 2,247,546,000
24/12/2014 41,500 0.00 ■■ 0.00 41,600 41,800 41,500 75,890 3,149,435,000
23/12/2014 41,500 -0.20 ▼ -0.48 41,700 41,700 41,400 90,970 3,775,255,000
22/12/2014 41,700 0.50 ▲ 1.21 41,100 41,700 41,100 87,570 3,651,669,000
19/12/2014 41,200 -0.40 ▼ -0.96 41,700 41,900 41,200 85,690 3,530,428,000
18/12/2014 41,600 0.10 ▲ 0.24 41,600 41,800 41,500 42,800 1,780,480,000
17/12/2014 41,500 0.00 ■■ 0.00 41,600 41,800 40,300 84,860 3,521,690,000
16/12/2014 41,500 -0.80 ▼ -1.89 42,300 42,400 41,400 86,420 3,586,430,000
15/12/2014 42,300 0.10 ▲ 0.24 42,200 42,400 42,200 47,910 2,026,593,000
12/12/2014 42,200 0.10 ▲ 0.24 42,100 42,700 42,000 44,300 1,869,460,000
11/12/2014 42,100 -0.80 ▼ -1.86 42,500 42,900 41,700 55,680 2,344,128,000
10/12/2014 42,900 0.00 ■■ 0.00 43,300 43,400 42,800 44,870 1,924,923,000
09/12/2014 42,900 0.00 ■■ 0.00 42,900 43,000 42,700 454,200 19,485,180,000
08/12/2014 42,900 0.10 ▲ 0.23 42,900 43,100 42,900 86,030 3,690,687,000
05/12/2014 42,800 0.10 ▲ 0.23 42,700 42,800 42,600 77,910 3,334,548,000
04/12/2014 42,700 0.10 ▲ 0.23 42,700 43,000 42,700 121,510 5,188,477,000
03/12/2014 42,600 0.60 ▲ 1.43 42,400 42,900 42,100 179,630 7,652,238,000
02/12/2014 42,000 0.60 ▲ 1.45 41,400 42,000 41,400 48,740 2,047,080,000
01/12/2014 41,400 -2.60 ▼ -5.91 44,000 44,000 41,400 94,220 3,900,708,000
28/11/2014 44,000 -1.90 ▼ -4.14 45,700 45,700 44,000 90,520 3,982,880,000
27/11/2014 45,900 2.00 ▲ 4.56 43,800 45,900 40,900 237,100 10,882,890,000
26/11/2014 43,900 -3.30 ▼ -6.99 47,200 47,400 43,900 265,150 11,640,085,000
25/11/2014 47,200 -1.60 ▼ -3.28 48,900 48,900 46,000 203,910 9,624,552,000
24/11/2014 48,800 -3.20 ▼ -6.15 51,500 51,500 48,800 135,280 6,601,664,000
21/11/2014 52,000 -1.50 ▼ -2.80 53,000 53,000 49,800 672,300 34,959,600,000
20/11/2014 53,500 0.00 ■■ 0.00 53,000 53,500 50,500 317,370 16,979,295,000
19/11/2014 53,500 1.00 ▲ 1.90 52,500 54,500 48,900 529,470 28,326,645,000
18/11/2014 52,500 3.30 ▲ 6.71 51,000 52,500 49,000 626,470 32,889,675,000
17/11/2014 49,200 3.20 ▲ 6.96 49,200 49,200 49,200 80,130 3,942,396,000
14/11/2014 46,000 0.50 ▲ 1.10 45,600 46,000 45,200 85,470 3,931,620,000
13/11/2014 45,500 -1.30 ▼ -2.78 47,000 47,200 45,500 110,180 5,013,190,000
12/11/2014 46,800 1.20 ▲ 2.63 45,700 48,000 45,300 233,620 10,933,416,000
11/11/2014 45,600 -0.40 ▼ -0.87 46,500 46,600 45,500 126,180 5,753,808,000
10/11/2014 46,000 0.00 ■■ 0.00 46,500 46,500 45,700 126,610 5,824,060,000
07/11/2014 46,000 0.70 ▲ 1.55 45,400 47,000 45,200 175,940 8,093,240,000
06/11/2014 45,300 0.80 ▲ 1.80 45,000 45,300 44,300 147,170 6,666,801,000
05/11/2014 44,500 -0.10 ▼ -0.22 44,700 44,800 44,000 102,790 4,574,155,000
04/11/2014 44,600 -0.20 ▼ -0.45 44,800 44,800 43,300 153,350 6,839,410,000
03/11/2014 44,800 -0.20 ▼ -0.44 45,500 45,700 44,000 125,720 5,632,256,000
31/10/2014 45,000 0.00 ■■ 0.00 45,000 45,000 43,200 155,220 6,984,900,000
30/10/2014 45,000 -0.10 ▼ -0.22 45,300 45,600 43,000 92,030 4,141,350,000
29/10/2014 45,100 0.90 ▲ 2.04 44,400 45,100 44,400 75,230 3,392,873,000
28/10/2014 44,200 0.00 ■■ 0.00 44,200 45,200 42,000 104,010 4,597,242,000
27/10/2014 44,200 -3.10 ▼ -6.55 46,800 47,300 44,200 121,560 5,372,952,000
24/10/2014 47,300 -1.50 ▼ -3.07 48,800 48,900 46,100 140,310 6,636,663,000
23/10/2014 48,800 3.00 ▲ 6.55 45,600 49,000 45,100 543,360 26,515,968,000
22/10/2014 45,800 1.70 ▲ 3.85 44,200 45,800 44,100 154,350 7,069,230,000
21/10/2014 44,100 0.00 ■■ 0.00 44,000 44,300 43,500 91,500 4,035,150,000
20/10/2014 44,100 -0.10 ▼ -0.23 44,200 44,500 43,900 92,740 4,089,834,000
17/10/2014 44,200 0.40 ▲ 0.91 43,800 44,500 43,600 73,250 3,237,650,000
16/10/2014 43,800 -1.70 ▼ -3.74 45,300 45,800 43,800 89,160 3,905,208,000
15/10/2014 45,500 0.40 ▲ 0.89 45,500 46,000 44,500 181,890 8,275,995,000
14/10/2014 45,100 -1.40 ▼ -3.01 46,500 46,900 45,000 133,830 6,035,733,000
13/10/2014 46,500 2.00 ▲ 4.49 44,500 46,500 44,500 256,300 11,917,950,000
10/10/2014 44,500 -2.70 ▼ -5.72 47,000 47,600 44,500 91,470 4,070,415,000
09/10/2014 47,200 1.70 ▲ 3.74 45,500 48,500 45,000 266,690 12,587,768,000
08/10/2014 45,500 1.50 ▲ 3.41 44,100 47,000 44,100 208,390 9,481,745,000
07/10/2014 44,000 0.20 ▲ 0.46 43,800 44,000 41,500 318,070 13,995,080,000
06/10/2014 43,800 2.80 ▲ 6.83 41,000 43,800 40,900 272,910 11,953,458,000
03/10/2014 41,000 1.20 ▲ 3.02 39,800 41,000 39,400 122,230 5,011,430,000
02/10/2014 39,800 1.90 ▲ 5.01 37,900 40,500 37,400 539,350 21,466,130,000
01/10/2014 37,900 -0.30 ▼ -0.79 38,300 38,500 37,900 166,590 6,313,761,000
30/09/2014 38,200 -0.20 ▼ -0.52 38,400 39,000 38,100 162,950 6,224,690,000
29/09/2014 38,400 -0.10 ▼ -0.26 38,500 38,500 37,900 149,340 5,734,656,000
26/09/2014 38,500 -0.70 ▼ -1.79 39,200 39,300 38,500 81,030 3,119,655,000
25/09/2014 39,200 2.50 ▲ 6.81 36,700 39,200 36,700 196,540 7,704,368,000
24/09/2014 36,700 -0.10 ▼ -0.27 37,000 37,000 35,400 114,300 4,194,810,000
23/09/2014 36,800 -2.60 ▼ -6.60 39,000 39,000 36,800 114,300 4,206,240,000
22/09/2014 39,400 -1.20 ▼ -2.96 40,500 40,500 38,800 245,340 9,666,396,000
19/09/2014 40,600 2.60 ▲ 6.84 38,100 40,600 38,100 251,370 10,205,622,000
18/09/2014 38,000 0.50 ▲ 1.33 37,600 38,000 37,500 219,650 8,346,700,000
17/09/2014 37,500 2.40 ▲ 6.84 35,300 37,500 35,100 605,790 22,717,125,000
16/09/2014 35,100 0.40 ▲ 1.15 34,800 35,100 34,500 144,010 5,054,751,000
15/09/2014 34,700 1.60 ▲ 4.83 33,200 34,700 33,200 184,600 6,405,620,000
12/09/2014 33,100 1.40 ▲ 4.42 31,700 33,100 31,700 301,120 9,967,072,000
11/09/2014 31,700 0.10 ▲ 0.32 31,600 31,800 31,500 107,130 3,396,021,000
10/09/2014 31,600 0.20 ▲ 0.64 31,400 31,600 31,100 90,730 2,867,068,000
09/09/2014 31,400 -0.40 ▼ -1.26 31,900 32,200 31,400 290,500 9,121,700,000
08/09/2014 31,800 1.70 ▲ 5.65 30,200 31,800 30,200 194,650 6,189,870,000
05/09/2014 30,100 0.10 ▲ 0.33 30,000 30,100 29,800 116,090 3,494,309,000
04/09/2014 30,000 0.00 ■■ 0.00 30,000 30,100 29,800 91,300 2,739,000,000
03/09/2014 30,000 0.30 ▲ 1.01 29,700 30,000 29,700 151,500 4,545,000,000
29/08/2014 29,700 -0.10 ▼ -0.34 29,800 29,900 29,700 92,100 2,735,370,000
28/08/2014 29,800 -0.10 ▼ -0.33 29,900 30,100 29,800 146,120 4,354,376,000
27/08/2014 29,900 0.00 ■■ 0.00 29,900 30,100 29,800 172,070 5,144,893,000
26/08/2014 29,900 -0.20 ▼ -0.66 30,100 30,100 29,500 184,170 5,506,683,000
25/08/2014 30,100 1.50 ▲ 5.24 28,500 30,100 28,300 309,000 9,300,900,000
22/08/2014 28,600 0.60 ▲ 2.14 27,700 28,600 27,700 163,890 4,687,254,000
21/08/2014 28,000 0.80 ▲ 2.94 27,200 28,000 27,200 243,940 6,830,320,000
20/08/2014 27,200 0.80 ▲ 3.03 26,500 27,200 26,400 303,720 8,261,184,000
19/08/2014 26,400 0.80 ▲ 3.12 25,700 26,500 25,700 239,440 6,321,216,000
18/08/2014 25,600 0.00 ■■ 0.00 25,500 25,800 25,400 91,430 2,340,608,000
15/08/2014 25,600 -0.50 ▼ -1.92 26,000 26,000 25,600 159,950 4,094,720,000
14/08/2014 26,100 0.10 ▲ 0.38 26,000 26,300 26,000 95,500 2,492,550,000
13/08/2014 26,000 0.00 ■■ 0.00 26,000 26,200 25,800 112,460 2,923,960,000
12/08/2014 26,000 1.10 ▲ 4.42 25,100 26,000 25,100 162,780 4,232,280,000
11/08/2014 24,900 0.70 ▲ 2.89 24,200 24,900 24,200 193,920 4,828,608,000
08/08/2014 24,200 -0.10 ▼ -0.41 24,300 24,500 23,900 182,300 4,411,660,000
07/08/2014 24,300 0.10 ▲ 0.41 24,200 24,300 23,900 89,100 2,165,130,000
06/08/2014 24,200 0.30 ▲ 1.26 24,000 24,800 24,000 176,620 4,274,204,000
05/08/2014 23,900 0.10 ▲ 0.42 23,800 23,900 23,800 57,900 1,383,810,000
04/08/2014 23,800 0.00 ■■ 0.00 23,800 23,900 23,600 76,260 1,814,988,000
01/08/2014 23,800 -0.30 ▼ -1.24 24,100 24,100 23,700 42,350 1,007,930,000
31/07/2014 24,100 0.00 ■■ 0.00 24,100 24,300 24,000 96,700 2,330,470,000
30/07/2014 24,100 -0.10 ▼ -0.41 24,200 24,200 23,900 90,450 2,179,845,000
29/07/2014 24,200 -0.30 ▼ -1.22 24,500 24,900 23,900 154,530 3,739,626,000
28/07/2014 24,500 -1.10 ▼ -4.30 25,500 25,600 24,500 231,010 5,659,745,000
25/07/2014 25,600 -0.10 ▼ -0.39 25,800 26,200 25,600 111,440 2,852,864,000
24/07/2014 25,700 1.60 ▲ 6.64 24,100 25,700 24,100 379,540 9,754,178,000
23/07/2014 24,100 1.50 ▲ 6.64 22,700 24,100 22,700 116,430 2,805,963,000
22/07/2014 22,600 -0.60 ▼ -2.59 23,200 23,200 22,600 91,740 2,073,324,000
21/07/2014 23,200 -1.40 ▼ -5.69 24,100 24,200 23,200 127,110 2,948,952,000
18/07/2014 24,600 0.30 ▲ 1.23 24,300 24,700 24,200 80,860 1,989,156,000
17/07/2014 24,300 0.20 ▲ 0.83 24,200 24,300 24,100 77,940 1,893,942,000
16/07/2014 24,100 0.50 ▲ 2.12 23,700 24,100 23,700 155,680 3,751,888,000
15/07/2014 23,600 0.00 ■■ 0.00 23,600 23,600 23,500 132,100 3,117,560,000
14/07/2014 23,600 -0.10 ▼ -0.42 23,700 23,800 23,600 92,220 2,176,392,000
11/07/2014 23,700 -0.10 ▼ -0.42 23,700 23,900 23,700 42,220 1,000,614,000
10/07/2014 23,800 -0.30 ▼ -1.24 24,100 24,100 23,500 123,890 2,948,582,000
09/07/2014 24,100 0.10 ▲ 0.42 24,000 24,100 23,900 44,990 1,084,259,000
08/07/2014 24,000 -0.30 ▼ -1.23 24,200 24,300 23,700 96,340 2,312,160,000
07/07/2014 24,300 -0.80 ▼ -3.19 25,100 25,100 24,200 77,380 1,880,334,000
04/07/2014 25,100 -0.70 ▼ -2.71 25,800 25,900 25,100 62,540 1,569,754,000
03/07/2014 25,800 0.10 ▲ 0.39 25,700 25,800 25,300 54,630 1,409,454,000
02/07/2014 25,700 1.00 ▲ 4.05 24,500 26,400 24,500 94,680 2,433,276,000
01/07/2014 24,700 -0.90 ▼ -3.52 25,500 25,500 24,700 75,280 1,859,416,000
30/06/2014 25,600 -1.50 ▼ -5.54 27,200 27,200 25,600 73,480 1,881,088,000
27/06/2014 27,100 -0.40 ▼ -1.45 27,500 28,000 27,100 218,240 5,914,304,000
26/06/2014 27,500 1.30 ▲ 4.96 26,700 28,000 26,700 141,000 3,877,500,000
25/06/2014 26,200 1.70 ▲ 6.94 24,500 26,200 24,500 59,440 1,557,328,000
24/06/2014 24,500 0.70 ▲ 2.94 23,800 25,300 23,800 66,820 1,637,090,000
23/06/2014 23,800 0.30 ▲ 1.28 23,400 25,100 23,400 150,590 3,584,042,000
20/06/2014 23,500 -0.90 ▼ -3.69 23,500 25,900 22,700 292,390 6,871,165,000
19/06/2014 24,400 -1.80 ▼ -6.87 24,900 24,900 24,400 205,400 5,011,760,000
18/06/2014 26,200 -1.50 ▼ -5.42 26,700 26,700 26,200 180,230 4,722,026,000
17/06/2014 27,700 -1.70 ▼ -5.78 29,200 29,200 27,700 273,130 7,565,701,000
16/06/2014 29,400 -0.70 ▼ -2.33 30,100 30,200 29,400 696,120 20,465,928,000
13/06/2014 30,100 1.70 ▲ 5.99 30,100 30,300 28,500 496,890 14,956,389,000
12/06/2014 28,400 1.80 ▲ 6.77 28,400 28,400 28,300 107,270 3,046,468,000
11/06/2014 26,600 1.70 ▲ 6.83 26,600 26,600 25,000 306,590 8,155,294,000
10/06/2014 24,900 1.60 ▲ 6.87 24,900 24,900 24,900 81,200 2,021,880,000
09/06/2014 23,300 1.50 ▲ 6.88 23,300 23,300 23,300 1,960 45,668,000
06/06/2014 21,800 -1.10 ▼ -4.80 24,400 24,400 21,800 250 5,450,000
05/06/2014 22,900 1.40 ▲ 6.51 21,500 22,900 21,500 8,050 184,345,000
04/06/2014 21,500 1.40 ▲ 6.97 20,100 21,500 19,300 5,540 119,110,000
03/06/2014 20,100 1.30 ▲ 6.91 18,600 20,100 18,500 19,750 396,975,000
02/06/2014 18,800 1.20 ▲ 6.82 17,700 18,800 17,600 24,080 452,704,000
30/05/2014 17,600 -0.60 ▼ -3.30 17,700 19,400 17,600 1,280 22,528,000
29/05/2014 18,200 -0.90 ▼ -4.71 18,100 20,000 18,100 2,060 37,492,000
28/05/2014 19,100 1.20 ▲ 6.70 17,800 19,100 17,800 262,990 5,023,109,000
27/05/2014 17,900 0.60 ▲ 3.47 18,000 18,400 17,200 14,020 250,958,000
26/05/2014 17,300 0.30 ▲ 1.76 16,800 18,000 16,700 13,430 232,339,000
23/05/2014 17,000 -0.50 ▼ -2.86 18,000 18,000 17,000 1,130 19,210,000
22/05/2014 17,500 0.40 ▲ 2.34 18,000 18,000 16,600 310 5,425,000
21/05/2014 17,100 0.10 ▲ 0.59 18,000 18,000 17,100 770 13,167,000
20/05/2014 17,000 -1.00 ▼ -5.56 17,100 17,200 17,000 6,510 110,670,000
19/05/2014 18,000 1.00 ▲ 5.88 18,000 18,000 16,200 120 2,160,000
16/05/2014 17,000 -0.80 ▼ -4.49 16,600 17,000 16,600 2,320 39,440,000
15/05/2014 17,800 0.60 ▲ 3.49 17,200 17,800 16,300 18,710 333,038,000
14/05/2014 17,200 0.50 ▲ 2.99 17,100 17,200 17,100 5,000 86,000,000
13/05/2014 16,700 0.00 ■■ 0.00 16,700 16,700 16,700 730 12,191,000
12/05/2014 16,700 -0.80 ▼ -4.57 17,500 17,500 16,700 28,350 473,445,000
09/05/2014 17,500 1.00 ▲ 6.06 17,500 17,500 17,500 10 175,000
08/05/2014 16,500 -0.80 ▼ -4.62 16,900 16,900 16,200 85,160 1,405,140,000
07/05/2014 17,300 1.10 ▲ 6.79 16,400 17,300 16,400 85,900 1,486,070,000
06/05/2014 16,200 0.00 ■■ 0.00 16,100 16,200 16,000 91,760 1,486,512,000
05/05/2014 16,200 -0.10 ▼ -0.61 16,300 16,300 15,900 38,000 615,600,000
29/04/2014 16,300 0.20 ▲ 1.24 16,100 16,300 16,000 30,320 494,216,000
28/04/2014 16,100 0.80 ▲ 5.23 15,700 16,200 15,700 49,970 804,517,000
25/04/2014 15,300 -0.20 ▼ -1.29 15,500 15,700 15,300 47,120 720,936,000
24/04/2014 15,500 -0.10 ▼ -0.64 16,500 16,500 15,500 19,570 303,335,000
23/04/2014 15,600 -0.10 ▼ -0.64 16,000 16,000 15,600 79,400 1,238,640,000
22/04/2014 15,700 0.50 ▲ 3.29 15,500 15,800 15,400 92,830 1,457,431,000
21/04/2014 15,200 -0.10 ▼ -0.65 15,200 16,000 15,200 7,030 106,856,000
18/04/2014 15,300 -0.20 ▼ -1.29 15,500 16,300 14,500 131,940 2,018,682,000
17/04/2014 15,500 0.00 ■■ 0.00 15,500 15,500 15,000 6,440 99,820,000
16/04/2014 15,500 -1.00 ▼ -6.06 15,700 16,000 15,500 29,000 449,500,000
15/04/2014 16,500 0.40 ▲ 2.48 16,500 16,500 16,000 7,500 123,750,000
14/04/2014 16,100 1.00 ▲ 6.62 16,000 16,100 16,000 111,310 1,792,091,000
11/04/2014 15,100 0.90 ▲ 6.34 14,500 15,100 14,500 43,480 656,548,000
10/04/2014 14,200 -0.10 ▼ -0.70 14,200 15,000 14,200 580 8,236,000
08/04/2014 14,300 -0.70 ▼ -4.67 15,000 15,000 14,300 5,190 74,217,000
07/04/2014 15,000 0.10 ▲ 0.67 14,900 15,500 14,800 12,290 184,350,000
04/04/2014 14,900 0.90 ▲ 6.43 14,400 14,900 14,000 76,620 1,141,638,000
03/04/2014 14,000 0.40 ▲ 2.94 14,400 14,400 13,600 6,350 88,900,000
02/04/2014 13,600 0.00 ■■ 0.00 13,600 13,600 13,600 25,920 352,512,000
01/04/2014 13,600 -0.90 ▼ -6.21 14,000 14,000 13,500 78,820 1,071,952,000
31/03/2014 14,500 -0.40 ▼ -2.68 14,100 14,800 13,900 28,130 407,885,000
28/03/2014 14,900 0.40 ▲ 2.76 13,700 14,900 13,500 10,010 149,149,000
27/03/2014 14,500 0.20 ▲ 1.40 13,400 14,500 13,400 20 290,000
26/03/2014 14,300 0.00 ■■ 0.00 14,200 14,300 13,400 5,540 79,222,000
25/03/2014 14,300 -0.10 ▼ -0.69 14,400 14,400 13,600 4,110 58,773,000
24/03/2014 14,400 0.40 ▲ 2.86 14,400 14,400 14,400 10 144,000
21/03/2014 14,000 -1.00 ▼ -6.67 14,500 14,500 14,000 21,500 301,000,000
20/03/2014 15,000 0.20 ▲ 1.35 14,800 15,000 14,800 5,080 76,200,000
19/03/2014 14,800 0.80 ▲ 5.71 14,800 14,900 13,500 17,000 251,600,000
18/03/2014 14,000 0.30 ▲ 2.19 13,800 14,000 13,800 1,160 16,240,000
17/03/2014 13,700 -0.70 ▼ -4.86 15,300 15,400 13,700 450 6,165,000
14/03/2014 14,400 -1.00 ▼ -6.49 14,400 16,000 14,400 34,580 497,952,000
13/03/2014 15,400 0.60 ▲ 4.05 14,800 15,500 14,000 2,370 36,498,000
12/03/2014 14,800 -1.10 ▼ -6.92 15,600 15,900 14,800 87,550 1,295,740,000
11/03/2014 15,900 1.00 ▲ 6.71 15,900 15,900 15,800 239,920 3,814,728,000
10/03/2014 14,900 0.90 ▲ 6.43 14,300 14,900 14,300 54,160 806,984,000
07/03/2014 14,000 0.50 ▲ 3.70 13,100 14,000 13,100 69,060 966,840,000
06/03/2014 13,500 0.00 ■■ 0.00 13,300 14,200 13,300 24,860 335,610,000
05/03/2014 13,500 0.00 ■■ 0.00 13,500 14,200 13,500 36,410 491,535,000
04/03/2014 13,500 0.30 ▲ 2.27 13,700 13,800 12,800 60,210 812,835,000
03/03/2014 13,200 -0.10 ▼ -0.75 14,000 14,000 12,900 70,090 925,188,000
28/02/2014 13,300 0.50 ▲ 3.91 13,000 13,300 12,100 122,640 1,631,112,000
27/02/2014 12,800 0.00 ■■ 0.00 13,300 13,300 12,200 70,870 907,136,000
26/02/2014 12,800 0.10 ▲ 0.79 13,000 13,300 12,300 6,580 84,224,000
25/02/2014 12,700 0.20 ▲ 1.60 13,000 13,300 12,500 77,420 983,234,000
24/02/2014 12,500 0.80 ▲ 6.84 12,400 12,500 11,100 185,930 2,324,125,000
21/02/2014 11,700 0.70 ▲ 6.36 11,700 11,700 11,400 123,730 1,447,641,000
20/02/2014 11,000 0.20 ▲ 1.85 11,500 11,500 10,800 72,280 795,080,000
19/02/2014 10,800 0.70 ▲ 6.93 10,800 10,800 10,800 185,080 1,998,864,000
18/02/2014 10,100 0.60 ▲ 6.32 9,900 10,100 9,700 47,510 479,851,000
17/02/2014 9,500 0.60 ▲ 6.74 8,800 9,500 8,700 111,480 1,059,060,000
14/02/2014 8,900 -0.10 ▼ -1.11 8,900 9,500 8,900 32,370 288,093,000
13/02/2014 9,000 -0.20 ▼ -2.17 9,300 9,400 8,800 52,040 468,360,000
12/02/2014 9,200 0.30 ▲ 3.37 9,100 9,500 8,600 29,210 268,732,000
11/02/2014 8,900 -0.30 ▼ -3.26 9,000 9,400 8,900 59,240 527,236,000
10/02/2014 9,200 0.40 ▲ 4.55 8,900 9,400 8,800 56,700 521,640,000
07/02/2014 8,800 0.20 ▲ 2.33 8,800 8,800 8,800 10,620 93,456,000
06/02/2014 8,600 -0.60 ▼ -6.52 8,600 9,600 8,600 53,460 459,756,000
27/01/2014 9,200 0.50 ▲ 5.75 9,200 9,200 9,200 90 828,000
24/01/2014 8,700 0.20 ▲ 2.35 8,700 8,700 8,700 60 522,000
23/01/2014 8,500 0.50 ▲ 6.25 8,500 8,500 8,000 500 4,250,000
22/01/2014 8,000 -0.50 ▼ -5.88 8,400 8,400 8,000 2,060 16,480,000
21/01/2014 8,500 0.40 ▲ 4.94 8,500 8,500 8,100 310 2,635,000
20/01/2014 8,100 -0.60 ▼ -6.90 9,200 9,200 8,100 197,730 1,601,613,000
17/01/2014 8,700 -0.50 ▼ -5.43 9,300 9,300 8,700 910 7,917,000
16/01/2014 9,200 0.00 ■■ 0.00 8,700 9,200 8,700 7,100 65,320,000
15/01/2014 9,200 0.00 ■■ 0.00 9,100 9,200 9,100 530 4,876,000
14/01/2014 9,200 0.50 ▲ 5.75 9,200 9,200 9,200 160 1,472,000
13/01/2014 8,700 -0.20 ▼ -2.25 9,000 9,100 8,700 136,550 1,187,985,000
10/01/2014 8,900 -0.30 ▼ -3.26 9,300 9,400 8,700 2,390 21,271,000
09/01/2014 9,200 0.20 ▲ 2.22 8,500 9,200 8,400 11,270 103,684,000
08/01/2014 9,000 0.40 ▲ 4.65 9,000 9,000 9,000 160 1,440,000
07/01/2014 8,600 -0.10 ▼ -1.15 8,800 9,200 8,100 3,670 31,562,000
06/01/2014 8,700 0.10 ▲ 1.16 9,200 9,200 8,500 2,490 21,663,000
03/01/2014 8,600 -0.50 ▼ -5.49 8,500 9,000 8,500 2,810 24,166,000
02/01/2014 9,100 0.10 ▲ 1.11 9,100 9,100 8,400 7,160 65,156,000
31/12/2013 9,000 -0.10 ▼ -1.10 8,500 9,000 8,500 260 2,340,000
30/12/2013 9,100 0.30 ▲ 3.41 9,200 9,300 8,300 6,960 63,336,000
27/12/2013 8,800 -0.60 ▼ -6.38 9,800 9,800 8,800 1,170 10,296,000
26/12/2013 9,400 0.00 ■■ 0.00 9,400 9,400 9,400 10 94,000
25/12/2013 9,400 0.40 ▲ 4.44 9,400 9,400 9,200 60 564,000
24/12/2013 9,000 -0.90 ▼ -9.09 9,700 9,700 9,000 22,050 198,450,000
23/12/2013 9,900 0.50 ▲ 5.32 9,900 9,900 8,800 10,220 101,178,000
20/12/2013 9,400 0.50 ▲ 5.62 8,700 9,400 8,400 17,240 162,056,000
19/12/2013 8,900 0.50 ▲ 5.95 8,700 8,900 8,600 21,700 193,130,000
18/12/2013 8,400 0.40 ▲ 5.00 8,400 8,400 8,100 29,200 245,280,000
17/12/2013 8,000 -0.40 ▼ -4.76 8,400 8,400 8,000 33,640 269,120,000
16/12/2013 8,400 0.00 ■■ 0.00 8,500 8,600 8,100 10,190 85,596,000
13/12/2013 8,400 0.40 ▲ 5.00 8,000 8,400 8,000 100 840,000
12/12/2013 8,000 -0.60 ▼ -6.98 8,000 8,600 8,000 10,590 84,720,000
11/12/2013 8,600 0.10 ▲ 1.18 8,600 8,600 8,600 10 86,000
10/12/2013 8,500 -0.20 ▼ -2.30 8,200 8,500 8,200 1,110 9,435,000
09/12/2013 8,700 0.00 ■■ 0.00 8,700 8,700 8,700 10 87,000
06/12/2013 8,700 -0.10 ▼ -1.14 8,500 8,700 8,300 220 1,914,000
05/12/2013 8,800 0.10 ▲ 1.15 8,200 8,800 8,200 5,710 50,248,000
04/12/2013 8,700 0.20 ▲ 2.35 8,300 8,800 8,300 4,770 41,499,000
03/12/2013 8,500 0.10 ▲ 1.19 8,800 8,800 8,300 2,440 20,740,000
02/12/2013 8,400 -0.20 ▼ -2.33 8,300 8,500 8,300 8,530 71,652,000
29/11/2013 8,600 0.20 ▲ 2.38 8,700 8,700 8,400 6,580 56,588,000
28/11/2013 8,400 -0.40 ▼ -4.55 9,000 9,000 8,400 13,860 116,424,000
27/11/2013 8,800 0.20 ▲ 2.33 8,900 8,900 8,700 580 5,104,000
26/11/2013 8,600 0.50 ▲ 6.17 8,100 8,600 8,100 14,550 125,130,000
25/11/2013 8,100 0.00 ■■ 0.00 8,100 8,400 8,100 6,850 55,485,000
22/11/2013 8,100 0.10 ▲ 1.25 8,000 8,100 8,000 20,170 163,377,000
21/11/2013 8,000 -0.10 ▼ -1.23 7,800 8,300 7,800 25,620 204,960,000
20/11/2013 8,100 0.10 ▲ 1.25 8,100 8,100 8,000 28,060 227,286,000
19/11/2013 8,000 0.00 ■■ 0.00 8,000 8,100 7,500 21,770 174,160,000
18/11/2013 8,000 0.00 ■■ 0.00 7,700 8,100 7,700 11,940 95,520,000
15/11/2013 8,000 0.10 ▲ 1.27 7,700 8,000 7,700 10,800 86,400,000
14/11/2013 7,900 0.20 ▲ 2.60 7,800 7,900 7,700 47,190 372,801,000
13/11/2013 7,700 -0.10 ▼ -1.28 7,700 7,800 7,700 7,320 56,364,000
12/11/2013 7,800 0.10 ▲ 1.30 7,600 7,800 7,600 50,920 397,176,000
11/11/2013 7,700 -0.10 ▼ -1.28 7,400 7,800 7,400 17,610 135,597,000
08/11/2013 7,800 0.10 ▲ 1.30 7,700 7,800 7,500 39,070 304,746,000
07/11/2013 7,700 0.10 ▲ 1.32 7,600 7,700 7,500 19,700 151,690,000
06/11/2013 7,600 -0.20 ▼ -2.56 7,600 7,800 7,500 36,690 278,844,000
05/11/2013 7,800 0.30 ▲ 4.00 7,800 7,800 7,500 90,450 705,510,000
04/11/2013 7,500 0.00 ■■ 0.00 7,500 7,600 7,500 80,650 604,875,000
01/11/2013 7,500 0.00 ■■ 0.00 7,700 7,700 7,500 28,880 216,600,000
31/10/2013 7,500 0.20 ▲ 2.74 7,600 7,600 7,300 28,000 210,000,000
30/10/2013 7,300 -0.50 ▼ -6.41 8,300 8,300 7,300 185,580 1,354,734,000
29/10/2013 7,800 0.50 ▲ 6.85 7,300 7,800 7,100 94,480 736,944,000
28/10/2013 7,300 -0.30 ▼ -3.95 7,500 7,600 7,300 28,400 207,320,000
25/10/2013 7,600 0.20 ▲ 2.70 7,300 7,700 7,200 91,480 695,248,000
24/10/2013 7,400 0.10 ▲ 1.37 6,900 7,600 6,900 179,830 1,330,742,000
23/10/2013 7,300 0.40 ▲ 5.80 7,300 7,300 7,300 94,110 687,003,000
22/10/2013 6,900 0.40 ▲ 6.15 6,900 6,900 6,900 24,450 168,705,000
21/10/2013 6,500 0.40 ▲ 6.56 6,500 6,500 6,500 11,370 73,905,000
18/10/2013 6,100 0.00 ■■ 0.00 6,100 6,100 6,000 5,140 31,354,000
17/10/2013 6,100 0.00 ■■ 0.00 6,000 6,100 5,900 2,540 15,494,000
16/10/2013 6,100 0.30 ▲ 5.17 6,100 6,200 6,100 18,340 111,874,000
15/10/2013 5,800 0.20 ▲ 3.57 5,800 5,900 5,800 16,450 95,410,000
14/10/2013 5,600 -0.20 ▼ -3.45 5,600 5,600 5,600 200 1,120,000
11/10/2013 5,800 0.20 ▲ 3.57 5,700 5,800 5,700 5,010 29,058,000
10/10/2013 5,600 -0.10 ▼ -1.75 5,600 5,600 5,600 1,500 8,400,000
09/10/2013 5,700 0.10 ▲ 1.79 5,800 5,800 5,600 2,610 14,877,000
08/10/2013 5,600 0.00 ■■ 0.00 5,600 5,600 5,600 6,800 38,080,000
07/10/2013 5,600 -0.20 ▼ -3.45 5,800 5,800 5,600 670 3,752,000
04/10/2013 5,800 0.30 ▲ 5.45 5,700 5,800 5,700 5,010 29,058,000
03/10/2013 5,500 0.00 ■■ 0.00 5,600 5,800 5,500 5,210 28,655,000
02/10/2013 5,500 0.00 ■■ 0.00 5,700 5,800 5,500 1,310 7,205,000
01/10/2013 5,500 -0.40 ▼ -6.78 5,900 5,900 5,500 9,640 53,020,000
30/09/2013 5,900 0.00 ■■ 0.00 5,800 5,900 5,800 110 649,000
27/09/2013 5,900 0.20 ▲ 3.51 5,900 5,900 5,900 10 59,000
26/09/2013 5,700 -0.40 ▼ -6.56 5,700 6,000 5,700 9,320 53,124,000
25/09/2013 6,100 0.00 ■■ 0.00 5,700 6,100 5,700 3,310 20,191,000
24/09/2013 6,100 0.00 ■■ 0.00 6,000 6,100 5,800 710 4,331,000
23/09/2013 6,100 0.10 ▲ 1.67 6,100 6,100 6,100 10 61,000
20/09/2013 6,000 0.20 ▲ 3.45 5,700 6,000 5,400 980 5,880,000
19/09/2013 5,800 0.00 ■■ 0.00 5,600 5,800 5,400 6,120 35,496,000
18/09/2013 5,800 -0.20 ▼ -3.33 5,700 5,800 5,700 190 1,102,000
17/09/2013 6,000 0.10 ▲ 1.69 6,000 6,000 6,000 0 0
16/09/2013 5,900 0.00 ■■ 0.00 6,200 6,200 5,700 790 4,661,000
13/09/2013 5,900 0.00 ■■ 0.00 6,000 6,000 5,900 20 118,000
12/09/2013 5,900 0.30 ▲ 5.36 5,900 5,900 5,600 2,450 14,455,000
11/09/2013 5,600 -0.30 ▼ -5.08 5,900 5,900 5,600 3,140 17,584,000
10/09/2013 5,900 0.10 ▲ 1.72 5,900 5,900 5,700 6,870 40,533,000
09/09/2013 5,800 -0.30 ▼ -4.92 5,800 5,800 5,800 1,000 5,800,000
06/09/2013 6,100 0.00 ■■ 0.00 6,000 6,100 5,900 180 1,098,000
05/09/2013 6,100 0.20 ▲ 3.39 5,900 6,100 5,900 2,510 15,311,000
04/09/2013 5,900 -0.30 ▼ -4.84 5,900 5,900 5,900 1,000 5,900,000
03/09/2013 6,200 0.00 ■■ 0.00 6,000 6,200 6,000 1,140 7,068,000
30/08/2013 6,200 0.20 ▲ 3.33 6,000 6,200 6,000 120 744,000
29/08/2013 6,000 0.20 ▲ 3.45 5,600 6,000 5,600 180 1,080,000
28/08/2013 5,800 -0.40 ▼ -6.45 5,900 6,000 5,800 18,590 107,822,000
27/08/2013 6,200 0.00 ■■ 0.00 6,100 6,200 6,100 2,190 13,578,000
26/08/2013 6,200 -0.10 ▼ -1.59 6,300 6,300 6,200 2,120 13,144,000
23/08/2013 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 1,000 6,300,000
22/08/2013 6,300 -0.10 ▼ -1.56 6,400 6,500 6,200 3,390 21,357,000
21/08/2013 6,400 0.10 ▲ 1.59 6,500 6,500 6,300 1,020 6,528,000
20/08/2013 6,300 -0.20 ▼ -3.08 6,400 6,500 6,200 5,610 35,343,000
19/08/2013 6,500 -0.20 ▼ -2.99 6,700 6,700 6,500 20,760 134,940,000
16/08/2013 6,700 0.00 ■■ 0.00 6,700 6,700 6,700 60 402,000
15/08/2013 6,700 0.00 ■■ 0.00 6,700 6,700 6,600 5,470 36,649,000
14/08/2013 6,700 0.00 ■■ 0.00 6,500 6,700 6,500 14,520 97,284,000
13/08/2013 6,700 -0.20 ▼ -2.90 6,800 7,000 6,700 29,270 196,109,000
12/08/2013 6,900 -0.30 ▼ -4.17 7,000 7,000 6,900 8,760 60,444,000
09/08/2013 7,200 0.10 ▲ 1.41 7,100 7,300 7,100 20,640 148,608,000
08/08/2013 7,100 0.40 ▲ 5.97 7,100 7,100 7,100 76,340 542,014,000
07/08/2013 6,700 0.40 ▲ 6.35 6,700 6,700 6,700 13,670 91,589,000
06/08/2013 6,300 0.40 ▲ 6.78 6,200 6,300 6,200 46,000 289,800,000
05/08/2013 5,900 0.10 ▲ 1.72 5,900 6,200 5,900 34,580 204,022,000
02/08/2013 5,800 0.00 ■■ 0.00 6,000 6,000 5,800 6,040 35,032,000
01/08/2013 5,800 0.30 ▲ 5.45 5,700 5,800 5,700 11,780 68,324,000
31/07/2013 5,500 -0.30 ▼ -5.17 5,800 5,800 5,500 1,120 6,160,000
30/07/2013 5,800 0.00 ■■ 0.00 5,800 5,800 5,800 0 0
29/07/2013 5,800 0.00 ■■ 0.00 5,500 5,800 5,500 9,690 56,202,000
26/07/2013 5,800 0.10 ▲ 1.75 5,700 5,800 5,600 250 1,450,000
25/07/2013 5,700 -0.20 ▼ -3.39 5,600 5,700 5,500 8,500 48,450,000
24/07/2013 5,900 -0.20 ▼ -3.28 5,800 5,900 5,700 16,750 98,825,000
23/07/2013 6,100 0.00 ■■ 0.00 6,000 6,200 6,000 14,330 87,413,000
22/07/2013 6,100 0.10 ▲ 1.67 5,900 6,100 5,600 1,520 9,272,000
19/07/2013 6,000 -0.10 ▼ -1.64 5,800 6,000 5,800 610 3,660,000
18/07/2013 6,100 0.30 ▲ 5.17 6,100 6,100 6,100 30 183,000
17/07/2013 5,800 -0.20 ▼ -3.33 6,200 6,200 5,800 20 116,000
16/07/2013 6,000 0.30 ▲ 5.26 5,700 6,000 5,700 33,040 198,240,000
15/07/2013 5,700 -0.20 ▼ -3.39 5,900 6,000 5,700 5,710 32,547,000
12/07/2013 5,900 0.10 ▲ 1.72 5,800 5,900 5,800 2,080 12,272,000
11/07/2013 5,800 0.10 ▲ 1.75 5,800 5,800 5,800 20 116,000
10/07/2013 5,700 0.00 ■■ 0.00 5,600 6,000 5,600 64,710 368,847,000
09/07/2013 5,700 0.10 ▲ 1.79 5,700 5,700 5,700 10 57,000
08/07/2013 5,600 0.10 ▲ 1.82 5,300 5,600 5,300 14,020 78,512,000
05/07/2013 5,500 -0.10 ▼ -1.79 5,600 5,600 5,400 2,140 11,770,000
04/07/2013 5,600 0.00 ■■ 0.00 5,400 5,600 5,400 4,030 22,568,000
03/07/2013 5,600 0.00 ■■ 0.00 5,600 5,600 5,500 1,130 6,328,000
02/07/2013 5,600 0.10 ▲ 1.82 5,400 5,700 5,400 5,620 31,472,000
01/07/2013 5,500 0.00 ■■ 0.00 5,500 5,600 5,300 1,570 8,635,000
28/06/2013 5,500 0.00 ■■ 0.00 5,600 5,600 5,500 1,030 5,665,000
27/06/2013 5,500 0.00 ■■ 0.00 5,700 5,700 5,500 810 4,455,000
26/06/2013 5,500 0.30 ▲ 5.77 5,400 5,500 5,300 2,140 11,770,000
25/06/2013 5,200 -0.30 ▼ -5.45 5,600 5,600 5,200 7,890 41,028,000
24/06/2013 5,500 -0.10 ▼ -1.79 5,800 5,800 5,500 4,850 26,675,000
21/06/2013 5,600 0.00 ■■ 0.00 5,700 5,800 5,600 1,300 7,280,000
20/06/2013 5,600 -0.10 ▼ -1.75 5,800 5,800 5,500 150 840,000
19/06/2013 5,700 0.10 ▲ 1.79 5,500 5,900 5,500 19,030 108,471,000
18/06/2013 5,600 0.30 ▲ 5.66 5,400 5,600 5,400 52,450 293,720,000
17/06/2013 5,300 -0.20 ▼ -3.64 5,400 5,500 5,300 8,670 45,951,000
14/06/2013 5,500 0.10 ▲ 1.85 5,400 5,500 5,200 8,150 44,825,000
13/06/2013 5,400 -0.10 ▼ -1.82 5,700 5,700 5,400 3,070 16,578,000
12/06/2013 5,500 0.00 ■■ 0.00 5,700 5,700 5,400 16,150 88,825,000
11/06/2013 5,500 0.30 ▲ 5.77 5,200 5,500 5,200 43,130 237,215,000
10/06/2013 5,200 0.00 ■■ 0.00 5,200 5,500 5,100 26,450 137,540,000
07/06/2013 5,200 0.00 ■■ 0.00 5,200 5,400 5,200 23,520 122,304,000
06/06/2013 5,200 0.10 ▲ 1.96 5,400 5,400 5,100 170 884,000
05/06/2013 5,100 -0.10 ▼ -1.92 5,100 5,500 5,100 20,890 106,539,000
04/06/2013 5,200 -0.20 ▼ -3.70 5,200 5,500 5,200 42,600 221,520,000
03/06/2013 5,400 -0.30 ▼ -5.26 5,400 5,500 5,400 14,340 77,436,000
31/05/2013 5,700 -0.40 ▼ -6.56 5,800 5,800 5,700 14,340 81,738,000
30/05/2013 6,100 0.30 ▲ 5.17 5,800 6,100 5,800 120 732,000
29/05/2013 5,800 0.30 ▲ 5.45 5,800 5,800 5,600 29,880 173,304,000
28/05/2013 5,500 0.30 ▲ 5.77 5,400 5,500 5,300 74,860 411,730,000
27/05/2013 5,200 -0.20 ▼ -3.70 5,400 5,500 5,200 22,310 116,012,000
24/05/2013 5,400 0.20 ▲ 3.85 5,400 5,400 5,400 10 54,000
23/05/2013 5,200 0.00 ■■ 0.00 5,200 5,400 5,200 4,450 23,140,000
22/05/2013 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 15,330 79,716,000
21/05/2013 5,200 0.20 ▲ 4.00 5,000 5,200 5,000 7,900 41,080,000
20/05/2013 5,000 -0.20 ▼ -3.85 5,200 5,200 5,000 2,010 10,050,000
17/05/2013 5,200 0.00 ■■ 0.00 5,100 5,200 4,900 22,030 114,556,000
16/05/2013 5,200 0.10 ▲ 1.96 5,200 5,200 5,200 4,120 21,424,000
15/05/2013 5,100 -0.10 ▼ -1.92 5,000 5,100 4,900 21,940 111,894,000
14/05/2013 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 30 156,000
13/05/2013 5,200 0.00 ■■ 0.00 5,100 5,200 5,100 8,030 41,756,000
10/05/2013 5,200 -0.20 ▼ -3.70 5,200 5,300 5,200 4,600 23,920,000
09/05/2013 5,400 0.00 ■■ 0.00 5,400 5,400 5,400 1,340 7,236,000
08/05/2013 5,400 0.00 ■■ 0.00 5,300 5,400 5,300 11,820 63,828,000
07/05/2013 5,400 0.00 ■■ 0.00 5,500 5,500 5,300 130 702,000
06/05/2013 5,400 0.20 ▲ 3.85 5,300 5,500 5,300 1,140 6,156,000
03/05/2013 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 2,230 11,596,000
02/05/2013 5,200 0.00 ■■ 0.00 5,100 5,200 5,100 30 156,000
26/04/2013 5,200 0.20 ▲ 4.00 5,200 5,200 5,200 40 208,000
25/04/2013 5,000 -0.20 ▼ -3.85 5,300 5,300 5,000 1,510 7,550,000
24/04/2013 5,200 -0.10 ▼ -1.89 5,300 5,300 5,200 6,130 31,876,000
23/04/2013 5,300 0.10 ▲ 1.92 5,300 5,300 5,300 110 583,000
22/04/2013 5,200 -0.20 ▼ -3.70 5,300 5,400 5,200 640 3,328,000
18/04/2013 5,400 0.10 ▲ 1.89 5,100 5,400 5,000 5,630 30,402,000
17/04/2013 5,300 -0.20 ▼ -3.64 5,300 5,600 5,300 11,050 58,565,000
16/04/2013 5,500 0.30 ▲ 5.77 5,500 5,500 5,500 10 55,000
15/04/2013 5,200 -0.20 ▼ -3.70 5,200 5,200 5,200 12,490 64,948,000
12/04/2013 5,400 -0.40 ▼ -6.90 5,600 5,600 5,400 77,610 419,094,000
11/04/2013 5,800 0.10 ▲ 1.75 5,900 5,900 5,800 80 464,000
10/04/2013 5,700 -0.10 ▼ -1.72 5,800 5,900 5,700 22,520 128,364,000
09/04/2013 5,800 -0.10 ▼ -1.69 5,900 5,900 5,800 11,110 64,438,000
08/04/2013 5,900 0.00 ■■ 0.00 5,900 5,900 5,900 900 5,310,000
05/04/2013 5,900 0.30 ▲ 5.36 5,700 5,900 5,600 13,000 76,700,000
04/04/2013 5,600 0.00 ■■ 0.00 5,900 5,900 5,300 44,340 248,304,000
03/04/2013 5,600 -0.20 ▼ -3.45 5,600 5,800 5,600 1,940 10,864,000
02/04/2013 5,800 -0.30 ▼ -4.92 6,500 6,500 5,800 6,910 40,078,000
01/04/2013 6,100 0.30 ▲ 5.17 6,100 6,100 6,100 10 61,000
29/03/2013 5,800 0.00 ■■ 0.00 5,800 5,900 5,700 5,810 33,698,000
28/03/2013 5,800 0.00 ■■ 0.00 5,800 5,900 5,800 3,690 21,402,000
27/03/2013 5,800 0.20 ▲ 3.57 5,700 5,900 5,700 6,640 38,512,000
26/03/2013 5,600 -0.20 ▼ -3.45 5,600 5,900 5,500 8,050 45,080,000
25/03/2013 5,800 -0.10 ▼ -1.69 5,500 5,800 5,500 310 1,798,000
22/03/2013 5,900 -0.20 ▼ -3.28 6,000 6,000 5,700 11,660 68,794,000
21/03/2013 6,100 -0.10 ▼ -1.61 6,300 6,300 6,000 9,210 56,181,000
20/03/2013 6,200 0.00 ■■ 0.00 6,000 6,300 6,000 3,910 24,242,000
19/03/2013 6,200 0.40 ▲ 6.90 5,900 6,200 5,800 46,680 289,416,000
18/03/2013 5,800 0.30 ▲ 5.45 5,700 5,800 5,600 11,900 69,020,000
15/03/2013 5,500 0.10 ▲ 1.85 5,500 5,700 5,300 11,470 63,085,000
14/03/2013 5,400 -0.10 ▼ -1.82 5,500 5,500 5,400 19,770 106,758,000
13/03/2013 5,500 0.10 ▲ 1.85 5,500 5,500 5,200 10,350 56,925,000
12/03/2013 5,400 0.10 ▲ 1.89 5,300 5,400 5,300 110 594,000
11/03/2013 5,300 0.00 ■■ 0.00 5,300 5,400 5,000 8,320 44,096,000
08/03/2013 5,300 0.10 ▲ 1.92 5,300 5,300 5,200 8,170 43,301,000
07/03/2013 5,200 -0.10 ▼ -1.89 5,400 5,400 5,200 1,190 6,188,000
06/03/2013 5,300 0.10 ▲ 1.92 5,400 5,400 5,200 960 5,088,000
05/03/2013 5,200 0.10 ▲ 1.96 5,100 5,200 5,100 560 2,912,000
04/03/2013 5,100 -0.30 ▼ -5.56 5,300 5,300 5,100 27,370 139,587,000
01/03/2013 5,400 -0.20 ▼ -3.57 5,400 5,500 5,400 10,350 55,890,000
28/02/2013 5,600 0.20 ▲ 3.70 5,400 5,600 5,400 1,010 5,656,000
27/02/2013 5,400 -0.20 ▼ -3.57 5,300 5,500 5,300 8,600 46,440,000
26/02/2013 5,600 -0.40 ▼ -6.67 5,700 5,800 5,600 35,970 201,432,000
25/02/2013 6,000 0.20 ▲ 3.45 5,900 6,000 5,800 14,740 88,440,000
22/02/2013 5,800 0.00 ■■ 0.00 5,800 6,000 5,700 1,850 10,730,000
21/02/2013 5,800 -0.20 ▼ -3.33 6,000 6,000 5,800 15,680 90,944,000
20/02/2013 6,000 0.00 ■■ 0.00 6,000 6,000 5,900 5,230 31,380,000
19/02/2013 6,000 0.20 ▲ 3.45 5,800 6,000 5,800 38,480 230,880,000
18/02/2013 5,800 -0.10 ▼ -1.69 5,800 5,800 5,700 22,100 128,180,000
08/02/2013 5,900 0.10 ▲ 1.72 5,900 5,900 5,800 6,600 38,940,000
07/02/2013 5,800 0.00 ■■ 0.00 5,900 5,900 5,800 7,700 44,660,000
06/02/2013 5,800 -0.10 ▼ -1.69 6,000 6,000 5,800 930 5,394,000
05/02/2013 5,900 -0.10 ▼ -1.67 6,000 6,000 5,900 3,230 19,057,000
04/02/2013 6,000 0.00 ■■ 0.00 6,100 6,100 6,000 860 5,160,000
01/02/2013 6,000 0.00 ■■ 0.00 6,000 6,000 5,900 6,590 39,540,000
31/01/2013 6,000 0.20 ▲ 3.45 5,900 6,000 5,600 12,050 72,300,000
30/01/2013 5,800 0.00 ■■ 0.00 5,700 6,000 5,700 16,700 96,860,000
29/01/2013 5,800 0.00 ■■ 0.00 5,800 5,900 5,800 3,120 18,096,000
28/01/2013 5,800 0.10 ▲ 1.75 5,800 5,900 5,800 12,590 73,022,000
25/01/2013 5,700 -0.10 ▼ -1.72 6,000 6,000 5,600 2,820 16,074,000
24/01/2013 5,800 -0.10 ▼ -1.69 5,700 5,900 5,700 900 5,220,000
23/01/2013 5,900 0.20 ▲ 3.51 5,900 5,900 5,600 2,680 15,812,000
22/01/2013 5,700 -0.40 ▼ -6.56 5,900 6,100 5,700 8,360 47,652,000
21/01/2013 6,100 -0.40 ▼ -6.15 6,300 6,400 6,100 47,380 289,018,000
18/01/2013 6,500 -0.10 ▼ -1.52 6,500 6,600 6,400 2,720 17,680,000
17/01/2013 6,600 0.10 ▲ 1.54 6,900 6,900 6,400 3,540 23,364,000
16/01/2013 6,500 0.20 ▲ 3.17 6,300 6,600 6,300 12,630 82,095,000
15/01/2013 6,300 0.20 ▲ 3.28 6,400 6,400 6,100 10,230 64,449,000
14/01/2013 6,100 -0.10 ▼ -1.61 6,300 6,300 6,000 10,570 64,477,000
11/01/2013 6,200 -0.20 ▼ -3.12 6,400 6,400 6,200 28,520 176,824,000
10/01/2013 6,400 -0.20 ▼ -3.03 6,400 6,600 6,400 15,780 100,992,000
09/01/2013 6,600 -0.10 ▼ -1.49 6,700 6,700 6,400 16,130 106,458,000
08/01/2013 6,700 -0.10 ▼ -1.47 6,600 6,700 6,500 9,990 66,933,000
07/01/2013 6,800 0.10 ▲ 1.49 6,600 6,800 6,600 15,860 107,848,000
04/01/2013 6,700 0.00 ■■ 0.00 6,600 6,700 6,600 11,990 80,333,000
03/01/2013 6,700 -0.10 ▼ -1.47 6,900 6,900 6,600 30,370 203,479,000
02/01/2013 6,800 0.30 ▲ 4.62 6,200 6,800 6,200 4,190 28,492,000
28/12/2012 6,500 0.10 ▲ 1.56 6,300 6,600 6,300 18,760 121,940,000
27/12/2012 6,400 0.30 ▲ 4.92 6,200 6,400 6,200 21,880 140,032,000
26/12/2012 6,100 0.00 ■■ 0.00 6,100 6,200 6,100 11,800 71,980,000
25/12/2012 6,100 -0.20 ▼ -3.17 6,200 6,300 6,100 7,090 43,249,000
24/12/2012 6,300 0.00 ■■ 0.00 6,200 6,300 6,200 1,100 6,930,000
21/12/2012 6,300 0.00 ■■ 0.00 6,000 6,300 6,000 1,220 7,686,000
20/12/2012 6,300 -0.10 ▼ -1.56 6,300 6,300 6,100 4,720 29,736,000
19/12/2012 6,400 0.30 ▲ 4.92 5,800 6,400 5,800 9,310 59,584,000
18/12/2012 6,100 0.10 ▲ 1.67 6,100 6,200 6,000 14,060 85,766,000
17/12/2012 6,000 -0.20 ▼ -3.23 6,000 6,200 6,000 7,030 42,180,000
14/12/2012 6,200 0.00 ■■ 0.00 6,000 6,300 6,000 30,020 186,124,000
13/12/2012 6,200 0.00 ■■ 0.00 6,300 6,300 6,100 27,470 170,314,000
12/12/2012 6,200 0.20 ▲ 3.33 5,900 6,200 5,800 19,520 121,024,000
11/12/2012 6,000 0.10 ▲ 1.69 6,000 6,000 5,700 1,920 11,520,000
10/12/2012 5,900 0.10 ▲ 1.72 5,700 5,900 5,700 3,060 18,054,000
07/12/2012 5,800 0.10 ▲ 1.75 5,600 5,800 5,600 7,050 40,890,000
06/12/2012 5,700 0.20 ▲ 3.64 5,600 5,700 5,500 9,820 55,974,000
05/12/2012 5,500 0.10 ▲ 1.85 5,500 5,500 5,500 7,590 41,745,000
04/12/2012 5,400 0.00 ■■ 0.00 5,400 5,400 5,400 3,470 18,738,000
03/12/2012 5,400 -0.10 ▼ -1.82 5,400 5,500 5,400 4,400 23,760,000
30/11/2012 5,500 0.00 ■■ 0.00 5,600 5,600 5,400 1,710 9,405,000
29/11/2012 5,500 -0.10 ▼ -1.79 5,600 5,600 5,500 90 495,000
28/11/2012 5,600 0.00 ■■ 0.00 5,600 5,600 5,600 30 168,000
27/11/2012 5,600 0.10 ▲ 1.82 5,400 5,600 5,400 3,070 17,192,000
26/11/2012 5,500 0.10 ▲ 1.85 5,400 5,500 5,400 1,410 7,755,000
23/11/2012 5,400 0.00 ■■ 0.00 5,500 5,500 5,400 4,120 22,248,000
22/11/2012 5,400 0.10 ▲ 1.89 5,400 5,400 5,400 5,350 28,890,000
21/11/2012 5,300 -0.10 ▼ -1.85 5,300 5,400 5,300 6,810 36,093,000
20/11/2012 5,400 0.00 ■■ 0.00 5,300 5,400 5,300 3,110 16,794,000
19/11/2012 5,400 0.00 ■■ 0.00 5,400 5,400 5,300 8,760 47,304,000
16/11/2012 5,400 0.00 ■■ 0.00 5,400 5,400 5,200 9,000 48,600,000
15/11/2012 5,400 0.00 ■■ 0.00 5,400 5,400 5,300 5,500 29,700,000
14/11/2012 5,400 0.20 ▲ 3.85 5,400 5,400 5,300 7,010 37,854,000
13/11/2012 5,200 -0.10 ▼ -1.89 5,400 5,500 5,200 8,060 41,912,000
12/11/2012 5,300 0.10 ▲ 1.92 5,400 5,400 5,300 720 3,816,000
09/11/2012 5,200 -0.20 ▼ -3.70 5,200 5,400 5,200 3,260 16,952,000
08/11/2012 5,400 -0.20 ▼ -3.57 5,400 5,400 5,400 11,010 59,454,000
07/11/2012 5,600 0.10 ▲ 1.82 5,600 5,600 5,300 8,110 45,416,000
06/11/2012 5,500 0.10 ▲ 1.85 5,500 5,500 5,500 10 55,000
05/11/2012 5,400 0.10 ▲ 1.89 5,400 5,400 5,400 10 54,000
02/11/2012 5,300 -0.20 ▼ -3.64 5,300 5,400 5,300 26,820 142,146,000
01/11/2012 5,500 0.00 ■■ 0.00 5,400 5,500 5,400 4,460 24,530,000
31/10/2012 5,500 0.10 ▲ 1.85 5,300 5,500 5,300 3,390 18,645,000
30/10/2012 5,400 -0.20 ▼ -3.57 5,700 5,700 5,400 1,030 5,562,000
29/10/2012 5,600 0.10 ▲ 1.82 5,600 5,600 5,600 20 112,000
26/10/2012 5,500 -0.20 ▼ -3.51 5,600 5,600 5,500 32,800 180,400,000
25/10/2012 5,700 0.00 ■■ 0.00 5,700 5,700 5,600 20,070 114,399,000
24/10/2012 5,700 -0.10 ▼ -1.72 5,800 5,800 5,700 9,860 56,202,000
23/10/2012 5,800 0.00 ■■ 0.00 5,700 5,800 5,700 6,390 37,062,000
22/10/2012 5,800 0.00 ■■ 0.00 5,700 5,800 5,700 1,240 7,192,000
19/10/2012 5,800 -0.30 ▼ -4.92 6,000 6,000 5,800 14,600 84,680,000
18/10/2012 6,100 0.00 ■■ 0.00 6,100 6,100 6,100 90 549,000
17/10/2012 6,100 0.00 ■■ 0.00 6,100 6,200 6,000 11,500 70,150,000
16/10/2012 6,100 0.20 ▲ 3.39 6,100 6,100 5,800 3,570 21,777,000
15/10/2012 5,900 0.00 ■■ 0.00 6,000 6,000 5,900 8,010 47,259,000
12/10/2012 5,900 0.00 ■■ 0.00 6,000 6,100 5,900 21,490 126,791,000
11/10/2012 5,900 0.10 ▲ 1.72 5,900 6,000 5,900 17,220 101,598,000
10/10/2012 5,800 0.00 ■■ 0.00 5,800 5,900 5,800 15,700 91,060,000
09/10/2012 5,800 0.10 ▲ 1.75 5,700 5,800 5,700 11,140 64,612,000
08/10/2012 5,700 0.00 ■■ 0.00 5,700 5,700 5,700 15,320 87,324,000
05/10/2012 5,700 0.00 ■■ 0.00 5,900 5,900 5,500 860 4,902,000
04/10/2012 5,700 -0.20 ▼ -3.39 5,900 5,900 5,700 2,810 16,017,000
03/10/2012 5,900 0.20 ▲ 3.51 5,700 5,900 5,700 26,130 154,167,000
02/10/2012 5,700 0.10 ▲ 1.79 5,500 5,700 5,500 6,600 37,620,000
01/10/2012 5,600 -0.10 ▼ -1.75 5,500 5,600 5,500 24,110 135,016,000
28/09/2012 5,700 0.20 ▲ 3.64 5,600 5,700 5,500 52,410 298,737,000
27/09/2012 5,500 0.00 ■■ 0.00 5,400 5,500 5,300 6,880 37,840,000
26/09/2012 5,500 0.10 ▲ 1.85 5,500 5,500 5,500 10,830 59,565,000
25/09/2012 5,400 -0.20 ▼ -3.57 5,600 5,600 5,400 550 2,970,000
24/09/2012 5,600 -0.10 ▼ -1.75 5,600 5,600 5,600 6,500 36,400,000
21/09/2012 5,700 0.10 ▲ 1.79 5,700 5,700 5,600 7,600 43,320,000
20/09/2012 5,600 -0.20 ▼ -3.45 5,700 5,700 5,600 28,150 157,640,000
19/09/2012 5,800 -0.10 ▼ -1.69 6,000 6,000 5,800 30,750 178,350,000
18/09/2012 5,900 -0.30 ▼ -4.84 6,200 6,200 5,900 17,630 104,017,000
17/09/2012 6,200 0.10 ▲ 1.64 6,200 6,300 6,200 5,040 31,248,000
14/09/2012 6,100 0.20 ▲ 3.39 6,000 6,100 6,000 12,050 73,505,000
13/09/2012 5,900 -0.20 ▼ -3.28 6,000 6,100 5,900 7,460 44,014,000
12/09/2012 6,100 0.10 ▲ 1.67 6,100 6,100 6,000 2,300 14,030,000
11/09/2012 6,000 -0.30 ▼ -4.76 6,000 6,300 6,000 6,000 36,000,000
10/09/2012 6,300 -0.30 ▼ -4.55 6,400 6,400 6,300 35,050 220,815,000
07/09/2012 6,600 -0.10 ▼ -1.49 6,600 6,700 6,500 9,080 59,928,000
06/09/2012 6,700 0.00 ■■ 0.00 6,600 6,700 6,600 220 1,474,000
05/09/2012 6,700 0.10 ▲ 1.52 6,700 6,700 6,400 6,620 44,354,000
04/09/2012 6,600 0.00 ■■ 0.00 6,500 6,600 6,400 30,870 203,742,000
31/08/2012 6,600 0.00 ■■ 0.00 6,900 6,900 6,400 2,070 13,662,000
30/08/2012 6,600 -0.30 ▼ -4.35 6,600 6,800 6,600 18,800 124,080,000
29/08/2012 6,900 0.10 ▲ 1.47 6,800 6,900 6,800 7,960 54,924,000
28/08/2012 6,800 0.00 ■■ 0.00 6,600 6,800 6,500 20,020 136,136,000
27/08/2012 6,800 -0.30 ▼ -4.23 6,800 6,800 6,800 16,930 115,124,000
24/08/2012 7,100 0.30 ▲ 4.41 6,500 7,100 6,500 29,850 211,935,000
23/08/2012 6,800 -0.30 ▼ -4.23 6,800 6,800 6,800 32,460 220,728,000
22/08/2012 7,100 -0.30 ▼ -4.05 7,200 7,200 7,100 49,280 349,888,000
21/08/2012 7,400 -0.30 ▼ -3.90 7,500 7,500 7,400 99,590 736,966,000
20/08/2012 7,700 0.00 ■■ 0.00 7,500 7,800 7,500 3,550 27,335,000
17/08/2012 7,700 0.10 ▲ 1.32 7,600 7,700 7,400 13,360 102,872,000
16/08/2012 7,600 -0.20 ▼ -2.56 7,900 7,900 7,500 29,050 220,780,000
15/08/2012 7,800 -0.20 ▼ -2.50 8,100 8,100 7,600 8,380 65,364,000
14/08/2012 8,000 0.30 ▲ 3.90 7,500 8,000 7,500 2,500 20,000,000
13/08/2012 7,700 -0.10 ▼ -1.28 8,000 8,000 7,700 1,650 12,705,000
10/08/2012 7,800 -0.20 ▼ -2.50 8,000 8,000 7,800 3,100 24,180,000
09/08/2012 8,000 0.10 ▲ 1.27 8,000 8,000 7,900 5,900 47,200,000
08/08/2012 7,900 0.10 ▲ 1.28 7,900 7,900 7,900 100 790,000
07/08/2012 7,800 0.00 ■■ 0.00 7,900 7,900 7,800 1,500 11,700,000
06/08/2012 7,800 0.10 ▲ 1.30 7,600 7,900 7,600 23,850 186,030,000
03/08/2012 7,700 0.00 ■■ 0.00 7,500 7,800 7,500 760 5,852,000
02/08/2012 7,700 0.00 ■■ 0.00 7,700 7,700 7,700 460 3,542,000
01/08/2012 7,700 -0.30 ▼ -3.75 7,800 7,800 7,700 19,100 147,070,000
31/07/2012 8,000 0.20 ▲ 2.56 7,900 8,000 7,900 30 240,000
30/07/2012 7,800 0.00 ■■ 0.00 7,800 8,000 7,800 5,540 43,212,000
27/07/2012 7,800 0.00 ■■ 0.00 8,000 8,000 7,700 15,510 120,978,000
26/07/2012 7,800 -0.30 ▼ -3.70 7,700 8,200 7,700 100,100 780,780,000
25/07/2012 8,100 -0.40 ▼ -4.71 8,100 8,100 8,100 9,760 79,056,000
24/07/2012 8,500 -0.40 ▼ -4.49 8,500 8,500 8,500 6,350 53,975,000
23/07/2012 8,900 -0.40 ▼ -4.30 9,100 9,100 8,900 30,260 269,314,000
20/07/2012 9,300 -0.20 ▼ -2.11 9,400 9,700 9,200 24,090 224,037,000
19/07/2012 9,500 0.20 ▲ 2.15 9,300 9,500 9,300 17,620 167,390,000
18/07/2012 9,300 0.10 ▲ 1.09 9,400 9,400 8,900 5,660 52,638,000
17/07/2012 9,200 0.40 ▲ 4.55 8,800 9,200 8,800 12,530 115,276,000
16/07/2012 8,800 -0.30 ▼ -3.30 9,100 9,200 8,800 19,140 168,432,000
13/07/2012 9,100 0.40 ▲ 4.60 8,700 9,100 8,700 62,680 570,388,000
12/07/2012 8,700 0.20 ▲ 2.35 8,500 8,700 8,500 12,480 108,576,000
11/07/2012 8,500 0.10 ▲ 1.19 8,400 8,500 8,300 11,730 99,705,000
10/07/2012 8,400 -0.10 ▼ -1.18 8,400 8,600 8,400 3,020 25,368,000
09/07/2012 8,500 -0.10 ▼ -1.16 8,900 8,900 8,300 45,010 382,585,000
06/07/2012 8,600 0.30 ▲ 3.61 8,700 8,700 8,600 15,680 134,848,000
05/07/2012 8,300 0.00 ■■ 0.00 8,000 8,300 8,000 33,800 280,540,000
04/07/2012 8,300 -0.40 ▼ -4.60 8,700 8,700 8,300 55,740 462,642,000
03/07/2012 8,700 -0.40 ▼ -4.40 8,900 9,000 8,700 54,630 475,281,000
02/07/2012 9,100 -0.40 ▼ -4.21 9,500 9,500 9,100 15,670 142,597,000
29/06/2012 9,500 -0.20 ▼ -2.06 9,800 9,800 9,500 4,510 42,845,000
28/06/2012 9,700 0.30 ▲ 3.19 9,700 9,800 9,400 8,930 86,621,000
27/06/2012 9,400 -0.40 ▼ -4.08 10,200 10,200 9,400 95,410 896,854,000
26/06/2012 9,800 -0.50 ▼ -4.85 10,200 10,300 9,800 0 0
25/06/2012 10,300 0.00 ■■ 0.00 10,300 10,300 10,100 25,390 261,517,000
22/06/2012 10,300 0.00 ■■ 0.00 10,300 10,300 10,200 44,350 456,805,000
21/06/2012 10,300 -0.30 ▼ -2.83 10,500 10,500 10,300 29,580 304,674,000
20/06/2012 10,600 -0.30 ▼ -2.75 10,800 10,800 10,500 14,010 148,506,000
19/06/2012 10,900 -0.20 ▼ -1.80 11,100 11,100 10,600 13,260 144,534,000
18/06/2012 11,100 -0.10 ▼ -0.89 11,500 11,500 10,900 21,200 235,320,000
15/06/2012 11,200 0.30 ▲ 2.75 11,000 11,300 10,900 31,490 352,688,000
14/06/2012 10,900 0.50 ▲ 4.81 10,400 10,900 10,300 55,920 609,528,000
13/06/2012 10,400 -0.10 ▼ -0.95 10,300 10,600 10,300 40,500 421,200,000
12/06/2012 10,500 -0.30 ▼ -2.78 10,800 10,800 10,500 49,050 515,025,000
11/06/2012 10,800 0.00 ■■ 0.00 10,600 11,000 10,400 84,280 910,224,000
08/06/2012 10,800 -0.20 ▼ -1.82 11,200 11,200 10,800 44,750 483,300,000
07/06/2012 11,000 0.20 ▲ 1.85 10,800 11,300 10,800 37,390 411,290,000
06/06/2012 10,800 0.00 ■■ 0.00 10,500 10,800 10,500 23,160 250,128,000
05/06/2012 10,800 0.30 ▲ 2.86 10,300 10,800 10,000 59,730 645,084,000
04/06/2012 10,500 -0.50 ▼ -4.55 10,700 10,700 10,500 49,220 516,810,000
01/06/2012 11,000 -0.40 ▼ -3.51 11,200 11,400 11,000 54,700 601,700,000
31/05/2012 11,400 -0.50 ▼ -4.20 11,700 11,800 11,400 85,170 970,938,000
30/05/2012 11,900 -0.10 ▼ -0.83 12,200 12,200 11,900 5,070 60,333,000
29/05/2012 12,000 0.20 ▲ 1.69 11,700 12,000 11,600 10,380 124,560,000
28/05/2012 11,800 -0.20 ▼ -1.67 12,300 12,500 11,800 44,010 519,318,000
25/05/2012 12,000 0.10 ▲ 0.84 12,400 12,400 12,000 69,930 839,160,000
24/05/2012 11,900 -0.60 ▼ -4.80 12,400 12,400 11,900 110,520 1,315,188,000
23/05/2012 12,500 -0.60 ▼ -4.58 12,600 12,700 12,500 78,760 984,500,000
22/05/2012 13,100 0.00 ■■ 0.00 12,900 13,400 12,800 21,870 286,497,000
21/05/2012 13,100 0.60 ▲ 4.80 12,100 13,100 12,100 42,310 554,261,000
18/05/2012 12,500 -0.60 ▼ -4.58 12,700 12,800 12,500 208,470 2,605,875,000
17/05/2012 13,100 -0.60 ▼ -4.38 13,300 13,700 13,100 218,510 2,862,481,000
16/05/2012 13,700 -0.70 ▼ -4.86 13,800 14,000 13,700 94,900 1,300,130,000
15/05/2012 14,400 -0.70 ▼ -4.64 14,400 14,600 14,400 37,920 546,048,000
14/05/2012 15,100 -0.70 ▼ -4.43 15,100 15,800 15,100 57,200 863,720,000
11/05/2012 15,800 0.70 ▲ 4.64 15,800 15,800 15,600 364,760 5,763,208,000
10/05/2012 15,100 0.70 ▲ 4.86 14,400 15,100 14,300 435,460 6,575,446,000
09/05/2012 14,400 0.00 ■■ 0.00 14,500 14,600 14,000 216,020 3,110,688,000
08/05/2012 14,400 0.60 ▲ 4.35 14,400 14,400 14,100 287,400 4,138,560,000
07/05/2012 13,800 0.60 ▲ 4.55 13,400 13,800 13,400 141,860 1,957,668,000
04/05/2012 13,200 0.00 ■■ 0.00 13,100 13,300 12,800 174,940 2,309,208,000
03/05/2012 13,200 -0.60 ▼ -4.35 13,200 13,600 13,200 151,940 2,005,608,000
02/05/2012 13,800 -0.10 ▼ -0.72 13,700 13,900 13,300 86,060 1,187,628,000
27/04/2012 13,900 -0.10 ▼ -0.71 13,400 14,100 13,300 248,380 3,452,482,000
26/04/2012 14,000 0.60 ▲ 4.48 14,000 14,000 13,800 309,960 4,339,440,000
25/04/2012 13,400 0.60 ▲ 4.69 12,900 13,400 12,900 277,590 3,719,706,000
24/04/2012 12,800 0.00 ■■ 0.00 12,700 12,900 12,600 52,250 668,800,000
23/04/2012 12,800 0.00 ■■ 0.00 12,900 13,000 12,700 44,290 566,912,000
20/04/2012 12,800 0.00 ■■ 0.00 12,800 13,000 12,600 66,350 849,280,000
19/04/2012 12,800 -0.50 ▼ -3.76 13,200 13,200 12,800 96,230 1,231,744,000
18/04/2012 13,300 0.10 ▲ 0.76 13,200 13,500 12,900 126,880 1,687,504,000
17/04/2012 13,200 -0.20 ▼ -1.49 13,300 13,500 13,100 55,160 728,112,000
16/04/2012 13,400 0.60 ▲ 4.69 12,800 13,400 12,800 86,810 1,163,254,000
13/04/2012 12,800 -0.20 ▼ -1.54 13,000 13,000 12,800 26,550 339,840,000
12/04/2012 13,000 0.10 ▲ 0.78 13,200 13,300 12,900 98,700 1,283,100,000
11/04/2012 12,900 0.10 ▲ 0.78 12,900 13,100 12,900 48,490 625,521,000
10/04/2012 12,800 0.00 ■■ 0.00 12,800 12,900 12,500 67,250 860,800,000
09/04/2012 12,800 0.00 ■■ 0.00 12,800 13,000 12,700 33,090 423,552,000
06/04/2012 12,800 0.00 ■■ 0.00 12,700 13,000 12,600 68,540 877,312,000
05/04/2012 12,800 0.30 ▲ 2.40 12,500 12,800 12,100 28,910 370,048,000
04/04/2012 12,500 -0.40 ▼ -3.10 12,500 12,800 12,500 82,950 1,036,875,000
03/04/2012 12,900 0.20 ▲ 1.57 12,800 13,000 12,700 45,480 586,692,000
30/03/2012 12,700 -0.40 ▼ -3.05 13,100 13,100 12,700 39,200 497,840,000
29/03/2012 13,100 -0.30 ▼ -2.24 13,200 13,400 13,100 25,000 327,500,000
28/03/2012 13,400 0.20 ▲ 1.52 13,100 13,400 13,000 55,380 742,092,000
27/03/2012 13,200 -0.40 ▼ -2.94 13,800 14,200 13,200 110,540 1,459,128,000
26/03/2012 13,600 0.60 ▲ 4.62 13,000 13,600 12,800 311,380 4,234,768,000
23/03/2012 13,000 0.00 ■■ 0.00 13,000 13,100 12,800 56,370 732,810,000
22/03/2012 13,000 -0.10 ▼ -0.76 12,800 13,100 12,700 89,730 1,166,490,000
21/03/2012 13,100 0.10 ▲ 0.77 13,200 13,300 13,000 45,260 592,906,000
20/03/2012 13,000 0.30 ▲ 2.36 13,000 13,100 12,800 32,110 417,430,000
19/03/2012 12,700 -0.30 ▼ -2.31 13,000 13,100 12,700 29,620 376,174,000
16/03/2012 13,000 -0.10 ▼ -0.76 13,000 13,400 13,000 48,490 630,370,000
15/03/2012 13,100 0.20 ▲ 1.55 12,700 13,300 12,700 27,710 363,001,000
14/03/2012 12,900 -0.30 ▼ -2.27 12,900 13,300 12,900 27,240 351,396,000
13/03/2012 13,200 0.20 ▲ 1.54 13,100 13,200 12,800 20,890 275,748,000
12/03/2012 13,000 -0.20 ▼ -1.52 13,000 13,200 13,000 48,180 626,340,000
09/03/2012 13,200 0.20 ▲ 1.54 13,000 13,500 12,900 50,250 663,300,000
08/03/2012 13,000 -0.30 ▼ -2.26 13,200 13,400 12,900 55,770 725,010,000
07/03/2012 13,300 -0.10 ▼ -0.75 13,500 13,500 13,200 55,330 735,889,000
06/03/2012 13,400 -0.40 ▼ -2.90 14,000 14,000 13,300 94,380 1,264,692,000
05/03/2012 13,800 0.60 ▲ 4.55 13,800 13,800 13,800 56,800 783,840,000
02/03/2012 13,200 0.20 ▲ 1.54 13,300 13,300 13,000 61,490 811,668,000
01/03/2012 13,000 -0.30 ▼ -2.26 13,500 13,500 13,000 74,950 974,350,000
29/02/2012 13,300 0.00 ■■ 0.00 13,000 13,400 13,000 76,920 1,023,036,000
28/02/2012 13,300 -0.40 ▼ -2.92 13,800 13,800 13,200 38,730 515,109,000
27/02/2012 13,700 0.40 ▲ 3.01 13,400 13,800 13,300 49,650 680,205,000
24/02/2012 13,300 -0.10 ▼ -0.75 13,700 13,700 13,200 135,340 1,800,022,000
23/02/2012 13,400 0.20 ▲ 1.52 13,400 13,700 13,200 19,880 266,392,000
22/02/2012 13,200 0.10 ▲ 0.76 13,000 13,300 12,800 32,270 425,964,000
21/02/2012 13,100 -0.20 ▼ -1.50 13,400 13,400 13,000 22,520 295,012,000
20/02/2012 13,300 0.20 ▲ 1.53 13,100 13,400 13,100 52,960 704,368,000
17/02/2012 13,100 0.10 ▲ 0.77 13,000 13,200 13,000 9,550 125,105,000
16/02/2012 13,000 0.00 ■■ 0.00 13,000 13,100 12,900 6,210 80,730,000
15/02/2012 13,000 -0.20 ▼ -1.52 13,100 13,100 13,000 11,300 146,900,000
14/02/2012 13,200 -0.20 ▼ -1.49 13,000 13,400 13,000 30,680 404,976,000
13/02/2012 13,400 -0.10 ▼ -0.74 13,200 13,400 13,000 11,760 157,584,000
10/02/2012 13,500 -0.30 ▼ -2.17 14,000 14,100 13,500 20,520 277,020,000
09/02/2012 13,800 0.60 ▲ 4.55 13,200 13,800 13,200 70,380 971,244,000
08/02/2012 13,200 0.30 ▲ 2.33 13,000 13,200 12,900 23,400 308,880,000
07/02/2012 12,900 -0.10 ▼ -0.77 12,900 12,900 12,900 6,310 81,399,000
06/02/2012 13,000 0.20 ▲ 1.56 13,000 13,000 12,600 88,450 1,149,850,000
03/02/2012 12,800 -0.40 ▼ -3.03 13,200 13,200 12,800 6,090 77,952,000
02/02/2012 13,200 0.00 ■■ 0.00 12,900 13,300 12,900 38,380 506,616,000
01/02/2012 13,200 0.00 ■■ 0.00 13,000 13,300 13,000 11,960 157,872,000
31/01/2012 13,200 0.00 ■■ 0.00 13,500 13,500 13,200 14,590 192,588,000
30/01/2012 13,200 0.10 ▲ 0.76 12,800 13,200 12,800 2,940 38,808,000
20/01/2012 13,100 0.10 ▲ 0.77 13,000 13,100 13,000 6,410 83,971,000
19/01/2012 13,000 0.20 ▲ 1.56 12,900 13,000 12,800 6,380 82,940,000
18/01/2012 12,800 0.30 ▲ 2.40 12,800 12,800 12,800 30 384,000
17/01/2012 12,500 -0.30 ▼ -2.34 12,900 12,900 12,500 870 10,875,000
16/01/2012 12,800 0.00 ■■ 0.00 12,900 12,900 12,800 4,610 59,008,000
13/01/2012 12,800 0.10 ▲ 0.79 13,000 13,000 12,500 13,240 169,472,000
12/01/2012 12,700 -0.10 ▼ -0.78 12,700 12,700 12,700 300 3,810,000
11/01/2012 12,800 -0.20 ▼ -1.54 13,000 13,100 12,800 4,010 51,328,000
10/01/2012 13,000 0.30 ▲ 2.36 12,500 13,100 12,500 10,420 135,460,000
09/01/2012 12,700 0.20 ▲ 1.60 12,200 12,700 12,200 9,790 124,333,000
06/01/2012 12,500 0.30 ▲ 2.46 12,000 12,500 12,000 3,080 38,500,000
05/01/2012 12,200 -0.60 ▼ -4.69 12,700 12,800 12,200 6,920 84,424,000
04/01/2012 12,800 -0.20 ▼ -1.54 13,000 13,000 12,800 890 11,392,000
03/01/2012 13,000 0.00 ■■ 0.00 13,000 13,000 12,600 1,940 25,220,000
30/12/2011 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 1,300 16,900,000
29/12/2011 13,000 0.20 ▲ 1.56 12,400 13,000 12,400 630 8,190,000
28/12/2011 12,800 0.40 ▲ 3.23 12,400 12,800 12,400 1,400 17,920,000
27/12/2011 12,400 0.00 ■■ 0.00 11,900 12,400 11,900 3,000 37,200,000
26/12/2011 12,400 0.00 ■■ 0.00 12,000 12,400 12,000 3,190 39,556,000
23/12/2011 12,400 0.30 ▲ 2.48 12,100 12,500 11,900 19,700 244,280,000
22/12/2011 12,100 -0.60 ▼ -4.72 12,600 12,600 12,100 5,000 60,500,000
21/12/2011 12,700 0.00 ■■ 0.00 12,800 12,800 12,700 5,570 70,739,000
20/12/2011 12,700 -0.40 ▼ -3.05 12,800 12,800 12,600 2,310 29,337,000
19/12/2011 13,100 0.00 ■■ 0.00 13,000 13,100 13,000 3,160 41,396,000
16/12/2011 13,100 0.30 ▲ 2.34 13,000 13,200 12,900 5,770 75,587,000
15/12/2011 12,800 0.50 ▲ 4.07 12,300 12,800 12,100 4,040 51,712,000
14/12/2011 12,300 -0.60 ▼ -4.65 12,500 12,700 12,300 55,550 683,265,000
13/12/2011 12,900 -0.40 ▼ -3.01 13,000 13,200 12,900 5,620 72,498,000
12/12/2011 13,300 -0.60 ▼ -4.32 13,500 13,600 13,300 11,880 158,004,000
09/12/2011 13,900 0.50 ▲ 3.73 14,000 14,000 13,200 3,900 54,210,000
08/12/2011 13,400 -0.40 ▼ -2.90 13,800 13,800 13,400 6,410 85,894,000
07/12/2011 13,800 -0.20 ▼ -1.43 13,900 14,000 13,800 2,670 36,846,000
06/12/2011 14,000 -0.20 ▼ -1.41 14,200 14,200 13,800 8,430 118,020,000
05/12/2011 14,200 0.40 ▲ 2.90 14,000 14,400 13,800 21,850 310,270,000
02/12/2011 13,800 -0.10 ▼ -0.72 13,900 13,900 13,800 3,980 54,924,000
01/12/2011 13,900 0.00 ■■ 0.00 13,900 13,900 13,900 540 7,506,000
30/11/2011 13,900 0.20 ▲ 1.46 13,500 13,900 13,500 3,000 41,700,000
29/11/2011 13,700 0.00 ■■ 0.00 13,900 13,900 13,700 4,940 67,678,000
28/11/2011 13,700 0.20 ▲ 1.48 13,500 13,900 13,500 3,550 48,635,000
25/11/2011 13,500 -0.20 ▼ -1.46 13,800 13,800 13,500 5,040 68,040,000
24/11/2011 13,700 -0.40 ▼ -2.84 14,200 14,200 13,700 3,640 49,868,000
23/11/2011 14,100 0.50 ▲ 3.68 14,000 14,100 14,000 18,520 261,132,000
22/11/2011 13,600 0.30 ▲ 2.26 13,400 13,700 13,400 16,920 230,112,000
21/11/2011 13,300 -0.20 ▼ -1.48 13,100 13,300 13,100 27,150 361,095,000
18/11/2011 13,500 -0.20 ▼ -1.46 13,300 13,800 13,200 9,590 129,465,000
17/11/2011 13,700 -0.20 ▼ -1.44 13,700 13,900 13,700 4,000 54,800,000
16/11/2011 13,900 0.20 ▲ 1.46 13,700 14,000 13,500 19,280 267,992,000
15/11/2011 13,700 0.20 ▲ 1.48 14,000 14,000 13,100 11,850 162,345,000
14/11/2011 13,500 -0.50 ▼ -3.57 14,000 14,000 13,500 8,140 109,890,000
11/11/2011 14,000 -0.60 ▼ -4.11 14,600 14,800 14,000 54,790 767,060,000
10/11/2011 14,600 -0.50 ▼ -3.31 15,100 15,100 14,600 22,750 332,150,000
09/11/2011 15,100 0.50 ▲ 3.42 14,600 15,100 14,600 16,890 255,039,000
08/11/2011 14,600 0.40 ▲ 2.82 14,500 14,600 14,200 19,090 278,714,000
07/11/2011 14,200 -0.50 ▼ -3.40 15,000 15,000 14,100 35,550 504,810,000
04/11/2011 14,700 -0.20 ▼ -1.34 15,000 15,000 14,500 18,310 269,157,000
03/11/2011 14,900 0.10 ▲ 0.68 14,900 15,100 14,900 5,740 85,526,000
02/11/2011 14,800 -0.60 ▼ -3.90 16,000 16,000 14,800 33,580 496,984,000
01/11/2011 15,400 -0.60 ▼ -3.75 15,600 16,100 15,400 103,620 1,595,748,000
31/10/2011 16,000 -0.20 ▼ -1.23 16,200 16,300 16,000 76,030 1,216,480,000
28/10/2011 16,200 0.60 ▲ 3.85 15,600 16,300 15,600 151,130 2,448,306,000
27/10/2011 15,600 0.20 ▲ 1.30 15,400 15,900 15,200 77,630 1,211,028,000
26/10/2011 15,400 0.10 ▲ 0.65 14,900 15,500 14,900 76,890 1,184,106,000
25/10/2011 15,300 -0.70 ▼ -4.38 15,400 15,900 15,300 73,400 1,123,020,000
24/10/2011 16,000 -0.10 ▼ -0.62 16,400 16,500 15,800 115,010 1,840,160,000
21/10/2011 16,100 0.70 ▲ 4.55 15,700 16,100 15,400 58,640 944,104,000
20/10/2011 15,400 0.60 ▲ 4.05 14,600 15,400 14,500 92,930 1,431,122,000
19/10/2011 14,800 0.40 ▲ 2.78 14,000 14,900 14,000 68,460 1,013,208,000
18/10/2011 14,400 0.50 ▲ 3.60 13,600 14,400 13,400 46,110 663,984,000
17/10/2011 13,900 -0.60 ▼ -4.14 14,500 14,500 13,900 37,630 523,057,000
14/10/2011 14,500 0.30 ▲ 2.11 14,900 14,900 14,000 82,100 1,190,450,000
13/10/2011 14,200 0.60 ▲ 4.41 14,100 14,200 13,600 54,340 771,628,000
12/10/2011 13,600 0.60 ▲ 4.62 13,000 13,600 12,800 64,010 870,536,000
11/10/2011 13,000 0.30 ▲ 2.36 12,800 13,000 12,800 4,850 63,050,000
10/10/2011 12,700 0.10 ▲ 0.79 12,600 13,000 12,500 15,790 200,533,000
07/10/2011 12,600 -0.30 ▼ -2.33 13,300 13,300 12,600 1,600 20,160,000
06/10/2011 12,900 0.60 ▲ 4.88 12,200 12,900 12,200 12,010 154,929,000
05/10/2011 12,300 0.00 ■■ 0.00 12,600 12,600 12,300 2,440 30,012,000
04/10/2011 12,300 0.00 ■■ 0.00 12,100 12,400 12,100 5,140 63,222,000
03/10/2011 12,300 -0.20 ▼ -1.60 12,500 12,700 12,300 15,150 186,345,000
30/09/2011 12,500 -0.20 ▼ -1.57 12,400 12,700 12,400 22,930 286,625,000
29/09/2011 12,700 -0.10 ▼ -0.78 12,300 12,700 12,300 17,970 228,219,000
28/09/2011 12,800 -0.30 ▼ -2.29 12,800 13,000 12,800 17,770 227,456,000
27/09/2011 13,100 0.20 ▲ 1.55 13,100 13,100 12,700 3,180 41,658,000
26/09/2011 12,900 0.20 ▲ 1.57 12,900 13,000 12,600 8,480 109,392,000
23/09/2011 12,700 -0.40 ▼ -3.05 12,300 13,200 12,300 6,860 87,122,000
22/09/2011 13,100 0.20 ▲ 1.55 12,900 13,100 12,900 27,210 356,451,000
21/09/2011 12,900 0.20 ▲ 1.57 13,100 13,300 12,500 1,260 16,254,000
20/09/2011 12,700 -0.60 ▼ -4.51 12,700 13,100 12,700 37,030 470,281,000
19/09/2011 13,300 0.40 ▲ 3.10 12,500 13,300 12,400 28,630 380,779,000
16/09/2011 12,900 -0.60 ▼ -4.44 12,900 13,200 12,900 26,760 345,204,000
15/09/2011 13,500 0.00 ■■ 0.00 13,500 13,500 13,000 39,080 527,580,000
14/09/2011 13,500 -0.40 ▼ -2.88 13,700 14,100 13,500 70,650 953,775,000
13/09/2011 13,900 0.60 ▲ 4.51 13,300 13,900 13,300 159,620 2,218,718,000
12/09/2011 13,300 -0.30 ▼ -2.21 13,300 13,800 13,100 71,650 952,945,000
09/09/2011 13,600 0.00 ■■ 0.00 13,200 13,900 13,200 35,380 481,168,000
08/09/2011 13,600 0.60 ▲ 4.62 13,600 13,600 13,600 88,840 1,208,224,000
07/09/2011 13,000 0.60 ▲ 4.84 13,000 13,000 12,900 88,950 1,156,350,000
06/09/2011 12,400 -0.50 ▼ -3.88 12,600 13,000 12,400 79,850 990,140,000
05/09/2011 12,900 0.60 ▲ 4.88 12,900 12,900 12,600 249,980 3,224,742,000
01/09/2011 12,300 0.50 ▲ 4.24 12,300 12,300 12,300 20,470 251,781,000
31/08/2011 11,800 0.50 ▲ 4.42 11,800 11,800 11,800 11,570 136,526,000
30/08/2011 11,300 0.50 ▲ 4.63 11,300 11,300 11,300 20,120 227,356,000
29/08/2011 10,800 0.50 ▲ 4.85 10,700 10,800 10,600 196,860 2,126,088,000
26/08/2011 10,300 0.00 ■■ 0.00 10,200 10,400 10,200 26,270 270,581,000
25/08/2011 10,300 0.00 ■■ 0.00 10,300 10,300 10,100 29,820 307,146,000
24/08/2011 10,300 -0.40 ▼ -3.74 10,700 10,800 10,300 57,670 594,001,000
23/08/2011 10,700 0.20 ▲ 1.90 10,700 10,700 10,700 240 2,568,000
22/08/2011 10,500 0.40 ▲ 3.96 10,400 10,600 10,400 44,380 465,990,000
19/08/2011 10,100 -0.40 ▼ -3.81 10,200 10,400 10,000 82,640 834,664,000
18/08/2011 10,500 0.30 ▲ 2.94 10,500 10,600 10,400 41,050 431,025,000
17/08/2011 10,200 0.40 ▲ 4.08 10,100 10,200 10,100 20,800 212,160,000
16/08/2011 9,800 -0.40 ▼ -3.92 10,200 10,200 9,800 19,730 193,354,000
15/08/2011 10,200 0.30 ▲ 3.03 9,900 10,300 9,900 5,480 55,896,000
12/08/2011 9,900 -0.50 ▼ -4.81 10,400 10,900 9,900 91,160 902,484,000
11/08/2011 10,400 -0.30 ▼ -2.80 10,500 10,900 10,300 30,600 318,240,000
10/08/2011 10,700 -0.30 ▼ -2.73 11,500 11,500 10,700 15,630 167,241,000
09/08/2011 11,000 -0.20 ▼ -1.79 11,200 11,600 10,700 22,150 243,650,000
08/08/2011 11,200 -0.40 ▼ -3.45 11,600 11,800 11,200 43,660 488,992,000
05/08/2011 11,600 -0.10 ▼ -0.85 11,300 11,700 11,300 18,300 212,280,000
04/08/2011 11,700 0.40 ▲ 3.54 11,300 11,700 11,100 37,390 437,463,000
03/08/2011 11,300 -0.10 ▼ -0.88 10,900 11,300 10,900 28,150 318,095,000
02/08/2011 11,400 -0.30 ▼ -2.56 11,300 11,500 11,200 31,360 357,504,000
01/08/2011 11,700 0.00 ■■ 0.00 12,000 12,100 11,400 17,330 202,761,000
29/07/2011 11,700 0.10 ▲ 0.86 11,400 11,800 11,300 30,250 353,925,000
28/07/2011 11,600 0.10 ▲ 0.87 11,800 11,800 11,600 23,470 272,252,000
27/07/2011 11,500 -0.40 ▼ -3.36 11,700 12,300 11,500 8,740 100,510,000
26/07/2011 11,900 -0.20 ▼ -1.65 11,900 11,900 11,900 3,450 41,055,000
25/07/2011 12,100 -0.40 ▼ -3.20 13,000 13,000 12,100 18,000 217,800,000
22/07/2011 12,500 -0.30 ▼ -2.34 12,400 12,500 12,400 6,130 76,625,000
21/07/2011 12,800 -0.30 ▼ -2.29 12,500 13,100 12,500 6,110 78,208,000
20/07/2011 13,100 0.40 ▲ 3.15 13,200 13,200 12,700 8,730 114,363,000
19/07/2011 12,700 -0.20 ▼ -1.55 13,200 13,200 12,300 24,050 305,435,000
18/07/2011 12,900 0.50 ▲ 4.03 13,000 13,000 12,900 102 1,315,800
15/07/2011 12,400 -0.40 ▼ -3.12 13,000 13,200 12,400 23,050 285,820,000
14/07/2011 12,800 -0.60 ▼ -4.48 12,800 12,800 12,800 17,720 226,816,000
13/07/2011 13,400 0.40 ▲ 3.08 12,900 13,400 12,700 9,020 120,868,000
12/07/2011 13,000 0.10 ▲ 0.78 13,000 13,300 12,900 2,350 30,550,000
11/07/2011 12,900 -0.40 ▼ -3.01 13,600 13,600 12,900 5,530 71,337,000
08/07/2011 13,300 0.00 ■■ 0.00 13,300 13,300 13,300 0 0
07/07/2011 13,300 -0.20 ▼ -1.48 13,300 13,300 12,900 12,560 167,048,000
06/07/2011 13,500 0.00 ■■ 0.00 13,800 13,800 13,500 11,110 149,985,000
05/07/2011 13,500 0.20 ▲ 1.50 13,600 13,600 13,400 13,160 177,660,000
04/07/2011 13,300 0.30 ▲ 2.31 13,300 13,300 13,300 13,000 172,900,000
01/07/2011 13,000 0.10 ▲ 0.78 12,900 13,000 12,900 520 6,760,000
30/06/2011 12,900 0.30 ▲ 2.38 12,900 13,000 12,900 5,110 65,919,000
29/06/2011 12,600 -0.20 ▼ -1.56 13,200 13,200 12,600 150 1,890,000
28/06/2011 12,800 -0.30 ▼ -2.29 13,500 13,500 12,800 14,340 183,552,000
27/06/2011 13,100 -0.10 ▼ -0.76 13,200 13,200 12,700 18,320 239,992,000
24/06/2011 13,200 0.00 ■■ 0.00 13,200 13,200 13,200 11,000 145,200,000
23/06/2011 13,200 0.00 ■■ 0.00 13,400 13,400 13,000 2,880 38,016,000
22/06/2011 13,200 -0.10 ▼ -0.75 12,700 13,300 12,700 6,970 92,004,000
21/06/2011 13,300 0.30 ▲ 2.31 13,600 13,600 13,000 37,030 492,499,000
20/06/2011 13,000 -0.30 ▼ -2.26 12,700 13,300 12,700 25,050 325,650,000
17/06/2011 13,300 0.00 ■■ 0.00 13,300 13,400 13,000 12,670 168,511,000
16/06/2011 13,300 0.40 ▲ 3.10 13,300 13,300 12,500 1,660 22,078,000
15/06/2011 12,900 0.20 ▲ 1.57 13,300 13,300 12,700 46,790 603,591,000
14/06/2011 12,700 0.00 ■■ 0.00 13,300 13,300 12,700 51,130 649,351,000
13/06/2011 12,700 0.60 ▲ 4.96 12,600 12,700 12,600 11,650 147,955,000
10/06/2011 12,100 -0.20 ▼ -1.63 12,300 12,900 12,100 11,320 136,972,000
09/06/2011 12,300 -0.10 ▼ -0.81 12,300 12,300 12,000 10,810 132,963,000
08/06/2011 12,400 0.00 ■■ 0.00 12,400 12,400 12,100 20,220 250,728,000
07/06/2011 12,400 0.40 ▲ 3.33 12,100 12,400 12,000 29,580 366,792,000
06/06/2011 12,000 0.00 ■■ 0.00 12,300 12,300 12,000 9,340 112,080,000
03/06/2011 12,000 -0.60 ▼ -4.76 13,200 13,200 12,000 46,380 556,560,000
02/06/2011 12,600 0.60 ▲ 5.00 12,400 12,600 12,000 41,930 528,318,000
01/06/2011 12,000 0.10 ▲ 0.84 11,900 12,100 11,400 21,530 258,360,000
31/05/2011 11,900 0.40 ▲ 3.48 11,200 11,900 11,000 3,350 39,865,000
30/05/2011 11,500 -0.40 ▼ -3.36 11,900 11,900 11,500 17,710 203,665,000
27/05/2011 11,900 0.30 ▲ 2.59 12,100 12,100 11,900 5,140 61,166,000
26/05/2011 11,600 0.30 ▲ 2.65 10,800 11,800 10,800 4,070 47,212,000
25/05/2011 11,300 -0.50 ▼ -4.24 11,300 11,300 11,300 7,570 85,541,000
24/05/2011 11,800 -0.60 ▼ -4.84 11,800 11,800 11,800 20,350 240,130,000
23/05/2011 12,400 -0.60 ▼ -4.62 13,000 13,000 12,400 23,060 285,944,000
20/05/2011 13,000 0.40 ▲ 3.17 12,600 13,000 12,000 9,530 123,890,000
19/05/2011 12,600 0.20 ▲ 1.61 12,200 12,600 12,000 60 756,000
18/05/2011 12,400 -0.40 ▼ -3.12 12,800 12,800 12,200 9,930 123,132,000
17/05/2011 12,800 -0.40 ▼ -3.03 12,800 12,800 12,800 1,500 19,200,000
16/05/2011 13,200 -0.10 ▼ -0.75 13,500 13,600 13,200 8,220 108,504,000
13/05/2011 13,300 0.60 ▲ 4.72 12,600 13,300 12,600 10,680 142,044,000
12/05/2011 12,700 -0.20 ▼ -1.55 12,700 12,700 12,700 500 6,350,000
11/05/2011 12,900 -0.10 ▼ -0.77 12,900 12,900 12,900 80 1,032,000
10/05/2011 13,000 0.00 ■■ 0.00 12,700 13,300 12,700 20,640 268,320,000
09/05/2011 13,000 -0.60 ▼ -4.41 13,000 13,000 13,000 2,940 38,220,000
06/05/2011 13,600 -0.70 ▼ -4.90 13,700 13,700 13,600 22,210 302,056,000
05/05/2011 14,300 0.50 ▲ 3.62 13,800 14,300 13,400 690 9,867,000
04/05/2011 13,800 0.00 ■■ 0.00 13,800 13,800 13,800 10 138,000
29/04/2011 13,800 0.30 ▲ 2.22 13,800 13,800 13,800 170 2,346,000
28/04/2011 13,500 -0.60 ▼ -4.26 13,500 13,800 13,500 55,370 747,495,000
27/04/2011 14,100 -0.70 ▼ -4.73 14,800 14,800 14,100 2,270 32,007,000
26/04/2011 14,800 0.70 ▲ 4.96 14,200 14,800 14,000 5,650 83,620,000
25/04/2011 14,100 -0.20 ▼ -1.40 14,300 14,900 14,100 610 8,601,000
22/04/2011 14,300 -0.10 ▼ -0.69 14,400 14,400 14,300 1,040 14,872,000
21/04/2011 14,400 0.00 ■■ 0.00 14,000 14,900 13,900 111,110 1,599,984,000
20/04/2011 14,400 0.50 ▲ 3.60 13,900 14,400 13,900 2,210 31,824,000
19/04/2011 13,900 -0.40 ▼ -2.80 14,300 14,300 13,900 11,500 159,850,000
18/04/2011 14,300 0.00 ■■ 0.00 13,900 14,300 13,900 202 2,888,600
15/04/2011 14,300 -0.70 ▼ -4.67 14,300 14,500 14,300 9,890 141,427,000
14/04/2011 15,000 0.50 ▲ 3.45 15,000 15,000 15,000 30 450,000
13/04/2011 14,500 0.10 ▲ 0.69 14,400 14,500 14,400 480 6,960,000
08/04/2011 14,400 -0.60 ▼ -4.00 14,400 14,400 14,400 1,100 15,840,000
07/04/2011 15,000 0.00 ■■ 0.00 14,400 15,000 14,400 3,250 48,750,000
06/04/2011 15,000 0.30 ▲ 2.04 14,500 15,000 14,500 2,420 36,300,000
05/04/2011 14,700 0.20 ▲ 1.38 14,400 14,700 14,000 4,540 66,738,000
04/04/2011 14,500 -0.10 ▼ -0.68 15,000 15,000 14,100 390 5,655,000
01/04/2011 14,600 -0.60 ▼ -3.95 14,600 14,600 14,600 7,420 108,332,000
31/03/2011 15,200 -0.10 ▼ -0.65 14,700 15,200 14,700 4,300 65,360,000
30/03/2011 15,300 0.70 ▲ 4.79 14,600 15,300 14,600 2,550 39,015,000
29/03/2011 14,600 -0.40 ▼ -2.67 14,700 14,800 14,600 5,050 73,730,000
28/03/2011 15,000 -0.40 ▼ -2.60 15,400 15,400 15,000 4,190 62,850,000
25/03/2011 15,400 -0.50 ▼ -3.14 15,400 15,900 15,400 15,500 238,700,000
24/03/2011 15,900 0.20 ▲ 1.27 15,400 15,900 15,400 2,790 44,361,000
23/03/2011 15,700 0.20 ▲ 1.29 16,100 16,200 15,700 70,230 1,102,611,000
22/03/2011 15,500 0.70 ▲ 4.73 15,500 15,500 15,400 49,190 762,445,000
21/03/2011 14,800 0.00 ■■ 0.00 15,200 15,200 14,500 4,080 60,384,000
18/03/2011 14,800 0.30 ▲ 2.07 14,500 14,800 14,400 39,710 587,708,000
17/03/2011 14,500 0.00 ■■ 0.00 14,500 15,000 14,300 12,070 175,015,000
16/03/2011 14,500 0.00 ■■ 0.00 15,000 15,000 14,500 33,590 487,055,000
15/03/2011 14,500 0.00 ■■ 0.00 15,100 15,100 14,500 5,610 81,345,000
14/03/2011 14,500 -0.60 ▼ -3.97 14,600 15,500 14,500 12,080 175,160,000
11/03/2011 15,100 0.60 ▲ 4.14 14,900 15,100 14,900 8,040 121,404,000
10/03/2011 14,500 0.40 ▲ 2.84 14,500 14,500 14,200 8,930 129,485,000
09/03/2011 14,100 -0.20 ▼ -1.40 13,700 14,700 13,700 12,880 181,608,000
08/03/2011 14,300 0.30 ▲ 2.14 14,400 14,500 13,900 11,630 166,309,000
07/03/2011 14,000 0.10 ▲ 0.72 13,900 14,000 13,500 5,110 71,540,000
04/03/2011 13,900 0.50 ▲ 3.73 13,900 13,900 13,400 12,870 178,893,000
03/03/2011 13,400 -0.60 ▼ -4.29 14,400 14,700 13,400 3,510 47,034,000
02/03/2011 14,000 -0.70 ▼ -4.76 15,200 15,200 14,000 27,230 381,220,000
01/03/2011 14,700 -0.40 ▼ -2.65 14,600 15,700 14,600 4,040 59,388,000
28/02/2011 15,100 -0.30 ▼ -1.95 15,900 15,900 15,100 10,950 165,345,000
25/02/2011 15,400 -0.70 ▼ -4.35 15,400 16,200 15,400 18,980 292,292,000
24/02/2011 16,100 0.70 ▲ 4.55 15,800 16,100 15,000 10,510 169,211,000
23/02/2011 15,400 0.00 ■■ 0.00 14,700 15,900 14,700 17,310 266,574,000
22/02/2011 15,400 -0.80 ▼ -4.94 16,200 16,200 15,400 24,370 375,298,000
21/02/2011 16,200 -0.80 ▼ -4.71 16,200 16,300 16,200 14,590 236,358,000
18/02/2011 17,000 0.00 ■■ 0.00 17,200 17,200 16,200 55,970 951,490,000
17/02/2011 17,000 0.10 ▲ 0.59 17,000 17,000 16,600 3,300 56,100,000
16/02/2011 16,900 -0.30 ▼ -1.74 17,500 17,500 16,900 14,740 249,106,000
15/02/2011 17,200 0.20 ▲ 1.18 17,500 17,500 17,000 4,600 79,120,000
14/02/2011 17,000 -0.40 ▼ -2.30 17,100 17,800 17,000 4,160 70,720,000
11/02/2011 17,400 0.30 ▲ 1.75 17,700 17,700 16,800 19,520 339,648,000
10/02/2011 17,100 -0.60 ▼ -3.39 17,700 17,800 17,100 17,450 298,395,000
09/02/2011 17,700 0.30 ▲ 1.72 17,400 17,700 16,700 33,530 593,481,000
08/02/2011 17,400 0.30 ▲ 1.75 17,800 17,800 17,000 2,160 37,584,000
28/01/2011 17,100 -0.50 ▼ -2.84 17,600 18,000 17,100 5,870 100,377,000
27/01/2011 17,600 0.80 ▲ 4.76 17,400 17,600 17,200 79,330 1,396,208,000
26/01/2011 16,800 0.80 ▲ 5.00 16,800 16,800 16,800 44,580 748,944,000
25/01/2011 16,000 0.50 ▲ 3.23 15,600 16,000 15,000 22,700 363,200,000
24/01/2011 15,500 -0.60 ▼ -3.73 16,200 16,200 15,500 11,330 175,615,000
21/01/2011 16,100 -0.80 ▼ -4.73 16,500 16,600 16,100 43,010 692,461,000
20/01/2011 16,900 0.00 ■■ 0.00 16,900 16,900 16,900 2,230 37,687,000
19/01/2011 16,900 0.40 ▲ 2.42 16,100 16,900 16,000 3,310 55,939,000
18/01/2011 16,500 -0.50 ▼ -2.94 17,000 17,000 16,500 1,620 26,730,000
17/01/2011 17,000 -0.50 ▼ -2.86 17,500 17,500 17,000 1,380 23,460,000
14/01/2011 17,500 0.00 ■■ 0.00 17,900 17,900 17,000 520 9,100,000
13/01/2011 17,500 0.50 ▲ 2.94 17,200 17,500 17,200 2,020 35,350,000
12/01/2011 17,000 0.10 ▲ 0.59 17,000 17,100 17,000 3,370 57,290,000
11/01/2011 17,900 0.00 ■■ 0.00 17,900 17,900 17,700 8,620 154,298,000
10/01/2011 17,900 0.10 ▲ 0.56 17,500 18,400 17,500 2,520 45,108,000
07/01/2011 17,800 -0.60 ▼ -3.26 18,000 18,600 17,800 16,320 290,496,000
06/01/2011 18,400 0.40 ▲ 2.22 18,500 18,500 17,800 6,530 120,152,000
05/01/2011 18,000 -0.20 ▼ -1.10 18,200 18,200 17,900 5,880 105,840,000
04/01/2011 18,200 0.00 ■■ 0.00 18,000 18,500 18,000 6,810 123,942,000
31/12/2010 18,200 0.80 ▲ 4.60 17,100 18,200 17,100 45,940 836,108,000
30/12/2010 17,400 -0.80 ▼ -4.40 17,400 18,600 17,400 9,270 161,298,000
29/12/2010 18,200 0.70 ▲ 4.00 18,300 18,300 17,900 24,900 453,180,000
28/12/2010 17,500 0.80 ▲ 4.79 17,400 17,500 16,900 7,680 134,400,000
27/12/2010 16,700 -0.50 ▼ -2.91 17,800 17,800 16,700 60 1,002,000
24/12/2010 17,200 0.10 ▲ 0.58 16,600 17,200 16,500 34,430 592,196,000
23/12/2010 17,100 -0.90 ▼ -5.00 17,300 17,500 17,100 38,420 656,982,000
22/12/2010 18,000 -0.90 ▼ -4.76 18,200 18,200 18,000 34,910 628,380,000
21/12/2010 18,900 -0.10 ▼ -0.53 19,000 19,000 18,200 48,350 913,815,000
20/12/2010 19,000 0.00 ■■ 0.00 18,500 19,000 18,200 18,720 355,680,000
17/12/2010 19,000 0.90 ▲ 4.97 18,100 19,000 18,100 17,500 332,500,000
16/12/2010 18,100 -0.90 ▼ -4.74 18,400 18,400 18,100 37,670 681,827,000
15/12/2010 19,000 0.00 ■■ 0.00 19,000 19,000 18,600 7,750 147,250,000
14/12/2010 19,000 -0.90 ▼ -4.52 19,600 20,000 19,000 49,180 934,420,000
13/12/2010 19,900 0.90 ▲ 4.74 19,500 19,900 19,500 112,390 2,236,561,000
10/12/2010 19,000 0.90 ▲ 4.97 18,600 19,000 17,800 76,700 1,457,300,000
09/12/2010 18,100 0.00 ■■ 0.00 17,500 18,900 17,500 23,030 416,843,000
08/12/2010 18,100 -0.90 ▼ -4.74 18,100 18,300 18,100 58,130 1,052,153,000
07/12/2010 19,000 -1.00 ▼ -5.00 19,300 20,500 19,000 87,330 1,659,270,000
06/12/2010 20,000 0.90 ▲ 4.71 20,000 20,000 19,100 229,210 4,584,200,000
03/12/2010 19,100 0.90 ▲ 4.95 19,100 19,100 19,100 19,290 368,439,000
02/12/2010 18,200 0.80 ▲ 4.60 18,200 18,200 18,200 16,580 301,756,000
01/12/2010 17,400 0.80 ▲ 4.82 16,900 17,400 16,800 94,610 1,646,214,000
30/11/2010 16,600 -0.30 ▼ -1.78 17,000 17,700 16,600 34,630 574,858,000
29/11/2010 16,900 0.10 ▲ 0.60 16,700 16,900 16,300 12,840 216,996,000
26/11/2010 16,800 0.20 ▲ 1.20 16,900 16,900 16,800 9,910 166,488,000
25/11/2010 16,600 0.20 ▲ 1.22 16,400 16,700 16,400 22,410 372,006,000
24/11/2010 16,400 0.00 ■■ 0.00 16,000 16,400 16,000 11,550 189,420,000
23/11/2010 16,400 0.20 ▲ 1.23 16,200 16,400 16,200 22,920 375,888,000
22/11/2010 16,200 0.00 ■■ 0.00 16,200 16,200 15,900 530 8,586,000
19/11/2010 16,200 -0.20 ▼ -1.22 16,500 16,500 16,200 40,010 648,162,000
18/11/2010 16,400 0.20 ▲ 1.23 16,500 16,500 16,000 29,270 480,028,000
17/11/2010 16,200 0.20 ▲ 1.25 16,000 16,600 16,000 16,890 273,618,000
16/11/2010 16,000 -0.10 ▼ -0.62 15,600 16,000 15,300 38,370 613,920,000
15/11/2010 16,100 -0.40 ▼ -2.42 16,000 16,100 16,000 4,540 73,094,000
12/11/2010 16,500 -0.20 ▼ -1.20 16,200 16,800 16,000 36,520 602,580,000
11/11/2010 16,700 0.60 ▲ 3.73 16,200 16,700 16,200 38,340 640,278,000
10/11/2010 16,100 0.10 ▲ 0.63 16,800 16,800 16,100 8,510 137,011,000
09/11/2010 16,000 -0.80 ▼ -4.76 16,400 16,500 16,000 88,280 1,412,480,000
08/11/2010 16,800 -0.50 ▼ -2.89 16,900 16,900 16,600 28,550 479,640,000
05/11/2010 17,300 0.00 ■■ 0.00 17,500 17,500 17,200 40,810 706,013,000
04/11/2010 17,300 0.30 ▲ 1.76 17,400 17,400 17,000 20,480 354,304,000
03/11/2010 17,000 -0.10 ▼ -0.58 17,200 17,200 16,600 74,090 1,259,530,000
02/11/2010 17,100 0.80 ▲ 4.91 16,700 17,100 16,500 149,880 2,562,948,000
01/11/2010 16,300 0.70 ▲ 4.49 15,200 16,300 15,100 61,250 998,375,000
29/10/2010 15,600 0.30 ▲ 1.96 15,500 15,800 15,500 5,940 92,664,000
28/10/2010 15,300 0.00 ■■ 0.00 15,500 15,800 15,300 12,130 185,589,000
27/10/2010 15,300 -0.60 ▼ -3.77 15,600 16,000 15,300 34,110 521,883,000
26/10/2010 15,900 0.60 ▲ 3.92 16,000 16,000 15,700 22,610 359,499,000
25/10/2010 15,300 -0.20 ▼ -1.29 15,500 15,500 15,200 9,690 148,257,000
22/10/2010 15,500 0.20 ▲ 1.31 15,400 15,600 15,400 14,390 223,045,000
21/10/2010 15,300 -0.60 ▼ -3.77 16,500 16,500 15,300 21,850 334,305,000
20/10/2010 15,900 -0.80 ▼ -4.79 16,300 16,300 15,900 43,990 699,441,000
19/10/2010 16,700 -0.10 ▼ -0.60 16,800 16,800 16,300 1,980 33,066,000
18/10/2010 16,800 0.00 ■■ 0.00 17,000 17,000 16,400 35,320 593,376,000
15/10/2010 16,800 -0.10 ▼ -0.59 16,800 16,800 16,800 3,050 51,240,000
14/10/2010 16,900 -0.10 ▼ -0.59 17,000 17,000 16,900 10,610 179,309,000
13/10/2010 17,000 0.00 ■■ 0.00 16,300 17,000 16,300 15,500 263,500,000
12/10/2010 17,000 -0.20 ▼ -1.16 17,200 17,200 16,900 17,400 295,800,000
11/10/2010 17,200 0.00 ■■ 0.00 16,900 17,400 16,800 30,790 529,588,000
08/10/2010 17,200 -0.90 ▼ -4.97 17,400 18,100 17,200 26,120 449,264,000
07/10/2010 18,100 0.40 ▲ 2.26 17,500 18,200 17,500 15,100 273,310,000
06/10/2010 17,700 0.80 ▲ 4.73 16,900 17,700 16,800 40,070 709,239,000
05/10/2010 16,900 0.20 ▲ 1.20 16,100 17,300 16,100 37,220 629,018,000
04/10/2010 16,700 -0.80 ▼ -4.57 17,500 17,500 16,700 44,040 735,468,000
01/10/2010 17,500 0.00 ■■ 0.00 17,800 17,900 17,500 19,810 346,675,000
30/09/2010 17,500 -0.30 ▼ -1.69 18,000 18,000 17,400 18,250 319,375,000
29/09/2010 17,800 -0.30 ▼ -1.66 18,500 18,500 17,800 50,950 906,910,000
28/09/2010 18,100 0.10 ▲ 0.56 18,800 18,800 18,000 37,730 682,913,000
27/09/2010 18,000 -0.50 ▼ -2.70 18,500 18,500 18,000 38,610 694,980,000
24/09/2010 18,500 0.30 ▲ 1.65 18,800 18,800 18,000 29,080 537,980,000
23/09/2010 18,200 -0.80 ▼ -4.21 18,500 19,000 18,200 57,380 1,044,316,000
22/09/2010 19,000 -0.20 ▼ -1.04 18,500 19,300 18,500 37,770 717,630,000
21/09/2010 19,200 0.70 ▲ 3.78 18,500 19,200 18,500 160,790 3,087,168,000
20/09/2010 18,500 0.80 ▲ 4.52 18,400 18,500 18,300 115,360 2,134,160,000
17/09/2010 17,700 0.20 ▲ 1.14 17,500 17,900 17,400 59,270 1,049,079,000
16/09/2010 17,500 0.30 ▲ 1.74 17,200 17,500 16,500 31,490 551,075,000
15/09/2010 17,200 -0.90 ▼ -4.97 17,400 18,100 17,200 130,150 2,238,580,000
14/09/2010 18,100 0.60 ▲ 3.43 17,500 18,100 16,800 128,860 2,332,366,000
13/09/2010 17,500 -0.90 ▼ -4.89 17,500 18,800 17,500 65,380 1,144,150,000
10/09/2010 18,400 0.30 ▲ 1.66 18,400 19,000 18,100 203,920 3,752,128,000
09/09/2010 18,100 0.80 ▲ 4.62 18,100 18,100 17,700 164,190 2,971,839,000
08/09/2010 17,300 0.80 ▲ 4.85 17,300 17,300 16,700 356,740 6,171,602,000
07/09/2010 16,500 0.70 ▲ 4.43 16,500 16,500 16,500 32,360 533,940,000
06/09/2010 15,800 0.70 ▲ 4.64 15,700 15,800 15,600 44,940 710,052,000
01/09/2010 15,100 -0.30 ▼ -1.95 15,600 15,600 14,800 75,270 1,136,577,000
31/08/2010 15,400 0.70 ▲ 4.76 14,700 15,400 14,500 78,650 1,211,210,000
30/08/2010 14,700 0.70 ▲ 5.00 14,300 14,700 14,300 100,700 1,480,290,000
27/08/2010 14,000 -0.20 ▼ -1.41 14,200 14,200 13,600 44,140 617,960,000
26/08/2010 14,200 -0.30 ▼ -2.07 14,500 14,700 14,000 43,080 611,736,000
25/08/2010 14,500 -0.70 ▼ -4.61 15,400 15,400 14,500 56,270 815,915,000
24/08/2010 15,200 -0.70 ▼ -4.40 15,400 15,900 15,200 61,430 933,736,000
23/08/2010 15,900 0.30 ▲ 1.92 15,800 16,100 15,600 48,680 774,012,000
20/08/2010 15,600 0.10 ▲ 0.65 15,500 15,600 15,100 20,280 316,368,000
19/08/2010 15,500 -0.30 ▼ -1.90 15,800 15,800 15,200 17,710 274,505,000
18/08/2010 15,800 -0.80 ▼ -4.82 16,400 16,400 15,800 71,850 1,135,230,000
17/08/2010 16,600 -0.80 ▼ -4.60 17,000 17,000 16,600 36,750 610,050,000
16/08/2010 17,400 0.60 ▲ 3.57 16,800 17,600 16,800 34,860 606,564,000
13/08/2010 16,800 -0.40 ▼ -2.33 17,000 17,200 16,500 54,250 911,400,000
12/08/2010 17,200 -0.90 ▼ -4.97 17,400 17,400 17,200 144,660 2,488,152,000
11/08/2010 18,100 -0.70 ▼ -3.72 18,600 19,200 17,900 81,680 1,478,408,000
10/08/2010 18,800 -0.90 ▼ -4.57 19,000 19,900 18,800 105,170 1,977,196,000
09/08/2010 19,700 -1.00 ▼ -4.83 20,300 20,400 19,700 95,030 1,872,091,000
06/08/2010 20,700 0.70 ▲ 3.50 20,000 20,800 19,800 86,810 1,796,967,000
05/08/2010 20,000 -0.80 ▼ -3.85 20,800 21,000 20,000 41,690 833,800,000
04/08/2010 20,800 -0.90 ▼ -4.15 21,100 21,100 20,700 106,270 2,210,416,000
03/08/2010 21,700 -1.10 ▼ -4.82 22,800 22,800 21,700 201,710 4,377,107,000
02/08/2010 22,800 -1.20 ▼ -5.00 23,200 23,300 22,800 90,430 2,061,804,000
30/07/2010 24,000 1.00 ▲ 4.35 21,900 24,100 21,900 466,810 11,203,440,000
29/07/2010 23,000 -1.20 ▼ -4.96 23,000 23,000 23,000 4,870 112,010,000
28/07/2010 24,200 -1.20 ▼ -4.72 24,200 24,200 24,200 2,530 61,226,000
27/07/2010 25,400 -1.30 ▼ -4.87 25,400 25,400 25,400 87,400 2,219,960,000
26/07/2010 26,700 0.10 ▲ 0.38 26,600 27,300 26,600 21,460 572,982,000
23/07/2010 26,600 0.00 ■■ 0.00 26,700 26,700 25,500 146,730 3,903,018,000
22/07/2010 26,600 -1.40 ▼ -5.00 27,500 27,800 26,600 399,600 10,629,360,000
21/07/2010 28,000 0.10 ▲ 0.36 28,300 28,400 27,700 13,340 373,520,000
20/07/2010 27,900 -1.20 ▼ -4.12 29,400 29,400 27,700 173,280 4,834,512,000
19/07/2010 29,100 1.30 ▲ 4.68 27,500 29,100 27,500 27,140 789,774,000
16/07/2010 27,800 -0.60 ▼ -2.11 28,300 28,400 27,800 21,010 584,078,000
15/07/2010 28,400 -0.10 ▼ -0.35 28,000 28,500 28,000 44,760 1,271,184,000
14/07/2010 28,500 0.50 ▲ 1.79 28,000 29,000 28,000 72,750 2,073,375,000
13/07/2010 28,000 0.20 ▲ 0.72 28,200 28,200 27,600 41,140 1,151,920,000
12/07/2010 27,800 -0.20 ▼ -0.71 27,300 27,800 27,300 4,280 118,984,000
09/07/2010 28,000 0.00 ■■ 0.00 27,500 28,000 27,100 33,220 930,160,000
08/07/2010 28,000 -0.20 ▼ -0.71 29,200 29,200 28,000 51,200 1,433,600,000
07/07/2010 28,200 1.30 ▲ 4.83 28,000 28,200 28,000 119,060 3,357,492,000
06/07/2010 26,900 -0.30 ▼ -1.10 27,000 27,000 26,900 16,030 431,207,000
05/07/2010 27,200 -0.40 ▼ -1.45 27,600 27,600 27,100 28,740 781,728,000
02/07/2010 27,600 0.10 ▲ 0.36 27,500 27,600 27,000 90,010 2,484,276,000
01/07/2010 27,500 -0.30 ▼ -1.08 27,600 27,700 27,300 33,880 931,700,000
30/06/2010 27,800 -0.20 ▼ -0.71 27,500 28,000 27,500 5,170 143,726,000
29/06/2010 28,000 0.10 ▲ 0.36 27,900 28,000 27,900 28,530 798,840,000
28/06/2010 27,900 -0.20 ▼ -0.71 28,100 28,100 27,800 30,400 848,160,000
25/06/2010 28,100 -0.40 ▼ -1.40 28,100 28,500 28,100 33,490 941,069,000
24/06/2010 28,500 -0.10 ▼ -0.35 29,000 29,000 28,300 52,720 1,502,520,000
23/06/2010 28,600 -0.20 ▼ -0.69 29,100 29,100 28,300 13,890 397,254,000
22/06/2010 28,800 0.00 ■■ 0.00 28,800 29,000 28,800 16,550 476,640,000
21/06/2010 28,800 -0.10 ▼ -0.35 29,200 29,200 28,800 12,290 353,952,000
18/06/2010 28,900 -0.10 ▼ -0.34 29,000 29,000 28,600 17,600 508,640,000
17/06/2010 29,000 0.30 ▲ 1.05 29,000 29,000 28,600 11,300 327,700,000
16/06/2010 28,700 0.40 ▲ 1.41 28,300 28,800 28,300 44,700 1,282,890,000
15/06/2010 28,300 -0.50 ▼ -1.74 28,500 28,800 28,100 28,830 815,889,000
14/06/2010 28,800 0.10 ▲ 0.35 29,100 29,100 28,500 10,970 315,936,000
11/06/2010 28,700 0.20 ▲ 0.70 29,400 29,400 28,500 49,950 1,433,565,000
10/06/2010 28,500 0.40 ▲ 1.42 27,800 28,500 27,800 8,700 247,950,000
09/06/2010 28,100 0.00 ■■ 0.00 28,800 28,900 28,100 13,930 391,433,000
08/06/2010 28,100 0.00 ■■ 0.00 28,100 28,900 28,000 8,310 233,511,000
07/06/2010 28,100 -1.40 ▼ -4.75 29,000 29,000 28,100 121,800 3,422,580,000
04/06/2010 29,500 -0.30 ▼ -1.01 30,200 30,200 29,400 15,980 471,410,000
03/06/2010 29,800 -0.40 ▼ -1.32 30,700 30,700 29,700 34,650 1,032,570,000
02/06/2010 30,200 -0.20 ▼ -0.66 30,800 30,800 29,800 20,420 616,684,000
01/06/2010 30,400 1.00 ▲ 3.40 30,000 30,400 29,500 26,380 801,952,000
31/05/2010 29,400 -1.00 ▼ -3.29 30,400 30,800 29,400 31,710 932,274,000
28/05/2010 30,400 1.40 ▲ 4.83 30,400 30,400 30,300 89,740 2,728,096,000
27/05/2010 29,000 -0.20 ▼ -0.68 29,000 30,100 29,000 36,910 1,070,390,000
26/05/2010 29,200 1.30 ▲ 4.66 28,900 29,200 28,800 29,640 865,488,000
25/05/2010 27,900 -0.40 ▼ -1.41 28,300 28,800 27,900 53,680 1,497,672,000
24/05/2010 28,300 -0.20 ▼ -0.70 29,300 29,300 27,900 22,670 641,561,000
21/05/2010 28,500 -1.50 ▼ -5.00 28,900 29,000 28,500 145,820 4,155,870,000
20/05/2010 30,000 0.00 ■■ 0.00 29,000 30,000 28,500 169,790 5,093,700,000
19/05/2010 30,000 -1.50 ▼ -4.76 30,900 30,900 30,000 129,290 3,878,700,000
18/05/2010 31,500 -0.40 ▼ -1.25 31,300 31,900 31,200 70,640 2,225,160,000
17/05/2010 31,900 -0.80 ▼ -2.45 32,200 32,700 31,300 84,450 2,693,955,000
14/05/2010 32,700 0.10 ▲ 0.31 33,500 33,500 32,600 225,930 7,387,911,000
13/05/2010 32,600 -1.70 ▼ -4.96 32,800 34,000 32,600 367,050 11,965,830,000
12/05/2010 34,300 -1.80 ▼ -4.99 34,300 34,300 34,300 94,480 3,240,664,000
11/05/2010 36,100 -1.80 ▼ -4.75 39,000 39,000 36,100 216,100 7,801,210,000
10/05/2010 37,900 1.80 ▲ 4.99 37,800 37,900 37,500 486,880 18,452,752,000
07/05/2010 36,100 1.70 ▲ 4.94 35,300 36,100 34,500 676,070 24,406,127,000
06/05/2010 34,400 1.60 ▲ 4.88 32,800 34,400 32,800 296,400 10,196,160,000
05/05/2010 32,800 -0.20 ▼ -0.61 32,800 33,400 32,800 133,750 4,387,000,000
04/05/2010 33,000 -0.80 ▼ -2.37 34,200 34,200 33,000 158,440 5,228,520,000
29/04/2010 33,800 -0.80 ▼ -2.31 34,600 34,600 33,600 87,990 2,974,062,000
28/04/2010 34,600 1.60 ▲ 4.85 33,400 34,600 33,000 178,070 6,161,222,000
27/04/2010 33,000 0.20 ▲ 0.61 33,000 33,900 32,800 86,710 2,861,430,000
26/04/2010 32,800 -1.00 ▼ -2.96 33,800 34,200 32,500 106,530 3,494,184,000
22/04/2010 33,800 -0.20 ▼ -0.59 34,500 35,000 33,800 154,900 5,235,620,000
21/04/2010 34,000 -1.00 ▼ -2.86 35,400 35,400 33,800 137,140 4,662,760,000
20/04/2010 35,000 -0.80 ▼ -2.23 35,300 35,900 34,100 181,460 6,351,100,000
19/04/2010 35,800 -1.80 ▼ -4.79 37,100 37,600 35,800 300,760 10,767,208,000
16/04/2010 37,600 1.70 ▲ 4.74 37,600 37,600 37,000 578,530 21,752,728,000
15/04/2010 35,900 1.70 ▲ 4.97 35,900 35,900 35,900 475,310 17,063,629,000
14/04/2010 34,200 0.40 ▲ 1.18 33,800 34,400 33,500 179,130 6,126,246,000
13/04/2010 33,800 -0.30 ▼ -0.88 34,100 34,800 33,800 195,890 6,621,082,000
12/04/2010 34,100 0.70 ▲ 2.10 33,400 34,400 33,400 201,080 6,856,828,000
09/04/2010 33,400 -0.70 ▼ -2.05 34,500 34,700 33,400 61,920 2,068,128,000
08/04/2010 34,100 0.90 ▲ 2.71 33,200 34,300 33,200 275,880 9,407,508,000
07/04/2010 33,200 0.70 ▲ 2.15 32,600 33,400 31,900 40,030 1,328,996,000
06/04/2010 32,500 -0.50 ▼ -1.52 33,000 33,000 31,800 49,770 1,617,525,000
05/04/2010 33,000 0.20 ▲ 0.61 32,200 33,000 32,000 40,410 1,333,530,000
02/04/2010 32,800 0.60 ▲ 1.86 33,600 33,600 31,500 22,020 722,256,000
01/04/2010 32,200 -1.30 ▼ -3.88 32,000 33,400 31,900 101,480 3,267,656,000
31/03/2010 33,500 0.10 ▲ 0.30 34,300 34,300 32,200 41,940 1,404,990,000
30/03/2010 33,400 -1.60 ▼ -4.57 34,500 34,500 33,400 20,000 668,000,000
29/03/2010 35,000 0.00 ■■ 0.00 34,000 35,000 34,000 27,700 969,500,000
26/03/2010 35,000 1.00 ▲ 2.94 34,800 35,200 33,600 156,290 5,470,150,000
25/03/2010 34,000 0.50 ▲ 1.49 33,000 34,500 33,000 100,490 3,416,660,000
24/03/2010 33,500 0.20 ▲ 0.60 33,500 34,000 32,300 45,590 1,527,265,000
23/03/2010 33,300 -1.70 ▼ -4.86 33,600 34,900 33,300 109,390 3,642,687,000
22/03/2010 35,000 0.40 ▲ 1.16 35,400 35,700 34,600 122,140 4,274,900,000
19/03/2010 34,600 1.60 ▲ 4.85 33,500 34,600 33,500 189,930 6,571,578,000
18/03/2010 33,000 1.50 ▲ 4.76 31,500 33,000 31,500 178,070 5,876,310,000
17/03/2010 31,500 1.00 ▲ 3.28 31,000 32,000 30,400 100,880 3,177,720,000
16/03/2010 30,500 -1.10 ▼ -3.48 31,500 31,600 30,500 35,830 1,092,815,000
15/03/2010 31,600 -0.10 ▼ -0.32 32,200 33,100 31,600 83,290 2,631,964,000
12/03/2010 31,700 0.20 ▲ 0.63 31,500 32,000 31,500 63,100 2,000,270,000
11/03/2010 31,500 1.50 ▲ 5.00 30,000 31,500 30,000 104,120 3,279,780,000
10/03/2010 30,000 -1.10 ▼ -3.54 31,100 31,800 30,000 45,460 1,363,800,000
09/03/2010 31,100 -0.20 ▼ -0.64 31,400 31,600 31,100 50,300 1,564,330,000
08/03/2010 31,300 0.30 ▲ 0.97 30,800 31,500 30,800 15,610 488,593,000
05/03/2010 31,000 -0.30 ▼ -0.96 31,100 31,100 30,500 5,550 172,050,000
04/03/2010 31,300 0.10 ▲ 0.32 31,100 31,500 31,000 10,630 332,719,000
03/03/2010 31,200 -0.20 ▼ -0.64 31,600 31,600 30,600 2,810 87,672,000
02/03/2010 31,400 0.30 ▲ 0.96 31,100 31,500 30,500 9,320 292,648,000
01/03/2010 31,100 0.60 ▲ 1.97 30,500 31,400 30,500 14,220 442,242,000
26/02/2010 30,500 0.00 ■■ 0.00 29,800 30,500 29,800 5,600 170,800,000
25/02/2010 30,500 0.00 ■■ 0.00 30,500 31,500 30,500 7,690 234,545,000
24/02/2010 30,500 1.40 ▲ 4.81 29,100 30,500 29,000 42,790 1,305,095,000
23/02/2010 29,100 -0.90 ▼ -3.00 29,200 29,500 28,800 17,620 512,742,000
22/02/2010 30,000 -1.00 ▼ -3.23 31,300 31,300 29,800 15,410 462,300,000
12/02/2010 31,000 0.50 ▲ 1.64 30,500 31,000 29,500 1,350 41,850,000
11/02/2010 30,500 0.90 ▲ 3.04 30,700 30,700 29,000 430 13,115,000
10/02/2010 29,600 0.40 ▲ 1.37 30,200 30,500 29,600 4,330 128,168,000
09/02/2010 29,200 -0.80 ▼ -2.67 29,100 29,500 28,700 12,080 352,736,000
08/02/2010 30,000 -0.50 ▼ -1.64 30,000 30,000 29,500 20,820 624,600,000
05/02/2010 30,500 -0.50 ▼ -1.61 30,500 30,500 30,000 18,010 549,305,000
04/02/2010 31,000 -0.20 ▼ -0.64 30,000 32,000 30,000 5,690 176,390,000
03/02/2010 31,200 1.20 ▲ 4.00 30,800 31,400 30,500 25,680 801,216,000
02/02/2010 30,000 -1.30 ▼ -4.15 31,300 31,300 29,800 9,600 288,000,000
01/02/2010 31,300 1.00 ▲ 3.30 30,300 31,300 29,000 52,160 1,632,608,000
29/01/2010 30,300 0.20 ▲ 0.66 30,600 30,700 30,100 30,930 937,179,000
28/01/2010 30,100 1.30 ▲ 4.51 29,000 30,200 29,000 51,690 1,555,869,000
27/01/2010 28,800 -1.20 ▼ -4.00 29,300 29,300 28,700 6,930 199,584,000
26/01/2010 30,000 0.80 ▲ 2.74 29,200 30,100 28,000 35,040 1,051,200,000
25/01/2010 29,200 1.20 ▲ 4.29 28,800 29,200 28,200 4,160 121,472,000
22/01/2010 28,000 -0.70 ▼ -2.44 27,800 29,000 27,700 14,480 405,440,000
21/01/2010 28,700 -1.10 ▼ -3.69 29,300 29,600 28,700 14,440 414,428,000
20/01/2010 29,800 -0.20 ▼ -0.67 30,500 30,800 29,300 40,050 1,193,490,000
19/01/2010 30,000 -0.80 ▼ -2.60 31,700 31,700 29,900 8,020 240,600,000
18/01/2010 30,800 -1.60 ▼ -4.94 31,200 31,200 30,800 29,820 918,456,000
15/01/2010 32,400 -0.20 ▼ -0.61 32,600 32,600 31,500 3,850 124,740,000
14/01/2010 32,600 1.20 ▲ 3.82 32,000 32,600 31,400 9,260 301,876,000
13/01/2010 31,400 -1.60 ▼ -4.85 32,000 33,000 31,400 45,120 1,416,768,000
12/01/2010 35,000 0.00 ■■ 0.00 35,100 35,900 34,500 23,020 805,700,000
11/01/2010 35,000 -1.00 ▼ -2.78 35,000 35,200 34,500 87,910 3,076,850,000
08/01/2010 36,000 -0.90 ▼ -2.44 37,500 37,500 36,000 67,220 2,419,920,000
07/01/2010 36,900 -0.10 ▼ -0.27 36,500 37,000 36,200 91,920 3,391,848,000
06/01/2010 37,000 -1.00 ▼ -2.63 36,700 37,500 36,700 29,440 1,089,280,000
05/01/2010 38,000 1.30 ▲ 3.54 38,500 38,500 36,900 86,540 3,288,520,000
04/01/2010 36,700 1.70 ▲ 4.86 36,500 36,700 35,700 60,140 2,207,138,000
31/12/2009 35,000 0.00 ■■ 0.00 35,700 35,700 33,600 101,140 3,539,900,000
30/12/2009 35,000 0.90 ▲ 2.64 34,700 35,000 33,100 26,650 932,750,000
29/12/2009 34,100 0.00 ■■ 0.00 34,000 34,500 32,600 64,080 2,185,128,000
28/12/2009 34,100 1.60 ▲ 4.92 31,500 34,100 31,500 74,640 2,545,224,000
25/12/2009 32,500 0.50 ▲ 1.56 32,000 32,900 31,000 125,880 4,091,100,000
24/12/2009 32,000 0.00 ■■ 0.00 30,800 32,000 30,800 36,740 1,175,680,000
23/12/2009 32,000 0.00 ■■ 0.00 32,000 32,000 30,600 29,800 953,600,000
22/12/2009 32,000 0.70 ▲ 2.24 31,500 32,000 31,200 43,410 1,389,120,000
21/12/2009 31,300 1.40 ▲ 4.68 30,000 31,300 30,000 18,800 588,440,000
18/12/2009 29,900 1.40 ▲ 4.91 28,500 29,900 28,500 46,880 1,401,712,000
17/12/2009 28,500 -0.90 ▼ -3.06 28,500 30,000 28,400 11,660 332,310,000
16/12/2009 29,400 -1.50 ▼ -4.85 30,900 30,900 29,400 11,030 324,282,000
15/12/2009 30,900 0.80 ▲ 2.66 28,600 30,900 28,600 11,150 344,535,000
14/12/2009 30,100 1.40 ▲ 4.88 28,900 30,100 28,900 40,750 1,226,575,000
11/12/2009 28,700 -1.50 ▼ -4.97 30,000 30,000 28,700 37,940 1,088,878,000
10/12/2009 30,200 -1.00 ▼ -3.21 30,000 32,000 30,000 121,410 3,666,582,000
09/12/2009 31,200 -1.60 ▼ -4.88 31,300 32,800 31,200 21,010 655,512,000
08/12/2009 32,800 -1.70 ▼ -4.93 33,600 33,600 32,800 40,400 1,325,120,000
07/12/2009 34,500 0.00 ■■ 0.00 34,500 34,500 34,000 5,500 189,750,000
04/12/2009 34,500 -0.40 ▼ -1.15 35,400 35,400 34,000 31,620 1,090,890,000
03/12/2009 34,900 0.90 ▲ 2.65 33,700 35,100 33,700 60,870 2,124,363,000
02/12/2009 34,000 0.40 ▲ 1.19 35,200 35,200 34,000 221,890 7,544,260,000
01/12/2009 33,600 1.60 ▲ 5.00 33,600 33,600 33,600 14,200 477,120,000
30/11/2009 32,000 1.50 ▲ 4.92 31,000 32,000 31,000 88,190 2,822,080,000
27/11/2009 30,500 1.00 ▲ 3.39 28,100 30,900 28,100 39,780 1,213,290,000
26/11/2009 29,500 -1.50 ▼ -4.84 29,600 29,800 29,500 99,490 2,934,955,000
25/11/2009 31,000 -1.60 ▼ -4.91 32,000 32,000 31,000 110,300 3,419,300,000
24/11/2009 32,600 -0.20 ▼ -0.61 32,600 33,300 32,500 54,860 1,788,436,000
23/11/2009 32,800 -0.20 ▼ -0.61 32,600 33,400 32,200 66,510 2,181,528,000
20/11/2009 33,000 -0.60 ▼ -1.79 33,500 34,000 33,000 18,340 605,220,000
19/11/2009 33,600 0.80 ▲ 2.44 32,800 34,000 32,800 38,510 1,293,936,000
18/11/2009 32,800 -0.80 ▼ -2.38 33,300 34,000 32,600 69,780 2,288,784,000
17/11/2009 33,600 -0.40 ▼ -1.18 34,000 34,500 33,600 31,830 1,069,488,000
16/11/2009 34,000 0.00 ■■ 0.00 34,300 34,400 34,000 24,130 820,420,000
13/11/2009 34,000 0.00 ■■ 0.00 33,000 34,000 32,900 44,160 1,501,440,000
12/11/2009 34,000 0.40 ▲ 1.19 34,400 35,000 33,800 52,850 1,796,900,000
11/11/2009 33,600 1.60 ▲ 5.00 33,300 33,600 31,700 28,680 963,648,000
10/11/2009 32,000 -0.30 ▼ -0.93 32,000 33,000 31,000 29,840 954,880,000
09/11/2009 32,300 -1.60 ▼ -4.72 33,400 33,400 32,300 33,910 1,095,293,000
06/11/2009 33,900 0.00 ■■ 0.00 34,900 34,900 33,900 25,800 874,620,000
05/11/2009 33,900 1.60 ▲ 4.95 32,300 33,900 32,300 43,740 1,482,786,000
04/11/2009 32,300 0.20 ▲ 0.62 31,300 33,400 31,300 24,260 783,598,000
03/11/2009 32,100 -1.60 ▼ -4.75 33,700 34,400 32,100 45,830 1,471,143,000
02/11/2009 33,700 -1.70 ▼ -4.80 34,400 34,400 33,700 78,340 2,640,058,000
30/10/2009 35,400 1.20 ▲ 3.51 35,600 35,600 35,000 65,060 2,303,124,000
29/10/2009 34,200 -1.80 ▼ -5.00 35,000 35,200 34,200 116,950 3,999,690,000
28/10/2009 36,000 -0.50 ▼ -1.37 37,200 37,200 35,800 66,350 2,388,600,000
27/10/2009 36,500 -0.50 ▼ -1.35 36,700 37,500 36,000 97,680 3,565,320,000
26/10/2009 37,000 -1.50 ▼ -3.90 37,500 38,300 37,000 128,060 4,738,220,000
23/10/2009 38,500 -0.80 ▼ -2.04 39,000 40,500 38,500 191,520 7,373,520,000
22/10/2009 39,300 -1.30 ▼ -3.20 39,300 40,000 38,900 193,510 7,604,943,000
21/10/2009 40,600 -0.40 ▼ -0.98 40,000 41,000 39,500 128,740 5,226,844,000
20/10/2009 41,000 -1.70 ▼ -3.98 42,800 42,800 40,700 184,490 7,564,090,000
19/10/2009 42,700 1.80 ▲ 4.40 40,900 42,900 40,900 297,880 12,719,476,000
16/10/2009 40,900 1.90 ▲ 4.87 39,500 40,900 39,500 257,120 10,516,208,000
15/10/2009 39,000 0.30 ▲ 0.78 40,000 40,400 39,000 122,380 4,772,820,000
14/10/2009 38,700 0.40 ▲ 1.04 38,300 38,700 38,200 86,210 3,336,327,000
13/10/2009 38,300 -0.20 ▼ -0.52 38,500 39,000 38,200 107,680 4,124,144,000
12/10/2009 38,500 1.00 ▲ 2.67 38,600 38,600 37,500 116,640 4,490,640,000
09/10/2009 37,500 0.20 ▲ 0.54 37,400 37,500 37,100 90,030 3,376,125,000
08/10/2009 37,300 0.00 ■■ 0.00 37,400 37,500 37,000 29,160 1,087,668,000
07/10/2009 37,300 1.00 ▲ 2.75 36,500 37,300 36,500 53,090 1,980,257,000
06/10/2009 36,300 -0.70 ▼ -1.89 36,600 37,800 36,100 36,620 1,329,306,000
05/10/2009 37,000 1.00 ▲ 2.78 36,900 37,000 35,800 31,910 1,180,670,000
02/10/2009 36,000 -1.00 ▼ -2.70 36,000 36,500 35,800 50,760 1,827,360,000
01/10/2009 37,000 -0.90 ▼ -2.37 38,000 38,100 36,500 85,240 3,153,880,000
30/09/2009 37,900 -0.70 ▼ -1.81 38,000 38,500 37,900 53,650 2,033,335,000
29/09/2009 38,600 -0.40 ▼ -1.03 39,200 39,200 38,600 18,330 707,538,000
28/09/2009 39,000 0.50 ▲ 1.30 39,600 39,800 38,800 87,060 3,395,340,000
25/09/2009 38,500 0.20 ▲ 0.52 37,500 38,500 37,500 43,770 1,685,145,000
24/09/2009 38,300 -0.70 ▼ -1.79 38,100 39,100 38,000 61,690 2,362,727,000
23/09/2009 39,000 -0.50 ▼ -1.27 39,500 40,000 38,800 79,250 3,090,750,000
22/09/2009 39,500 -1.50 ▼ -3.66 40,000 40,900 39,500 78,210 3,089,295,000
21/09/2009 41,000 0.60 ▲ 1.49 41,800 41,800 40,500 31,420 1,288,220,000
18/09/2009 40,400 1.90 ▲ 4.94 39,000 40,400 39,000 86,170 3,481,268,000
17/09/2009 38,500 -0.20 ▼ -0.52 38,700 39,000 38,400 66,530 2,561,405,000
16/09/2009 38,700 -0.70 ▼ -1.78 39,000 39,600 38,700 35,190 1,361,853,000
15/09/2009 39,400 -0.50 ▼ -1.25 39,300 40,500 39,000 43,680 1,720,992,000
14/09/2009 39,900 0.00 ■■ 0.00 39,900 40,800 39,800 34,300 1,368,570,000
11/09/2009 39,900 1.40 ▲ 3.64 39,600 39,900 38,500 41,670 1,662,633,000
10/09/2009 38,500 -0.80 ▼ -2.04 38,500 39,800 38,500 32,430 1,248,555,000
09/09/2009 39,300 -0.70 ▼ -1.75 40,000 40,000 39,300 24,630 967,959,000
08/09/2009 40,000 0.10 ▲ 0.25 40,500 40,500 39,500 37,870 1,514,800,000
07/09/2009 39,900 0.90 ▲ 2.31 38,500 40,000 37,800 44,470 1,774,353,000
04/09/2009 39,000 -1.60 ▼ -3.94 40,600 42,000 38,800 94,220 3,674,580,000
03/09/2009 40,600 -2.00 ▼ -4.69 41,300 42,400 40,600 61,820 2,509,892,000
02/09/2009 42,600 0.00 ■■ 0.00 0 0 0 0 0
01/09/2009 42,600 -0.40 ▼ -0.93 43,100 43,100 42,000 55,450 2,362,170,000
31/08/2009 43,000 1.10 ▲ 2.63 42,800 43,000 41,500 107,790 4,634,970,000
28/08/2009 41,900 0.30 ▲ 0.72 40,600 42,500 40,600 39,980 1,675,162,000
27/08/2009 41,600 -0.10 ▼ -0.24 41,700 42,000 40,600 84,840 3,529,344,000
26/08/2009 41,700 -1.00 ▼ -2.34 41,500 42,700 41,500 67,840 2,828,928,000
25/08/2009 42,700 2.00 ▲ 4.91 42,700 42,700 42,600 158,520 6,768,804,000
24/08/2009 40,700 1.90 ▲ 4.90 40,000 40,700 39,100 55,350 2,252,745,000
21/08/2009 38,800 -1.20 ▼ -3.00 41,000 41,300 38,800 51,740 2,007,512,000
20/08/2009 40,000 1.10 ▲ 2.83 39,600 40,200 39,000 48,800 1,952,000,000
19/08/2009 38,900 1.10 ▲ 2.91 38,300 38,900 37,800 39,980 1,555,222,000
18/08/2009 37,800 -0.50 ▼ -1.31 37,600 38,400 37,600 36,910 1,395,198,000
17/08/2009 38,300 -0.50 ▼ -1.29 37,800 38,500 37,800 12,870 492,921,000
14/08/2009 38,800 -0.20 ▼ -0.51 38,100 39,000 38,000 54,090 2,098,692,000
13/08/2009 39,000 0.20 ▲ 0.52 38,300 39,700 38,300 41,150 1,604,850,000
12/08/2009 38,800 -0.10 ▼ -0.26 38,900 38,900 38,000 160,530 6,228,564,000
11/08/2009 38,900 1.30 ▲ 3.46 37,600 39,000 37,600 85,270 3,317,003,000
10/08/2009 37,600 1.70 ▲ 4.74 36,700 37,600 36,400 80,590 3,030,184,000
07/08/2009 35,900 1.10 ▲ 3.16 35,000 35,900 34,800 58,740 2,108,766,000
06/08/2009 34,800 -0.10 ▼ -0.29 34,600 35,000 34,600 165,660 5,764,968,000
05/08/2009 34,900 -0.10 ▼ -0.29 35,000 35,300 34,600 32,060 1,118,894,000
04/08/2009 35,000 -0.40 ▼ -1.13 36,000 36,000 35,000 43,800 1,533,000,000
03/08/2009 35,400 -0.40 ▼ -1.12 35,800 36,000 35,400 53,020 1,876,908,000
31/07/2009 35,800 1.30 ▲ 3.77 36,000 36,200 35,500 62,750 2,246,450,000
30/07/2009 34,500 -0.50 ▼ -1.43 35,000 35,000 34,200 78,240 2,699,280,000
29/07/2009 35,000 -1.80 ▼ -4.89 36,100 36,500 35,000 54,670 1,913,450,000
28/07/2009 36,800 -0.40 ▼ -1.08 36,500 37,000 35,700 46,080 1,695,744,000
27/07/2009 37,200 1.40 ▲ 3.91 37,400 37,400 36,000 54,470 2,026,284,000
24/07/2009 35,800 1.70 ▲ 4.99 35,700 35,800 34,500 95,720 3,426,776,000
23/07/2009 34,100 -1.70 ▼ -4.75 34,100 34,100 34,100 130,290 4,442,889,000
22/07/2009 35,800 -1.80 ▼ -4.79 35,800 35,800 35,800 174,830 6,258,914,000
21/07/2009 37,600 1.60 ▲ 4.44 37,200 37,600 36,200 70,530 2,651,928,000
20/07/2009 36,000 -1.50 ▼ -4.00 36,500 36,600 36,000 23,130 832,680,000
17/07/2009 37,500 -0.50 ▼ -1.32 38,000 38,000 37,500 32,200 1,207,500,000
16/07/2009 38,000 0.50 ▲ 1.33 37,500 38,000 37,500 64,460 2,449,480,000
15/07/2009 37,500 -0.60 ▼ -1.57 39,000 39,100 37,500 38,470 1,442,625,000
14/07/2009 38,100 -1.50 ▼ -3.79 39,600 40,000 38,000 56,970 2,170,557,000
13/07/2009 39,600 -0.90 ▼ -2.22 40,500 41,500 39,600 33,970 1,345,212,000
10/07/2009 40,500 0.00 ■■ 0.00 40,500 40,600 40,000 19,030 770,715,000
09/07/2009 40,500 0.00 ■■ 0.00 41,000 41,000 40,200 11,680 473,040,000
08/07/2009 40,500 -1.00 ▼ -2.41 40,100 41,000 40,000 14,580 590,490,000
07/07/2009 41,500 -1.30 ▼ -3.04 41,300 41,900 40,800 112,000 4,648,000,000
06/07/2009 42,800 1.60 ▲ 3.88 42,000 42,800 40,900 45,970 1,967,516,000
03/07/2009 41,200 1.90 ▲ 4.83 39,700 41,200 39,400 38,850 1,600,620,000
02/07/2009 39,300 1.70 ▲ 4.52 39,000 39,300 37,700 38,940 1,530,342,000
01/07/2009 37,600 -1.90 ▼ -4.81 37,700 38,000 37,600 108,210 4,068,696,000
30/06/2009 39,500 -2.00 ▼ -4.82 41,500 41,500 39,500 74,700 2,950,650,000
29/06/2009 41,500 0.60 ▲ 1.47 41,500 41,500 40,000 46,410 1,926,015,000
26/06/2009 40,900 -0.70 ▼ -1.68 40,100 41,600 39,700 47,490 1,942,341,000
25/06/2009 41,600 -2.10 ▼ -4.81 42,500 42,500 41,600 145,610 6,057,376,000
24/06/2009 43,700 0.40 ▲ 0.92 43,000 45,000 43,000 106,300 4,645,310,000
23/06/2009 43,300 -2.20 ▼ -4.84 43,300 43,300 43,300 2,470 106,951,000
22/06/2009 45,500 -2.30 ▼ -4.81 45,500 45,500 45,500 29,110 1,324,505,000
19/06/2009 47,800 0.60 ▲ 1.27 48,600 48,600 46,000 59,140 2,826,892,000
18/06/2009 47,200 2.20 ▲ 4.89 45,900 47,200 45,900 182,360 8,607,392,000
17/06/2009 45,000 1.60 ▲ 3.69 41,300 45,000 41,300 167,950 7,557,750,000
16/06/2009 43,400 -2.20 ▼ -4.82 43,400 43,600 43,400 39,270 1,704,318,000
15/06/2009 45,600 -2.40 ▼ -5.00 45,600 48,000 45,600 89,400 4,076,640,000
12/06/2009 48,000 -2.00 ▼ -4.00 51,500 51,500 48,000 154,940 7,437,120,000
11/06/2009 50,000 -1.50 ▼ -2.91 51,500 54,000 50,000 135,630 6,781,500,000
10/06/2009 51,500 0.00 ■■ 0.00 51,500 51,500 49,000 155,300 7,997,950,000
09/06/2009 51,500 2.20 ▲ 4.46 51,500 51,500 51,500 250,520 12,901,780,000
08/06/2009 49,300 2.30 ▲ 4.89 49,300 49,300 49,300 48,370 2,384,641,000
05/06/2009 47,000 2.20 ▲ 4.91 47,000 47,000 47,000 30,420 1,429,740,000
04/06/2009 44,800 2.10 ▲ 4.92 44,000 44,800 43,900 206,300 9,242,240,000
03/06/2009 42,700 -0.30 ▼ -0.70 43,000 43,000 42,100 36,860 1,573,922,000
02/06/2009 43,000 2.00 ▲ 4.88 43,000 43,000 41,500 100,010 4,300,430,000
01/06/2009 41,000 1.90 ▲ 4.86 40,000 41,000 40,000 60,620 2,485,420,000
29/05/2009 39,100 0.10 ▲ 0.26 40,000 40,000 38,900 53,510 2,092,241,000
28/05/2009 39,000 -2.00 ▼ -4.88 39,300 40,500 39,000 44,220 1,724,580,000
27/05/2009 41,000 -1.50 ▼ -3.53 42,300 42,300 40,400 82,730 3,391,930,000
26/05/2009 42,500 1.50 ▲ 3.66 41,000 42,500 41,000 82,850 3,521,125,000
25/05/2009 41,000 1.90 ▲ 4.86 40,500 41,000 40,000 61,370 2,516,170,000
22/05/2009 39,100 -0.50 ▼ -1.26 41,000 41,000 38,500 77,040 3,012,264,000
21/05/2009 39,600 -1.60 ▼ -3.88 39,300 41,200 39,200 180,950 7,165,620,000
20/05/2009 41,200 -2.00 ▼ -4.63 41,500 43,100 41,100 130,770 5,387,724,000
19/05/2009 43,200 0.00 ■■ 0.00 44,300 44,300 43,200 44,440 1,919,808,000
18/05/2009 43,200 -2.20 ▼ -4.85 43,500 45,000 43,200 142,210 6,143,472,000
15/05/2009 45,400 2.10 ▲ 4.85 44,000 45,400 42,500 189,480 8,602,392,000
14/05/2009 43,300 0.10 ▲ 0.23 44,900 45,000 42,000 187,430 8,115,719,000
13/05/2009 43,200 2.00 ▲ 4.85 43,200 43,200 43,200 105,610 4,562,352,000
12/05/2009 41,200 1.90 ▲ 4.83 41,200 41,200 41,200 74,480 3,068,576,000
11/05/2009 39,300 1.80 ▲ 4.80 38,000 39,300 38,000 285,170 11,207,181,000
08/05/2009 37,500 -0.70 ▼ -1.83 37,000 38,000 37,000 35,920 1,347,000,000
07/05/2009 38,200 1.60 ▲ 4.37 37,900 38,200 37,000 69,430 2,652,226,000
06/05/2009 36,600 -1.90 ▼ -4.94 38,500 38,500 36,600 71,120 2,602,992,000
05/05/2009 38,500 1.80 ▲ 4.90 38,500 38,500 37,100 167,410 6,445,285,000
04/05/2009 36,700 1.70 ▲ 4.86 36,700 36,700 36,700 18,410 675,647,000
29/04/2009 35,000 -0.30 ▼ -0.85 35,300 35,400 34,700 30,310 1,060,850,000
28/04/2009 35,300 0.50 ▲ 1.44 34,600 35,300 34,300 31,220 1,102,066,000
27/04/2009 34,800 -0.90 ▼ -2.52 35,700 36,100 34,800 16,410 571,068,000
24/04/2009 35,700 -1.70 ▼ -4.55 37,900 37,900 35,600 27,940 997,458,000
23/04/2009 37,400 1.70 ▲ 4.76 36,900 37,400 35,600 57,400 2,146,760,000
22/04/2009 35,700 1.70 ▲ 5.00 35,700 35,700 35,000 43,420 1,550,094,000
21/04/2009 34,000 -1.70 ▼ -4.76 34,000 34,000 34,000 47,310 1,608,540,000
20/04/2009 35,700 -1.80 ▼ -4.80 35,900 36,000 35,700 35,420 1,264,494,000
17/04/2009 37,500 -1.50 ▼ -3.85 39,600 39,600 37,100 54,700 2,051,250,000
16/04/2009 39,000 1.50 ▲ 4.00 38,700 39,000 37,500 91,730 3,577,470,000
15/04/2009 37,500 -1.50 ▼ -3.85 38,000 39,500 37,500 57,350 2,150,625,000
14/04/2009 39,000 0.10 ▲ 0.26 37,500 40,100 37,500 85,950 3,352,050,000
13/04/2009 38,900 1.80 ▲ 4.85 38,900 38,900 38,900 64,580 2,512,162,000
10/04/2009 37,100 1.70 ▲ 4.80 37,100 37,100 37,100 58,330 2,164,043,000
09/04/2009 35,400 -1.60 ▼ -4.32 37,000 37,000 35,400 43,890 1,553,706,000
08/04/2009 37,000 -1.80 ▼ -4.64 37,000 38,800 36,900 81,430 3,012,910,000
07/04/2009 38,800 1.00 ▲ 2.65 37,100 38,800 37,000 60,760 2,357,488,000
03/04/2009 37,800 1.80 ▲ 5.00 37,800 37,800 36,400 98,610 3,727,458,000
02/04/2009 36,000 0.50 ▲ 1.41 36,300 36,900 36,000 49,620 1,786,320,000
01/04/2009 35,500 1.60 ▲ 4.72 33,900 35,500 33,900 39,280 1,394,440,000
31/03/2009 33,900 0.30 ▲ 0.89 33,600 34,000 33,500 33,430 1,133,277,000
30/03/2009 33,600 -0.90 ▼ -2.61 34,500 35,000 33,600 20,800 698,880,000
27/03/2009 34,500 -1.70 ▼ -4.70 37,300 37,300 34,500 77,320 2,667,540,000
26/03/2009 36,200 0.60 ▲ 1.69 36,600 36,600 35,800 39,310 1,423,022,000
25/03/2009 35,600 1.10 ▲ 3.19 34,900 35,800 34,600 26,010 925,956,000
24/03/2009 34,500 1.60 ▲ 4.86 34,500 34,500 34,400 33,450 1,154,025,000
23/03/2009 32,900 -0.50 ▼ -1.50 33,400 33,600 32,600 70,170 2,308,593,000
20/03/2009 33,400 0.00 ■■ 0.00 33,300 35,000 33,000 36,060 1,204,404,000
19/03/2009 33,400 -1.10 ▼ -3.19 36,100 36,200 33,400 141,810 4,736,454,000
18/03/2009 34,500 1.60 ▲ 4.86 34,500 34,500 34,500 26,630 918,735,000
17/03/2009 32,900 1.50 ▲ 4.78 32,900 32,900 32,900 29,690 976,801,000
16/03/2009 31,400 1.10 ▲ 3.63 30,500 31,400 30,400 33,230 1,043,422,000
13/03/2009 30,300 -0.60 ▼ -1.94 30,000 30,900 30,000 49,690 1,505,607,000
12/03/2009 30,900 0.40 ▲ 1.31 30,500 31,700 29,100 212,820 6,576,138,000
11/03/2009 30,500 1.40 ▲ 4.81 30,500 30,500 30,500 5,570 169,885,000
10/03/2009 29,100 1.30 ▲ 4.68 29,100 29,100 29,100 13,980 406,818,000
09/03/2009 27,800 1.30 ▲ 4.91 26,800 27,800 26,800 37,490 1,042,222,000
06/03/2009 26,500 0.70 ▲ 2.71 25,700 26,500 25,300 28,840 764,260,000
05/03/2009 25,800 1.20 ▲ 4.88 25,800 25,800 25,400 100,640 2,596,512,000
04/03/2009 24,600 0.80 ▲ 3.36 23,800 24,600 23,800 9,440 232,224,000
03/03/2009 23,800 -0.40 ▼ -1.65 23,800 24,100 23,700 18,800 447,440,000
02/03/2009 24,200 0.00 ■■ 0.00 23,800 24,400 23,800 11,630 281,446,000
27/02/2009 24,200 0.00 ■■ 0.00 23,700 24,200 23,700 18,470 446,974,000
26/02/2009 24,200 0.00 ■■ 0.00 24,200 24,200 23,900 15,140 366,388,000
25/02/2009 24,200 1.00 ▲ 4.31 23,500 24,200 23,300 38,020 920,084,000
24/02/2009 23,200 -1.20 ▼ -4.92 23,800 24,000 23,200 29,790 691,128,000
23/02/2009 24,400 -0.10 ▼ -0.41 24,000 24,400 23,300 27,630 674,172,000
20/02/2009 24,500 0.90 ▲ 3.81 24,500 24,500 23,700 33,590 822,955,000
19/02/2009 23,600 1.10 ▲ 4.89 23,200 23,600 22,500 18,620 439,432,000
18/02/2009 22,500 -1.10 ▼ -4.66 22,700 22,700 22,500 98,790 2,222,775,000
17/02/2009 23,600 -0.30 ▼ -1.26 24,000 24,000 23,200 20,160 475,776,000
16/02/2009 23,900 0.20 ▲ 0.84 23,700 23,900 23,500 8,800 210,320,000
13/02/2009 23,700 -0.10 ▼ -0.42 23,800 24,900 23,000 15,210 360,477,000
12/02/2009 23,800 -1.20 ▼ -4.80 24,200 25,000 23,800 58,550 1,393,490,000
11/02/2009 25,000 -1.30 ▼ -4.94 25,300 25,300 25,000 36,340 908,500,000
10/02/2009 26,300 -0.70 ▼ -2.59 26,000 27,000 26,000 13,480 354,524,000
09/02/2009 27,000 1.20 ▲ 4.65 27,000 27,000 26,500 51,870 1,400,490,000
06/02/2009 27,000 1.20 ▲ 4.65 27,000 27,000 26,000 52,920 1,428,840,000
05/02/2009 25,800 -1.30 ▼ -4.80 25,800 26,000 25,800 36,050 930,090,000
04/02/2009 27,100 -1.40 ▼ -4.91 27,100 27,600 27,100 45,990 1,246,329,000
03/02/2009 28,500 -1.50 ▼ -5.00 28,600 28,700 28,500 54,270 1,546,695,000
02/02/2009 30,000 -1.50 ▼ -4.76 30,000 31,000 30,000 50,500 1,515,000,000
23/01/2009 31,500 -0.10 ▼ -0.32 31,500 32,000 31,500 23,190 730,485,000
22/01/2009 31,600 -0.40 ▼ -1.25 32,000 32,000 31,600 9,050 285,980,000
21/01/2009 32,000 0.20 ▲ 0.63 31,500 32,000 31,500 2,960 94,720,000
20/01/2009 31,800 -0.10 ▼ -0.31 31,900 31,900 31,700 8,660 275,388,000
19/01/2009 31,900 0.40 ▲ 1.27 32,300 32,300 31,500 10,550 336,545,000
16/01/2009 31,500 0.00 ■■ 0.00 31,200 32,800 31,200 36,060 1,135,890,000
15/01/2009 31,500 -0.60 ▼ -1.87 31,000 32,000 30,600 25,900 815,850,000
14/01/2009 32,100 -0.50 ▼ -1.53 32,600 32,600 32,000 12,970 416,337,000
13/01/2009 32,600 -0.40 ▼ -1.21 33,000 33,000 32,600 9,160 298,616,000
12/01/2009 33,000 -0.50 ▼ -1.49 33,500 33,500 33,000 2,620 86,460,000
09/01/2009 33,500 -1.30 ▼ -3.74 34,200 34,800 33,100 29,980 1,004,330,000
08/01/2009 34,800 -0.20 ▼ -0.57 35,000 35,000 34,000 18,680 650,064,000
07/01/2009 35,000 1.40 ▲ 4.17 35,100 35,200 35,000 28,630 1,002,050,000
06/01/2009 33,600 0.40 ▲ 1.20 33,200 33,700 33,200 14,910 500,976,000
05/01/2009 33,200 -0.40 ▼ -1.19 33,600 33,800 33,000 6,050 200,860,000
02/01/2009 33,600 1.00 ▲ 3.07 31,600 33,600 31,600 10,970 368,592,000
31/12/2008 32,600 -0.40 ▼ -1.21 32,600 33,900 32,600 10,710 349,146,000
30/12/2008 33,000 1.40 ▲ 4.43 32,000 33,100 32,000 20,320 670,560,000
29/12/2008 31,600 -0.70 ▼ -2.17 32,300 32,300 31,300 5,650 178,540,000
26/12/2008 32,300 0.30 ▲ 0.94 32,400 32,400 32,300 3,740 120,802,000
25/12/2008 32,000 0.20 ▲ 0.63 31,300 32,000 31,300 7,040 225,280,000
24/12/2008 31,800 0.00 ■■ 0.00 30,700 32,200 30,700 9,400 298,920,000
23/12/2008 31,800 -1.10 ▼ -3.34 31,600 32,400 31,600 9,100 289,380,000
22/12/2008 32,900 0.90 ▲ 2.81 32,000 32,900 32,000 26,430 869,547,000
19/12/2008 32,000 0.10 ▲ 0.31 31,600 32,500 31,600 9,830 314,560,000
18/12/2008 31,900 0.70 ▲ 2.24 31,200 31,900 30,500 22,870 729,553,000
17/12/2008 31,200 -1.30 ▼ -4.00 32,500 32,500 31,100 8,780 273,936,000
16/12/2008 32,500 -1.70 ▼ -4.97 32,500 32,500 32,500 13,600 442,000,000
15/12/2008 34,200 1.30 ▲ 3.95 34,400 34,400 33,300 20,920 715,464,000
12/12/2008 32,900 1.50 ▲ 4.78 32,900 32,900 32,800 10,740 353,346,000
11/12/2008 31,400 0.40 ▲ 1.29 31,500 31,800 30,000 9,960 312,744,000
10/12/2008 33,000 -1.40 ▼ -4.07 33,400 34,300 32,800 80,420 2,653,860,000
09/12/2008 34,400 -0.90 ▼ -2.55 34,000 35,500 34,000 42,960 1,477,824,000
08/12/2008 35,300 -1.80 ▼ -4.85 35,300 35,300 35,300 7,150 252,395,000
05/12/2008 37,100 -1.90 ▼ -4.87 37,300 38,000 37,100 20,690 767,599,000
04/12/2008 39,000 0.00 ■■ 0.00 39,000 39,500 38,500 53,340 2,080,260,000
03/12/2008 39,000 1.40 ▲ 3.72 39,400 39,400 37,700 83,260 3,247,140,000
02/12/2008 37,600 1.70 ▲ 4.74 35,000 37,600 35,000 35,630 1,339,688,000
01/12/2008 35,900 1.70 ▲ 4.97 35,900 35,900 35,000 78,130 2,804,867,000
28/11/2008 34,200 1.60 ▲ 4.91 32,600 34,200 32,600 123,630 4,228,146,000
27/11/2008 32,600 -1.70 ▼ -4.96 32,600 32,600 32,600 24,310 792,506,000
26/11/2008 34,300 -1.80 ▼ -4.99 34,300 34,300 34,300 6,670 228,781,000
25/11/2008 36,100 -1.80 ▼ -4.75 36,100 36,100 36,100 28,710 1,036,431,000
24/11/2008 37,900 -1.90 ▼ -4.77 37,900 37,900 37,900 28,460 1,078,634,000
21/11/2008 39,800 -2.00 ▼ -4.78 39,800 41,700 39,800 26,920 1,071,416,000
20/11/2008 41,800 -2.10 ▼ -4.78 42,000 42,200 41,800 29,580 1,236,444,000
19/11/2008 43,900 -0.10 ▼ -0.23 45,400 45,400 43,500 4,780 209,842,000
18/11/2008 44,000 -1.20 ▼ -2.65 45,200 45,200 43,500 10,360 455,840,000
17/11/2008 45,200 -1.90 ▼ -4.03 45,300 48,000 45,200 11,780 532,456,000
14/11/2008 47,100 1.10 ▲ 2.39 48,300 48,300 47,000 26,160 1,232,136,000
13/11/2008 46,000 0.80 ▲ 1.77 45,400 46,000 45,200 26,460 1,217,160,000
12/11/2008 45,200 -2.30 ▼ -4.84 45,200 46,000 45,200 31,260 1,412,952,000
11/11/2008 47,500 -2.50 ▼ -5.00 47,500 48,000 47,500 42,390 2,013,525,000
10/11/2008 50,000 -0.50 ▼ -0.99 50,500 51,500 50,000 39,760 1,988,000,000
07/11/2008 50,500 -2.50 ▼ -4.72 50,500 50,500 50,500 28,920 1,460,460,000
06/11/2008 53,000 -2.50 ▼ -4.50 53,000 55,500 53,000 33,350 1,767,550,000
05/11/2008 55,500 1.50 ▲ 2.78 56,000 56,000 53,500 76,760 4,260,180,000
04/11/2008 54,000 2.50 ▲ 4.85 50,000 54,000 49,400 54,920 2,965,680,000
03/11/2008 51,500 -1.50 ▼ -2.83 53,000 53,000 50,500 61,250 3,154,375,000
31/10/2008 53,000 0.50 ▲ 0.95 52,500 54,000 52,000 24,440 1,295,320,000
30/10/2008 52,500 2.00 ▲ 3.96 51,500 52,500 50,500 45,690 2,398,725,000
29/10/2008 50,500 2.20 ▲ 4.55 50,500 50,500 48,500 100,510 5,075,755,000
28/10/2008 48,300 -2.20 ▼ -4.36 48,000 52,500 48,000 70,780 3,418,674,000
27/10/2008 50,500 -2.50 ▼ -4.72 50,500 52,000 50,500 113,070 5,710,035,000
24/10/2008 53,000 -2.50 ▼ -4.50 53,000 55,000 53,000 93,260 4,942,780,000
23/10/2008 55,500 -2.50 ▼ -4.31 55,500 55,500 55,500 7,000 388,500,000
22/10/2008 58,000 -3.00 ▼ -4.92 58,500 58,500 58,000 54,990 3,189,420,000
21/10/2008 61,000 -1.50 ▼ -2.40 62,000 62,000 59,500 78,010 4,758,610,000
20/10/2008 62,500 2.50 ▲ 4.17 63,000 63,000 62,500 146,400 9,150,000,000
17/10/2008 60,000 2.50 ▲ 4.35 60,000 60,000 60,000 2,580 154,800,000
16/10/2008 57,500 2.50 ▲ 4.55 57,500 57,500 57,500 70,280 4,041,100,000
15/10/2008 55,000 2.50 ▲ 4.76 55,000 55,000 55,000 420 23,100,000
14/10/2008 52,500 2.50 ▲ 5.00 52,500 52,500 52,500 510 26,775,000
13/10/2008 50,000 -2.50 ▼ -4.76 54,500 54,500 49,900 30,440 1,522,000,000
10/10/2008 52,500 -2.50 ▼ -4.55 52,500 52,500 52,500 12,970 680,925,000
09/10/2008 55,000 0.00 ■■ 0.00 53,000 57,500 53,000 57,200 3,146,000,000
08/10/2008 55,000 -2.50 ▼ -4.35 55,000 58,000 55,000 28,020 1,541,100,000
07/10/2008 57,500 -3.00 ▼ -4.96 57,500 57,500 57,500 47,870 2,752,525,000
06/10/2008 60,500 -3.00 ▼ -4.72 61,500 61,500 60,500 38,530 2,331,065,000
03/10/2008 63,500 0.00 ■■ 0.00 63,500 64,000 63,500 47,010 2,985,135,000
02/10/2008 63,500 1.50 ▲ 2.42 63,000 63,500 62,000 32,210 2,045,335,000
01/10/2008 62,000 1.00 ▲ 1.64 63,500 63,500 60,000 39,470 2,447,140,000
30/09/2008 61,000 -3.00 ▼ -4.69 61,000 61,000 61,000 5,900 359,900,000
29/09/2008 64,000 3.00 ▲ 4.92 64,000 64,000 61,500 206,680 13,227,520,000
26/09/2008 61,000 0.00 ■■ 0.00 62,000 62,000 59,000 72,660 4,432,260,000
25/09/2008 61,000 2.00 ▲ 3.39 59,000 61,000 59,000 36,330 2,216,130,000
24/09/2008 59,000 -3.00 ▼ -4.84 60,500 62,000 59,000 31,780 1,875,020,000
23/09/2008 62,000 0.00 ■■ 0.00 59,000 63,500 59,000 81,690 5,064,780,000
22/09/2008 62,000 2.50 ▲ 4.20 62,000 62,000 62,000 297,020 18,415,240,000
19/09/2008 59,500 2.50 ▲ 4.39 59,500 59,500 59,000 284,130 16,905,735,000
18/09/2008 57,000 -2.50 ▼ -4.20 57,000 57,000 57,000 9,570 545,490,000
17/09/2008 59,500 -3.00 ▼ -4.80 59,500 60,000 59,500 48,530 2,887,535,000
16/09/2008 62,500 -3.00 ▼ -4.58 63,000 63,000 62,500 20,320 1,270,000,000
15/09/2008 65,500 0.00 ■■ 0.00 62,500 68,500 62,500 98,240 6,434,720,000
12/09/2008 65,500 -3.00 ▼ -4.38 65,500 65,500 65,500 7,680 503,040,000
11/09/2008 68,500 -3.50 ▼ -4.86 68,500 68,500 68,500 74,600 5,110,100,000
10/09/2008 72,000 -3.00 ▼ -4.00 78,000 78,000 71,500 28,440 2,047,680,000
09/09/2008 75,000 0.00 ■■ 0.00 78,000 78,500 75,000 20,400 1,530,000,000
08/09/2008 75,000 -3.50 ▼ -4.46 75,000 78,000 75,000 52,320 3,924,000,000
05/09/2008 78,500 -3.50 ▼ -4.27 81,000 81,000 78,500 20,850 1,636,725,000
04/09/2008 82,000 3.00 ▲ 3.80 80,000 82,000 75,500 80,390 6,591,980,000
03/09/2008 79,000 3.50 ▲ 4.64 79,000 79,000 79,000 27,490 2,171,710,000
29/08/2008 75,500 -3.50 ▼ -4.43 75,500 76,000 75,500 62,580 4,724,790,000
28/08/2008 79,000 -4.00 ▼ -4.82 79,000 79,000 79,000 33,600 2,654,400,000
27/08/2008 83,000 -4.00 ▼ -4.60 84,000 88,000 83,000 89,860 7,458,380,000
26/08/2008 87,000 1.50 ▲ 1.75 89,500 89,500 85,500 89,650 7,799,550,000
25/08/2008 85,500 4.00 ▲ 4.91 85,000 85,500 84,000 109,960 9,401,580,000
22/08/2008 81,500 -3.00 ▼ -3.55 85,000 86,000 81,000 44,500 3,626,750,000
21/08/2008 84,500 4.00 ▲ 4.97 78,000 84,500 78,000 113,880 9,622,860,000
20/08/2008 80,500 -4.00 ▼ -4.73 80,500 82,000 80,500 94,600 7,615,300,000
19/08/2008 84,500 -4.00 ▼ -4.52 85,500 87,500 84,500 133,290 11,263,005,000
18/08/2008 88,500 2.00 ▲ 2.31 88,000 88,500 86,500 124,770 11,042,145,000
15/08/2008 86,500 2.50 ▲ 2.98 86,500 86,500 86,500 90,370 7,817,005,000
14/08/2008 84,000 2.00 ▲ 2.44 80,000 84,000 80,000 129,860 10,908,240,000
13/08/2008 82,000 -2.00 ▼ -2.38 82,000 84,000 81,500 144,120 11,817,840,000
12/08/2008 84,000 0.00 ■■ 0.00 86,000 86,500 82,500 95,880 8,053,920,000
11/08/2008 84,000 2.00 ▲ 2.44 83,500 84,000 82,500 181,160 15,217,440,000
08/08/2008 82,000 2.00 ▲ 2.50 81,000 82,000 78,500 73,730 6,045,860,000
07/08/2008 80,000 -1.50 ▼ -1.84 83,500 83,500 80,000 129,160 10,332,800,000
06/08/2008 81,500 2.00 ▲ 2.52 81,500 81,500 81,500 95,010 7,743,315,000
05/08/2008 79,500 -2.00 ▼ -2.45 79,500 83,500 79,500 264,930 21,061,935,000
04/08/2008 81,500 2.00 ▲ 2.52 81,500 81,500 77,500 132,850 10,827,275,000
01/08/2008 79,500 2.00 ▲ 2.58 79,500 79,500 79,500 700 55,650,000
31/07/2008 77,500 2.00 ▲ 2.65 77,500 77,500 77,500 1,800 139,500,000
30/07/2008 75,500 2.00 ▲ 2.72 75,500 75,500 75,500 1,060 80,030,000
29/07/2008 73,500 2.00 ▲ 2.80 73,500 73,500 73,500 1,040 76,440,000
28/07/2008 71,500 2.00 ▲ 2.88 71,500 71,500 71,500 690 49,335,000
25/07/2008 69,500 2.00 ▲ 2.96 69,500 69,500 69,500 46,500 3,231,750,000
24/07/2008 67,500 1.50 ▲ 2.27 67,500 67,500 67,500 27,330 1,844,775,000
23/07/2008 66,000 1.50 ▲ 2.33 64,500 66,000 64,500 99,250 6,550,500,000
22/07/2008 64,500 -1.50 ▼ -2.27 64,500 64,500 64,500 510 32,895,000
21/07/2008 66,000 -2.00 ▼ -2.94 70,000 70,000 66,000 105,480 6,961,680,000
18/07/2008 68,000 1.50 ▲ 2.26 68,000 68,000 67,000 85,300 5,800,400,000
17/07/2008 66,500 1.50 ▲ 2.31 66,500 66,500 66,500 18,560 1,234,240,000
16/07/2008 65,000 1.50 ▲ 2.36 65,000 65,000 63,500 100,470 6,530,550,000
15/07/2008 63,500 1.50 ▲ 2.42 63,500 63,500 63,500 350 22,225,000
14/07/2008 62,000 1.50 ▲ 2.48 62,000 62,000 62,000 11,520 714,240,000
11/07/2008 60,500 1.50 ▲ 2.54 60,500 60,500 60,500 3,520 212,960,000
10/07/2008 59,000 1.50 ▲ 2.61 59,000 59,000 59,000 1,180 69,620,000
09/07/2008 57,500 1.50 ▲ 2.68 57,500 57,500 57,500 100 5,750,000
08/07/2008 56,000 1.50 ▲ 2.75 55,500 56,000 53,000 85,980 4,814,880,000
07/07/2008 54,500 0.00 ■■ 0.00 56,000 56,000 53,000 69,930 3,811,185,000
04/07/2008 54,500 1.50 ▲ 2.83 54,500 54,500 54,500 6,060 330,270,000
03/07/2008 53,000 1.50 ▲ 2.91 53,000 53,000 53,000 250 13,250,000
02/07/2008 51,500 1.50 ▲ 3.00 51,500 51,500 51,500 40,440 2,082,660,000
01/07/2008 50,000 1.10 ▲ 2.25 50,000 50,000 47,500 38,400 1,920,000,000
30/06/2008 48,900 1.40 ▲ 2.95 48,900 48,900 48,900 15,170 741,813,000
27/06/2008 47,500 1.30 ▲ 2.81 45,700 47,500 45,500 33,200 1,577,000,000
26/06/2008 46,200 1.30 ▲ 2.90 46,200 46,200 44,500 74,170 3,426,654,000
25/06/2008 44,900 1.30 ▲ 2.98 44,900 44,900 44,900 1,000 44,900,000
24/06/2008 43,600 1.20 ▲ 2.83 43,600 43,600 43,600 810 35,316,000
23/06/2008 42,400 1.20 ▲ 2.91 42,400 42,400 42,400 13,280 563,072,000
20/06/2008 41,200 -1.20 ▼ -2.83 41,200 41,200 41,200 15,720 647,664,000
19/06/2008 42,400 -1.30 ▼ -2.97 42,400 42,400 42,400 190 8,056,000
18/06/2008 43,700 -0.80 ▼ -1.80 44,500 44,500 43,700 69,360 3,031,032,000
17/06/2008 44,500 0.80 ▲ 1.83 44,500 44,500 44,500 30 1,335,000
16/06/2008 43,700 0.80 ▲ 1.86 43,700 43,700 43,700 740 32,338,000
13/06/2008 42,900 0.80 ▲ 1.90 42,900 42,900 42,900 17,390 746,031,000
12/06/2008 42,100 0.80 ▲ 1.94 42,000 42,100 40,600 37,340 1,572,014,000
11/06/2008 41,300 0.80 ▲ 1.98 39,700 41,300 39,700 30,730 1,269,149,000
10/06/2008 40,500 -0.80 ▼ -1.94 40,500 40,500 40,500 3,710 150,255,000
09/06/2008 41,300 -0.80 ▼ -1.90 41,300 41,300 41,300 520 21,476,000
06/06/2008 42,100 -0.80 ▼ -1.86 42,100 42,100 42,100 10,820 455,522,000
05/06/2008 42,900 -0.80 ▼ -1.83 42,900 42,900 42,900 9,320 399,828,000
04/06/2008 43,700 -0.80 ▼ -1.80 43,700 43,700 43,700 6,050 264,385,000
03/06/2008 44,500 -0.90 ▼ -1.98 44,500 44,500 44,500 6,500 289,250,000
02/06/2008 45,400 -0.90 ▼ -1.94 45,400 45,400 45,400 3,600 163,440,000
30/05/2008 46,300 -0.90 ▼ -1.91 46,300 46,300 46,300 5,940 275,022,000
29/05/2008 47,200 0.00 ■■ 0.00 47,200 47,200 47,200 0 0
28/05/2008 47,200 0.00 ■■ 0.00 47,200 47,200 47,200 0 0
27/05/2008 47,200 0.00 ■■ 0.00 47,200 47,200 47,200 0 0
26/05/2008 47,200 -0.90 ▼ -1.87 48,100 48,100 47,200 610 28,792,000
23/05/2008 48,100 -0.90 ▼ -1.84 48,100 48,100 48,100 20 962,000
22/05/2008 49,000 -1.00 ▼ -2.00 49,000 49,000 49,000 970 47,530,000
21/05/2008 50,000 -1.00 ▼ -1.96 50,500 50,500 50,000 5,440 272,000,000
20/05/2008 51,000 0.50 ▲ 0.99 50,000 51,000 50,000 8,960 456,960,000
19/05/2008 50,500 0.60 ▲ 1.20 50,500 50,500 49,200 29,930 1,511,465,000
16/05/2008 49,900 0.90 ▲ 1.84 49,900 49,900 48,500 89,810 4,481,519,000
15/05/2008 49,000 -1.00 ▼ -2.00 49,000 49,000 49,000 5,450 267,050,000
14/05/2008 50,000 -1.00 ▼ -1.96 50,000 50,000 50,000 1,150 57,500,000
13/05/2008 51,000 -1.00 ▼ -1.92 51,000 51,000 51,000 2,210 112,710,000
12/05/2008 52,000 -1.00 ▼ -1.89 52,000 52,000 52,000 1,440 74,880,000
09/05/2008 53,000 -1.00 ▼ -1.85 53,000 53,000 53,000 2,300 121,900,000
08/05/2008 54,000 -1.00 ▼ -1.82 54,000 54,000 54,000 14,110 761,940,000
07/05/2008 55,000 0.00 ■■ 0.00 56,000 56,000 55,000 106,340 5,848,700,000
06/05/2008 55,000 1.00 ▲ 1.85 55,000 55,000 55,000 3,490 191,950,000
05/05/2008 54,000 1.00 ▲ 1.89 54,000 54,000 54,000 2,200 118,800,000
29/04/2008 53,000 1.00 ▲ 1.92 53,000 53,000 53,000 90 4,770,000
28/04/2008 52,000 1.00 ▲ 1.96 52,000 52,000 52,000 6,800 353,600,000
25/04/2008 51,000 1.00 ▲ 2.00 50,000 51,000 50,000 64,260 3,277,260,000
24/04/2008 50,000 -1.00 ▼ -1.96 50,000 52,000 50,000 37,830 1,891,500,000
23/04/2008 51,000 -1.00 ▼ -1.92 51,000 51,000 51,000 9,000 459,000,000
22/04/2008 52,000 -1.00 ▼ -1.89 52,000 52,000 52,000 8,920 463,840,000
21/04/2008 53,000 -1.00 ▼ -1.85 53,000 53,000 53,000 1,200 63,600,000
18/04/2008 54,000 -1.00 ▼ -1.82 54,000 54,000 54,000 8,010 432,540,000
17/04/2008 55,000 1.00 ▲ 1.85 53,000 55,000 53,000 15,340 843,700,000
16/04/2008 54,000 -1.00 ▼ -1.82 54,000 54,000 54,000 13,960 753,840,000
11/04/2008 55,000 -1.00 ▼ -1.79 56,000 56,000 55,000 3,760 206,800,000
10/04/2008 56,000 -1.00 ▼ -1.75 56,000 56,000 56,000 3,760 210,560,000
09/04/2008 57,000 -1.00 ▼ -1.72 58,000 58,000 57,000 14,950 852,150,000
08/04/2008 58,000 1.00 ▲ 1.75 58,000 58,000 56,000 66,280 3,844,240,000
07/04/2008 57,000 1.00 ▲ 1.79 57,000 57,000 57,000 20 1,140,000
04/04/2008 56,000 0.50 ▲ 0.90 56,000 56,000 56,000 12,910 722,960,000
03/04/2008 55,500 0.50 ▲ 0.91 55,500 55,500 55,500 10 555,000
02/04/2008 55,000 0.50 ▲ 0.92 55,000 55,000 55,000 1,270 69,850,000
01/04/2008 54,500 0.50 ▲ 0.93 54,500 54,500 54,500 200 10,900,000
31/03/2008 54,000 0.50 ▲ 0.93 54,000 54,000 54,000 900 48,600,000
28/03/2008 53,500 0.50 ▲ 0.94 53,500 53,500 53,500 600 32,100,000
27/03/2008 53,000 0.50 ▲ 0.95 53,000 53,000 53,000 29,680 1,573,040,000
26/03/2008 52,500 -2.00 ▼ -3.67 52,500 57,000 52,000 32,770 1,720,425,000
25/03/2008 54,500 -2.50 ▼ -4.39 54,500 54,500 54,500 28,750 1,566,875,000
24/03/2008 57,000 -3.00 ▼ -5.00 57,000 57,000 57,000 19,520 1,112,640,000
21/03/2008 60,000 -3.00 ▼ -4.76 60,500 61,000 60,000 20,260 1,215,600,000
20/03/2008 63,000 -2.50 ▼ -3.82 68,000 68,000 63,000 24,710 1,556,730,000
19/03/2008 65,500 -3.00 ▼ -4.38 67,000 71,000 65,500 63,880 4,184,140,000
18/03/2008 68,500 -3.50 ▼ -4.86 68,500 68,500 68,500 12,880 882,280,000
17/03/2008 72,000 -3.50 ▼ -4.64 75,500 75,500 72,000 43,440 3,127,680,000
14/03/2008 75,500 -0.50 ▼ -0.66 76,000 76,000 75,000 25,260 1,907,130,000
13/03/2008 76,000 1.00 ▲ 1.33 76,500 76,500 73,500 19,990 1,519,240,000
12/03/2008 75,000 2.00 ▲ 2.74 76,500 76,500 72,000 27,870 2,090,250,000
11/03/2008 73,000 -3.00 ▼ -3.95 73,000 76,000 73,000 36,180 2,641,140,000
10/03/2008 76,000 -2.00 ▼ -2.56 81,500 81,500 76,000 54,820 4,166,320,000
07/03/2008 78,000 3.50 ▲ 4.70 78,000 78,000 78,000 2,530 197,340,000
06/03/2008 74,500 3.50 ▲ 4.93 74,500 74,500 74,500 24,090 1,794,705,000
05/03/2008 71,000 -3.50 ▼ -4.70 71,000 71,000 71,000 11,460 813,660,000
04/03/2008 74,500 -3.50 ▼ -4.49 74,500 74,500 74,500 7,030 523,735,000
03/03/2008 78,000 -4.00 ▼ -4.88 78,000 78,500 78,000 30,910 2,410,980,000
29/02/2008 82,000 -3.50 ▼ -4.09 82,500 83,500 82,000 18,470 1,514,540,000
28/02/2008 85,500 0.00 ■■ 0.00 83,500 87,000 83,000 9,880 844,740,000
27/02/2008 85,500 -4.50 ▼ -5.00 85,500 89,500 85,500 12,680 1,084,140,000
26/02/2008 90,000 2.50 ▲ 2.86 83,500 90,000 83,500 48,190 4,337,100,000
25/02/2008 87,500 4.00 ▲ 4.79 86,500 87,500 86,500 30,280 2,649,500,000
22/02/2008 83,500 -4.00 ▼ -4.57 83,500 85,000 83,500 35,400 2,955,900,000
21/02/2008 87,500 -4.50 ▼ -4.89 87,500 87,500 87,500 24,010 2,100,875,000
20/02/2008 92,000 -4.50 ▼ -4.66 96,500 96,500 92,000 31,050 2,856,600,000
19/02/2008 96,500 3.00 ▲ 3.21 90,000 96,500 90,000 26,640 2,570,760,000
18/02/2008 93,500 -4.50 ▼ -4.59 93,500 94,000 93,500 102,800 9,611,800,000
15/02/2008 98,000 -5.00 ▼ -4.85 99,000 99,000 98,000 53,590 5,251,820,000
14/02/2008 103,000 -2.00 ▼ -1.90 105,000 105,000 103,000 25,130 2,588,390,000
13/02/2008 105,000 0.00 ■■ 0.00 101,000 105,000 101,000 54,190 5,689,950,000
12/02/2008 105,000 5.00 ▲ 5.00 105,000 105,000 100,000 69,870 7,336,350,000
01/02/2008 100,000 4.00 ▲ 4.17 100,000 100,000 99,000 225,120 22,512,000,000
31/01/2008 96,000 1.00 ▲ 1.05 91,000 96,000 91,000 25,080 2,407,680,000
30/01/2008 95,000 4.00 ▲ 4.40 95,000 95,500 91,000 47,710 4,532,450,000
29/01/2008 91,000 3.00 ▲ 3.41 87,500 91,000 86,000 32,650 2,971,150,000
28/01/2008 88,000 2.00 ▲ 2.33 86,000 88,000 85,000 15,840 1,393,920,000
25/01/2008 86,000 2.00 ▲ 2.38 84,000 86,000 83,000 16,850 1,449,100,000
24/01/2008 84,000 -0.50 ▼ -0.59 87,000 87,000 84,000 19,210 1,613,640,000
23/01/2008 84,500 -1.50 ▼ -1.74 86,000 86,000 82,500 17,470 1,476,215,000
22/01/2008 86,000 0.00 ■■ 0.00 84,000 86,000 84,000 18,890 1,624,540,000
21/01/2008 86,000 3.00 ▲ 3.61 86,000 86,000 83,000 31,800 2,734,800,000
18/01/2008 83,000 2.50 ▲ 3.11 80,000 83,000 80,000 15,270 1,267,410,000
17/01/2008 80,500 -3.50 ▼ -4.17 84,000 84,000 80,500 11,630 936,215,000
16/01/2008 84,000 4.00 ▲ 5.00 82,000 84,000 80,000 20,120 1,690,080,000
15/01/2008 80,000 -2.00 ▼ -2.44 84,000 84,000 78,000 44,150 3,532,000,000
14/01/2008 82,000 -0.50 ▼ -0.61 78,500 82,000 78,500 53,180 4,360,760,000
11/01/2008 82,500 -1.50 ▼ -1.79 82,500 85,500 82,500 9,800 808,500,000
10/01/2008 84,000 4.00 ▲ 5.00 76,500 84,000 76,000 21,730 1,825,320,000
09/01/2008 80,000 -4.00 ▼ -4.76 85,000 85,000 80,000 16,670 1,333,600,000
08/01/2008 84,000 0.00 ■■ 0.00 82,000 84,500 82,000 20,750 1,743,000,000
07/01/2008 84,000 -4.00 ▼ -4.55 84,500 85,000 84,000 9,360 786,240,000
04/01/2008 88,000 -2.00 ▼ -2.22 88,000 88,500 88,000 13,360 1,175,680,000
03/01/2008 90,000 -3.00 ▼ -3.23 91,000 92,000 90,000 15,010 1,350,900,000
02/01/2008 93,000 -0.50 ▼ -0.53 92,500 93,000 92,500 4,450 413,850,000
28/12/2007 93,500 -2.00 ▼ -2.09 93,000 94,000 93,000 24,420 2,283,270,000
27/12/2007 95,500 -2.00 ▼ -2.05 95,500 95,500 94,000 10,820 1,033,310,000
26/12/2007 97,500 -1.50 ▼ -1.52 97,500 97,500 96,000 8,360 815,100,000
25/12/2007 99,000 1.00 ▲ 1.02 98,000 99,000 97,000 38,270 3,788,730,000
24/12/2007 102,000 3.00 ▲ 3.03 99,000 102,000 98,000 62,800 6,405,600,000
21/12/2007 99,000 0.00 ■■ 0.00 98,000 99,000 98,000 9,230 913,770,000
20/12/2007 99,000 0.00 ■■ 0.00 101,000 101,000 98,000 33,770 3,343,230,000
19/12/2007 99,000 2.50 ▲ 2.59 98,000 99,000 97,500 35,820 3,546,180,000
18/12/2007 96,500 4.00 ▲ 4.32 94,000 96,500 93,000 80,200 7,739,300,000
17/12/2007 92,500 -2.00 ▼ -2.12 94,500 94,500 92,500 9,320 862,100,000
14/12/2007 94,500 2.00 ▲ 2.16 92,500 94,500 92,000 34,340 3,245,130,000
13/12/2007 92,500 1.50 ▲ 1.65 92,500 92,500 90,000 5,340 493,950,000
12/12/2007 91,000 -1.50 ▼ -1.62 92,500 93,000 91,000 8,060 733,460,000
11/12/2007 92,500 -0.50 ▼ -0.54 93,000 93,000 92,000 23,060 2,133,050,000
10/12/2007 93,000 -1.50 ▼ -1.59 94,500 94,500 93,000 14,810 1,377,330,000
07/12/2007 94,500 -2.50 ▼ -2.58 94,500 95,000 94,500 5,780 546,210,000
06/12/2007 97,000 2.00 ▲ 2.11 93,500 97,000 93,500 50,780 4,925,660,000
05/12/2007 95,000 -2.50 ▼ -2.56 95,000 96,000 95,000 17,050 1,619,750,000
04/12/2007 97,500 -1.00 ▼ -1.02 98,500 98,500 97,000 40,250 3,924,375,000
03/12/2007 98,500 1.00 ▲ 1.03 95,500 98,500 95,000 32,850 3,235,725,000
30/11/2007 97,500 2.50 ▲ 2.63 94,000 97,500 93,500 18,070 1,761,825,000
29/11/2007 95,000 1.50 ▲ 1.60 94,000 95,000 93,000 12,800 1,216,000,000
28/11/2007 93,500 0.50 ▲ 0.54 93,500 93,500 93,500 15,410 1,440,835,000
27/11/2007 93,000 -1.00 ▼ -1.06 94,500 94,500 90,500 17,400 1,618,200,000
26/11/2007 94,000 4.00 ▲ 4.44 91,000 94,000 91,000 40,730 3,828,620,000
23/11/2007 90,000 0.50 ▲ 0.56 89,500 90,500 89,500 24,470 2,202,300,000
22/11/2007 89,500 -4.50 ▼ -4.79 93,000 95,500 89,500 46,310 4,144,745,000
21/11/2007 94,000 -4.00 ▼ -4.08 94,000 96,000 93,500 62,730 5,896,620,000
20/11/2007 98,000 -1.50 ▼ -1.51 99,500 99,500 96,500 28,840 2,826,320,000
19/11/2007 99,500 4.50 ▲ 4.74 95,000 99,500 95,000 36,930 3,674,535,000
16/11/2007 95,000 -3.00 ▼ -3.06 93,500 98,000 93,500 248,990 23,654,050,000
15/11/2007 98,000 -5.00 ▼ -4.85 98,000 99,500 98,000 224,930 22,043,140,000
14/11/2007 103,000 0.00 ■■ 0.00 100,000 104,000 100,000 224,330 23,105,990,000
13/11/2007 103,000 -5.00 ▼ -4.63 103,000 108,000 103,000 144,560 14,889,680,000
12/11/2007 108,000 1.00 ▲ 0.93 110,000 110,000 108,000 44,370 4,791,960,000
09/11/2007 107,000 0.00 ■■ 0.00 102,000 107,000 102,000 127,040 13,593,280,000
08/11/2007 107,000 -5.00 ▼ -4.46 112,000 112,000 107,000 38,600 4,130,200,000
07/11/2007 112,000 -1.00 ▼ -0.88 111,000 113,000 111,000 111,740 12,514,880,000
06/11/2007 113,000 -3.00 ▼ -2.59 113,000 115,000 112,000 87,950 9,938,350,000
05/11/2007 116,000 5.00 ▲ 4.50 106,000 116,000 106,000 88,160 10,226,560,000
02/11/2007 111,000 5.00 ▲ 4.72 111,000 111,000 109,000 136,630 15,165,930,000
01/11/2007 106,000 5.00 ▲ 4.95 106,000 106,000 106,000 38,320 4,061,920,000
31/10/2007 101,000 4.00 ▲ 4.12 92,500 101,000 92,500 242,410 24,483,410,000
30/10/2007 97,000 -5.00 ▼ -4.90 97,000 97,000 97,000 65,300 6,334,100,000
29/10/2007 102,000 2.50 ▲ 2.51 104,000 104,000 102,000 268,850 27,422,700,000
26/10/2007 99,500 4.50 ▲ 4.74 99,500 99,500 99,500 50,850 5,059,575,000
25/10/2007 95,000 4.50 ▲ 4.97 95,000 95,000 95,000 120,870 11,482,650,000
24/10/2007 90,500 4.00 ▲ 4.62 90,500 90,500 90,500 32,860 2,973,830,000
23/10/2007 86,500 4.00 ▲ 4.85 86,500 86,500 86,500 25,070 2,168,555,000
22/10/2007 82,500 3.50 ▲ 4.43 82,500 82,500 82,500 11,630 959,475,000
19/10/2007 79,000 3.50 ▲ 4.64 79,000 79,000 79,000 28,360 2,240,440,000
18/10/2007 75,500 3.50 ▲ 4.86 75,500 75,500 75,500 7,250 547,375,000
17/10/2007 72,000 3.00 ▲ 4.35 72,000 72,000 72,000 21,490 1,547,280,000
16/10/2007 69,000 3.00 ▲ 4.55 69,000 69,000 69,000 4,000 276,000,000
15/10/2007 66,000 3.00 ▲ 4.76 66,000 66,000 66,000 1,000 66,000,000
12/10/2007 63,000 3.00 ▲ 5.00 63,000 63,000 63,000 810 51,030,000
11/10/2007 60,000 2.50 ▲ 4.35 60,000 60,000 60,000 2,810 168,600,000
10/10/2007 57,500 2.50 ▲ 4.55 57,500 57,500 57,500 1,010 58,075,000
09/10/2007 55,000 2.50 ▲ 4.76 55,000 55,000 55,000 410 22,550,000
08/10/2007 52,500 2.50 ▲ 5.00 52,500 52,500 52,500 1,000 52,500,000
05/10/2007 50,000 2.00 ▲ 4.17 50,000 50,000 50,000 3,210 160,500,000
04/10/2007 48,000 0.00 ■■ 0.00 48,000 48,000 48,000 9,890 474,720,000
01/01/1970 2,980 0.00 ■■ 0.00 2,980 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