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%)
TCT Cổ Phần Xây dựng Điện Việt Nam
Vietnam Electricity Construction Joint Stock Corporation
Mã CK:      VNE      3.55      ▲ +0.01 (+0.28%)      (cập nhật 23:45 20/12/2024)
Đang giao dịch
Sàn giao dịch: HOSE
Nhóm ngành: Xây dựng & vật liệu xây dựng
Website: http://www.vneco.vn
VNE » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
20/12/2024 3,550 0.01 ▲ 0.28 3,540 3,610 3,540 7,200 25,560,000
19/12/2024 3,540 0.00 ■■ 0.00 3,540 3,540 3,530 3,820 13,522,800
18/12/2024 3,540 -0.02 ▼ -0.56 3,560 3,600 3,540 5,750 20,355,000
17/12/2024 3,560 -0.01 ▼ -0.28 3,570 3,610 3,550 2,320 8,259,200
16/12/2024 3,570 -0.02 ▼ -0.56 3,590 3,650 3,570 4,180 14,922,600
13/12/2024 3,590 -0.02 ▼ -0.56 3,610 3,610 3,530 1,300 4,667,000
12/12/2024 3,610 -0.01 ▼ -0.28 3,620 3,640 3,610 3,110 11,227,100
11/12/2024 3,620 0.00 ■■ 0.00 3,620 3,670 3,610 8,370 30,299,400
10/12/2024 3,620 -0.01 ▼ -0.28 3,630 3,650 3,620 4,440 16,072,800
09/12/2024 3,630 0.04 ▲ 1.10 3,590 3,650 3,590 4,030 14,628,900
06/12/2024 3,590 0.00 ■■ 0.00 3,590 3,650 3,590 6,870 24,663,300
05/12/2024 3,590 0.00 ■■ 0.00 3,590 3,590 3,500 2,480 8,903,200
04/12/2024 3,590 0.00 ■■ 0.00 3,590 3,590 3,500 4,040 14,503,600
03/12/2024 3,590 0.00 ■■ 0.00 3,590 3,620 3,590 1,480 5,313,200
02/12/2024 3,590 -0.04 ▼ -1.11 3,630 3,640 3,580 1,580 5,672,200
29/11/2024 3,630 -0.01 ▼ -0.28 3,640 3,650 3,580 6,780 24,611,400
28/11/2024 3,640 0.02 ▲ 0.55 3,620 3,660 3,600 10,910 39,712,400
27/11/2024 3,620 -0.07 ▼ -1.93 3,690 3,690 3,600 7,930 28,706,600
26/11/2024 3,690 0.06 ▲ 1.63 3,630 3,720 3,630 8,660 31,955,400
25/11/2024 3,630 0.00 ■■ 0.00 3,630 3,730 3,600 9,420 34,194,600
22/11/2024 3,630 -0.06 ▼ -1.65 3,690 3,690 3,600 3,540 12,850,200
21/11/2024 3,690 0.01 ▲ 0.27 3,680 3,780 3,640 2,740 10,110,600
20/11/2024 3,680 0.00 ■■ 0.00 3,680 3,750 3,600 3,660 13,468,800
19/11/2024 3,680 0.00 ■■ 0.00 3,680 3,770 3,430 5,290 19,467,200
18/11/2024 3,680 -0.06 ▼ -1.63 3,740 3,740 3,650 2,880 10,598,400
15/11/2024 3,740 0.04 ▲ 1.07 3,700 3,770 3,650 940 3,515,600
14/11/2024 3,700 0.02 ▲ 0.54 3,680 3,800 3,680 3,930 14,541,000
13/11/2024 3,680 -0.11 ▼ -2.99 3,790 3,840 3,680 4,290 15,787,200
12/11/2024 3,790 0.00 ■■ 0.00 3,790 3,870 3,780 1,430 5,419,700
11/11/2024 3,790 -0.07 ▼ -1.85 3,860 3,860 3,770 1,780 6,746,200
08/11/2024 3,860 0.00 ■■ 0.00 3,860 3,890 3,700 1,520 5,867,200
07/11/2024 3,860 0.02 ▲ 0.52 3,840 3,890 3,840 1,430 5,519,800
06/11/2024 3,840 0.04 ▲ 1.04 3,800 3,890 3,800 2,550 9,792,000
05/11/2024 3,800 0.00 ■■ 0.00 3,800 3,870 3,800 1,460 5,548,000
04/11/2024 3,800 -0.04 ▼ -1.05 3,840 3,900 3,800 2,500 9,500,000
01/11/2024 3,840 -0.04 ▼ -1.04 3,880 3,920 3,840 4,500 17,280,000
31/10/2024 3,880 -0.01 ▼ -0.26 3,890 3,980 3,880 2,340 9,079,200
30/10/2024 3,890 0.05 ▲ 1.29 3,840 3,950 3,850 4,890 19,022,100
29/10/2024 3,840 -0.01 ▼ -0.26 3,850 3,980 3,810 2,890 11,097,600
28/10/2024 3,850 0.03 ▲ 0.78 3,820 3,880 3,800 3,470 13,359,500
25/10/2024 3,820 -0.07 ▼ -1.83 3,890 3,880 3,700 6,580 25,135,600
24/10/2024 3,890 -0.06 ▼ -1.54 3,950 3,950 3,800 9,800 38,122,000
23/10/2024 3,950 -0.05 ▼ -1.27 4,000 4,000 3,950 3,250 12,837,500
22/10/2024 4,000 -0.01 ▼ -0.25 4,010 4,010 3,990 1,930 7,720,000
21/10/2024 4,010 0.00 ■■ 0.00 4,010 4,100 4,010 3,910 15,679,100
18/10/2024 4,010 0.00 ■■ 0.00 4,010 4,070 4,010 4,950 19,849,500
17/10/2024 4,010 0.00 ■■ 0.00 4,010 4,030 4,000 2,520 10,105,200
16/10/2024 4,010 -0.03 ▼ -0.75 4,040 4,110 4,010 860 3,448,600
15/10/2024 4,040 -0.05 ▼ -1.24 4,090 4,100 4,020 1,800 7,272,000
14/10/2024 4,090 0.00 ■■ 0.00 4,090 4,120 4,020 9,690 39,632,100
11/10/2024 4,090 0.00 ■■ 0.00 4,090 4,120 4,000 490 2,004,100
10/10/2024 4,090 0.00 ■■ 0.00 4,090 4,180 4,090 430 1,758,700
09/10/2024 4,090 -0.01 ▼ -0.24 4,100 4,100 4,030 2,350 9,611,500
08/10/2024 4,100 0.00 ■■ 0.00 4,100 4,100 4,010 3,330 13,653,000
07/10/2024 4,100 0.00 ■■ 0.00 4,100 4,150 4,010 8,900 36,490,000
04/10/2024 4,100 0.00 ■■ 0.00 4,100 4,130 4,090 3,180 13,038,000
03/10/2024 4,100 -0.08 ▼ -1.95 4,180 4,180 4,000 8,590 35,219,000
02/10/2024 4,180 0.03 ▲ 0.72 4,150 4,250 4,120 5,730 23,951,400
01/10/2024 4,150 -0.05 ▼ -1.20 4,200 4,350 4,140 12,300 51,045,000
30/09/2024 4,200 -0.16 ▼ -3.81 4,360 4,370 4,200 6,120 25,704,000
27/09/2024 4,360 -0.01 ▼ -0.23 4,370 4,550 4,300 15,110 65,879,600
26/09/2024 4,370 -0.10 ▼ -2.29 4,470 4,560 4,320 12,350 53,969,500
25/09/2024 4,470 0.10 ▲ 2.24 4,370 4,500 4,300 5,100 22,797,000
24/09/2024 4,370 0.07 ▲ 1.60 4,300 4,550 4,200 7,400 32,338,000
23/09/2024 4,300 -0.07 ▼ -1.63 4,370 4,380 4,170 1,880 8,084,000
20/09/2024 4,370 0.07 ▲ 1.60 4,300 4,400 4,290 10,970 47,938,900
19/09/2024 4,300 0.07 ▲ 1.63 4,230 4,330 4,230 7,460 32,078,000
18/09/2024 4,230 0.08 ▲ 1.89 4,150 4,300 4,160 9,900 41,877,000
17/09/2024 4,150 0.00 ■■ 0.00 4,150 4,230 4,100 5,340 22,161,000
16/09/2024 4,150 0.08 ▲ 1.93 4,070 4,180 4,030 1,480 6,142,000
13/09/2024 4,070 -0.11 ▼ -2.70 4,180 4,280 4,030 1,410 5,738,700
12/09/2024 4,180 0.15 ▲ 3.59 4,030 4,300 4,030 6,340 26,501,200
11/09/2024 4,030 -0.12 ▼ -2.98 4,150 4,150 4,000 8,270 33,328,100
10/09/2024 4,150 -0.09 ▼ -2.17 4,240 4,240 4,100 7,900 32,785,000
09/09/2024 4,240 -0.04 ▼ -0.94 4,280 4,280 4,190 6,330 26,839,200
06/09/2024 4,280 -0.08 ▼ -1.87 4,360 4,470 4,280 3,740 16,007,200
05/09/2024 4,360 -0.08 ▼ -1.83 4,440 4,450 4,360 15,960 69,585,600
04/09/2024 4,440 0.05 ▲ 1.13 4,390 4,490 4,300 15,030 66,733,200
30/08/2024 4,390 0.00 ■■ 0.00 4,390 4,440 4,390 6,390 28,052,100
29/08/2024 4,390 0.01 ▲ 0.23 4,380 4,500 4,360 2,320 10,184,800
28/08/2024 4,380 -0.07 ▼ -1.60 4,450 4,570 4,380 10,300 45,114,000
27/08/2024 4,450 -0.20 ▼ -4.49 4,650 4,650 4,420 13,180 58,651,000
26/08/2024 4,650 -0.03 ▼ -0.65 4,680 4,760 4,610 8,540 39,711,000
23/08/2024 4,680 0.02 ▲ 0.43 4,660 4,900 4,600 39,320 184,017,600
22/08/2024 4,660 0.30 ▲ 6.44 4,360 4,660 4,580 42,000 195,720,000
21/08/2024 4,360 0.28 ▲ 6.42 4,080 4,360 4,050 32,750 142,790,000
20/08/2024 4,080 0.18 ▲ 4.41 3,900 4,100 3,910 23,700 96,696,000
19/08/2024 3,900 0.03 ▲ 0.77 3,870 3,930 3,870 25,170 98,163,000
16/08/2024 3,870 0.11 ▲ 2.84 3,760 3,900 3,750 13,960 54,025,200
15/08/2024 3,760 -0.11 ▼ -2.93 3,870 3,870 3,750 7,740 29,102,400
14/08/2024 3,870 -0.08 ▼ -2.07 3,950 3,950 3,800 12,410 48,026,700
13/08/2024 3,950 -0.01 ▼ -0.25 3,960 4,000 3,900 7,900 31,205,000
12/08/2024 3,960 -0.04 ▼ -1.01 4,000 4,050 3,870 5,020 19,879,200
09/08/2024 4,000 0.00 ■■ 0.00 4,000 4,050 3,900 7,650 30,600,000
08/08/2024 4,000 0.00 ■■ 0.00 4,000 4,100 3,760 13,730 54,920,000
07/08/2024 4,000 -0.07 ▼ -1.75 4,070 4,160 3,920 10,270 41,080,000
06/08/2024 4,070 0.11 ▲ 2.70 3,960 4,130 3,960 68,600 279,202,000
05/08/2024 3,960 -0.26 ▼ -6.57 4,220 4,190 3,960 16,800 66,528,000
02/08/2024 4,220 -0.29 ▼ -6.87 4,510 4,450 4,200 36,250 152,975,000
01/08/2024 4,510 -0.26 ▼ -5.76 4,770 4,720 4,510 11,040 49,790,400
31/07/2024 4,770 -0.02 ▼ -0.42 4,790 4,810 4,700 14,040 66,970,800
30/07/2024 4,790 0.00 ■■ 0.00 4,790 4,920 4,700 5,100 24,429,000
29/07/2024 4,790 0.00 ■■ 0.00 4,790 4,800 4,700 5,390 25,818,100
26/07/2024 4,790 0.00 ■■ 0.00 4,790 4,800 4,710 2,560 12,262,400
25/07/2024 4,790 0.07 ▲ 1.46 4,720 4,830 4,610 5,530 26,488,700
24/07/2024 4,720 -0.07 ▼ -1.48 4,790 4,810 4,630 4,570 21,570,400
23/07/2024 4,790 -0.10 ▼ -2.09 4,890 4,900 4,700 8,280 39,661,200
22/07/2024 4,890 0.09 ▲ 1.84 4,800 4,890 4,500 15,800 77,262,000
19/07/2024 4,800 -0.10 ▼ -2.08 4,900 4,960 4,600 18,380 88,224,000
18/07/2024 4,900 0.05 ▲ 1.02 4,850 4,990 4,600 10,170 49,833,000
17/07/2024 4,850 -0.15 ▼ -3.09 5,000 5,090 4,810 10,150 49,227,500
16/07/2024 5,000 0.10 ▲ 2.00 4,900 5,100 4,900 37,940 189,700,000
15/07/2024 4,900 -0.05 ▼ -1.02 4,950 4,990 4,880 10,890 53,361,000
12/07/2024 4,950 -0.02 ▼ -0.40 4,970 4,980 4,900 12,410 61,429,500
11/07/2024 4,970 0.03 ▲ 0.60 4,940 5,030 4,930 10,270 51,041,900
10/07/2024 4,940 -0.02 ▼ -0.40 4,960 5,020 4,910 4,400 21,736,000
09/07/2024 4,960 -0.04 ▼ -0.81 5,000 5,040 4,930 9,700 48,112,000
08/07/2024 5,000 0.02 ▲ 0.40 4,980 5,030 4,950 8,880 44,400,000
05/07/2024 4,980 -0.07 ▼ -1.41 5,050 5,000 4,950 15,110 75,247,800
04/07/2024 5,050 0.08 ▲ 1.58 4,970 5,070 4,970 7,230 36,511,500
03/07/2024 4,970 -0.05 ▼ -1.01 5,020 5,040 4,970 16,350 81,259,500
02/07/2024 5,020 0.04 ▲ 0.80 4,980 5,060 4,950 4,690 23,543,800
01/07/2024 4,980 -0.05 ▼ -1.00 5,030 5,050 4,920 9,230 45,965,400
28/06/2024 5,030 -0.06 ▼ -1.19 5,090 5,100 5,030 11,920 59,957,600
27/06/2024 5,090 -0.01 ▼ -0.20 5,100 5,100 5,060 3,670 18,680,300
26/06/2024 5,100 0.02 ▲ 0.39 5,080 5,120 5,050 9,770 49,827,000
25/06/2024 5,080 -0.10 ▼ -1.97 5,180 5,180 5,080 9,280 47,142,400
24/06/2024 5,180 0.01 ▲ 0.19 5,170 5,190 5,060 15,190 78,684,200
21/06/2024 5,170 -0.01 ▼ -0.19 5,180 5,230 5,140 10,450 54,026,500
20/06/2024 5,180 -0.02 ▼ -0.39 5,200 5,270 5,060 13,510 69,981,800
19/06/2024 5,200 0.09 ▲ 1.73 5,110 5,280 5,110 11,740 61,048,000
18/06/2024 5,110 -0.12 ▼ -2.35 5,230 5,370 5,110 23,800 121,618,000
17/06/2024 5,230 -0.25 ▼ -4.78 5,480 5,470 5,230 18,000 94,140,000
14/06/2024 5,480 -0.02 ▼ -0.36 5,500 5,550 5,480 15,390 84,337,200
13/06/2024 5,500 -0.03 ▼ -0.55 5,530 5,560 5,480 23,050 126,775,000
12/06/2024 5,530 0.00 ■■ 0.00 5,530 5,590 5,500 14,720 81,401,600
11/06/2024 5,530 0.06 ▲ 1.08 5,470 5,600 5,480 37,090 205,107,700
10/06/2024 5,470 0.00 ■■ 0.00 5,470 5,500 5,400 12,180 66,624,600
07/06/2024 5,470 -0.03 ▼ -0.55 5,500 5,510 5,420 17,790 97,311,300
06/06/2024 5,500 -0.03 ▼ -0.55 5,530 5,600 5,480 13,980 76,890,000
05/06/2024 5,530 -0.05 ▼ -0.90 5,580 5,650 5,500 20,950 115,853,500
04/06/2024 5,580 -0.01 ▼ -0.18 5,590 5,660 5,580 20,160 112,492,800
03/06/2024 5,590 0.05 ▲ 0.89 5,540 5,650 5,550 16,020 89,551,800
31/05/2024 5,540 0.10 ▲ 1.81 5,440 5,660 5,430 16,110 89,249,400
30/05/2024 5,440 -0.30 ▼ -5.51 5,740 5,730 5,400 36,490 198,505,600
29/05/2024 5,740 0.06 ▲ 1.05 5,680 5,850 5,700 29,190 167,550,600
28/05/2024 5,680 0.27 ▲ 4.75 5,410 5,700 5,430 82,550 468,884,000
27/05/2024 5,410 0.11 ▲ 2.03 5,300 5,430 5,300 23,400 126,594,000
24/05/2024 5,300 -0.10 ▼ -1.89 5,400 5,480 5,220 39,310 208,343,000
23/05/2024 5,400 -0.03 ▼ -0.56 5,430 5,490 5,260 41,450 223,830,000
22/05/2024 5,430 0.04 ▲ 0.74 5,390 5,490 5,370 29,480 160,076,400
21/05/2024 5,390 0.32 ▲ 5.94 5,070 5,390 5,160 62,390 336,282,100
20/05/2024 5,070 0.07 ▲ 1.38 5,000 5,100 4,950 23,640 119,854,800
17/05/2024 5,000 0.00 ■■ 0.00 5,000 5,000 4,970 11,510 57,550,000
16/05/2024 5,000 0.09 ▲ 1.80 4,910 5,040 4,950 22,660 113,300,000
15/05/2024 4,910 -0.01 ▼ -0.20 4,920 4,990 4,850 20,750 101,882,500
14/05/2024 4,920 -0.04 ▼ -0.81 4,960 4,980 4,910 8,360 41,131,200
13/05/2024 4,960 0.02 ▲ 0.40 4,940 5,050 4,920 22,460 111,401,600
10/05/2024 4,940 -0.01 ▼ -0.20 4,950 5,010 4,940 11,880,000 58,687,200,000
09/05/2024 4,950 0.00 ■■ 0.00 4,950 5,050 4,900 12,440 61,578,000
08/05/2024 4,950 -0.07 ▼ -1.41 5,020 5,060 4,910 10,660 52,767,000
02/05/2024 4,970 0.00 ■■ 0.00 4,970 5,200 4,930 13,090 65,057,300
26/04/2024 4,970 0.19 ▲ 3.82 4,780 4,970 4,780 8,800 43,736,000
25/04/2024 4,780 -0.12 ▼ -2.51 4,900 4,930 4,760 8,270 39,530,600
24/04/2024 4,900 0.08 ▲ 1.63 4,820 4,960 4,820 18,350 89,915,000
23/04/2024 4,820 0.00 ■■ 0.00 4,820 4,950 4,750 23,580 113,655,600
22/04/2024 4,820 0.22 ▲ 4.56 4,600 4,890 4,650 24,020 115,776,400
19/04/2024 4,600 0.00 ■■ 0.00 4,600 4,740 4,320 39,980 183,908,000
17/04/2024 4,600 0.12 ▲ 2.61 4,480 4,650 4,400 26,910 123,786,000
16/04/2024 4,480 -0.17 ▼ -3.79 4,650 4,600 4,330 99,290 444,819,200
15/04/2024 4,650 -0.35 ▼ -7.53 5,000 5,070 4,650 59,410 276,256,500
12/04/2024 5,000 -0.08 ▼ -1.60 5,080 5,140 4,900 40,730 203,650,000
11/04/2024 5,080 -0.07 ▼ -1.38 5,150 5,150 5,050 13,590 69,037,200
10/04/2024 5,150 0.06 ▲ 1.17 5,090 5,290 5,020 29,910 154,036,500
09/04/2024 5,090 -0.31 ▼ -6.09 5,400 5,400 5,030 120,180 611,716,200
08/04/2024 5,400 -0.40 ▼ -7.41 5,800 5,780 5,400 70,780 382,212,000
05/04/2024 6,060 0.01 ▲ 0.17 6,050 6,090 5,790 52,240 316,574,400
04/04/2024 6,050 -0.12 ▼ -1.98 6,170 6,170 6,030 33,430 202,251,500
03/04/2024 6,170 -0.02 ▼ -0.32 6,190 6,220 6,160 14,960 92,303,200
02/04/2024 6,190 0.02 ▲ 0.32 6,170 6,210 6,170 13,320 82,450,800
01/04/2024 6,170 -0.03 ▼ -0.49 6,200 6,280 6,160 5,690 35,107,300
29/03/2024 6,200 -0.05 ▼ -0.81 6,250 6,310 6,180 13,550 84,010,000
28/03/2024 6,250 -0.06 ▼ -0.96 6,310 6,380 6,180 13,070 81,687,500
27/03/2024 6,310 0.13 ▲ 2.06 6,180 6,550 6,210 32,380 204,317,800
26/03/2024 6,180 0.01 ▲ 0.16 6,170 6,250 6,170 43,850 270,993,000
25/03/2024 6,170 -0.05 ▼ -0.81 6,220 6,280 6,170 16,270 100,385,900
22/03/2024 6,220 0.04 ▲ 0.64 6,180 6,270 6,200 22,620 140,696,400
21/03/2024 6,180 -0.01 ▼ -0.16 6,190 6,210 6,150 25,840 159,691,200
20/03/2024 6,190 0.03 ▲ 0.48 6,160 6,220 6,170 13,690 84,741,100
19/03/2024 6,160 0.00 ■■ 0.00 6,160 6,220 6,150 13,910 85,685,600
18/03/2024 6,160 -0.06 ▼ -0.97 6,220 6,270 6,100 20,000 123,200,000
15/03/2024 6,220 0.09 ▲ 1.45 6,130 6,240 6,130 21,620 134,476,400
14/03/2024 6,130 -0.05 ▼ -0.82 6,180 6,190 6,130 32,760 200,818,800
13/03/2024 6,180 0.02 ▲ 0.32 6,160 6,180 6,150 19,620 121,251,600
12/03/2024 6,160 -0.05 ▼ -0.81 6,210 6,250 6,150 24,410 150,365,600
11/03/2024 6,210 -0.06 ▼ -0.97 6,270 6,270 6,180 20,220 125,566,200
08/03/2024 6,270 0.00 ■■ 0.00 6,270 6,320 6,250 19,770 123,957,900
07/03/2024 6,270 0.02 ▲ 0.32 6,250 6,300 6,250 14,780 92,670,600
06/03/2024 6,250 -0.04 ▼ -0.64 6,290 6,320 6,250 26,260 164,125,000
05/03/2024 6,290 -0.04 ▼ -0.64 6,330 6,330 6,270 40,200 252,858,000
04/03/2024 6,330 0.02 ▲ 0.32 6,310 6,340 6,290 35,180 222,689,400
01/03/2024 6,310 0.00 ■■ 0.00 6,310 6,350 6,280 21,210 133,835,100
29/02/2024 6,310 -0.03 ▼ -0.48 6,340 6,370 6,290 26,000 164,060,000
28/02/2024 6,340 0.00 ■■ 0.00 6,340 6,390 6,310 25,500 161,670,000
27/02/2024 6,340 -0.06 ▼ -0.95 6,400 6,400 6,300 24,540 155,583,600
26/02/2024 6,400 0.02 ▲ 0.31 6,380 6,400 6,290 17,960 114,944,000
23/02/2024 6,380 -0.06 ▼ -0.94 6,440 6,530 6,380 52,500 334,950,000
22/02/2024 6,440 0.06 ▲ 0.93 6,380 6,480 6,380 41,280 265,843,200
21/02/2024 6,380 -0.07 ▼ -1.10 6,450 6,470 6,380 33,950 216,601,000
20/02/2024 6,450 0.00 ■■ 0.00 6,450 6,500 6,400 21,330 137,578,500
19/02/2024 6,450 0.12 ▲ 1.86 6,330 6,460 6,320 34,410 221,944,500
16/02/2024 6,330 0.03 ▲ 0.47 6,300 6,360 6,290 11,640 73,681,200
15/02/2024 6,300 0.04 ▲ 0.63 6,260 6,340 6,210 9,990 62,937,000
07/02/2024 6,260 0.01 ▲ 0.16 6,250 6,340 6,220 13,120 82,131,200
06/02/2024 6,250 0.01 ▲ 0.16 6,240 6,360 6,230 8,670 54,187,500
05/02/2024 6,240 -0.11 ▼ -1.76 6,350 6,330 6,240 11,010 68,702,400
02/02/2024 6,350 0.08 ▲ 1.26 6,270 6,380 6,260 18,080 114,808,000
01/02/2024 6,270 0.06 ▲ 0.96 6,210 6,390 6,200 10,640 66,712,800
31/01/2024 6,210 -0.28 ▼ -4.51 6,490 6,550 6,210 23,960 148,791,600
30/01/2024 6,490 0.24 ▲ 3.70 6,250 6,490 6,190 63,980 415,230,200
29/01/2024 6,250 -0.01 ▼ -0.16 6,260 6,340 6,250 16,880 105,500,000
19/01/2024 6,440 0.03 ▲ 0.47 6,410 6,500 6,420 41,280 265,843,200
18/01/2024 6,410 0.09 ▲ 1.40 6,320 6,700 6,300 35,680 228,708,800
17/01/2024 6,320 -0.16 ▼ -2.53 6,480 6,500 6,320 33,420 211,214,400
16/01/2024 6,480 0.00 ■■ 0.00 6,480 6,500 6,470 19,080 123,638,400
15/01/2024 6,480 0.00 ■■ 0.00 6,480 6,510 6,450 48,080 311,558,400
12/01/2024 6,480 -0.17 ▼ -2.62 6,650 6,670 6,470 94,120 609,897,600
11/01/2024 6,650 -0.08 ▼ -1.20 6,730 6,740 6,620 43,890 291,868,500
10/01/2024 6,730 0.04 ▲ 0.59 6,690 6,750 6,670 58,890 396,329,700
09/01/2024 6,690 -0.04 ▼ -0.60 6,730 6,760 6,610 53,220 356,041,800
08/01/2024 6,730 0.03 ▲ 0.45 6,700 6,820 6,700 66,960 450,640,800
05/01/2024 6,700 0.10 ▲ 1.49 6,600 6,700 6,600 73,370 491,579,000
04/01/2024 6,600 -0.03 ▼ -0.45 6,630 6,690 6,600 36,280 239,448,000
03/01/2024 6,630 0.03 ▲ 0.45 6,600 6,680 6,510 35,280 233,906,400
02/01/2024 6,600 -0.10 ▼ -1.52 6,700 6,750 6,590 63,180 416,988,000
29/12/2023 6,700 0.00 ■■ 0.00 6,700 6,730 6,640 60,100 402,670,000
28/12/2023 6,700 -0.05 ▼ -0.75 6,750 6,800 6,690 38,090 255,203,000
27/12/2023 6,750 0.07 ▲ 1.04 6,680 6,880 6,700 71,850 484,987,500
26/12/2023 6,680 0.00 ■■ 0.00 6,680 6,730 6,640 53,860 359,784,800
25/12/2023 6,680 0.01 ▲ 0.15 6,670 6,750 6,640 78,420 523,845,600
22/12/2023 6,670 -0.18 ▼ -2.70 6,850 6,850 6,670 77,270 515,390,900
21/12/2023 6,850 -0.02 ▼ -0.29 6,870 6,850 6,760 24,180 165,633,000
20/12/2023 6,870 -0.07 ▼ -1.02 6,940 6,990 6,860 113,750 781,462,500
19/12/2023 6,940 -0.01 ▼ -0.14 6,950 6,960 6,920 67,930 471,434,200
18/12/2023 6,950 0.00 ■■ 0.00 6,950 6,960 6,890 86,960 604,372,000
15/12/2023 6,950 0.00 ■■ 0.00 6,950 7,020 6,890 104,610 727,039,500
14/12/2023 6,950 0.22 ▲ 3.17 6,730 7,040 6,900 122,470 851,166,500
13/12/2023 6,890 0.16 ▲ 2.32 6,730 0 0 162,490 1,119,556,100
12/12/2023 6,730 -0.02 ▼ -0.30 6,750 6,750 6,700 59,960 403,530,800
11/12/2023 6,750 0.05 ▲ 0.74 6,700 6,760 6,670 84,900 573,075,000
08/12/2023 6,700 -0.05 ▼ -0.75 6,750 6,780 6,700 53,170 356,239,000
07/12/2023 6,750 0.06 ▲ 0.89 6,690 6,850 6,660 142,750 963,562,500
06/12/2023 6,690 0.07 ▲ 1.05 6,620 6,820 6,580 103,060 689,471,400
05/12/2023 6,620 0.00 ■■ 0.00 6,620 6,690 6,540 52,720 349,006,400
04/12/2023 6,620 0.20 ▲ 3.02 6,420 6,620 6,460 112,640 745,676,800
02/12/2023 6,420 -0.18 ▼ -2.80 6,600 6,670 6,510 147,330 945,858,600
01/12/2023 6,420 -0.18 ▼ -2.80 6,600 6,670 6,510 147,330 945,858,600
30/11/2023 6,510 -0.09 ▼ -1.38 6,600 6,670 6,510 60,430 393,399,300
29/11/2023 6,600 0.05 ▲ 0.76 6,550 6,710 6,540 74,500 491,700,000
28/11/2023 6,550 0.00 ■■ 0.00 6,550 6,670 6,420 49,030 321,146,500
27/11/2023 6,550 0.15 ▲ 2.29 6,400 6,710 6,380 164,330 1,076,361,500
24/11/2023 6,400 -0.27 ▼ -4.22 6,670 6,660 6,210 164,320 1,051,648,000
23/11/2023 6,670 -0.06 ▼ -0.90 6,730 6,770 6,660 99,110 661,063,700
22/11/2023 6,730 -0.02 ▼ -0.30 6,750 6,900 6,710 99,010 666,337,300
21/11/2023 6,750 -0.06 ▼ -0.89 6,810 6,920 6,700 107,340 724,545,000
20/11/2023 6,810 -0.07 ▼ -1.03 6,880 6,870 6,700 97,250 662,272,500
17/11/2023 6,880 -0.22 ▼ -3.20 7,100 7,250 6,810 107,180 737,398,400
16/11/2023 7,100 0.22 ▲ 3.10 6,880 7,100 6,760 97,970 695,587,000
15/11/2023 6,880 -0.12 ▼ -1.74 7,000 7,140 6,760 174,820 1,202,761,600
14/11/2023 7,000 -0.09 ▼ -1.29 7,090 7,300 6,940 200,280 1,401,960,000
13/11/2023 7,090 0.46 ▲ 6.49 6,630 7,090 7,060 453,860 3,217,867,400
10/11/2023 6,630 0.43 ▲ 6.49 6,200 6,630 6,240 146,220 969,438,600
09/11/2023 6,200 0.04 ▲ 0.65 6,160 6,250 6,070 179,030 1,109,986,000
08/11/2023 6,160 0.24 ▲ 3.90 5,920 6,260 5,900 122,680 755,708,800
07/11/2023 5,920 0.00 ■■ 0.00 5,920 6,100 5,880 74,160 439,027,200
06/11/2023 5,920 -0.11 ▼ -1.86 6,030 6,080 5,820 90,230 534,161,600
03/11/2023 6,030 -0.06 ▼ -1.00 6,090 6,190 5,900 82,430 497,052,900
02/11/2023 6,090 0.39 ▲ 6.40 5,700 6,090 5,740 126,530 770,567,700
01/11/2023 5,700 -0.25 ▼ -4.39 5,950 6,070 5,540 260,410 1,484,337,000
31/10/2023 5,950 -0.44 ▼ -7.39 6,390 6,400 5,950 183,400 1,091,230,000
30/10/2023 6,390 -0.07 ▼ -1.10 6,460 6,620 6,390 280,200 1,790,478,000
27/10/2023 6,460 0.42 ▲ 6.50 6,040 6,460 6,100 381,140 2,462,164,400
26/10/2023 6,040 -0.43 ▼ -7.12 6,470 6,680 6,020 185,610 1,121,084,400
25/10/2023 6,470 -0.48 ▼ -7.42 6,950 7,200 6,470 1,060,210 6,859,558,700
24/10/2023 6,950 -0.52 ▼ -7.48 7,470 6,950 6,950 11,840 82,288,000
23/10/2023 7,470 -0.56 ▼ -7.50 8,030 7,470 7,470 11,720 87,548,400
20/10/2023 8,030 -0.60 ▼ -7.47 8,630 8,030 8,030 7,790 62,553,700
19/10/2023 8,630 -0.64 ▼ -7.42 9,270 8,630 8,630 7,910 68,263,300
18/10/2023 9,270 -0.69 ▼ -7.44 9,960 9,670 9,270 241,150 2,235,460,500
17/10/2023 9,960 -0.74 ▼ -7.43 10,700 10,850 9,960 132,340 1,318,106,400
16/10/2023 10,700 -0.50 ▼ -4.67 11,200 11,250 10,650 76,090 814,163,000
13/10/2023 11,200 -0.20 ▼ -1.79 11,400 11,400 11,150 19,850 222,320,000
12/10/2023 11,400 -0.10 ▼ -0.88 11,500 11,550 10,900 97,960 1,116,744,000
11/10/2023 11,500 -0.05 ▼ -0.43 11,550 11,750 11,050 114,550 1,317,325,000
10/10/2023 11,550 -0.05 ▼ -0.43 11,600 11,650 11,300 32,280 372,834,000
09/10/2023 11,600 0.40 ▲ 3.45 11,200 11,600 10,800 111,180 1,289,688,000
06/10/2023 11,200 0.05 ▲ 0.45 11,150 11,200 10,850 44,380 497,056,000
05/10/2023 11,150 -0.05 ▼ -0.45 11,200 11,250 11,000 20,580 229,467,000
04/10/2023 11,200 -0.05 ▼ -0.45 11,250 11,250 11,000 51,540 577,248,000
03/10/2023 11,250 0.00 ■■ 0.00 11,250 11,250 10,900 22,590 254,137,500
02/10/2023 11,250 0.00 ■■ 0.00 11,250 11,300 11,100 21,610 243,112,500
29/09/2023 11,250 0.05 ▲ 0.44 11,200 11,250 11,050 22,550 253,687,500
28/09/2023 11,200 0.05 ▲ 0.45 11,150 11,300 11,000 17,750 198,800,000
27/09/2023 11,150 -0.05 ▼ -0.45 11,200 11,150 10,750 65,180 726,757,000
26/09/2023 11,200 -0.10 ▼ -0.89 11,300 11,250 11,050 31,220 349,664,000
22/09/2023 11,500 -0.05 ▼ -0.43 11,550 11,550 11,050 63,310 728,065,000
21/09/2023 11,550 -0.35 ▼ -3.03 11,900 11,900 11,500 37,540 433,587,000
20/09/2023 11,900 0.00 ■■ 0.00 11,900 11,950 11,650 36,040 428,876,000
19/09/2023 11,900 0.20 ▲ 1.68 11,700 12,000 11,450 48,560 577,864,000
18/09/2023 11,700 0.30 ▲ 2.56 11,400 11,900 11,500 47,190 552,123,000
15/09/2023 11,400 -0.10 ▼ -0.88 11,500 11,550 11,200 21,260 242,364,000
14/09/2023 11,500 -0.05 ▼ -0.43 11,550 11,650 11,300 26,980 310,270,000
13/09/2023 11,550 -0.30 ▼ -2.60 11,850 11,950 11,500 32,830 379,186,500
12/09/2023 11,850 0.00 ■■ 0.00 11,850 11,950 11,650 28,330 335,710,500
11/09/2023 11,850 -0.45 ▼ -3.80 12,300 12,400 11,850 41,020 486,087,000
08/09/2023 12,300 0.20 ▲ 1.63 12,100 12,500 11,900 68,810 846,363,000
07/09/2023 12,100 0.30 ▲ 2.48 11,800 12,100 11,800 61,810 747,901,000
06/09/2023 11,800 -0.40 ▼ -3.39 12,200 12,300 11,750 38,200 450,760,000
05/09/2023 12,200 0.70 ▲ 5.74 11,500 12,200 11,400 62,830 766,526,000
31/08/2023 11,500 0.00 ■■ 0.00 11,500 11,500 11,400 24,120 277,380,000
30/08/2023 11,500 -0.05 ▼ -0.43 11,550 11,500 11,350 8,350 96,025,000
29/08/2023 11,550 -0.05 ▼ -0.43 11,600 11,600 11,450 7,100 82,005,000
28/08/2023 11,600 0.00 ■■ 0.00 11,600 11,600 11,500 14,590 169,244,000
25/08/2023 11,600 0.00 ■■ 0.00 11,600 11,600 11,450 17,310 200,796,000
24/08/2023 11,600 0.05 ▲ 0.43 11,550 11,600 11,400 6,110 70,876,000
23/08/2023 11,550 0.10 ▲ 0.87 11,450 11,550 11,350 7,740 89,397,000
22/08/2023 11,450 -0.05 ▼ -0.44 11,500 11,500 11,100 26,790 306,745,500
21/08/2023 11,500 -0.10 ▼ -0.87 11,600 11,500 11,300 33,160 381,340,000
18/08/2023 11,600 0.00 ■■ 0.00 11,600 11,600 10,900 53,340 618,744,000
17/08/2023 11,600 0.00 ■■ 0.00 11,600 11,750 11,450 75,470 875,452,000
16/08/2023 11,600 -0.10 ▼ -0.86 11,700 11,900 11,600 47,930 555,988,000
15/08/2023 11,700 0.10 ▲ 0.85 11,600 11,700 11,350 53,230 622,791,000
14/08/2023 11,600 0.00 ■■ 0.00 11,600 11,600 11,400 27,340 317,144,000
11/08/2023 11,600 -0.05 ▼ -0.43 11,650 11,800 11,300 80,500 933,800,000
10/08/2023 11,650 -0.05 ▼ -0.43 11,700 11,750 11,450 38,610 449,806,500
09/08/2023 11,700 -0.05 ▼ -0.43 11,750 11,800 11,400 41,870 489,879,000
08/08/2023 11,750 0.05 ▲ 0.43 11,700 11,800 11,400 39,880 468,590,000
07/08/2023 11,700 0.00 ■■ 0.00 11,700 11,700 11,550 25,510 298,467,000
04/08/2023 11,700 -0.10 ▼ -0.85 11,800 11,850 11,600 35,510 415,467,000
03/08/2023 11,800 0.00 ■■ 0.00 11,800 11,800 11,650 15,160 178,888,000
02/08/2023 11,800 0.10 ▲ 0.85 11,700 11,800 11,650 13,380 157,884,000
01/08/2023 11,700 0.00 ■■ 0.00 11,700 11,850 11,600 34,900 408,330,000
31/07/2023 11,700 -0.15 ▼ -1.28 11,850 11,850 11,650 11,650 136,305,000
28/07/2023 11,850 0.20 ▲ 1.69 11,650 11,950 11,450 49,440 585,864,000
27/07/2023 11,650 -0.20 ▼ -1.72 11,850 11,700 11,550 31,560 367,674,000
26/07/2023 11,850 -0.05 ▼ -0.42 11,900 11,850 11,650 29,630 351,115,500
25/07/2023 11,900 0.00 ■■ 0.00 11,900 11,900 11,700 18,860 224,434,000
24/07/2023 11,900 0.00 ■■ 0.00 11,900 11,950 11,700 81,340 967,946,000
21/07/2023 11,900 0.00 ■■ 0.00 11,900 11,900 11,750 31,150 370,685,000
20/07/2023 11,900 0.00 ■■ 0.00 11,900 11,900 11,700 18,000 214,200,000
19/07/2023 11,900 -0.05 ▼ -0.42 11,950 11,950 11,700 29,550 351,645,000
18/07/2023 11,950 0.00 ■■ 0.00 11,950 12,000 11,750 28,400 339,380,000
17/07/2023 11,950 -0.05 ▼ -0.42 12,000 12,000 11,800 27,770 331,851,500
14/07/2023 12,000 0.00 ■■ 0.00 12,000 12,100 11,900 18,960 227,520,000
13/07/2023 12,000 -0.05 ▼ -0.42 12,050 12,100 11,900 25,390 304,680,000
12/07/2023 12,050 -0.05 ▼ -0.41 12,100 12,050 11,900 21,370 257,508,500
11/07/2023 12,100 0.05 ▲ 0.41 12,050 12,100 11,900 27,370 331,177,000
10/07/2023 12,050 0.05 ▲ 0.41 12,000 12,050 11,900 41,720 502,726,000
07/07/2023 12,000 -0.15 ▼ -1.25 12,150 12,000 11,800 21,440 257,280,000
06/07/2023 12,150 0.00 ■■ 0.00 12,150 12,150 11,950 19,290 234,373,500
05/07/2023 12,150 -0.05 ▼ -0.41 12,200 12,200 11,950 24,710 300,226,500
04/07/2023 12,200 0.00 ■■ 0.00 12,200 12,300 12,000 41,830 510,326,000
03/07/2023 12,200 0.15 ▲ 1.23 12,050 12,200 11,800 23,260 283,772,000
30/06/2023 12,050 -0.25 ▼ -2.07 12,300 12,300 11,550 66,830 805,301,500
29/06/2023 12,300 0.20 ▲ 1.63 12,100 12,350 12,050 29,090 357,807,000
28/06/2023 12,100 -0.10 ▼ -0.83 12,200 12,400 12,050 27,920 337,832,000
27/06/2023 12,200 -0.10 ▼ -0.82 12,300 12,550 12,150 31,800 387,960,000
26/06/2023 12,300 -0.35 ▼ -2.85 12,650 12,900 12,300 30,070 369,861,000
23/06/2023 12,650 0.30 ▲ 2.37 12,350 13,000 12,400 52,250 660,962,500
22/06/2023 12,350 0.10 ▲ 0.81 12,250 12,350 12,200 31,180 385,073,000
21/06/2023 12,250 0.00 ■■ 0.00 12,250 12,400 12,200 57,600 705,600,000
20/06/2023 12,250 -0.05 ▼ -0.41 12,300 12,500 12,200 34,500 422,625,000
19/06/2023 12,300 0.10 ▲ 0.81 12,200 12,600 12,250 45,970 565,431,000
16/06/2023 12,150 0.05 ▲ 0.41 12,100 12,300 12,100 18,330 222,709,500
15/06/2023 12,100 0.00 ■■ 0.00 12,100 12,300 12,000 30,300 366,630,000
14/06/2023 12,100 -0.30 ▼ -2.48 12,400 12,450 12,100 24,660 298,386,000
13/06/2023 12,400 0.10 ▲ 0.81 12,300 12,450 12,150 24,850 308,140,000
12/06/2023 12,300 0.10 ▲ 0.81 12,200 12,350 12,100 12,980 159,654,000
09/06/2023 12,200 -0.10 ▼ -0.82 12,300 12,500 12,200 23,470 286,334,000
08/06/2023 12,300 -0.25 ▼ -2.03 12,550 12,750 12,300 46,540 572,442,000
07/06/2023 12,550 -0.05 ▼ -0.40 12,600 12,600 12,350 24,440 306,722,000
06/06/2023 12,600 0.50 ▲ 3.97 12,100 12,700 12,050 66,430 837,018,000
05/06/2023 12,100 -0.35 ▼ -2.89 12,450 12,450 12,100 26,160 316,536,000
02/06/2023 12,450 0.00 ■■ 0.00 12,450 12,700 12,250 53,470 665,701,500
01/06/2023 12,450 0.15 ▲ 1.20 12,300 12,600 12,150 54,460 678,027,000
31/05/2023 12,300 0.05 ▲ 0.41 12,250 12,450 12,100 49,000 602,700,000
30/05/2023 12,250 -0.10 ▼ -0.82 12,350 12,300 12,050 66,340 812,665,000
29/05/2023 12,350 0.05 ▲ 0.40 12,300 12,350 12,150 60,040 741,494,000
26/05/2023 12,300 0.05 ▲ 0.41 12,250 12,350 11,650 94,060 1,156,938,000
25/05/2023 12,250 0.70 ▲ 5.71 11,550 12,300 11,800 84,620 1,036,595,000
24/05/2023 11,550 0.75 ▲ 6.49 10,800 11,550 10,750 75,840 875,952,000
23/05/2023 10,800 -0.25 ▼ -2.31 11,050 11,350 10,800 30,150 325,620,000
22/05/2023 11,050 0.60 ▲ 5.43 10,450 11,150 10,400 82,040 906,542,000
19/05/2023 10,450 0.00 ■■ 0.00 10,450 10,600 10,400 10,070 105,231,500
18/05/2023 10,450 -0.10 ▼ -0.96 10,550 10,600 10,450 8,110 84,749,500
17/05/2023 10,550 0.05 ▲ 0.47 10,500 10,600 10,450 28,610 301,835,500
16/05/2023 10,500 -0.10 ▼ -0.95 10,600 10,750 10,450 40,500 425,250,000
15/05/2023 10,600 -0.20 ▼ -1.89 10,800 10,900 10,500 30,620 324,572,000
12/05/2023 10,800 0.05 ▲ 0.46 10,750 10,800 10,650 28,230 304,884,000
11/05/2023 10,750 0.20 ▲ 1.86 10,550 10,800 10,450 35,350 380,012,500
10/05/2023 10,550 0.05 ▲ 0.47 10,500 10,550 10,450 15,190 160,254,500
09/05/2023 10,500 0.05 ▲ 0.48 10,450 10,550 10,350 9,570 100,485,000
08/05/2023 10,450 0.15 ▲ 1.44 10,300 10,700 10,350 35,870 374,841,500
05/05/2023 10,300 -0.50 ▼ -4.85 10,800 10,800 10,300 38,470 396,241,000
04/05/2023 10,800 0.00 ■■ 0.00 10,800 11,100 10,550 25,190 272,052,000
28/04/2023 10,800 0.15 ▲ 1.39 10,650 11,150 10,650 35,810 386,748,000
27/04/2023 10,650 -0.05 ▼ -0.47 10,700 10,700 10,450 15,650 166,672,500
26/04/2023 10,700 0.25 ▲ 2.34 10,450 10,700 10,350 20,540 219,778,000
25/04/2023 10,450 0.00 ■■ 0.00 10,450 10,500 10,100 19,170 200,326,500
24/04/2023 10,450 0.00 ■■ 0.00 10,450 10,600 10,400 20,380 212,971,000
21/04/2023 10,450 -0.20 ▼ -1.91 10,650 10,700 10,450 18,020 188,309,000
20/04/2023 10,650 -0.05 ▼ -0.47 10,700 10,750 10,550 22,560 240,264,000
19/04/2023 10,700 -0.10 ▼ -0.93 10,800 10,950 10,700 57,890 619,423,000
18/04/2023 10,800 -0.10 ▼ -0.93 10,900 11,200 10,800 16,090 173,772,000
17/04/2023 10,900 0.20 ▲ 1.83 10,700 10,900 10,450 85,440 931,296,000
14/04/2023 10,700 0.00 ■■ 0.00 10,700 10,850 10,400 35,040 374,928,000
13/04/2023 10,700 0.05 ▲ 0.47 10,650 11,000 10,700 55,060 589,142,000
12/04/2023 10,650 0.45 ▲ 4.23 10,200 10,650 10,300 61,790 658,063,500
11/04/2023 10,200 0.58 ▲ 5.69 9,620 10,200 9,680 31,260 318,852,000
10/04/2023 9,620 0.03 ▲ 0.31 9,590 9,650 9,440 15,600 150,072,000
07/04/2023 9,590 0.00 ■■ 0.00 9,590 9,630 9,380 22,490 215,679,100
06/04/2023 9,590 -0.04 ▼ -0.42 9,630 9,640 9,460 37,040 355,213,600
05/04/2023 9,630 0.03 ▲ 0.31 9,600 9,630 9,430 17,730 170,739,900
04/04/2023 9,600 0.00 ■■ 0.00 9,600 9,660 9,400 36,790 353,184,000
03/04/2023 9,600 0.07 ▲ 0.73 9,530 9,700 9,500 18,820 180,672,000
31/03/2023 9,530 0.01 ▲ 0.10 9,520 9,540 9,390 27,450 261,598,500
30/03/2023 9,520 -0.02 ▼ -0.21 9,540 9,560 9,490 20,000 190,400,000
29/03/2023 9,540 -0.01 ▼ -0.10 9,550 9,610 9,370 27,400 261,396,000
28/03/2023 9,550 -0.01 ▼ -0.10 9,560 9,620 9,380 25,790 246,294,500
27/03/2023 9,560 0.51 ▲ 5.33 9,050 9,580 9,310 56,960 544,537,600
24/03/2023 9,550 0.45 ▲ 4.71 9,100 9,690 9,280 41,320 394,606,000
22/03/2023 9,500 0.04 ▲ 0.42 9,460 9,500 9,210 33,900 322,050,000
21/03/2023 9,460 0.13 ▲ 1.37 9,330 9,480 9,150 50,810 480,662,600
20/03/2023 9,330 0.02 ▲ 0.21 9,310 9,470 9,160 18,340 171,112,200
17/03/2023 9,310 0.11 ▲ 1.18 9,200 9,600 9,100 59,250 551,617,500
16/03/2023 9,200 -0.05 ▼ -0.54 9,250 9,280 9,020 27,770 255,484,000
15/03/2023 9,250 0.06 ▲ 0.65 9,190 9,270 9,050 63,450 586,912,500
14/03/2023 9,190 -0.07 ▼ -0.76 9,260 9,290 9,050 52,960 486,702,400
13/03/2023 9,260 -0.01 ▼ -0.11 9,270 9,300 9,180 25,480 235,944,800
10/03/2023 9,270 -0.01 ▼ -0.11 9,280 9,270 9,120 34,570 320,463,900
09/03/2023 9,280 0.00 ■■ 0.00 9,280 9,300 9,200 34,870 323,593,600
08/03/2023 9,280 -0.01 ▼ -0.11 9,290 9,300 9,140 66,780 619,718,400
07/03/2023 9,290 -0.04 ▼ -0.43 9,330 9,330 9,130 33,050 307,034,500
06/03/2023 9,330 0.03 ▲ 0.32 9,300 9,390 9,110 18,280 170,552,400
03/03/2023 9,300 -0.07 ▼ -0.75 9,370 9,400 9,240 84,380 784,734,000
02/03/2023 9,370 0.00 ■■ 0.00 9,370 9,470 9,200 21,720 203,516,400
01/03/2023 9,370 0.00 ■■ 0.00 9,370 9,500 9,180 57,110 535,120,700
28/02/2023 9,370 -0.10 ▼ -1.07 9,470 9,530 9,240 30,750 288,127,500
27/02/2023 9,470 -0.08 ▼ -0.84 9,550 9,590 9,290 22,590 213,927,300
24/02/2023 9,550 -0.05 ▼ -0.52 9,600 9,650 9,380 39,020 372,641,000
23/02/2023 9,600 0.00 ■■ 0.00 9,600 9,680 9,440 13,880 133,248,000
22/02/2023 9,600 -0.13 ▼ -1.35 9,730 9,700 9,420 24,400 234,240,000
21/02/2023 9,730 -0.01 ▼ -0.10 9,740 9,800 9,510 53,390 519,484,700
20/02/2023 9,740 0.18 ▲ 1.85 9,560 9,740 9,430 38,070 370,801,800
17/02/2023 9,560 0.08 ▲ 0.84 9,480 9,590 9,390 49,560 473,793,600
16/02/2023 9,480 -0.08 ▼ -0.84 9,560 9,620 9,410 24,880 235,862,400
15/02/2023 9,560 0.08 ▲ 0.84 9,480 9,600 9,320 24,660 235,749,600
14/02/2023 9,480 -0.02 ▼ -0.21 9,500 9,640 9,280 43,830 415,508,400
13/02/2023 9,500 -0.28 ▼ -2.95 9,780 9,890 9,500 46,070 437,665,000
10/02/2023 9,780 0.15 ▲ 1.53 9,630 9,900 9,550 66,060 646,066,800
09/02/2023 9,630 0.03 ▲ 0.31 9,600 9,650 9,410 51,090 491,996,700
08/02/2023 9,600 0.00 ■■ 0.00 9,600 9,640 9,380 45,550 437,280,000
07/02/2023 9,600 0.00 ■■ 0.00 9,600 9,700 9,450 65,930 632,928,000
06/02/2023 9,600 0.07 ▲ 0.73 9,530 9,600 9,300 31,500 302,400,000
03/02/2023 9,530 -0.05 ▼ -0.52 9,580 9,730 9,360 43,690 416,365,700
02/02/2023 9,580 -0.02 ▼ -0.21 9,600 9,650 9,400 36,470 349,382,600
01/02/2023 9,600 -0.15 ▼ -1.56 9,750 9,830 9,520 26,190 251,424,000
31/01/2023 9,750 -0.02 ▼ -0.21 9,770 9,760 9,430 32,990 321,652,500
30/01/2023 9,770 -0.01 ▼ -0.10 9,780 9,790 9,540 49,780 486,350,600
27/01/2023 9,780 0.00 ■■ 0.00 9,780 9,900 9,470 25,320 247,629,600
19/01/2023 9,780 0.08 ▲ 0.82 9,700 9,780 9,470 42,330 413,987,400
18/01/2023 9,700 -0.02 ▼ -0.21 9,720 9,790 9,450 36,690 355,893,000
17/01/2023 9,720 0.02 ▲ 0.21 9,700 9,800 9,410 55,700 541,404,000
16/01/2023 9,700 -0.03 ▼ -0.31 9,730 9,740 9,330 20,180 195,746,000
13/01/2023 9,730 0.00 ■■ 0.00 9,730 9,750 9,300 58,050 564,826,500
12/01/2023 9,730 0.03 ▲ 0.31 9,700 9,850 9,590 54,510 530,382,300
11/01/2023 9,700 0.10 ▲ 1.03 9,600 9,890 9,310 77,130 748,161,000
10/01/2023 9,600 0.35 ▲ 3.65 9,250 9,600 9,210 23,660 227,136,000
09/01/2023 9,250 -0.30 ▼ -3.24 9,550 9,790 9,250 17,890 165,482,500
06/01/2023 9,550 -0.10 ▼ -1.05 9,650 9,670 9,290 20,820 198,831,000
05/01/2023 9,650 0.46 ▲ 4.77 9,190 9,820 9,190 58,870 568,095,500
04/01/2023 9,190 0.00 ■■ 0.00 9,190 9,200 9,090 47,190 433,676,100
03/01/2023 9,190 0.08 ▲ 0.87 9,110 9,190 9,060 6,400 58,816,000
30/12/2022 9,110 0.00 ■■ 0.00 9,110 9,140 8,950 36,480 332,332,800
29/12/2022 9,110 -0.01 ▼ -0.11 9,120 9,120 9,010 24,080 219,368,800
28/12/2022 9,120 -0.02 ▼ -0.22 9,140 9,230 8,990 28,190 257,092,800
27/12/2022 9,140 0.01 ▲ 0.11 9,130 9,170 9,000 28,790 263,140,600
26/12/2022 9,130 -0.05 ▼ -0.55 9,180 9,230 9,000 49,930 455,860,900
23/12/2022 9,180 0.09 ▲ 0.98 9,090 9,260 9,010 29,540 271,177,200
22/12/2022 9,090 0.00 ■■ 0.00 9,090 9,090 8,950 50,170 456,045,300
21/12/2022 9,090 -0.07 ▼ -0.77 9,160 9,190 8,820 36,740 333,966,600
20/12/2022 9,160 -0.03 ▼ -0.33 9,190 9,170 8,840 48,950 448,382,000
19/12/2022 9,190 -0.01 ▼ -0.11 9,200 9,210 9,120 11,020 101,273,800
15/12/2022 9,210 -0.05 ▼ -0.54 9,260 9,240 9,140 31,290 288,180,900
14/12/2022 9,260 0.05 ▲ 0.54 9,210 9,350 9,120 26,120 241,871,200
13/12/2022 9,210 -0.01 ▼ -0.11 9,220 9,310 9,100 54,710 503,879,100
12/12/2022 9,220 -0.02 ▼ -0.22 9,240 9,290 9,080 37,740 347,962,800
11/12/2022 9,240 0.12 ▲ 1.30 9,120 9,300 9,050 56,410 521,228,400
09/12/2022 9,240 0.12 ▲ 1.30 9,120 9,300 9,050 56,410 521,228,400
08/12/2022 9,120 0.01 ▲ 0.11 9,110 9,230 9,000 37,170 338,990,400
07/12/2022 9,110 -0.13 ▼ -1.43 9,240 9,420 8,970 38,190 347,910,900
06/12/2022 9,240 -0.49 ▼ -5.30 9,730 9,900 9,200 71,710 662,600,400
05/12/2022 9,730 -0.17 ▼ -1.75 9,900 10,000 9,650 29,410 286,159,300
04/12/2022 9,900 0.10 ▲ 1.01 9,800 9,900 9,610 26,980 267,102,000
02/12/2022 9,900 0.10 ▲ 1.01 9,800 9,900 9,610 26,980 267,102,000
01/12/2022 9,800 0.52 ▲ 5.31 9,280 9,920 9,200 75,550 740,390,000
30/11/2022 9,280 -0.08 ▼ -0.86 9,360 9,390 9,140 40,670 377,417,600
29/11/2022 9,360 -0.09 ▼ -0.96 9,450 9,480 9,220 47,440 444,038,400
28/11/2022 9,450 0.21 ▲ 2.22 9,240 9,590 9,200 47,900 452,655,000
27/11/2022 9,240 0.05 ▲ 0.54 9,190 9,250 9,120 21,760 201,062,400
25/11/2022 9,240 0.05 ▲ 0.54 9,190 9,250 9,120 21,760 201,062,400
24/11/2022 9,190 0.00 ■■ 0.00 9,190 9,200 9,020 14,890 136,839,100
23/11/2022 9,190 -0.01 ▼ -0.11 9,200 9,280 9,090 21,320 195,930,800
22/11/2022 9,200 0.05 ▲ 0.54 9,150 9,400 9,150 20,320 186,944,000
21/11/2022 9,150 -0.09 ▼ -0.98 9,240 9,340 9,100 13,840 126,636,000
20/11/2022 9,240 0.01 ▲ 0.11 9,230 9,430 8,820 26,430 244,213,200
18/11/2022 9,240 0.01 ▲ 0.11 9,230 9,430 8,820 26,430 244,213,200
17/11/2022 9,230 -0.07 ▼ -0.76 9,300 9,300 9,110 42,560 392,828,800
16/11/2022 9,300 0.13 ▲ 1.40 9,170 9,300 8,650 46,690 434,217,000
15/11/2022 9,170 -0.03 ▼ -0.33 9,200 9,190 8,560 40,040 367,166,800
14/11/2022 9,200 -0.09 ▼ -0.98 9,290 9,240 8,710 31,930 293,756,000
13/11/2022 9,290 -0.01 ▼ -0.11 9,300 9,460 9,200 22,130 205,587,700
11/11/2022 9,290 -0.01 ▼ -0.11 9,300 9,460 9,200 22,130 205,587,700
10/11/2022 9,300 -0.10 ▼ -1.08 9,400 9,480 9,140 49,110 456,723,000
09/11/2022 9,400 0.50 ▲ 5.32 8,900 9,680 9,190 24,780 232,932,000
08/11/2022 9,200 0.30 ▲ 3.26 8,900 9,200 8,410 45,160 415,472,000
07/11/2022 8,900 -0.10 ▼ -1.12 9,000 8,990 8,640 30,090 267,801,000
06/11/2022 9,000 -0.04 ▼ -0.44 9,040 9,000 8,700 38,370 345,330,000
04/11/2022 9,000 -0.04 ▼ -0.44 9,040 9,000 8,700 38,370 345,330,000
03/11/2022 9,040 -0.01 ▼ -0.11 9,050 9,070 8,860 18,320 165,612,800
02/11/2022 9,050 -0.05 ▼ -0.55 9,100 9,100 8,920 14,260 129,053,000
01/11/2022 9,100 0.07 ▲ 0.77 9,030 9,280 8,860 10,110 92,001,000
31/10/2022 9,030 -0.12 ▼ -1.33 9,150 9,030 8,800 8,940 80,728,200
28/10/2022 9,150 0.00 ■■ 0.00 9,150 9,300 9,100 8,020 73,383,000
27/10/2022 9,150 0.10 ▲ 1.09 9,050 9,150 8,550 23,570 215,665,500
26/10/2022 9,050 -0.05 ▼ -0.55 9,100 9,100 8,830 17,800 161,090,000
25/10/2022 9,100 0.00 ■■ 0.00 9,100 9,100 8,780 28,090 255,619,000
24/10/2022 9,100 0.10 ▲ 1.10 9,000 9,100 8,500 73,980 673,218,000
21/10/2022 9,000 -0.15 ▼ -1.67 9,150 9,200 8,600 28,240 254,160,000
20/10/2022 9,150 -0.13 ▼ -1.42 9,280 9,280 9,150 11,070 101,290,500
19/10/2022 9,280 -0.02 ▼ -0.22 9,300 9,290 9,200 15,790 146,531,200
18/10/2022 9,300 -0.10 ▼ -1.08 9,400 9,350 9,200 24,070 223,851,000
17/10/2022 9,400 0.00 ■■ 0.00 9,400 9,400 9,080 18,840 177,096,000
16/10/2022 9,400 0.32 ▲ 3.40 9,080 9,400 9,000 31,810 299,014,000
14/10/2022 9,400 0.32 ▲ 3.40 9,080 9,400 9,000 31,810 299,014,000
13/10/2022 9,080 -0.13 ▼ -1.43 9,210 9,240 9,050 30,900 280,572,000
12/10/2022 9,210 0.01 ▲ 0.11 9,200 9,400 9,060 24,500 225,645,000
11/10/2022 9,200 -0.25 ▼ -2.72 9,450 9,500 9,000 44,610 410,412,000
07/10/2022 9,400 0.00 ■■ 0.00 9,400 9,400 8,750 240,460 2,260,324,000
06/10/2022 9,400 -0.56 ▼ -5.96 9,960 9,990 9,270 29,490 277,206,000
05/10/2022 9,960 0.47 ▲ 4.72 9,490 9,960 9,500 27,600 274,896,000
04/10/2022 9,490 0.00 ■■ 0.00 9,490 9,640 9,150 52,830 501,356,700
03/10/2022 9,490 -0.71 ▼ -7.48 10,200 10,050 9,490 47,770 453,337,300
02/10/2022 10,200 0.00 ■■ 0.00 10,200 10,200 9,680 53,570 546,414,000
30/09/2022 10,200 0.00 ■■ 0.00 10,200 10,200 9,680 53,570 546,414,000
29/09/2022 10,200 0.00 ■■ 0.00 10,200 10,250 9,960 53,280 543,456,000
28/09/2022 10,200 0.10 ▲ 0.98 10,100 10,300 9,930 29,910 305,082,000
27/09/2022 10,100 0.12 ▲ 1.19 9,980 10,250 9,780 81,380 821,938,000
26/09/2022 9,980 -0.07 ▼ -0.70 10,050 9,980 9,660 89,140 889,617,200
23/09/2022 10,050 0.15 ▲ 1.49 9,900 10,200 9,800 43,050 432,652,500
22/09/2022 9,900 -0.07 ▼ -0.71 9,970 10,000 9,680 51,350 508,365,000
21/09/2022 9,970 -0.13 ▼ -1.30 10,100 10,150 9,900 25,260 251,842,200
20/09/2022 10,100 -0.30 ▼ -2.97 10,400 10,400 9,680 231,180 2,334,918,000
19/09/2022 10,400 -0.75 ▼ -7.21 11,150 11,350 10,400 41,080 427,232,000
16/09/2022 11,150 -0.30 ▼ -2.69 11,450 11,450 11,150 16,310 181,856,500
15/09/2022 11,450 -0.05 ▼ -0.44 11,500 11,550 11,350 49,970 572,156,500
14/09/2022 11,500 0.15 ▲ 1.30 11,350 11,500 11,050 49,660 571,090,000
13/09/2022 11,350 -0.05 ▼ -0.44 11,400 11,600 11,100 34,640 393,164,000
12/09/2022 11,400 0.10 ▲ 0.88 11,300 11,400 11,150 13,960 159,144,000
09/09/2022 11,200 -0.10 ▼ -0.89 11,300 11,500 11,000 44,540 498,848,000
08/09/2022 11,300 -0.20 ▼ -1.77 11,500 11,400 11,000 50,030 565,339,000
07/09/2022 11,500 0.00 ■■ 0.00 11,500 11,550 11,150 46,850 538,775,000
06/09/2022 11,500 -0.05 ▼ -0.43 11,550 11,550 11,350 22,080 253,920,000
05/09/2022 11,550 -0.05 ▼ -0.43 11,600 11,650 11,450 7,900 91,245,000
04/09/2022 11,600 0.05 ▲ 0.43 11,550 11,650 11,300 25,130 291,508,000
02/09/2022 11,600 0.05 ▲ 0.43 11,550 11,650 11,300 25,130 291,508,000
01/09/2022 11,600 0.05 ▲ 0.43 11,550 11,650 11,300 25,130 291,508,000
31/08/2022 11,600 0.05 ▲ 0.43 11,550 11,650 11,300 25,130 291,508,000
30/08/2022 11,550 -0.05 ▼ -0.43 11,600 11,600 11,300 22,880 264,264,000
29/08/2022 11,600 0.00 ■■ 0.00 11,600 11,600 11,000 69,270 803,532,000
28/08/2022 11,600 -0.20 ▼ -1.72 11,800 11,900 11,500 29,950 347,420,000
26/08/2022 11,600 -0.20 ▼ -1.72 11,800 11,900 11,500 29,950 347,420,000
25/08/2022 11,800 0.10 ▲ 0.85 11,700 11,900 11,650 36,370 429,166,000
24/08/2022 11,700 0.00 ■■ 0.00 11,700 11,800 11,600 22,850 267,345,000
23/08/2022 11,700 0.00 ■■ 0.00 11,700 11,750 11,500 27,180 318,006,000
22/08/2022 11,700 0.00 ■■ 0.00 11,700 11,800 11,450 46,160 540,072,000
21/08/2022 11,700 -0.20 ▼ -1.71 11,900 12,000 11,650 40,750 476,775,000
19/08/2022 11,700 -0.20 ▼ -1.71 11,900 12,000 11,650 40,750 476,775,000
18/08/2022 11,900 0.00 ■■ 0.00 11,900 12,100 11,850 20,170 240,023,000
17/08/2022 11,900 0.05 ▲ 0.42 11,850 12,250 11,850 32,850 390,915,000
16/08/2022 11,850 -0.05 ▼ -0.42 11,900 12,100 11,800 31,440 372,564,000
15/08/2022 11,900 -0.15 ▼ -1.26 12,050 12,200 11,900 36,100 429,590,000
12/08/2022 12,050 0.05 ▲ 0.41 12,000 12,200 11,850 27,880 335,954,000
11/08/2022 12,000 -0.30 ▼ -2.50 12,300 12,550 12,000 37,710 452,520,000
10/08/2022 12,300 0.25 ▲ 2.03 12,050 12,650 12,100 86,240 1,060,752,000
09/08/2022 12,050 0.25 ▲ 2.07 11,800 12,200 11,700 71,880 866,154,000
08/08/2022 11,800 0.00 ■■ 0.00 11,800 12,100 11,600 35,550 419,490,000
07/08/2022 11,800 0.30 ▲ 2.54 11,500 12,300 11,500 71,540 844,172,000
05/08/2022 11,800 0.30 ▲ 2.54 11,500 12,300 11,500 71,540 844,172,000
04/08/2022 11,500 -0.15 ▼ -1.30 11,650 11,650 11,500 34,020 391,230,000
03/08/2022 11,650 0.00 ■■ 0.00 11,650 11,750 11,500 29,090 338,898,500
02/08/2022 11,650 -0.05 ▼ -0.43 11,700 11,900 11,600 23,130 269,464,500
01/08/2022 11,700 0.20 ▲ 1.71 11,500 11,700 11,450 43,390 507,663,000
31/07/2022 11,500 0.00 ■■ 0.00 11,500 11,650 11,450 49,730 571,895,000
29/07/2022 11,500 0.00 ■■ 0.00 11,500 11,650 11,450 49,730 571,895,000
28/07/2022 11,500 -0.10 ▼ -0.87 11,600 11,700 11,450 36,070 414,805,000
27/07/2022 11,600 -0.05 ▼ -0.43 11,650 11,600 11,400 16,420 190,472,000
26/07/2022 11,650 0.05 ▲ 0.43 11,600 11,800 11,300 23,740 276,571,000
25/07/2022 11,600 -0.20 ▼ -1.72 11,800 11,650 11,100 69,690 808,404,000
24/07/2022 11,800 -0.30 ▼ -2.54 12,100 12,100 11,800 13,870 163,666,000
22/07/2022 11,800 -0.30 ▼ -2.54 12,100 12,100 11,800 13,870 163,666,000
21/07/2022 12,100 0.00 ■■ 0.00 12,100 12,900 12,100 22,710 274,791,000
20/07/2022 12,100 0.75 ▲ 6.20 11,350 12,100 11,300 185,670 2,246,607,000
19/07/2022 11,350 -0.35 ▼ -3.08 11,700 11,650 11,350 13,800 156,630,000
18/07/2022 11,700 -0.05 ▼ -0.43 11,750 11,900 11,600 16,020 187,434,000
17/07/2022 11,700 -0.05 ▼ -0.43 11,750 11,750 11,650 53,510 626,067,000
15/07/2022 11,700 -0.05 ▼ -0.43 11,750 11,750 11,650 53,510 626,067,000
14/07/2022 11,750 0.00 ■■ 0.00 11,750 11,750 11,550 13,000 152,750,000
13/07/2022 11,750 0.00 ■■ 0.00 11,750 11,750 11,650 14,710 172,842,500
12/07/2022 11,750 -0.05 ▼ -0.43 11,800 11,800 11,650 70,410 827,317,500
11/07/2022 11,800 0.00 ■■ 0.00 11,800 11,800 11,500 9,010 106,318,000
10/07/2022 11,800 0.00 ■■ 0.00 11,800 11,800 11,600 18,110 213,698,000
08/07/2022 11,800 0.00 ■■ 0.00 11,800 11,800 11,600 18,110 213,698,000
07/07/2022 11,800 -0.05 ▼ -0.42 11,850 11,800 11,500 64,880 765,584,000
06/07/2022 11,850 0.00 ■■ 0.00 11,850 11,850 11,500 12,660 150,021,000
05/07/2022 11,850 0.00 ■■ 0.00 11,850 11,900 11,550 14,390 170,521,500
04/07/2022 11,850 0.05 ▲ 0.42 11,800 11,900 11,700 11,050 130,942,500
03/07/2022 11,800 0.05 ▲ 0.42 11,750 11,900 11,100 15,100 178,180,000
01/07/2022 11,800 0.05 ▲ 0.42 11,750 11,900 11,100 15,100 178,180,000
30/06/2022 11,750 -0.15 ▼ -1.28 11,900 11,950 11,300 43,470 510,772,500
29/06/2022 11,900 0.00 ■■ 0.00 11,900 11,900 11,550 24,160 287,504,000
28/06/2022 11,900 -0.05 ▼ -0.42 11,950 12,200 11,900 28,830 343,077,000
27/06/2022 11,950 -0.20 ▼ -1.67 12,150 12,350 11,900 20,770 248,201,500
24/06/2022 12,150 0.35 ▲ 2.88 11,800 12,200 11,700 17,090 207,643,500
23/06/2022 11,800 0.00 ■■ 0.00 11,800 11,950 11,450 24,290 286,622,000
22/06/2022 11,800 -0.50 ▼ -4.24 12,300 12,550 11,450 71,380 842,284,000
21/06/2022 12,300 -0.15 ▼ -1.22 12,450 12,300 11,750 42,580 523,734,000
20/06/2022 12,450 0.05 ▲ 0.40 12,400 12,800 11,950 34,580 430,521,000
17/06/2022 12,400 0.30 ▲ 2.42 12,100 12,450 11,550 31,260 387,624,000
16/06/2022 12,100 0.10 ▲ 0.83 12,000 12,800 11,750 42,620 515,702,000
15/06/2022 12,000 0.10 ▲ 0.83 11,900 12,100 11,300 35,260 423,120,000
14/06/2022 11,900 -0.10 ▼ -0.84 12,000 12,000 11,500 23,960 285,124,000
13/06/2022 12,000 -0.60 ▼ -5.00 12,600 12,800 11,750 69,330 831,960,000
12/06/2022 12,600 0.10 ▲ 0.79 12,500 12,600 12,250 38,630 486,738,000
10/06/2022 12,600 0.10 ▲ 0.79 12,500 12,600 12,250 38,630 486,738,000
09/06/2022 12,500 -0.05 ▼ -0.40 12,550 12,700 12,350 22,940 286,750,000
08/06/2022 12,550 -0.05 ▼ -0.40 12,600 12,900 12,550 17,400 218,370,000
07/06/2022 12,600 0.30 ▲ 2.38 12,300 12,750 12,100 45,050 567,630,000
06/06/2022 12,300 -0.10 ▼ -0.81 12,400 12,650 12,100 44,820 551,286,000
05/06/2022 12,400 -0.05 ▼ -0.40 12,450 12,450 12,000 22,890 283,836,000
03/06/2022 12,400 -0.05 ▼ -0.40 12,450 12,450 12,000 22,890 283,836,000
02/06/2022 12,450 0.00 ■■ 0.00 12,450 12,800 12,350 38,700 481,815,000
01/06/2022 12,450 0.45 ▲ 3.61 12,000 12,450 11,850 61,370 764,056,500
31/05/2022 12,000 -0.05 ▼ -0.42 12,050 12,000 11,600 52,690 632,280,000
30/05/2022 12,050 0.25 ▲ 2.07 11,800 12,100 11,650 22,540 271,607,000
29/05/2022 11,800 0.05 ▲ 0.42 11,750 12,050 11,750 12,610 148,798,000
27/05/2022 11,800 0.05 ▲ 0.42 11,750 12,050 11,750 12,610 148,798,000
26/05/2022 11,750 0.75 ▲ 6.38 11,000 11,750 11,200 77,220 907,335,000
25/05/2022 11,000 0.05 ▲ 0.45 10,950 11,200 10,800 86,290 949,190,000
24/05/2022 10,950 -0.05 ▼ -0.46 11,000 10,950 10,450 20,870 228,526,500
23/05/2022 11,000 0.00 ■■ 0.00 11,000 11,200 10,500 29,830 328,130,000
22/05/2022 11,000 0.00 ■■ 0.00 11,000 11,050 10,700 14,400 158,400,000
20/05/2022 11,000 0.00 ■■ 0.00 11,000 11,050 10,700 14,400 158,400,000
19/05/2022 11,000 -0.05 ▼ -0.45 11,050 11,050 10,300 39,300 432,300,000
18/05/2022 11,050 0.00 ■■ 0.00 11,050 11,400 10,900 33,660 371,943,000
17/05/2022 11,050 0.70 ▲ 6.33 10,350 11,050 9,630 55,120 609,076,000
16/05/2022 10,350 -0.45 ▼ -4.35 10,800 11,550 10,050 75,870 785,254,500
13/05/2022 10,800 -0.80 ▼ -7.41 11,600 11,700 10,800 22,350 241,380,000
12/05/2022 11,600 -0.85 ▼ -7.33 12,450 12,400 11,600 51,950 602,620,000
11/05/2022 12,450 -0.25 ▼ -2.01 12,700 12,750 12,250 50,020 622,749,000
10/05/2022 12,700 0.55 ▲ 4.33 12,150 12,700 11,350 56,060 711,962,000
09/05/2022 12,150 -0.90 ▼ -7.41 13,050 13,100 12,150 51,370 624,145,500
29/04/2022 14,400 0.30 ▲ 2.08 14,100 14,600 14,000 17,110 246,384,000
28/04/2022 14,100 0.15 ▲ 1.06 13,950 14,200 13,800 27,590 389,019,000
27/04/2022 13,950 0.05 ▲ 0.36 13,900 13,950 13,400 26,140 364,653,000
26/04/2022 13,900 -0.10 ▼ -0.72 14,000 13,900 13,050 42,170 586,163,000
25/04/2022 14,000 0.25 ▲ 1.79 13,750 14,150 12,800 49,490 692,860,000
23/04/2022 13,750 0.30 ▲ 2.18 13,450 13,800 13,100 59,800 822,250,000
22/04/2022 13,750 0.30 ▲ 2.18 13,450 13,800 13,100 59,800 822,250,000
21/04/2022 13,450 -0.75 ▼ -5.58 14,200 14,300 13,250 90,910 1,222,739,500
20/04/2022 14,200 -0.15 ▼ -1.06 14,350 14,850 13,500 64,130 910,646,000
19/04/2022 14,350 -1.05 ▼ -7.32 15,400 15,400 14,350 34,070 488,904,500
18/04/2022 15,400 -0.30 ▼ -1.95 15,700 15,600 14,650 65,370 1,006,698,000
16/04/2022 15,700 0.05 ▲ 0.32 15,650 15,900 14,900 19,680 308,976,000
15/04/2022 15,700 0.05 ▲ 0.32 15,650 15,900 14,900 19,680 308,976,000
14/04/2022 15,650 -0.65 ▼ -4.15 16,300 16,350 15,650 42,360 662,934,000
13/04/2022 16,300 0.80 ▲ 4.91 15,500 16,300 14,450 66,540 1,084,602,000
12/04/2022 15,500 -0.50 ▼ -3.23 16,000 16,300 15,500 58,510 906,905,000
08/04/2022 16,000 -0.90 ▼ -5.63 16,900 17,200 16,000 65,330 1,045,280,000
07/04/2022 16,900 -0.40 ▼ -2.37 17,300 17,500 16,900 32,220 544,518,000
06/04/2022 17,300 -0.40 ▼ -2.31 17,700 17,600 17,200 54,570 944,061,000
05/04/2022 17,700 0.40 ▲ 2.26 17,300 17,700 17,200 33,710 596,667,000
04/04/2022 17,300 0.00 ■■ 0.00 17,300 17,950 17,150 29,110 503,603,000
01/04/2022 17,300 0.50 ▲ 2.89 16,800 17,500 16,600 38,500 666,050,000
31/03/2022 16,800 -0.40 ▼ -2.38 17,200 17,950 16,100 92,110 1,547,448,000
30/03/2022 17,200 -0.85 ▼ -4.94 18,050 18,000 16,800 106,890 1,838,508,000
29/03/2022 18,050 0.05 ▲ 0.28 18,000 18,400 17,950 59,930 1,081,736,500
28/03/2022 18,000 -0.50 ▼ -2.78 18,500 18,550 17,500 107,170 1,929,060,000
25/03/2022 18,500 0.00 ■■ 0.00 18,500 18,700 18,400 54,390 1,006,215,000
24/03/2022 18,500 0.55 ▲ 2.97 17,950 18,600 17,750 115,630 2,139,155,000
23/03/2022 17,950 0.00 ■■ 0.00 17,950 18,200 17,700 60,130 1,079,333,500
22/03/2022 17,950 -0.05 ▼ -0.28 18,000 18,600 17,850 136,720 2,454,124,000
21/03/2022 18,000 0.35 ▲ 1.94 17,650 18,500 17,600 74,000 1,332,000,000
18/03/2022 17,650 -0.10 ▼ -0.57 17,750 18,050 17,550 62,270 1,099,065,500
17/03/2022 17,750 -0.05 ▼ -0.28 17,800 18,200 17,700 46,150 819,162,500
16/03/2022 17,800 0.10 ▲ 0.56 17,700 18,150 17,600 49,950 889,110,000
15/03/2022 17,700 0.25 ▲ 1.41 17,450 18,050 17,150 82,990 1,468,923,000
14/03/2022 17,450 -0.85 ▼ -4.87 18,300 18,300 17,450 143,470 2,503,551,500
11/03/2022 18,300 -0.55 ▼ -3.01 18,850 18,950 18,250 98,470 1,802,001,000
10/03/2022 18,850 0.65 ▲ 3.45 18,200 19,250 18,100 145,890 2,750,026,500
09/03/2022 18,200 -0.20 ▼ -1.10 18,400 18,400 17,200 179,480 3,266,536,000
08/03/2022 18,400 -0.60 ▼ -3.26 19,000 19,200 18,300 117,320 2,158,688,000
07/03/2022 19,000 0.95 ▲ 5.00 18,050 19,250 18,100 168,350 3,198,650,000
06/03/2022 18,050 1.15 ▲ 6.37 16,900 18,050 17,000 330,060 5,957,583,000
04/03/2022 18,050 1.15 ▲ 6.37 16,900 18,050 17,000 330,060 5,957,583,000
03/03/2022 16,900 0.65 ▲ 3.85 16,250 16,900 16,550 130,780 2,210,182,000
02/03/2022 16,250 -0.25 ▼ -1.54 16,500 16,750 16,200 58,610 952,412,500
01/03/2022 16,500 0.30 ▲ 1.82 16,200 16,800 16,100 91,960 1,517,340,000
28/02/2022 16,200 -0.10 ▼ -0.62 16,300 16,650 16,000 54,630 885,006,000
27/02/2022 16,300 0.20 ▲ 1.23 16,100 16,600 16,100 63,570 1,036,191,000
25/02/2022 16,300 0.20 ▲ 1.23 16,100 16,600 16,100 63,570 1,036,191,000
24/02/2022 16,100 -0.70 ▼ -4.35 16,800 17,200 15,850 143,450 2,309,545,000
23/02/2022 16,800 0.00 ■■ 0.00 16,800 17,100 16,700 54,560 916,608,000
22/02/2022 16,800 -0.30 ▼ -1.79 17,100 17,100 16,350 80,860 1,358,448,000
21/02/2022 17,100 1.10 ▲ 6.43 16,000 17,100 15,900 192,000 3,283,200,000
20/02/2022 16,000 -0.10 ▼ -0.63 16,100 16,250 15,900 37,890 606,240,000
18/02/2022 16,000 -0.10 ▼ -0.63 16,100 16,250 15,900 37,890 606,240,000
17/02/2022 16,100 -0.20 ▼ -1.24 16,300 16,500 15,900 78,870 1,269,807,000
16/02/2022 16,300 0.00 ■■ 0.00 16,300 16,500 16,000 59,790 974,577,000
15/02/2022 16,300 0.45 ▲ 2.76 15,850 16,450 15,700 49,750 810,925,000
14/02/2022 15,850 -0.30 ▼ -1.89 16,150 16,200 15,700 37,980 601,983,000
11/02/2022 16,150 0.45 ▲ 2.79 15,700 16,500 15,600 86,410 1,395,521,500
10/02/2022 15,700 0.05 ▲ 0.32 15,650 15,800 15,600 26,440 415,108,000
09/02/2022 15,650 0.00 ■■ 0.00 15,650 15,900 15,500 37,010 579,206,500
08/02/2022 15,650 0.05 ▲ 0.32 15,600 15,700 15,450 32,370 506,590,500
07/02/2022 15,600 0.10 ▲ 0.64 15,500 15,750 15,400 21,550 336,180,000
01/02/2022 15,500 0.75 ▲ 4.84 14,750 15,500 14,700 36,830 570,865,000
31/01/2022 15,500 0.75 ▲ 4.84 14,750 15,500 14,700 36,830 570,865,000
28/01/2022 15,500 0.75 ▲ 4.84 14,750 15,500 14,700 36,830 570,865,000
27/01/2022 14,750 -0.55 ▼ -3.73 15,300 15,450 14,600 49,360 728,060,000
26/01/2022 15,300 -0.30 ▼ -1.96 15,600 15,800 15,100 31,210 477,513,000
25/01/2022 15,600 0.50 ▲ 3.21 15,100 15,750 14,700 42,670 665,652,000
24/01/2022 15,100 -1.10 ▼ -7.28 16,200 16,300 15,100 69,910 1,055,641,000
21/01/2022 16,200 0.25 ▲ 1.54 15,950 16,800 15,950 37,500 607,500,000
20/01/2022 15,950 0.05 ▲ 0.31 15,900 16,000 15,500 33,370 532,251,500
19/01/2022 15,800 -0.10 ▼ -0.63 15,900 16,350 15,650 34,150 539,570,000
18/01/2022 15,850 0.20 ▲ 1.26 15,650 16,250 14,700 50,070 793,609,500
17/01/2022 16,100 -0.70 ▼ -4.35 16,800 17,150 16,000 64,000 1,030,400,000
16/01/2022 16,800 0.55 ▲ 3.27 16,250 16,900 15,300 116,160 1,951,488,000
14/01/2022 16,800 0.55 ▲ 3.27 16,250 16,900 15,300 116,160 1,951,488,000
13/01/2022 16,250 -0.30 ▼ -1.85 16,550 17,000 16,000 89,670 1,457,137,500
12/01/2022 16,550 -0.45 ▼ -2.72 17,000 17,400 15,850 148,800 2,462,640,000
11/01/2022 17,000 -0.40 ▼ -2.35 17,400 17,600 16,900 104,770 1,781,090,000
10/01/2022 17,400 0.30 ▲ 1.72 17,100 17,950 16,600 152,180 2,647,932,000
09/01/2022 17,100 0.10 ▲ 0.58 17,000 17,950 17,000 138,250 2,364,075,000
07/01/2022 17,100 0.10 ▲ 0.58 17,000 17,950 17,000 138,250 2,364,075,000
06/01/2022 17,000 0.00 ■■ 0.00 15,900 17,000 15,700 225,910 3,840,470,000
05/01/2022 15,900 0.00 ■■ 0.00 15,900 16,000 15,650 79,660 1,266,594,000
04/01/2022 15,900 0.45 ▲ 2.83 15,450 16,250 15,500 79,300 1,260,870,000
03/01/2022 11,950 -0.50 ▼ -4.18 12,450 12,550 11,950 92,000 1,099,400,000
31/12/2021 15,450 0.10 ▲ 0.65 15,350 15,550 15,200 67,390 1,041,175,500
30/12/2021 15,350 -0.45 ▼ -2.93 15,800 16,000 15,300 111,500 1,711,525,000
29/12/2021 15,800 -0.05 ▼ -0.32 15,850 16,400 15,750 120,180 1,898,844,000
23/12/2021 13,700 0.10 ▲ 0.73 13,600 13,950 13,350 82,180 1,125,866,000
22/12/2021 13,700 0.10 ▲ 0.73 13,600 13,950 13,350 82,180 1,125,866,000
21/12/2021 13,600 -0.10 ▼ -0.74 13,600 13,950 13,200 85,170 1,158,312,000
20/12/2021 13,600 -0.25 ▼ -1.84 13,850 14,000 13,200 81,690 1,110,984,000
17/12/2021 13,850 -0.10 ▼ -0.72 13,950 14,500 13,800 104,690 1,449,956,500
16/12/2021 13,950 0.90 ▲ 6.45 13,050 13,950 12,800 227,710 3,176,554,500
15/12/2021 13,050 -0.25 ▼ -1.92 13,300 13,450 13,000 99,850 1,303,042,500
14/12/2021 13,300 0.65 ▲ 4.89 12,650 13,500 12,800 237,530 3,159,149,000
13/12/2021 12,650 0.80 ▲ 6.32 11,850 12,650 11,900 128,060 1,619,959,000
12/12/2021 11,850 -0.05 ▼ -0.42 11,900 12,000 11,750 75,100 889,935,000
10/12/2021 11,850 -0.05 ▼ -0.42 11,900 12,000 11,750 75,100 889,935,000
09/12/2021 11,900 0.25 ▲ 2.10 11,650 11,950 11,500 62,240 740,656,000
08/12/2021 11,650 -0.05 ▼ -0.43 11,650 11,800 11,400 39,050 454,932,500
07/12/2021 11,650 0.40 ▲ 3.43 11,250 11,650 11,100 94,430 1,100,109,500
06/12/2021 11,250 -0.70 ▼ -6.22 11,950 12,200 11,250 94,980 1,068,525,000
04/12/2021 11,950 -0.50 ▼ -4.18 12,450 12,550 11,950 92,000 1,099,400,000
03/12/2021 11,950 -0.50 ▼ -4.18 12,450 12,550 11,950 92,000 1,099,400,000
02/12/2021 12,450 0.30 ▲ 2.41 12,150 12,600 12,250 142,650 1,775,992,500
01/12/2021 12,150 -0.10 ▼ -0.82 12,250 12,350 11,950 52,800 641,520,000
30/11/2021 12,250 0.10 ▲ 0.82 12,150 12,800 12,000 76,470 936,757,500
29/11/2021 12,150 -0.10 ▼ -0.82 12,250 12,250 11,750 46,640 566,676,000
28/11/2021 12,250 0.40 ▲ 3.27 11,850 12,400 11,700 92,030 1,127,367,500
26/11/2021 12,250 0.40 ▲ 3.27 11,850 12,400 11,700 92,030 1,127,367,500
25/11/2021 11,850 -0.10 ▼ -0.84 11,950 12,050 11,200 68,140 807,459,000
24/11/2021 11,950 -0.30 ▼ -2.51 12,250 12,500 11,950 70,740 845,343,000
23/11/2021 12,250 -0.05 ▼ -0.41 12,300 12,300 11,550 80,960 991,760,000
22/11/2021 12,300 -0.90 ▼ -7.32 13,200 13,100 12,300 170,600 2,098,380,000
19/11/2021 13,200 0.05 ▲ 0.38 13,150 13,400 12,250 287,210 3,791,172,000
18/11/2021 13,150 0.55 ▲ 4.18 12,600 13,150 12,600 120,310 1,582,076,500
17/11/2021 12,600 0.30 ▲ 2.38 12,300 12,900 12,200 108,850 1,371,510,000
16/11/2021 12,300 -0.05 ▼ -0.41 12,300 12,550 12,100 120,300 1,479,690,000
15/11/2021 12,300 0.05 ▲ 0.41 12,250 12,650 12,000 159,900 1,966,770,000
14/11/2021 11,400 -0.65 ▼ -5.70 12,050 12,700 12,050 20 228,000
12/11/2021 12,250 0.20 ▲ 1.63 12,050 12,700 12,050 111,140 1,361,465,000
11/11/2021 12,050 0.75 ▲ 6.22 11,300 12,050 11,450 226,770 2,732,578,500
10/11/2021 11,300 -0.05 ▼ -0.44 11,350 11,300 11,150 120,140 1,357,582,000
09/11/2021 11,350 -0.05 ▼ -0.44 11,350 11,500 11,150 122,560 1,391,056,000
08/11/2021 11,350 -0.05 ▼ -0.44 11,350 11,600 11,200 163,990 1,861,286,500
07/11/2021 11,350 0.05 ▲ 0.44 11,300 11,350 11,000 95,370 1,082,449,500
05/11/2021 11,350 0.05 ▲ 0.44 11,300 11,350 11,000 95,370 1,082,449,500
04/11/2021 11,050 -0.80 ▼ -7.24 11,850 11,950 11,050 246,390 2,722,609,500
03/11/2021 11,050 -0.80 ▼ -7.24 11,850 11,950 11,050 246,390 2,722,609,500
02/11/2021 11,850 0.65 ▲ 5.49 11,200 11,950 11,500 149,700 1,773,945,000
01/11/2021 11,200 -0.05 ▼ -0.45 11,250 11,750 10,950 171,800 1,924,160,000
31/10/2021 11,250 0.25 ▲ 2.22 11,000 11,500 10,550 166,300 1,870,875,000
29/10/2021 11,250 0.25 ▲ 2.22 11,000 11,500 10,550 166,300 1,870,875,000
28/10/2021 11,000 -0.15 ▼ -1.36 11,150 11,250 10,800 121,690 1,338,590,000
27/10/2021 11,150 0.55 ▲ 4.93 10,600 11,300 10,700 230,130 2,565,949,500
26/10/2021 10,600 0.65 ▲ 6.13 9,950 10,600 9,780 229,030 2,427,718,000
25/10/2021 9,950 -0.05 ▼ -0.50 10,000 10,200 9,900 149,860 1,491,107,000
23/10/2021 10,000 0.10 ▲ 1.00 9,900 10,300 9,650 118,810 1,188,100,000
22/10/2021 10,000 0.10 ▲ 1.00 9,900 10,300 9,650 118,810 1,188,100,000
21/10/2021 9,900 -0.02 ▼ -0.20 9,920 10,200 9,750 91,830 909,117,000
20/10/2021 9,920 0.64 ▲ 6.45 9,280 9,920 9,320 237,760 2,358,579,200
19/10/2021 9,280 0.01 ▲ 0.11 9,270 9,350 9,180 57,190 530,723,200
18/10/2021 9,270 -0.03 ▼ -0.32 9,270 9,390 9,230 58,850 545,539,500
16/10/2021 9,270 0.01 ▲ 0.11 9,260 9,400 9,210 63,210 585,956,700
15/10/2021 9,270 0.01 ▲ 0.11 9,260 9,400 9,210 63,210 585,956,700
14/10/2021 9,260 0.08 ▲ 0.86 9,180 9,500 9,190 63,200 585,232,000
13/10/2021 9,180 -0.04 ▼ -0.44 9,220 9,300 9,170 39,450 362,151,000
12/10/2021 9,220 0.17 ▲ 1.84 9,050 9,250 9,000 67,110 618,754,200
11/10/2021 9,050 -0.13 ▼ -1.44 9,180 9,200 9,050 57,380 519,289,000
08/10/2021 9,180 -0.14 ▼ -1.53 9,320 9,550 9,150 74,170 680,880,600
07/10/2021 9,320 -0.11 ▼ -1.18 9,430 9,600 9,300 80,320 748,582,400
06/10/2021 9,430 0.07 ▲ 0.74 9,360 9,480 9,300 51,590 486,493,700
05/10/2021 9,360 -0.10 ▼ -1.07 9,460 9,850 9,340 81,300 760,968,000
04/10/2021 9,460 0.44 ▲ 4.65 9,020 9,650 9,010 174,520 1,650,959,200
01/10/2021 9,020 0.02 ▲ 0.22 9,000 9,300 8,800 79,720 719,074,400
30/09/2021 9,000 -0.04 ▼ -0.44 9,000 9,140 8,960 38,180 343,620,000
29/09/2021 9,000 0.03 ▲ 0.33 8,970 9,100 8,780 50,740 456,660,000
28/09/2021 8,970 0.20 ▲ 2.23 8,770 8,970 8,200 89,450 802,366,500
27/09/2021 8,770 -0.65 ▼ -7.41 9,420 9,380 8,770 211,200 1,852,224,000
26/09/2021 9,420 -0.10 ▼ -1.06 9,520 9,520 9,200 110,260 1,038,649,200
24/09/2021 9,420 -0.10 ▼ -1.06 9,520 9,520 9,200 110,260 1,038,649,200
23/09/2021 9,520 -0.20 ▼ -2.10 9,720 10,300 9,500 233,170 2,219,778,400
22/09/2021 9,720 0.63 ▲ 6.48 9,090 9,720 9,030 273,270 2,656,184,400
21/09/2021 9,090 -0.01 ▼ -0.11 9,100 9,100 8,690 166,310 1,511,757,900
20/09/2021 9,100 0.14 ▲ 1.54 8,960 9,400 8,860 143,780 1,308,398,000
17/09/2021 8,960 0.26 ▲ 2.90 8,700 9,170 8,550 187,350 1,678,656,000
16/09/2021 8,700 -0.06 ▼ -0.69 8,760 8,880 8,550 161,010 1,400,787,000
15/09/2021 8,760 0.06 ▲ 0.68 8,700 9,200 8,460 123,800 1,084,488,000
14/09/2021 8,700 0.08 ▲ 0.92 8,620 9,080 8,600 204,160 1,776,192,000
13/09/2021 8,620 0.56 ▲ 6.50 8,060 8,620 8,060 439,680 3,790,041,600
11/09/2021 8,060 0.31 ▲ 3.85 7,750 8,200 7,760 100,010 806,080,600
10/09/2021 8,060 0.31 ▲ 3.85 7,750 8,200 7,760 100,010 806,080,600
09/09/2021 7,750 -0.11 ▼ -1.42 7,860 7,990 7,700 38,240 296,360,000
08/09/2021 7,860 -0.19 ▼ -2.42 8,050 8,100 7,860 29,650 233,049,000
07/09/2021 8,050 0.01 ▲ 0.12 8,040 8,450 8,000 132,650 1,067,832,500
06/09/2021 8,040 0.13 ▲ 1.62 7,910 8,100 7,700 119,600 961,584,000
05/09/2021 7,670 0.08 ▲ 1.04 7,590 7,710 7,450 66,320 508,674,400
03/09/2021 7,650 0.06 ▲ 0.78 7,590 7,710 7,450 19,720 150,858,000
01/09/2021 7,910 -0.08 ▼ -1.01 7,990 8,030 7,890 27,130 214,598,300
31/08/2021 7,990 -0.11 ▼ -1.38 8,100 8,140 7,960 45,490 363,465,100
30/08/2021 8,100 0.12 ▲ 1.48 7,980 8,190 8,000 164,280 1,330,668,000
27/08/2021 7,980 0.28 ▲ 3.51 7,700 7,980 7,600 33,090 264,058,200
26/08/2021 7,700 0.10 ▲ 1.30 7,600 7,750 7,500 24,530 188,881,000
25/08/2021 7,600 0.11 ▲ 1.45 7,490 7,640 7,300 22,550 171,380,000
24/08/2021 7,490 0.04 ▲ 0.53 7,450 7,590 7,320 30,960 231,890,400
23/08/2021 7,450 -0.20 ▼ -2.68 7,650 7,700 7,450 22,990 171,275,500
20/08/2021 7,650 -0.07 ▼ -0.92 7,720 7,930 7,550 63,390 484,933,500
19/08/2021 7,720 -0.03 ▼ -0.39 7,750 7,760 7,660 33,800 260,936,000
18/08/2021 7,750 -0.15 ▼ -1.94 7,900 7,970 7,700 41,200 319,300,000
17/08/2021 7,900 -0.01 ▼ -0.13 7,910 8,080 7,800 44,820 354,078,000
16/08/2021 7,910 0.01 ▲ 0.13 7,900 8,060 7,890 58,670 464,079,700
13/08/2021 7,900 -0.25 ▼ -3.16 8,150 8,000 7,700 80,160 633,264,000
12/08/2021 8,150 0.15 ▲ 1.84 8,000 8,300 7,800 52,640 429,016,000
11/08/2021 8,000 -0.15 ▼ -1.88 8,150 8,550 7,900 56,500 452,000,000
10/08/2021 8,150 0.53 ▲ 6.50 7,620 8,150 7,690 198,560 1,618,264,000
09/08/2021 7,620 -0.08 ▼ -1.05 7,700 7,790 7,510 31,990 243,763,800
06/08/2021 7,700 0.03 ▲ 0.39 7,670 7,820 7,670 18,700 143,990,000
05/08/2021 7,670 0.12 ▲ 1.56 7,550 7,890 7,600 66,320 508,674,400
04/08/2021 7,550 -0.10 ▼ -1.32 7,650 7,700 7,400 21,370 161,343,500
03/08/2021 7,650 0.06 ▲ 0.78 7,590 7,710 7,450 19,720 150,858,000
02/08/2021 7,590 -0.21 ▼ -2.77 7,800 7,710 7,490 39,840 302,385,600
01/08/2021 7,800 -0.05 ▼ -0.64 7,850 7,900 7,700 18,170 141,726,000
30/07/2021 7,800 -0.05 ▼ -0.64 7,850 7,900 7,700 18,170 141,726,000
29/07/2021 7,850 -0.05 ▼ -0.64 7,900 8,000 7,830 7,580 59,503,000
28/07/2021 7,900 0.05 ▲ 0.63 7,850 7,970 7,830 40,740 321,846,000
27/07/2021 7,850 -0.06 ▼ -0.76 7,910 8,000 7,750 48,350 379,547,500
26/07/2021 7,910 0.01 ▲ 0.13 7,900 7,950 7,600 21,410 169,353,100
23/07/2021 7,900 -0.19 ▼ -2.41 8,090 8,100 7,830 20,850 164,715,000
21/07/2021 8,050 0.05 ▲ 0.62 8,000 8,100 7,910 27,140 218,477,000
20/07/2021 8,000 0.24 ▲ 3.00 7,760 8,000 7,500 30,290 242,320,000
19/07/2021 7,760 -0.21 ▼ -2.71 7,970 7,970 7,600 38,690 300,234,400
17/07/2021 7,970 0.47 ▲ 5.90 7,500 8,020 7,500 105,720 842,588,400
16/07/2021 7,970 0.47 ▲ 5.90 7,500 8,020 7,500 105,720 842,588,400
15/07/2021 7,500 0.20 ▲ 2.67 7,300 7,600 7,210 32,670 245,025,000
14/07/2021 7,300 -0.04 ▼ -0.55 7,300 7,500 7,250 18,610 135,853,000
13/07/2021 7,300 0.15 ▲ 2.05 7,150 7,300 7,110 30,350 221,555,000
12/07/2021 7,150 -0.30 ▼ -4.20 7,450 7,310 6,930 96,560 690,404,000
09/07/2021 7,450 -0.05 ▼ -0.67 7,500 7,500 7,280 58,720 437,464,000
08/07/2021 7,500 -0.15 ▼ -2.00 7,500 7,500 7,300 36,560 274,200,000
07/07/2021 7,500 -0.09 ▼ -1.20 7,590 7,500 7,100 62,270 467,025,000
06/07/2021 7,590 -0.57 ▼ -7.51 8,160 8,300 7,590 115,490 876,569,100
05/07/2021 8,160 -0.14 ▼ -1.72 8,300 8,290 8,000 80,490 656,798,400
02/07/2021 8,300 0.15 ▲ 1.81 8,150 8,500 8,070 114,940 954,002,000
01/07/2021 8,150 -0.45 ▼ -5.52 8,600 8,380 8,010 203,860 1,661,459,000
30/06/2021 8,600 -0.24 ▼ -2.79 8,840 9,180 8,500 172,200 1,480,920,000
29/06/2021 8,840 0.57 ▲ 6.45 8,270 8,840 8,820 275,210 2,432,856,400
28/06/2021 8,270 0.54 ▲ 6.53 7,730 8,270 8,200 390,440 3,228,938,800
25/06/2021 7,730 0.41 ▲ 5.30 7,320 7,830 7,450 100,500 776,865,000
24/06/2021 7,320 -0.13 ▼ -1.78 7,450 7,440 7,200 37,100 271,572,000
23/06/2021 7,450 -0.45 ▼ -6.04 7,900 7,890 7,440 61,680 459,516,000
22/06/2021 7,900 0.50 ▲ 6.33 7,400 7,910 7,400 130,340 1,029,686,000
21/06/2021 7,400 0.40 ▲ 5.41 7,000 7,400 7,000 80,590 596,366,000
18/06/2021 7,000 -0.01 ▼ -0.14 7,000 7,100 6,990 24,530 171,710,000
17/06/2021 7,000 0.05 ▲ 0.71 6,950 7,150 6,960 27,680 193,760,000
16/06/2021 6,950 -0.15 ▼ -2.16 7,100 7,160 6,950 18,460 128,297,000
15/06/2021 7,010 -0.11 ▼ -1.57 7,120 7,130 7,010 8,540 59,865,400
14/06/2021 7,120 0.01 ▲ 0.14 7,110 7,200 6,900 52,170 371,450,400
11/06/2021 7,110 0.06 ▲ 0.84 7,050 7,200 7,000 40,300 286,533,000
10/06/2021 7,050 0.29 ▲ 4.11 6,760 7,050 6,760 28,520 201,066,000
09/06/2021 6,760 -0.20 ▼ -2.96 6,960 6,900 6,480 31,380 212,128,800
08/06/2021 6,960 -0.22 ▼ -3.16 7,180 7,180 6,890 32,770 228,079,200
07/06/2021 7,180 0.38 ▲ 5.29 6,800 7,240 7,150 46,400 333,152,000
04/06/2021 6,800 0.30 ▲ 4.41 6,500 6,850 6,500 55,390 376,652,000
03/06/2021 6,500 0.24 ▲ 3.69 6,260 6,550 6,310 29,730 193,245,000
02/06/2021 6,260 -0.04 ▼ -0.64 6,300 6,350 6,200 10,730 67,169,800
01/06/2021 6,300 0.03 ▲ 0.48 6,270 6,300 6,200 27,030 170,289,000
31/05/2021 6,270 -1.29 ▼ -20.57 6,300 6,350 6,160 20,450 128,221,500
29/05/2021 6,300 0.04 ▲ 0.63 6,260 6,400 6,150 15,210 95,823,000
28/05/2021 6,300 0.04 ▲ 0.63 6,260 6,400 6,150 15,210 95,823,000
27/05/2021 6,260 -0.14 ▼ -2.24 6,400 6,400 6,260 13,780 86,262,800
26/05/2021 6,400 -0.14 ▼ -2.19 6,540 6,540 6,260 29,690 190,016,000
25/05/2021 6,540 -0.01 ▼ -0.15 6,550 6,550 6,470 11,280 73,771,200
24/05/2021 6,550 0.10 ▲ 1.53 6,450 6,760 6,450 9,610 62,945,500
23/05/2021 6,450 0.03 ▲ 0.47 6,420 6,550 6,210 30,330 195,628,500
21/05/2021 6,450 0.03 ▲ 0.47 6,420 6,550 6,210 30,330 195,628,500
20/05/2021 6,420 -0.25 ▼ -3.89 6,670 6,670 6,410 15,600 100,152,000
19/05/2021 6,670 -0.03 ▼ -0.45 6,700 6,780 6,500 13,850 92,379,500
18/05/2021 6,700 -0.01 ▼ -0.15 6,710 6,720 6,670 8,170 54,739,000
17/05/2021 6,710 0.01 ▲ 0.15 6,710 6,890 6,710 8,970 60,188,700
16/05/2021 6,710 -0.04 ▼ -0.60 6,750 6,860 6,600 30,450 204,319,500
14/05/2021 6,710 -0.04 ▼ -0.60 6,750 6,860 6,600 30,450 204,319,500
13/05/2021 6,750 0.02 ▲ 0.30 6,730 6,890 6,650 10,380 70,065,000
12/05/2021 6,730 0.03 ▲ 0.45 6,700 6,730 6,610 12,570 84,596,100
11/05/2021 6,700 0.09 ▲ 1.34 6,610 6,990 6,520 6,950 46,565,000
10/05/2021 6,610 -0.08 ▼ -1.21 6,690 6,690 6,410 6,850 45,278,500
09/05/2021 6,690 -0.10 ▼ -1.49 6,790 6,800 6,600 9,570 64,023,300
07/05/2021 6,690 -0.10 ▼ -1.49 6,790 6,800 6,600 9,570 64,023,300
06/05/2021 6,790 0.06 ▲ 0.88 6,730 6,800 6,650 9,180 62,332,200
05/05/2021 6,730 0.11 ▲ 1.63 6,620 7,000 6,620 12,460 83,855,800
04/05/2021 6,620 -0.28 ▼ -4.23 6,900 6,880 6,450 18,530 122,668,600
03/05/2021 8,030 0.52 ▲ 6.48 7,510 8,030 6,990 580 4,657,400
30/04/2021 6,900 0.05 ▲ 0.72 6,900 7,290 6,800 14,100 97,290,000
29/04/2021 6,900 0.05 ▲ 0.72 6,900 7,290 6,800 14,100 97,290,000
28/04/2021 6,900 -0.15 ▼ -2.17 7,050 7,050 6,790 41,080 283,452,000
27/04/2021 7,050 -0.10 ▼ -1.42 7,150 7,190 7,000 6,930 48,856,500
26/04/2021 7,150 -0.05 ▼ -0.70 7,200 7,550 7,130 7,830 55,984,500
23/04/2021 7,200 0.09 ▲ 1.25 7,110 7,300 7,000 20,810 149,832,000
22/04/2021 7,110 -0.28 ▼ -3.94 7,390 7,400 7,100 16,770 119,234,700
20/04/2021 7,390 0.02 ▲ 0.27 7,370 7,670 7,370 23,080 170,561,200
19/04/2021 7,370 0.02 ▲ 0.27 7,350 7,600 7,350 48,280 355,823,600
16/04/2021 7,350 -0.45 ▼ -6.12 7,800 7,800 7,350 44,310 325,678,500
15/04/2021 7,800 -0.04 ▼ -0.51 7,840 7,830 7,650 36,650 285,870,000
14/04/2021 7,840 0.09 ▲ 1.15 7,750 7,950 7,400 27,010 211,758,400
13/04/2021 7,750 -0.25 ▼ -3.23 8,000 8,150 7,650 37,250 288,687,500
12/04/2021 8,000 0.25 ▲ 3.13 7,750 8,020 7,300 61,830 494,640,000
11/04/2021 7,210 -0.71 ▼ -9.85 7,920 7,850 7,600 20 144,200
09/04/2021 7,750 -0.17 ▼ -2.19 7,920 7,850 7,600 42,480 329,220,000
08/04/2021 7,920 -0.08 ▼ -1.01 8,000 8,050 7,700 29,470 233,402,400
07/04/2021 8,000 0.15 ▲ 1.88 7,850 8,100 7,850 34,240 273,920,000
06/04/2021 7,850 0.33 ▲ 4.20 7,520 8,040 7,510 63,930 501,850,500
05/04/2021 7,520 -0.05 ▼ -0.66 7,520 7,520 7,350 73,870 555,502,400
02/04/2021 7,520 0.01 ▲ 0.13 7,510 7,600 7,410 49,220 370,134,400
01/04/2021 7,510 -0.17 ▼ -2.26 7,680 7,600 7,500 19,790 148,622,900
31/03/2021 7,680 0.12 ▲ 1.56 7,560 7,770 7,200 48,990 376,243,200
30/03/2021 7,560 0.31 ▲ 4.10 7,250 7,580 6,900 54,870 414,817,200
29/03/2021 7,250 -0.24 ▼ -3.31 7,490 7,490 7,100 35,380 256,505,000
28/03/2021 7,490 -0.01 ▼ -0.13 7,500 7,500 6,980 100,310 751,321,900
26/03/2021 7,490 -0.01 ▼ -0.13 7,500 7,500 6,980 100,310 751,321,900
25/03/2021 7,500 -0.30 ▼ -4.00 7,800 7,790 7,440 39,370 295,275,000
24/03/2021 7,800 -0.19 ▼ -2.44 7,990 8,070 7,440 76,480 596,544,000
23/03/2021 7,990 0.12 ▲ 1.50 7,870 8,400 7,450 158,640 1,267,533,600
22/03/2021 7,870 0.51 ▲ 6.48 7,360 7,870 7,810 124,680 981,231,600
19/03/2021 7,360 0.48 ▲ 6.52 6,880 7,360 7,360 57,450 422,832,000
18/03/2021 6,880 0.45 ▲ 6.54 6,430 6,880 6,500 133,860 920,956,800
17/03/2021 6,430 0.02 ▲ 0.31 6,430 6,480 6,300 18,280 117,540,400
16/03/2021 6,430 -0.03 ▼ -0.47 6,430 6,460 6,330 22,140 142,360,200
15/03/2021 6,430 0.06 ▲ 0.93 6,370 6,470 6,370 18,120 116,511,600
12/03/2021 6,370 -0.10 ▼ -1.57 6,470 6,470 6,310 17,490 111,411,300
11/03/2021 6,470 0.05 ▲ 0.77 6,420 6,590 6,340 20,650 133,605,500
10/03/2021 6,420 0.12 ▲ 1.87 6,300 6,450 6,300 18,740 120,310,800
09/03/2021 6,300 -0.18 ▼ -2.86 6,480 6,480 6,300 17,980 113,274,000
08/03/2021 6,480 0.13 ▲ 2.01 6,350 6,520 6,350 31,200 202,176,000
05/03/2021 6,350 0.10 ▲ 1.57 6,250 6,450 6,250 20,030 127,190,500
04/03/2021 6,250 -0.15 ▼ -2.40 6,400 6,600 6,100 28,200 176,250,000
03/03/2021 6,400 -0.15 ▼ -2.34 6,550 6,600 6,350 32,830 210,112,000
02/03/2021 6,550 -0.15 ▼ -2.29 6,700 6,750 6,510 18,500 121,175,000
01/03/2021 6,700 0.20 ▲ 2.99 6,500 6,760 6,600 42,840 287,028,000
26/02/2021 6,500 0.10 ▲ 1.54 6,400 6,610 6,400 40,140 260,910,000
25/02/2021 6,400 0.09 ▲ 1.41 6,400 6,500 6,300 24,460 156,544,000
24/02/2021 6,400 -0.05 ▼ -0.78 6,450 6,700 6,400 50,060 320,384,000
23/02/2021 6,450 0.23 ▲ 3.57 6,220 6,550 6,220 43,850 282,832,500
22/02/2021 6,220 0.32 ▲ 5.14 5,900 6,310 6,000 60,890 378,735,800
20/02/2021 5,900 0.10 ▲ 1.69 5,800 6,200 5,750 13,540 79,886,000
19/02/2021 5,900 0.10 ▲ 1.69 5,800 6,200 5,750 13,540 79,886,000
18/02/2021 5,800 -0.02 ▼ -0.34 5,820 5,850 5,750 8,160 47,328,000
17/02/2021 5,820 0.21 ▲ 3.61 5,610 5,840 5,650 19,650 114,363,000
09/02/2021 5,610 -0.04 ▼ -0.71 5,650 5,880 5,500 11,490 64,458,900
08/02/2021 5,650 -0.13 ▼ -2.30 5,780 5,800 5,500 21,520 121,588,000
05/02/2021 5,780 -0.02 ▼ -0.35 5,800 5,850 5,650 16,850 97,393,000
05/01/2021 6,000 -0.16 ▼ -2.67 6,160 6,160 6,000 7,310 43,860,000
04/01/2021 6,160 0.10 ▲ 1.62 6,060 6,290 6,000 18,560 114,329,600
31/12/2020 6,060 -0.03 ▼ -0.50 6,090 6,300 6,000 361,010 2,187,720,600
30/12/2020 6,090 0.39 ▲ 6.40 5,700 6,090 5,700 728,230 4,434,920,700
29/12/2020 5,700 0.00 ■■ 0.00 5,700 5,800 5,600 21,705 123,718,500
28/12/2020 5,700 0.10 ▲ 1.75 5,590 5,750 5,520 28,300 161,310,000
27/12/2020 5,590 0.10 ▲ 1.79 5,480 5,600 5,320 14,342 80,171,780
25/12/2020 5,590 0.10 ▲ 1.79 5,480 5,600 5,320 14,342 80,171,780
24/12/2020 5,480 -0.10 ▼ -1.82 5,600 5,600 5,300 13,092 71,744,160
23/12/2020 5,600 0.10 ▲ 1.79 5,540 5,800 5,500 19,419 108,746,400
22/12/2020 5,540 0.10 ▲ 1.81 5,400 5,550 5,310 16,864 93,426,560
21/12/2020 5,400 0.00 ■■ 0.00 5,410 5,470 5,270 25,876 139,730,400
20/12/2020 5,410 -0.10 ▼ -1.85 5,560 5,500 5,300 13,057 70,638,370
18/12/2020 5,410 -0.10 ▼ -1.85 5,560 5,500 5,300 13,057 70,638,370
17/12/2020 5,560 0.00 ■■ 0.00 5,510 5,760 5,500 39,722 220,854,320
16/12/2020 5,510 0.40 ▲ 7.26 5,150 5,510 5,200 67,698 373,015,980
15/12/2020 5,150 0.30 ▲ 5.83 4,820 5,150 4,800 38,861 200,134,150
14/12/2020 4,820 0.00 ■■ 0.00 4,820 4,910 4,820 16,975 81,819,500
13/12/2020 4,820 0.00 ■■ 0.00 4,810 4,820 4,790 24,529 118,229,780
11/12/2020 4,820 0.00 ■■ 0.00 4,810 4,820 4,790 24,529 118,229,780
10/12/2020 4,810 -0.10 ▼ -2.08 4,900 4,900 4,800 9,048 43,520,880
09/12/2020 4,900 0.00 ■■ 0.00 4,910 4,900 4,820 9,223 45,192,700
08/12/2020 4,910 0.00 ■■ 0.00 4,920 4,950 4,830 6,719 32,990,290
07/12/2020 4,920 0.00 ■■ 0.00 4,910 4,950 4,850 6,011 29,574,120
04/12/2020 4,890 0.00 ■■ 0.00 4,880 4,950 4,880 34,970 171,003,300
03/12/2020 4,880 0.00 ■■ 0.00 4,880 4,880 4,850 2,106 10,277,280
02/12/2020 4,880 0.10 ▲ 2.05 4,820 4,950 4,840 7,535 36,770,800
01/12/2020 4,820 0.00 ■■ 0.00 4,850 4,860 4,760 4,539 21,877,980
30/11/2020 4,800 0.07 ▲ 1.46 4,800 4,870 4,780 55,570 266,736,000
27/11/2020 4,800 0.07 ▲ 1.46 4,800 4,870 4,780 55,570 266,736,000
26/11/2020 4,800 -0.01 ▼ -0.21 4,810 4,890 4,780 66,240 317,952,000
25/11/2020 4,810 0.01 ▲ 0.21 4,800 4,850 4,780 187,180 900,335,800
24/11/2020 4,800 0.06 ▲ 1.25 4,800 4,860 4,800 85,090 408,432,000
23/11/2020 4,800 -0.05 ▼ -1.04 4,850 4,850 4,800 154,880 743,424,000
20/11/2020 4,850 -0.10 ▼ -2.06 4,900 4,940 4,770 4,187 20,306,950
19/11/2020 4,900 0.00 ■■ 0.00 4,860 4,980 4,880 20,211 99,033,900
18/11/2020 4,860 0.03 ▲ 0.62 4,830 4,860 4,800 16,370 79,558,200
17/11/2020 4,830 -0.10 ▼ -2.07 4,940 4,940 4,810 9,912 47,874,960
16/11/2020 4,940 0.10 ▲ 2.02 4,850 4,940 4,770 7,909 39,070,460
13/11/2020 4,850 0.00 ■■ 0.00 4,890 4,900 4,760 2,396 11,620,600
12/11/2020 4,890 0.10 ▲ 2.04 4,760 4,900 4,750 3,995 19,535,550
11/11/2020 4,760 0.00 ■■ 0.00 4,800 4,890 4,750 5,396 25,684,960
10/11/2020 4,800 0.00 ■■ 0.00 4,810 4,990 4,800 8,887 42,657,600
09/11/2020 4,810 0.00 ■■ 0.00 4,790 5,120 4,810 8,541 41,082,210
06/11/2020 4,790 0.00 ■■ 0.00 4,780 4,800 4,780 2,227 10,667,330
05/11/2020 4,780 -0.10 ▼ -2.09 4,900 4,800 4,700 956 4,569,680
04/11/2020 4,900 0.10 ▲ 2.04 4,810 5,000 4,900 313 1,533,700
03/11/2020 4,810 -0.20 ▼ -4.16 4,960 5,000 4,760 10,684 51,390,040
02/11/2020 4,960 0.20 ▲ 4.03 4,790 4,960 4,600 5,576 27,656,960
30/10/2020 4,790 0.10 ▲ 2.09 4,710 4,850 4,700 793 3,798,470
29/10/2020 4,710 -0.20 ▼ -4.25 4,950 4,950 4,700 537 2,529,270
28/10/2020 4,950 0.30 ▲ 6.06 4,700 4,950 4,710 7,799 38,605,050
27/10/2020 4,700 -0.10 ▼ -2.13 4,770 4,890 4,660 11,975 56,282,500
26/10/2020 4,770 -0.10 ▼ -2.10 4,820 4,900 4,770 2,256 10,761,120
25/10/2020 4,820 0.00 ■■ 0.00 4,820 4,930 4,800 4,920 23,714,400
23/10/2020 4,820 0.00 ■■ 0.00 4,820 4,930 4,800 4,920 23,714,400
22/10/2020 4,820 -0.30 ▼ -6.22 5,100 5,100 4,750 21,577 104,001,140
21/10/2020 5,100 -0.20 ▼ -3.92 5,290 5,300 5,100 2,031 10,358,100
20/10/2020 5,290 0.00 ■■ 0.00 5,290 5,300 5,200 1,102 5,829,580
19/10/2020 5,290 0.20 ▲ 3.78 5,100 5,400 5,200 1,119 5,919,510
18/10/2020 5,100 -0.10 ▼ -1.96 5,200 5,310 5,100 1,754 8,945,400
16/10/2020 5,100 -0.10 ▼ -1.96 5,200 5,310 5,100 1,754 8,945,400
15/10/2020 5,200 -0.09 ▼ -1.73 5,290 5,390 5,200 130,720 679,744,000
14/10/2020 5,290 0.00 ■■ 0.00 5,300 5,300 5,030 303 1,602,870
13/10/2020 5,300 0.00 ■■ 0.00 5,300 5,300 5,200 1,348 7,144,400
12/10/2020 5,300 -0.10 ▼ -1.89 5,400 5,400 5,300 1,632 8,649,600
10/10/2020 5,400 0.10 ▲ 1.85 5,320 5,400 5,350 4,708 25,423,200
09/10/2020 5,400 0.10 ▲ 1.85 5,320 5,400 5,350 4,708 25,423,200
08/10/2020 5,320 0.00 ■■ 0.00 5,370 5,490 5,320 3,447 18,338,040
07/10/2020 5,370 0.00 ■■ 0.00 5,400 5,400 5,360 9,811 52,685,070
06/10/2020 5,400 0.00 ■■ 0.00 5,400 5,460 5,350 4,209 22,728,600
05/10/2020 5,400 0.10 ▲ 1.85 5,340 5,440 5,300 8,238 44,485,200
04/10/2020 5,340 0.00 ■■ 0.00 5,330 5,450 5,340 10,907 58,243,380
02/10/2020 5,340 0.00 ■■ 0.00 5,330 5,450 5,340 10,907 58,243,380
01/10/2020 5,330 0.00 ■■ 0.00 5,300 5,480 5,200 5,186 27,641,380
30/09/2020 5,300 0.10 ▲ 1.89 5,200 5,560 5,200 2,591 13,732,300
29/09/2020 5,200 -0.40 ▼ -7.69 5,550 5,680 5,200 17,213 89,507,600
28/09/2020 5,550 -0.20 ▼ -3.60 5,700 5,730 5,530 7,130 39,571,500
26/09/2020 5,700 -0.10 ▼ -1.75 5,800 5,800 5,700 11,918 67,932,600
25/09/2020 5,700 -0.10 ▼ -1.75 5,800 5,800 5,700 11,918 67,932,600
24/09/2020 5,800 0.00 ■■ 0.00 5,820 5,820 5,750 23,251 134,855,800
23/09/2020 5,820 0.00 ■■ 0.00 5,800 5,880 5,750 7,542 43,894,440
22/09/2020 5,800 0.00 ■■ 0.00 5,800 5,800 5,620 3,484 20,207,200
21/09/2020 5,800 -0.10 ▼ -1.72 5,890 5,950 5,800 11,540 66,932,000
19/09/2020 5,890 0.00 ■■ 0.00 5,870 5,950 5,830 8,823 51,967,470
18/09/2020 5,890 0.00 ■■ 0.00 5,870 5,950 5,830 8,823 51,967,470
17/09/2020 5,870 0.00 ■■ 0.00 5,880 5,880 5,750 2,011 11,804,570
16/09/2020 5,880 0.00 ■■ 0.00 5,850 5,900 5,780 4,175 24,549,000
15/09/2020 5,850 0.10 ▲ 1.71 5,780 6,100 5,780 14,382 84,134,700
14/09/2020 5,780 0.00 ■■ 0.00 5,790 5,810 5,620 16,046 92,745,880
11/09/2020 5,790 0.00 ■■ 0.00 5,750 5,790 5,700 12,678 73,405,620
10/09/2020 5,750 0.10 ▲ 1.74 5,680 5,800 5,680 22,645 130,208,750
09/09/2020 5,680 0.01 ▲ 0.18 5,670 5,700 5,410 71,060 403,620,800
08/09/2020 5,670 0.00 ■■ 0.00 5,700 5,820 5,650 4,602 26,093,340
07/09/2020 5,700 0.00 ■■ 0.00 5,700 5,830 5,540 4,265 24,310,500
06/09/2020 5,700 0.10 ▲ 1.75 5,640 5,820 5,400 6,170 35,169,000
04/09/2020 5,700 0.10 ▲ 1.75 5,640 5,820 5,400 6,170 35,169,000
03/09/2020 5,640 -0.10 ▼ -1.77 5,780 5,810 5,610 14,926 84,182,640
02/09/2020 5,780 0.00 ■■ 0.00 5,750 5,780 5,510 5,820 33,639,600
01/09/2020 5,780 0.00 ■■ 0.00 5,750 5,780 5,510 5,820 33,639,600
31/08/2020 5,750 0.30 ▲ 5.22 5,500 5,800 5,530 26,407 151,840,250
28/08/2020 5,500 0.00 ■■ 0.00 5,500 5,850 5,320 24,734 136,037,000
27/08/2020 5,500 0.00 ■■ 0.00 5,510 5,600 5,360 7,950 43,725,000
26/08/2020 5,510 0.00 ■■ 0.00 5,510 5,700 5,510 13,448 74,098,480
25/08/2020 5,510 -0.20 ▼ -3.63 5,750 5,650 5,350 30,798 169,696,980
24/08/2020 5,750 0.20 ▲ 3.48 5,510 5,840 5,520 17,277 99,342,750
23/08/2020 5,510 0.40 ▲ 7.26 5,160 5,520 5,300 41,777 230,191,270
21/08/2020 5,510 0.40 ▲ 7.26 5,160 5,520 5,300 41,777 230,191,270
20/08/2020 5,160 0.20 ▲ 3.88 4,920 5,220 4,920 43,669 225,332,040
19/08/2020 4,920 0.10 ▲ 2.03 4,860 5,010 4,780 14,289 70,301,880
18/08/2020 4,860 0.10 ▲ 2.06 4,810 4,930 4,850 6,635 32,246,100
17/08/2020 4,810 -0.10 ▼ -2.08 4,910 4,910 4,650 4,663 22,429,030
14/08/2020 4,910 0.00 ■■ 0.00 4,950 4,960 4,890 26,141 128,352,310
13/08/2020 4,950 0.10 ▲ 2.02 4,830 4,950 4,800 7,650 37,867,500
12/08/2020 4,830 0.00 ■■ 0.00 4,830 4,990 4,770 7,996 38,620,680
11/08/2020 4,830 -0.10 ▼ -2.07 4,950 5,000 4,750 13,968 67,465,440
10/08/2020 4,950 0.10 ▲ 2.02 4,810 4,950 4,750 17,305 85,659,750
07/08/2020 4,810 0.00 ■■ 0.00 4,790 4,830 4,770 12,694 61,058,140
06/08/2020 4,790 0.10 ▲ 2.09 4,710 4,850 4,700 19,698 94,353,420
05/08/2020 4,710 0.00 ■■ 0.00 4,670 4,740 4,670 2,503 11,789,130
04/08/2020 4,670 0.00 ■■ 0.00 4,620 4,750 4,670 26,375 123,171,250
03/08/2020 4,620 0.00 ■■ 0.00 4,590 4,700 4,380 14,014 64,744,680
02/08/2020 4,590 0.10 ▲ 2.18 4,500 4,590 4,310 2,409 11,057,310
31/07/2020 4,590 0.10 ▲ 2.18 4,500 4,590 4,310 2,409 11,057,310
30/07/2020 4,500 -0.10 ▼ -2.22 4,560 4,560 4,400 7,127 32,071,500
29/07/2020 4,560 0.00 ■■ 0.00 4,570 4,570 4,410 21,726 99,070,560
28/07/2020 4,570 0.10 ▲ 2.19 4,500 4,750 4,450 17,795 81,323,150
27/07/2020 4,500 -0.10 ▼ -2.22 4,600 4,750 4,310 21,299 95,845,500
25/07/2020 4,600 -0.20 ▼ -4.35 4,750 4,830 4,600 22,536 103,665,600
24/07/2020 4,600 -0.20 ▼ -4.35 4,750 4,830 4,600 22,536 103,665,600
23/07/2020 4,750 0.20 ▲ 4.21 4,560 4,800 4,560 22,302 105,934,500
22/07/2020 4,560 -0.10 ▼ -2.19 4,700 4,730 4,500 6,905 31,486,800
21/07/2020 4,700 0.00 ■■ 0.00 4,710 4,780 4,700 1,965 9,235,500
20/07/2020 4,710 0.20 ▲ 4.25 4,520 4,830 4,700 7,696 36,248,160
17/07/2020 4,520 0.10 ▲ 2.21 4,420 4,720 4,420 2,644 11,950,880
16/07/2020 4,420 -0.30 ▼ -6.79 4,740 4,840 4,420 17,105 75,604,100
15/07/2020 4,740 0.00 ■■ 0.00 4,750 4,800 4,740 13,894 65,857,560
14/07/2020 4,750 -0.10 ▼ -2.11 4,810 4,900 4,750 5,671 26,937,250
13/07/2020 4,810 0.00 ■■ 0.00 4,840 4,950 4,810 8,201 39,446,810
12/07/2020 4,840 0.00 ■■ 0.00 4,850 4,990 4,840 14,420 69,792,800
10/07/2020 4,840 0.00 ■■ 0.00 4,850 4,990 4,840 14,420 69,792,800
09/07/2020 4,850 0.00 ■■ 0.00 4,820 5,000 4,840 9,474 45,948,900
08/07/2020 4,820 0.00 ■■ 0.00 4,840 4,870 4,820 15,133 72,941,060
07/07/2020 4,840 0.00 ■■ 0.00 4,800 4,870 4,790 13,863 67,096,920
06/07/2020 4,800 0.00 ■■ 0.00 4,750 4,800 4,700 17,465 83,832,000
05/07/2020 4,750 0.20 ▲ 4.21 4,520 4,750 4,410 44,328 210,558,000
03/07/2020 4,750 0.20 ▲ 4.21 4,520 4,750 4,410 44,328 210,558,000
02/07/2020 4,520 0.20 ▲ 4.42 4,300 4,520 4,350 11,668 52,739,360
01/07/2020 4,300 0.00 ■■ 0.00 4,300 4,390 4,250 14,397 61,907,100
30/06/2020 4,300 0.00 ■■ 0.00 4,350 4,500 4,270 10,756 46,250,800
29/06/2020 4,350 -0.20 ▼ -4.60 4,510 4,460 4,250 49,310 214,498,500
28/06/2020 4,510 0.06 ▲ 1.33 4,450 4,520 4,390 187,100 843,821,000
26/06/2020 4,510 0.06 ▲ 1.33 4,450 4,520 4,390 187,100 843,821,000
25/06/2020 4,450 0.00 ■■ 0.00 4,400 4,450 4,350 20,806 92,586,700
24/06/2020 4,400 0.10 ▲ 2.27 4,300 4,500 4,300 43,746 192,482,400
23/06/2020 4,300 0.00 ■■ 0.00 4,290 4,340 4,280 33,189 142,712,700
22/06/2020 4,290 0.00 ■■ 0.00 4,290 4,350 4,280 11,088 47,567,520
19/06/2020 4,290 0.10 ▲ 2.33 4,200 4,300 4,170 25,633 109,965,570
18/06/2020 4,200 0.00 ■■ 0.00 4,210 4,280 4,170 15,291 64,222,200
17/06/2020 4,210 -0.01 ▼ -0.24 4,220 4,280 4,190 291,460 1,227,046,600
16/06/2020 4,220 0.00 ■■ 0.00 4,210 4,240 4,150 14,955 63,110,100
15/06/2020 4,210 -0.10 ▼ -2.38 4,270 4,370 4,210 13,007 54,759,470
14/06/2020 4,270 0.00 ■■ 0.00 4,300 4,500 4,160 17,497 74,712,190
12/06/2020 4,270 0.00 ■■ 0.00 4,300 4,500 4,160 17,497 74,712,190
11/06/2020 4,300 -0.10 ▼ -2.33 4,420 4,590 4,300 22,072 94,909,600
10/06/2020 4,420 -0.20 ▼ -4.52 4,620 4,600 4,400 29,172 128,940,240
09/06/2020 4,620 -0.10 ▼ -2.16 4,700 4,790 4,570 8,815 40,725,300
08/06/2020 4,700 0.30 ▲ 6.38 4,400 4,700 4,550 33,697 158,375,900
06/06/2020 4,400 -0.10 ▼ -2.27 4,540 4,500 4,230 54,758 240,935,200
05/06/2020 4,400 -0.10 ▼ -2.27 4,540 4,500 4,230 54,758 240,935,200
04/06/2020 4,540 -0.30 ▼ -6.61 4,880 4,540 4,540 13,378 60,736,120
03/06/2020 4,880 -0.40 ▼ -8.20 5,240 5,000 4,880 39,157 191,086,160
02/06/2020 5,240 0.30 ▲ 5.73 4,900 5,240 4,910 88,679 464,677,960
01/06/2020 4,900 0.00 ■■ 0.00 4,900 4,980 4,850 15,086 73,921,400
31/05/2020 4,900 0.20 ▲ 4.08 4,710 5,020 4,800 9,655 47,309,500
29/05/2020 4,900 0.20 ▲ 4.08 4,710 5,020 4,800 9,655 47,309,500
28/05/2020 4,710 -0.30 ▼ -6.37 4,980 5,250 4,640 43,633 205,511,430
27/05/2020 4,980 0.20 ▲ 4.02 4,770 4,990 4,760 31,089 154,823,220
26/05/2020 4,770 0.00 ■■ 0.00 4,770 4,800 4,710 18,564 88,550,280
25/05/2020 4,770 0.10 ▲ 2.10 4,660 4,770 4,700 27,546 131,394,420
24/05/2020 4,660 0.00 ■■ 0.00 4,700 4,750 4,620 11,683 54,442,780
22/05/2020 4,660 0.00 ■■ 0.00 4,700 4,750 4,620 11,683 54,442,780
21/05/2020 4,700 0.00 ■■ 0.00 4,750 4,830 4,700 36,633 172,175,100
20/05/2020 4,750 0.20 ▲ 4.21 4,600 4,870 4,600 36,736 174,496,000
19/05/2020 4,600 -0.20 ▼ -4.35 4,800 4,990 4,600 20,249 93,145,400
18/05/2020 4,800 0.30 ▲ 6.25 4,520 4,800 4,290 25,401 121,924,800
17/05/2020 4,520 -0.30 ▼ -6.64 4,800 4,800 4,520 116,992 528,803,840
15/05/2020 4,520 -0.30 ▼ -6.64 4,800 4,800 4,520 116,992 528,803,840
14/05/2020 4,800 0.30 ▲ 6.25 4,490 4,800 4,310 23,723 113,870,400
13/05/2020 4,490 0.10 ▲ 2.23 4,400 4,500 4,300 16,895 75,858,550
12/05/2020 4,400 -0.20 ▼ -4.55 4,600 4,600 4,400 11,305 49,742,000
11/05/2020 4,600 -0.20 ▼ -4.35 4,780 4,900 4,500 14,097 64,846,200
10/05/2020 4,780 0.20 ▲ 4.18 4,590 4,910 4,650 45,914 219,468,920
08/05/2020 4,780 0.20 ▲ 4.18 4,590 4,910 4,650 45,914 219,468,920
07/05/2020 4,590 0.30 ▲ 6.54 4,290 4,590 4,310 40,064 183,893,760
06/05/2020 4,290 0.30 ▲ 6.99 4,010 4,290 4,010 47,620 204,289,800
05/05/2020 4,010 0.00 ■■ 0.00 3,970 4,200 4,000 13,462 53,982,620
04/05/2020 3,970 0.10 ▲ 2.52 3,920 4,050 3,880 33,340 132,359,800
01/05/2020 3,920 0.10 ▲ 2.55 3,850 4,080 3,850 17,114 67,086,880
30/04/2020 3,920 0.10 ▲ 2.55 3,850 4,080 3,850 17,114 67,086,880
29/04/2020 3,920 0.10 ▲ 2.55 3,850 4,080 3,850 17,114 67,086,880
28/04/2020 3,850 -0.30 ▼ -7.79 4,100 4,150 3,850 23,602 90,867,700
27/04/2020 4,100 0.20 ▲ 4.88 3,930 4,150 3,940 27,935 114,533,500
26/04/2020 3,930 0.10 ▲ 2.54 3,870 4,040 3,810 18,770 73,766,100
24/04/2020 3,930 0.10 ▲ 2.54 3,870 4,040 3,810 18,770 73,766,100
23/04/2020 3,870 -0.10 ▼ -2.58 4,000 4,090 3,860 12,660 48,994,200
22/04/2020 4,000 0.20 ▲ 5.00 3,800 4,000 3,850 25,154 100,616,000
21/04/2020 3,800 -0.10 ▼ -2.63 3,920 3,900 3,720 13,204 50,175,200
20/04/2020 3,920 0.20 ▲ 5.10 3,700 3,950 3,700 54,022 211,766,240
19/04/2020 3,700 -0.20 ▼ -5.41 3,890 3,970 3,700 18,779 69,482,300
17/04/2020 3,700 -0.20 ▼ -5.41 3,890 3,970 3,700 18,779 69,482,300
16/04/2020 3,890 0.10 ▲ 2.57 3,760 3,920 3,770 6,938 26,988,820
15/04/2020 3,760 0.10 ▲ 2.66 3,690 3,900 3,700 19,927 74,925,520
14/04/2020 3,690 -0.10 ▼ -2.71 3,800 3,890 3,650 9,757 36,003,330
13/04/2020 3,800 0.10 ▲ 2.63 3,680 3,830 3,680 9,188 34,914,400
12/04/2020 3,680 0.00 ■■ 0.00 3,660 3,750 3,650 18,063 66,471,840
10/04/2020 3,680 0.00 ■■ 0.00 3,660 3,750 3,650 18,063 66,471,840
09/04/2020 3,660 0.00 ■■ 0.00 3,660 3,750 3,630 7,744 28,343,040
08/04/2020 3,660 0.00 ■■ 0.00 3,650 3,750 3,640 18,231 66,725,460
07/04/2020 3,650 0.10 ▲ 2.74 3,520 3,720 3,500 45,366 165,585,900
06/04/2020 3,520 0.10 ▲ 2.84 3,450 3,600 3,490 14,636 51,518,720
05/04/2020 3,450 -0.10 ▼ -2.90 3,530 3,560 3,450 5,026 17,339,700
03/04/2020 3,450 -0.10 ▼ -2.90 3,530 3,560 3,450 5,026 17,339,700
02/04/2020 3,530 0.10 ▲ 2.83 3,450 3,530 3,350 6,330 22,344,900
01/04/2020 3,530 0.10 ▲ 2.83 3,450 3,530 3,350 6,330 22,344,900
31/03/2020 3,450 0.10 ▲ 2.90 3,350 3,480 3,300 27,986 96,551,700
30/03/2020 3,350 0.00 ■■ 0.00 3,400 3,350 3,170 57,103 191,295,050
29/03/2020 3,400 0.10 ▲ 2.94 3,320 3,420 3,300 17,903 60,870,200
27/03/2020 3,400 0.10 ▲ 2.94 3,320 3,420 3,300 17,903 60,870,200
26/03/2020 3,400 0.00 ■■ 0.00 3,400 3,400 3,200 12,727 43,271,800
25/03/2020 3,400 0.00 ■■ 0.00 3,390 3,480 3,320 29,688 100,939,200
24/03/2020 3,390 0.00 ■■ 0.00 3,390 3,390 3,200 155,863 528,375,570
23/03/2020 3,390 0.00 ■■ 0.00 3,390 3,390 3,160 147,788 501,001,320
22/03/2020 3,390 -0.20 ▼ -5.90 3,550 3,550 3,390 236,331 801,162,090
20/03/2020 3,390 -0.20 ▼ -5.90 3,550 3,550 3,390 236,331 801,162,090
19/03/2020 3,550 0.00 ■■ 0.00 3,580 3,650 3,480 120,809 428,871,950
18/03/2020 3,580 0.10 ▲ 2.79 3,460 3,600 3,460 107,434 384,613,720
17/03/2020 3,460 -0.10 ▼ -2.89 3,520 3,550 3,450 6,834 23,645,640
16/03/2020 3,520 0.11 ▲ 3.13 3,410 3,520 3,390 195,200 687,104,000
13/03/2020 3,410 -0.14 ▼ -4.11 3,550 3,540 3,330 204,520 697,413,200
12/03/2020 3,550 -0.01 ▼ -0.28 3,560 3,580 3,490 925,690 3,286,199,500
11/03/2020 3,560 0.04 ▲ 1.12 3,520 3,700 3,520 590,100 2,100,756,000
10/03/2020 3,520 -0.10 ▼ -2.84 3,590 3,650 3,500 50,624 178,196,480
09/03/2020 3,590 -0.30 ▼ -8.36 3,850 3,760 3,590 35,536 127,574,240
07/03/2020 3,850 -0.10 ▼ -2.60 3,910 3,900 3,760 30,668 118,071,800
06/03/2020 3,850 -0.10 ▼ -2.60 3,910 3,900 3,760 30,668 118,071,800
05/03/2020 3,910 -0.20 ▼ -5.12 4,110 4,100 3,840 39,360 153,897,600
04/03/2020 4,110 0.00 ■■ 0.00 4,110 4,390 4,100 51,786 212,840,460
03/03/2020 4,110 0.30 ▲ 7.30 3,850 4,110 4,110 17,973 73,869,030
02/03/2020 3,850 0.30 ▲ 7.79 3,600 3,850 3,600 36,334 139,885,900
28/02/2020 3,600 0.00 ■■ 0.00 3,630 3,680 3,570 12,097 43,549,200
27/02/2020 3,630 0.00 ■■ 0.00 3,640 3,680 3,600 6,412 23,275,560
26/02/2020 3,640 0.00 ■■ 0.00 3,600 3,640 3,600 17,954 65,352,560
25/02/2020 3,600 0.00 ■■ 0.00 3,600 3,690 3,560 15,416 55,497,600
24/02/2020 3,600 0.00 ■■ 0.00 3,650 3,690 3,560 14,994 53,978,400
21/02/2020 3,650 0.00 ■■ 0.00 3,620 3,680 3,530 8,437 30,795,050
20/02/2020 3,620 0.00 ■■ 0.00 3,600 3,650 3,510 2,464 8,919,680
19/02/2020 3,600 0.00 ■■ 0.00 3,650 3,610 3,570 1,419 5,108,400
18/02/2020 3,650 0.00 ■■ 0.00 3,600 3,700 3,600 11,545 42,139,250
17/02/2020 3,600 0.00 ■■ 0.00 3,610 3,620 3,600 11,825 42,570,000
15/02/2020 3,610 0.00 ■■ 0.00 3,650 3,700 3,610 5,510 19,891,100
14/02/2020 3,610 0.00 ■■ 0.00 3,650 3,700 3,610 5,510 19,891,100
13/02/2020 3,650 0.10 ▲ 2.74 3,560 3,650 3,570 10,550 38,507,500
12/02/2020 3,560 0.00 ■■ 0.00 3,560 3,650 3,560 23,667 84,254,520
11/02/2020 3,560 0.00 ■■ 0.00 3,560 3,700 3,560 4,216 15,008,960
10/02/2020 3,560 0.00 ■■ 0.00 3,540 3,680 3,550 3,725 13,261,000
09/02/2020 3,540 0.00 ■■ 0.00 3,590 3,600 3,540 55,297 195,751,380
07/02/2020 3,540 0.00 ■■ 0.00 3,590 3,600 3,540 55,297 195,751,380
06/02/2020 3,590 0.00 ■■ 0.00 3,550 3,610 3,550 4,004 14,374,360
05/02/2020 3,550 0.00 ■■ 0.00 3,550 3,590 3,430 27,940 99,187,000
04/02/2020 3,550 0.00 ■■ 0.00 3,550 3,590 3,400 6,306 22,386,300
03/02/2020 3,550 0.00 ■■ 0.00 3,550 3,650 3,320 7,175 25,471,250
02/02/2020 3,550 -0.10 ▼ -2.82 3,640 3,640 3,390 30,126 106,947,300
31/01/2020 3,550 -0.10 ▼ -2.82 3,640 3,640 3,390 30,126 106,947,300
30/01/2020 3,640 0.00 ■■ 0.00 3,640 3,640 3,570 3,884 14,137,760
29/01/2020 3,640 0.10 ▲ 2.75 3,550 3,650 3,550 11,427 41,594,280
28/01/2020 3,640 0.10 ▲ 2.75 3,550 3,650 3,550 11,427 41,594,280
27/01/2020 3,640 0.10 ▲ 2.75 3,550 3,650 3,550 11,427 41,594,280
26/01/2020 3,640 0.10 ▲ 2.75 3,550 3,650 3,550 11,427 41,594,280
24/01/2020 3,640 0.10 ▲ 2.75 3,550 3,650 3,550 11,427 41,594,280
23/01/2020 3,640 0.10 ▲ 2.75 3,550 3,650 3,550 11,427 41,594,280
22/01/2020 3,640 0.10 ▲ 2.75 3,550 3,650 3,550 11,427 41,594,280
21/01/2020 3,550 -0.04 ▼ -1.13 3,590 3,700 3,550 211,300 750,115,000
20/01/2020 3,590 0.04 ▲ 1.11 3,550 3,650 3,450 84,260 302,493,400
17/01/2020 3,550 0.03 ▲ 0.85 3,550 3,580 3,550 16,080 57,084,000
16/01/2020 3,550 -0.03 ▼ -0.85 3,580 3,620 3,510 33,980 120,629,000
15/01/2020 3,580 -0.01 ▼ -0.28 3,590 3,650 3,560 122,410 438,227,800
14/01/2020 3,650 -0.02 ▼ -0.55 3,670 3,650 3,560 30 109,500
13/01/2020 3,670 0.10 ▲ 2.72 3,590 3,690 3,570 23,781 87,276,270
10/01/2020 3,590 0.00 ■■ 0.00 3,600 3,700 3,590 6,506 23,356,540
09/01/2020 3,600 0.10 ▲ 2.78 3,550 3,700 3,540 1,335 4,806,000
08/01/2020 3,550 -0.10 ▼ -2.82 3,600 3,600 3,510 34,131 121,165,050
07/01/2020 3,600 0.00 ■■ 0.00 3,570 3,600 3,560 26,066 93,837,600
06/01/2020 3,570 -0.10 ▼ -2.80 3,620 3,600 3,560 13,484 48,137,880
03/01/2020 3,620 0.00 ■■ 0.00 3,600 3,650 3,350 12,086 43,751,320
02/01/2020 3,600 0.00 ■■ 0.00 3,620 3,680 3,570 4,401 15,843,600
31/12/2019 3,620 0.00 ■■ 0.00 3,580 3,680 3,580 5,715 20,688,300
30/12/2019 3,580 0.00 ■■ 0.00 3,630 3,650 3,570 72,006 257,781,480
27/12/2019 3,630 0.00 ■■ 0.00 3,630 3,630 3,560 21,545 78,208,350
26/12/2019 3,630 -0.10 ▼ -2.75 3,690 3,690 3,610 9,994 36,278,220
25/12/2019 3,690 0.00 ■■ 0.00 3,700 3,740 3,630 6,165 22,748,850
24/12/2019 3,700 0.10 ▲ 2.70 3,600 3,700 3,560 24,442 90,435,400
23/12/2019 3,600 0.10 ▲ 2.78 3,540 3,680 3,540 38,374 138,146,400
20/12/2019 3,540 0.04 ▲ 1.13 3,500 3,580 3,440 163,190 577,692,600
19/12/2019 3,500 -0.20 ▼ -5.71 3,690 3,690 3,500 15,985 55,947,500
18/12/2019 3,690 -0.10 ▼ -2.71 3,800 3,830 3,680 18,838 69,512,220
17/12/2019 3,800 0.00 ■■ 0.00 3,800 3,980 3,760 12,801 48,643,800
16/12/2019 3,800 0.20 ▲ 5.26 3,600 3,830 3,630 20,905 79,439,000
13/12/2019 3,600 0.00 ■■ 0.00 3,600 3,850 3,600 75,669 272,408,400
12/12/2019 3,600 0.00 ■■ 0.00 3,560 3,600 3,560 4,860 17,496,000
11/12/2019 3,560 0.00 ■■ 0.00 3,540 3,680 3,540 34,309 122,140,040
10/12/2019 3,540 0.00 ■■ 0.00 3,550 3,670 3,540 13,587 48,097,980
09/12/2019 3,550 0.00 ■■ 0.00 3,580 3,700 3,550 22,421 79,594,550
06/12/2019 3,580 0.00 ■■ 0.00 3,550 3,600 3,470 3,838 13,740,040
05/12/2019 3,550 0.00 ■■ 0.00 3,550 3,650 3,450 2,744 9,741,200
04/12/2019 3,550 0.00 ■■ 0.00 3,520 0 0 25,487 90,478,850
03/12/2019 3,520 0.00 ■■ 0.00 3,520 3,560 3,410 4,354 15,326,080
02/12/2019 3,520 0.00 ■■ 0.00 3,520 3,550 3,460 4,911 17,286,720
29/11/2019 3,520 0.00 ■■ 0.00 3,500 3,520 3,410 5,821 20,489,920
28/11/2019 3,500 0.00 ■■ 0.00 3,470 3,500 3,460 6,984 24,444,000
27/11/2019 3,470 0.00 ■■ 0.00 3,520 3,520 3,400 5,174 17,953,780
26/11/2019 3,520 0.00 ■■ 0.00 3,520 3,540 3,480 14,230 50,089,600
25/11/2019 3,520 -0.10 ▼ -2.84 3,580 3,540 3,500 9,476 33,355,520
23/11/2019 3,580 0.00 ■■ 0.00 3,600 3,630 3,450 11,778 42,165,240
22/11/2019 3,580 0.00 ■■ 0.00 3,600 3,630 3,450 11,778 42,165,240
21/11/2019 3,600 0.00 ■■ 0.00 3,620 3,610 3,570 10,711 38,559,600
20/11/2019 3,620 0.00 ■■ 0.00 3,600 3,640 3,570 19,474 70,495,880
19/11/2019 3,600 0.10 ▲ 2.78 3,520 3,760 3,540 21,766 78,357,600
18/11/2019 3,520 0.00 ■■ 0.00 3,530 3,530 3,450 14,683 51,684,160
15/11/2019 3,530 0.10 ▲ 2.83 3,420 3,530 3,360 39,140 138,164,200
14/11/2019 3,420 0.00 ■■ 0.00 3,420 3,490 3,400 13,912 47,579,040
13/11/2019 3,420 -0.10 ▼ -2.92 3,480 3,490 3,400 7,658 26,190,360
12/11/2019 3,480 0.00 ■■ 0.00 3,490 3,490 3,390 16,258 56,577,840
11/11/2019 3,490 0.00 ■■ 0.00 3,510 3,500 3,430 16,059 56,045,910
08/11/2019 3,510 0.10 ▲ 2.85 3,400 3,510 3,420 7,349 25,794,990
07/11/2019 3,400 -0.10 ▼ -2.94 3,490 3,530 3,400 15,624 53,121,600
06/11/2019 3,490 0.10 ▲ 2.87 3,390 3,530 3,400 28,420 99,185,800
05/11/2019 3,390 -0.10 ▼ -2.95 3,450 3,450 3,390 18,891 64,040,490
04/11/2019 3,450 0.00 ■■ 0.00 3,450 3,460 3,390 30,474 105,135,300
03/11/2019 3,450 0.00 ■■ 0.00 3,450 3,470 3,410 39,727 137,058,150
01/11/2019 3,450 0.00 ■■ 0.00 3,450 3,470 3,410 39,727 137,058,150
31/10/2019 3,450 0.00 ■■ 0.00 3,500 3,540 3,300 27,124 93,577,800
30/10/2019 3,500 0.00 ■■ 0.00 3,500 3,560 3,460 4,948 17,318,000
29/10/2019 3,500 0.00 ■■ 0.00 3,500 3,580 3,400 7,586 26,551,000
28/10/2019 3,500 0.00 ■■ 0.00 3,500 3,500 3,390 26,858 94,003,000
26/10/2019 3,500 -0.10 ▼ -2.86 3,590 3,590 3,400 21,596 75,586,000
25/10/2019 3,500 -0.10 ▼ -2.86 3,590 3,590 3,400 21,596 75,586,000
24/10/2019 3,590 0.10 ▲ 2.79 3,530 3,600 3,500 5,098 18,301,820
23/10/2019 3,530 -0.10 ▼ -2.83 3,600 3,600 3,530 5,310 18,744,300
22/10/2019 3,600 0.00 ■■ 0.00 3,600 3,800 3,600 32,343 116,434,800
21/10/2019 3,600 0.20 ▲ 5.56 3,440 3,680 3,430 41,127 148,057,200
18/10/2019 3,440 0.00 ■■ 0.00 3,440 3,480 3,380 4,598 15,817,120
17/10/2019 3,440 0.10 ▲ 2.91 3,380 3,440 3,360 5,692 19,580,480
16/10/2019 3,380 -0.10 ▼ -2.96 3,450 3,500 3,380 10,155 34,323,900
15/10/2019 3,450 0.00 ■■ 0.00 3,440 3,500 3,390 5,144 17,746,800
14/10/2019 3,440 0.00 ■■ 0.00 3,420 3,500 3,410 5,786 19,903,840
11/10/2019 3,420 0.00 ■■ 0.00 3,410 3,450 3,410 6,616 22,626,720
10/10/2019 3,410 0.00 ■■ 0.00 3,380 3,430 3,360 5,071 17,292,110
09/10/2019 3,380 -0.10 ▼ -2.96 3,430 3,430 3,330 17,527 59,241,260
08/10/2019 3,430 0.00 ■■ 0.00 3,390 3,470 3,320 3,511 12,042,730
07/10/2019 3,390 0.00 ■■ 0.00 3,350 3,410 3,270 15,622 52,958,580
04/10/2019 3,350 -0.10 ▼ -2.99 3,420 3,410 3,350 29,230 97,920,500
03/10/2019 3,420 0.00 ■■ 0.00 3,430 3,420 3,380 8,424 28,810,080
02/10/2019 3,430 0.00 ■■ 0.00 3,410 3,440 3,380 6,436 22,075,480
01/10/2019 3,410 0.00 ■■ 0.00 3,410 3,450 3,390 11,840 40,374,400
30/09/2019 3,410 0.00 ■■ 0.00 3,410 3,450 3,350 5,282 18,011,620
27/09/2019 3,410 0.00 ■■ 0.00 3,390 3,440 3,380 11,610 39,590,100
26/09/2019 3,390 -0.10 ▼ -2.95 3,470 3,470 3,390 16,706 56,633,340
25/09/2019 3,470 0.00 ■■ 0.00 3,480 3,470 3,380 17,101 59,340,470
24/09/2019 3,480 0.10 ▲ 2.87 3,380 3,600 3,300 44,403 154,522,440
23/09/2019 3,380 -0.10 ▼ -2.96 3,430 3,420 3,190 68,843 232,689,340
20/09/2019 3,430 0.00 ■■ 0.00 3,430 3,450 3,360 40,470 138,812,100
19/09/2019 3,430 0.00 ■■ 0.00 3,460 3,460 3,360 33,000 113,190,000
18/09/2019 3,460 0.00 ■■ 0.00 3,460 3,460 3,350 19,332 66,888,720
17/09/2019 3,460 -0.10 ▼ -2.89 3,590 3,490 3,380 17,656 61,089,760
16/09/2019 3,590 0.00 ■■ 0.00 3,600 3,770 3,350 7,722 27,721,980
13/09/2019 3,600 0.20 ▲ 5.56 3,380 3,610 3,380 65,475 235,710,000
12/09/2019 3,380 0.20 ▲ 5.92 3,160 3,380 3,220 18,415 62,242,700
11/09/2019 3,160 0.10 ▲ 3.16 3,100 3,160 3,100 3,493 11,037,880
10/09/2019 3,100 0.00 ■■ 0.00 3,100 3,140 3,060 32,000 99,200,000
09/09/2019 3,100 -0.10 ▼ -3.23 3,190 3,140 3,050 5,426 16,820,600
06/09/2019 3,190 0.00 ■■ 0.00 3,200 3,240 3,160 6,028 19,229,320
05/09/2019 3,200 -0.10 ▼ -3.13 3,280 3,280 3,200 9,110 29,152,000
04/09/2019 3,280 0.00 ■■ 0.00 3,300 3,340 3,200 4,015 13,169,200
03/09/2019 3,300 0.10 ▲ 3.03 3,240 3,300 3,220 2,602 8,586,600
30/08/2019 3,240 0.00 ■■ 0.00 3,250 3,280 3,230 6,371 20,642,040
29/08/2019 3,250 0.00 ■■ 0.00 3,260 3,300 3,210 3,145 10,221,250
28/08/2019 3,260 0.00 ■■ 0.00 3,270 3,330 3,200 17,658 57,565,080
27/08/2019 3,270 -0.10 ▼ -3.06 3,330 3,370 3,270 2,609 8,531,430
26/08/2019 3,330 0.00 ■■ 0.00 3,340 3,340 3,270 4,924 16,396,920
23/08/2019 3,340 0.00 ■■ 0.00 3,350 3,390 3,300 3,804 12,705,360
22/08/2019 3,350 0.00 ■■ 0.00 3,350 3,350 3,260 5,808 19,456,800
21/08/2019 3,350 0.00 ■■ 0.00 3,390 3,400 3,260 3,172 10,626,200
20/08/2019 3,390 0.00 ■■ 0.00 3,420 3,410 3,330 3,431 11,631,090
19/08/2019 3,420 0.10 ▲ 2.92 3,300 3,420 3,200 12,113 41,426,460
16/08/2019 3,300 -0.10 ▼ -3.03 3,350 3,370 3,210 9,529 31,445,700
15/08/2019 3,350 0.20 ▲ 5.97 3,190 3,400 3,100 28,622 95,883,700
14/08/2019 3,190 0.10 ▲ 3.13 3,120 3,190 3,120 15,699 50,079,810
13/08/2019 3,120 0.10 ▲ 3.21 3,070 3,200 3,050 9,836 30,688,320
12/08/2019 3,070 0.00 ■■ 0.00 3,060 3,120 3,050 10,781 33,097,670
09/08/2019 3,060 -0.10 ▼ -3.27 3,140 3,100 3,030 14,903 45,603,180
08/08/2019 3,140 0.10 ▲ 3.18 3,070 3,240 2,950 15,188 47,690,320
07/08/2019 3,070 0.10 ▲ 3.26 2,930 3,090 2,950 8,384 25,738,880
06/08/2019 2,930 -0.10 ▼ -3.41 3,000 3,000 2,900 41,412 121,337,160
05/08/2019 3,000 -0.20 ▼ -6.67 3,210 3,110 2,990 71,175 213,525,000
02/08/2019 3,210 -0.20 ▼ -6.23 3,450 3,450 3,210 34,003 109,149,630
01/08/2019 3,450 -0.20 ▼ -5.80 3,660 3,690 3,440 32,389 111,742,050
31/07/2019 3,660 -0.10 ▼ -2.73 3,760 3,700 3,640 13,550 49,593,000
30/07/2019 3,760 0.00 ■■ 0.00 3,760 3,780 3,730 3,557 13,374,320
29/07/2019 3,760 0.00 ■■ 0.00 3,770 3,780 3,720 7,025 26,414,000
26/07/2019 3,770 0.00 ■■ 0.00 3,780 3,820 3,740 4,745 17,888,650
25/07/2019 3,780 0.00 ■■ 0.00 3,750 3,800 3,700 8,404 31,767,120
24/07/2019 3,750 0.00 ■■ 0.00 3,790 3,800 3,690 6,814 25,552,500
23/07/2019 3,790 -0.10 ▼ -2.64 3,900 3,900 3,790 7,662 29,038,980
22/07/2019 3,900 0.00 ■■ 0.00 3,940 3,940 3,890 7,902 30,817,800
19/07/2019 3,940 -0.10 ▼ -2.54 4,000 4,000 3,900 16,455 64,832,700
18/07/2019 4,000 0.00 ■■ 0.00 3,980 4,050 3,900 22,697 90,788,000
17/07/2019 3,980 0.00 ■■ 0.00 4,000 4,070 3,980 5,130 20,417,400
16/07/2019 4,000 0.00 ■■ 0.00 3,980 4,080 3,760 20,051 80,204,000
15/07/2019 3,980 -0.20 ▼ -5.03 4,210 4,200 3,920 19,354 77,028,920
12/07/2019 4,210 -0.10 ▼ -2.38 4,290 4,290 4,100 47,229 198,834,090
11/07/2019 4,290 0.00 ■■ 0.00 4,300 4,400 4,250 36,368 156,018,720
10/07/2019 4,300 -0.10 ▼ -2.33 4,370 4,400 4,300 14,379 61,829,700
09/07/2019 4,370 -0.10 ▼ -2.29 4,440 4,440 4,250 54,983 240,275,710
08/07/2019 4,440 0.10 ▲ 2.25 4,380 4,490 4,400 20,257 89,941,080
05/07/2019 4,380 0.00 ■■ 0.00 4,420 4,420 4,350 9,037 39,582,060
04/07/2019 4,420 0.00 ■■ 0.00 4,440 4,430 4,310 2,374 10,493,080
03/07/2019 4,440 0.00 ■■ 0.00 4,440 4,450 4,400 12,858 57,089,520
02/07/2019 4,440 0.20 ▲ 4.50 4,270 4,500 4,260 22,802 101,240,880
01/07/2019 4,270 0.00 ■■ 0.00 4,280 4,280 4,180 4,479 19,125,330
28/06/2019 4,280 0.00 ■■ 0.00 4,280 4,340 4,160 4,697 20,103,160
27/06/2019 4,280 0.00 ■■ 0.00 4,290 4,290 4,220 4,613 19,743,640
26/06/2019 4,290 0.10 ▲ 2.33 4,210 4,290 4,200 15,829 67,906,410
25/06/2019 4,210 0.00 ■■ 0.00 4,250 4,300 4,210 9,231 38,862,510
24/06/2019 4,250 0.00 ■■ 0.00 4,250 4,320 4,230 5,133 21,815,250
21/06/2019 4,250 -0.10 ▼ -2.35 4,350 4,360 4,250 22,499 95,620,750
20/06/2019 4,350 0.10 ▲ 2.30 4,210 4,350 4,200 13,039 56,719,650
19/06/2019 4,210 0.00 ■■ 0.00 4,170 4,220 4,170 9,308 39,186,680
18/06/2019 4,170 0.00 ■■ 0.00 4,140 4,200 4,140 16,599 69,217,830
17/06/2019 4,140 0.00 ■■ 0.00 4,140 4,170 4,060 15,373 63,644,220
16/06/2019 4,140 0.00 ■■ 0.00 4,140 4,170 4,120 18,932 78,378,480
14/06/2019 4,140 0.00 ■■ 0.00 4,140 4,170 4,120 18,932 78,378,480
13/06/2019 4,140 0.00 ■■ 0.00 4,140 4,170 4,110 7,941 32,875,740
11/06/2019 4,140 0.00 ■■ 0.00 4,170 4,190 4,140 5,193 21,499,020
10/06/2019 4,170 0.10 ▲ 2.40 4,110 4,170 4,100 12,696 52,942,320
09/06/2019 4,110 0.00 ■■ 0.00 4,100 4,150 4,040 14,219 58,440,090
07/06/2019 4,110 0.00 ■■ 0.00 4,100 4,150 4,040 14,219 58,440,090
06/06/2019 4,100 0.00 ■■ 0.00 4,100 4,170 4,090 15,420 63,222,000
05/06/2019 4,100 0.00 ■■ 0.00 4,100 4,140 4,060 2,065 8,466,500
04/06/2019 4,100 0.00 ■■ 0.00 4,140 4,180 4,050 22,417 91,909,700
03/06/2019 4,140 0.00 ■■ 0.00 4,180 4,200 4,140 14,565 60,299,100
02/06/2019 4,180 0.00 ■■ 0.00 4,180 4,210 4,180 14,971 62,578,780
31/05/2019 4,180 0.00 ■■ 0.00 4,180 4,210 4,180 14,971 62,578,780
30/05/2019 4,180 0.10 ▲ 2.39 4,120 4,180 4,110 8,033 33,577,940
29/05/2019 4,120 0.00 ■■ 0.00 4,110 4,150 4,100 14,223 58,598,760
28/05/2019 4,110 0.00 ■■ 0.00 4,120 4,150 4,040 11,941 49,077,510
27/05/2019 4,120 0.00 ■■ 0.00 4,170 4,180 4,010 10,345 42,621,400
26/05/2019 4,170 0.00 ■■ 0.00 4,160 4,170 4,150 20,188 84,183,960
24/05/2019 4,170 0.00 ■■ 0.00 4,160 4,170 4,150 20,188 84,183,960
23/05/2019 4,160 0.00 ■■ 0.00 4,150 4,170 4,140 16,766 69,746,560
22/05/2019 4,150 0.00 ■■ 0.00 4,150 4,170 4,140 28,304 117,461,600
21/05/2019 4,150 0.00 ■■ 0.00 4,150 4,190 4,120 23,965 99,454,750
20/05/2019 4,150 0.00 ■■ 0.00 4,150 4,190 4,150 18,707 77,634,050
19/05/2019 4,150 0.00 ■■ 0.00 4,150 4,160 4,130 55,791 231,532,650
17/05/2019 4,150 0.00 ■■ 0.00 4,150 4,160 4,130 55,791 231,532,650
16/05/2019 4,150 0.00 ■■ 0.00 4,150 4,170 4,050 13,225 54,883,750
15/05/2019 4,150 0.00 ■■ 0.00 4,150 4,190 4,000 26,926 111,742,900
14/05/2019 4,150 0.10 ▲ 2.41 4,100 4,150 4,100 16,383 67,989,450
13/05/2019 4,100 0.10 ▲ 2.44 4,020 4,100 4,000 10,629 43,578,900
12/05/2019 4,020 0.00 ■■ 0.00 4,010 4,070 3,980 17,241 69,308,820
10/05/2019 4,020 0.00 ■■ 0.00 4,010 4,070 3,980 17,241 69,308,820
09/05/2019 4,010 0.00 ■■ 0.00 4,040 4,110 4,010 17,109 68,607,090
08/05/2019 4,040 -0.10 ▼ -2.48 4,140 4,140 3,980 16,662 67,314,480
07/05/2019 4,140 0.00 ■■ 0.00 4,090 4,200 4,090 10,867 44,989,380
06/05/2019 4,090 -0.10 ▼ -2.44 4,220 4,200 4,030 15,919 65,108,710
05/05/2019 4,220 0.00 ■■ 0.00 4,200 4,230 4,180 21,967 92,700,740
03/05/2019 4,220 0.00 ■■ 0.00 4,200 4,230 4,180 21,967 92,700,740
02/05/2019 4,200 -0.30 ▼ -7.14 4,450 4,270 4,200 40,132 168,554,400
01/05/2019 4,450 0.00 ■■ 0.00 4,460 4,490 4,350 14,586 64,907,700
30/04/2019 4,450 0.00 ■■ 0.00 4,460 4,490 4,350 14,586 64,907,700
29/04/2019 4,450 0.00 ■■ 0.00 4,460 4,490 4,350 14,586 64,907,700
28/04/2019 4,450 0.00 ■■ 0.00 4,460 4,490 4,350 14,586 64,907,700
26/04/2019 4,450 0.00 ■■ 0.00 4,460 4,490 4,350 14,586 64,907,700
25/04/2019 4,460 0.00 ■■ 0.00 4,480 4,600 4,350 40,649 181,294,540
24/04/2019 4,480 0.20 ▲ 4.46 4,250 4,500 4,300 34,421 154,206,080
23/04/2019 4,250 0.10 ▲ 2.35 4,170 4,310 4,200 19,070 81,047,500
22/04/2019 4,170 0.00 ■■ 0.00 4,220 4,250 4,160 17,422 72,649,740
21/04/2019 4,220 0.00 ■■ 0.00 4,200 4,240 4,200 9,171 38,701,620
19/04/2019 4,220 0.00 ■■ 0.00 4,200 4,240 4,200 9,171 38,701,620
18/04/2019 4,200 0.00 ■■ 0.00 4,200 4,280 4,180 10,809 45,397,800
17/04/2019 4,200 -0.10 ▼ -2.38 4,300 4,350 4,200 15,883 66,708,600
16/04/2019 4,300 0.00 ■■ 0.00 4,350 4,350 4,280 9,822 42,234,600
15/04/2019 4,350 0.00 ■■ 0.00 4,330 4,380 4,290 11,714 50,955,900
12/04/2019 4,350 0.00 ■■ 0.00 4,330 4,380 4,290 11,714 50,955,900
11/04/2019 4,330 0.00 ■■ 0.00 4,370 4,370 4,300 5,547 24,018,510
10/04/2019 4,370 0.10 ▲ 2.29 4,300 4,370 4,250 12,443 54,375,910
09/04/2019 4,300 0.00 ■■ 0.00 4,260 4,390 4,290 28,934 124,416,200
08/04/2019 4,260 -0.20 ▼ -4.69 4,480 4,460 4,260 37,809 161,066,340
05/04/2019 4,480 -0.10 ▼ -2.23 4,590 4,600 4,480 26,001 116,484,480
04/04/2019 4,590 0.20 ▲ 4.36 4,400 4,600 4,400 37,884 173,887,560
03/04/2019 4,400 0.20 ▲ 4.55 4,250 4,450 4,210 42,112 185,292,800
02/04/2019 4,250 0.00 ■■ 0.00 4,200 4,380 4,200 22,649 96,258,250
01/04/2019 4,200 0.00 ■■ 0.00 4,250 4,280 4,200 18,281 76,780,200
30/03/2019 4,600 0.20 ▲ 4.35 4,400 4,640 4,370 978,150 4,499,490,000
29/03/2019 4,250 0.00 ■■ 0.00 4,220 4,270 4,190 23,086 98,115,500
28/03/2019 4,220 0.00 ■■ 0.00 4,200 4,240 4,150 13,193 55,674,460
27/03/2019 4,200 0.00 ■■ 0.00 4,190 4,440 4,180 40,016 168,067,200
26/03/2019 4,190 -0.10 ▼ -2.39 4,250 4,330 4,180 25,944 108,705,360
25/03/2019 4,250 -0.30 ▼ -7.06 4,500 4,500 4,220 30,980 131,665,000
22/03/2019 4,500 0.00 ■■ 0.00 4,550 4,610 4,500 21,878 98,451,000
21/03/2019 4,550 -0.30 ▼ -6.59 4,810 4,850 4,550 59,537 270,893,350
20/03/2019 4,810 0.10 ▲ 2.08 4,700 4,900 4,780 31,412 151,091,720
19/03/2019 4,700 0.00 ■■ 0.00 4,690 4,880 4,700 97,805 459,683,500
18/03/2019 4,690 0.10 ▲ 2.13 4,550 4,730 4,510 62,586 293,528,340
15/03/2019 4,550 0.00 ■■ 0.00 4,550 4,550 4,480 19,481 88,638,550
14/03/2019 4,550 0.00 ■■ 0.00 4,550 4,580 4,450 19,455 88,520,250
13/03/2019 4,550 0.00 ■■ 0.00 4,540 4,620 4,470 29,713 135,194,150
12/03/2019 4,540 0.10 ▲ 2.20 4,400 4,600 4,450 29,940 135,927,600
11/03/2019 4,400 -0.30 ▼ -6.82 4,650 4,670 4,330 47,833 210,465,200
08/03/2019 4,650 0.00 ■■ 0.00 4,610 4,650 4,400 51,036 237,317,400
07/03/2019 4,610 -0.10 ▼ -2.17 4,670 4,750 4,570 31,289 144,242,290
06/03/2019 4,670 0.30 ▲ 6.42 4,390 4,690 4,420 91,661 428,056,870
05/03/2019 4,390 0.30 ▲ 6.83 4,110 4,390 4,130 60,308 264,752,120
04/03/2019 4,110 0.00 ■■ 0.00 4,100 4,170 4,050 8,859 36,410,490
01/03/2019 4,100 0.10 ▲ 2.44 4,000 4,110 4,000 10,554 43,271,400
28/02/2019 4,000 -0.10 ▼ -2.50 4,090 4,140 4,000 5,303 21,212,000
27/02/2019 4,090 0.00 ■■ 0.00 4,090 4,150 4,060 7,624 31,182,160
26/02/2019 4,090 0.00 ■■ 0.00 4,140 4,180 4,070 5,048 20,646,320
25/02/2019 4,140 0.00 ■■ 0.00 4,110 4,250 4,090 14,378 59,524,920
22/02/2019 4,110 0.10 ▲ 2.43 4,050 4,160 4,030 20,067 82,475,370
21/02/2019 4,050 -0.10 ▼ -2.47 4,120 4,150 4,050 5,213 21,112,650
20/02/2019 4,120 0.00 ■■ 0.00 4,160 4,160 4,010 11,325 46,659,000
19/02/2019 4,160 0.00 ■■ 0.00 4,210 4,250 4,160 9,017 37,510,720
18/02/2019 4,210 0.00 ■■ 0.00 4,220 4,260 4,100 15,544 65,440,240
15/02/2019 4,220 0.00 ■■ 0.00 4,170 4,300 4,200 25,022 105,592,840
14/02/2019 4,170 0.30 ▲ 7.19 3,900 4,170 3,900 25,756 107,402,520
13/02/2019 3,900 -0.10 ▼ -2.56 3,960 3,970 3,900 14,772 57,610,800
12/02/2019 3,960 0.00 ■■ 0.00 3,920 3,970 3,900 8,226 32,574,960
11/02/2019 3,920 0.00 ■■ 0.00 3,940 4,050 3,900 4,400 17,248,000
01/02/2019 3,940 0.00 ■■ 0.00 3,920 4,040 3,900 3,511 13,833,340
31/01/2019 3,920 -0.10 ▼ -2.55 4,000 4,200 3,900 4,762 18,667,040
30/01/2019 4,000 0.20 ▲ 5.00 3,760 4,020 3,760 22,865 91,460,000
29/01/2019 3,760 0.00 ■■ 0.00 3,760 3,780 3,710 10,178 38,269,280
28/01/2019 3,760 0.00 ■■ 0.00 3,760 3,790 3,750 3,497 13,148,720
25/01/2019 3,760 0.00 ■■ 0.00 3,790 3,800 3,730 6,293 23,661,680
24/01/2019 3,790 0.00 ■■ 0.00 3,750 3,790 3,750 8,059,000 30,543,610,000
23/01/2019 3,750 0.00 ■■ 0.00 3,700 3,750 3,700 4,333,000 16,248,750,000
22/01/2019 3,700 0.00 ■■ 0.00 3,720 3,740 3,700 12,505,000 46,268,500,000
21/01/2019 3,720 0.02 ▲ 0.54 3,700 3,750 3,700 96,750 359,910,000
18/01/2019 3,700 -0.07 ▼ -1.89 3,770 3,770 3,700 98,320 363,784,000
17/01/2019 3,770 0.01 ▲ 0.27 3,760 3,770 3,740 58,910 222,090,700
16/01/2019 3,760 -0.03 ▼ -0.80 3,790 3,800 3,740 69,350 260,756,000
15/01/2019 3,790 -0.01 ▼ -0.26 3,800 3,800 3,730 68,760 260,600,400
14/01/2019 3,800 0.01 ▲ 0.26 3,800 3,840 3,770 30,150 114,570,000
13/01/2019 3,800 -0.05 ▼ -1.32 3,800 3,850 3,750 62,250 236,550,000
11/01/2019 3,800 -0.05 ▼ -1.32 3,800 3,850 3,750 62,250 236,550,000
10/01/2019 3,800 -0.05 ▼ -1.32 3,850 3,900 3,780 129,460 491,948,000
09/01/2019 3,850 -0.04 ▼ -1.04 3,890 3,950 3,830 63,240 243,474,000
08/01/2019 3,890 -0.05 ▼ -1.29 3,940 3,940 3,850 47,830 186,058,700
07/01/2019 3,940 -0.01 ▼ -0.25 3,950 4,000 3,850 111,320 438,600,800
05/01/2019 3,950 -0.05 ▼ -1.27 3,950 3,950 3,850 102,700 405,665,000
04/01/2019 3,950 -0.05 ▼ -1.27 3,950 3,950 3,850 102,700 405,665,000
03/01/2019 3,950 -0.11 ▼ -2.78 4,060 4,090 3,940 217,350 858,532,500
02/01/2019 4,060 0.14 ▲ 3.45 3,920 4,100 3,910 175,130 711,027,800
30/12/2018 3,920 0.10 ▲ 2.55 3,820 3,920 3,740 244,610 958,871,200
28/12/2018 3,920 0.10 ▲ 2.55 3,820 3,920 3,740 244,610 958,871,200
27/12/2018 3,820 0.09 ▲ 2.36 3,730 3,850 3,800 236,580 903,735,600
26/12/2018 3,730 0.05 ▲ 1.34 3,680 3,800 3,650 274,540 1,024,034,200
25/12/2018 3,680 -0.17 ▼ -4.62 3,850 3,800 3,650 412,710 1,518,772,800
24/12/2018 3,850 0.15 ▲ 3.90 3,700 3,850 3,620 312,380 1,202,663,000
23/12/2018 3,700 -0.15 ▼ -4.05 3,850 3,850 3,650 607,450 2,247,565,000
21/12/2018 3,700 -0.15 ▼ -4.05 3,850 3,850 3,650 607,450 2,247,565,000
20/12/2018 3,850 -0.26 ▼ -6.75 4,110 4,150 3,830 354,940 1,366,519,000
19/12/2018 4,110 -0.04 ▼ -0.97 4,150 4,190 4,100 326,620 1,342,408,200
18/12/2018 4,150 -0.15 ▼ -3.61 4,300 4,250 4,100 412,860 1,713,369,000
17/12/2018 4,300 -0.09 ▼ -2.09 4,390 4,390 4,260 318,320 1,368,776,000
15/12/2018 4,390 -0.02 ▼ -0.46 4,410 4,410 4,380 177,420 778,873,800
14/12/2018 4,390 -0.02 ▼ -0.46 4,410 4,410 4,380 177,420 778,873,800
13/12/2018 4,410 0.01 ▲ 0.23 4,400 4,480 4,390 169,310 746,657,100
12/12/2018 4,400 0.02 ▲ 0.45 4,380 4,470 4,390 258,190 1,136,036,000
11/12/2018 4,380 -0.02 ▼ -0.46 4,400 4,470 4,380 231,180 1,012,568,400
10/12/2018 4,400 -0.10 ▼ -2.27 4,500 4,530 4,400 269,830 1,187,252,000
09/12/2018 4,500 -0.03 ▼ -0.67 4,530 4,590 4,460 553,450 2,490,525,000
07/12/2018 4,500 -0.03 ▼ -0.67 4,530 4,590 4,460 553,450 2,490,525,000
06/12/2018 4,530 -0.03 ▼ -0.66 4,560 4,600 4,500 292,750 1,326,157,500
05/12/2018 4,560 0.01 ▲ 0.22 4,560 4,590 4,450 613,220 2,796,283,200
04/12/2018 4,560 -0.10 ▼ -2.19 4,660 4,660 4,550 620,650 2,830,164,000
03/12/2018 4,660 0.06 ▲ 1.29 4,600 4,690 4,610 730,930 3,406,133,800
30/11/2018 4,600 0.20 ▲ 4.35 4,400 4,640 4,370 978,150 4,499,490,000
29/11/2018 4,400 -0.20 ▼ -4.55 4,600 4,630 4,400 494,760 2,176,944,000
28/11/2018 4,600 0.21 ▲ 4.57 4,390 4,690 4,500 1,406,830 6,471,418,000
27/11/2018 4,390 0.28 ▲ 6.38 4,110 4,390 4,150 915,870 4,020,669,300
26/11/2018 4,110 -0.24 ▼ -5.84 4,350 4,360 4,110 1,115,180 4,583,389,800
23/11/2018 4,350 -0.03 ▼ -0.69 4,380 4,390 4,350 238,130 1,035,865,500
22/11/2018 4,380 -0.02 ▼ -0.46 4,400 4,480 4,300 527,900 2,312,202,000
21/11/2018 4,400 -0.12 ▼ -2.73 4,520 4,520 4,300 825,520 3,632,288,000
20/11/2018 4,520 -0.09 ▼ -1.99 4,610 4,640 4,480 388,830 1,757,511,600
19/11/2018 4,610 -0.01 ▼ -0.22 4,620 4,660 4,600 268,180 1,236,309,800
16/11/2018 4,620 -0.03 ▼ -0.65 4,650 4,700 4,600 132,690 613,027,800
15/11/2018 4,650 -0.04 ▼ -0.86 4,690 4,740 4,650 42,770 198,880,500
14/11/2018 4,690 0.01 ▲ 0.21 4,680 4,800 4,500 148,380 695,902,200
13/11/2018 4,680 -0.15 ▼ -3.21 4,830 4,800 4,680 221,810 1,038,070,800
12/11/2018 4,830 -0.10 ▼ -2.07 4,930 4,970 4,800 247,550 1,195,666,500
11/11/2018 4,930 -0.05 ▼ -1.01 4,980 5,000 4,900 349,480 1,722,936,400
09/11/2018 4,930 -0.05 ▼ -1.01 4,980 5,000 4,900 349,480 1,722,936,400
08/11/2018 4,980 -0.02 ▼ -0.40 5,000 5,100 4,980 418,990 2,086,570,200
07/11/2018 5,000 -0.01 ▼ -0.20 5,000 5,050 4,970 157,850 789,250,000
06/11/2018 5,000 -0.05 ▼ -1.00 5,050 5,060 4,970 307,330 1,536,650,000
05/11/2018 5,050 -0.13 ▼ -2.57 5,180 5,180 4,920 425,280 2,147,664,000
02/11/2018 5,180 -0.09 ▼ -1.74 5,270 5,300 5,170 306,800 1,589,224,000
01/11/2018 5,270 -0.13 ▼ -2.47 5,400 5,400 5,210 67,790 357,253,300
31/10/2018 5,400 0.25 ▲ 4.63 5,150 5,480 5,200 65,030 351,162,000
30/10/2018 5,150 0.02 ▲ 0.39 5,130 5,300 5,130 85,890 442,333,500
29/10/2018 5,130 -0.13 ▼ -2.53 5,260 5,560 5,050 77,070 395,369,100
28/10/2018 5,260 -0.02 ▼ -0.38 5,280 5,390 5,260 78,900 415,014,000
26/10/2018 5,260 -0.02 ▼ -0.38 5,280 5,390 5,260 78,900 415,014,000
25/10/2018 5,280 -0.12 ▼ -2.27 5,400 5,390 5,110 117,570 620,769,600
24/10/2018 5,400 -0.05 ▼ -0.93 5,450 5,560 5,370 152,100 821,340,000
23/10/2018 5,450 -0.04 ▼ -0.73 5,490 5,490 5,380 298,060 1,624,427,000
22/10/2018 5,490 -0.01 ▼ -0.18 5,500 5,660 5,470 222,610 1,222,128,900
21/10/2018 5,500 -0.06 ▼ -1.09 5,560 5,560 5,490 201,640 1,109,020,000
19/10/2018 5,500 -0.06 ▼ -1.09 5,560 5,560 5,490 201,640 1,109,020,000
18/10/2018 5,560 -0.05 ▼ -0.90 5,610 5,600 5,560 90,040 500,622,400
17/10/2018 5,610 -0.01 ▼ -0.18 5,610 5,670 5,600 217,720 1,221,409,200
16/10/2018 5,610 0.02 ▲ 0.36 5,590 5,660 5,550 135,070 757,742,700
15/10/2018 5,590 0.06 ▲ 1.07 5,530 5,700 5,520 167,950 938,840,500
12/10/2018 5,530 0.01 ▲ 0.18 5,520 5,690 5,410 137,620 761,038,600
11/10/2018 5,520 -0.28 ▼ -5.07 5,800 5,740 5,520 355,370 1,961,642,400
10/10/2018 5,800 -0.04 ▼ -0.69 5,800 5,900 5,760 229,610 1,331,738,000
09/10/2018 5,800 -0.03 ▼ -0.52 5,830 5,840 5,770 183,340 1,063,372,000
08/10/2018 5,830 -0.08 ▼ -1.37 5,910 5,910 5,770 236,720 1,380,077,600
07/10/2018 5,910 -0.09 ▼ -1.52 6,000 6,000 5,910 138,000 815,580,000
05/10/2018 5,910 -0.09 ▼ -1.52 6,000 6,000 5,910 138,000 815,580,000
04/10/2018 6,000 0.02 ▲ 0.33 5,980 6,070 5,950 190,210 1,141,260,000
03/10/2018 5,980 -0.12 ▼ -2.01 6,100 6,100 5,980 230,500 1,378,390,000
02/10/2018 6,100 -0.06 ▼ -0.98 6,160 6,160 6,070 257,730 1,572,153,000
01/10/2018 6,160 -0.01 ▼ -0.16 6,160 6,280 6,060 319,890 1,970,522,400
29/09/2018 6,160 0.22 ▲ 3.57 5,940 6,200 5,940 468,920 2,888,547,200
28/09/2018 6,160 0.22 ▲ 3.57 5,940 6,200 5,940 468,920 2,888,547,200
27/09/2018 5,940 0.14 ▲ 2.36 5,800 5,940 5,820 240,420 1,428,094,800
26/09/2018 5,800 0.04 ▲ 0.69 5,760 5,870 5,760 186,380 1,081,004,000
25/09/2018 5,760 0.01 ▲ 0.17 5,760 5,780 5,700 163,730 943,084,800
24/09/2018 5,760 0.06 ▲ 1.04 5,700 5,780 5,700 96,090 553,478,400
23/09/2018 5,700 -0.01 ▼ -0.18 5,710 5,800 5,680 106,820 608,874,000
21/09/2018 5,700 -0.01 ▼ -0.18 5,710 5,800 5,680 106,820 608,874,000
20/09/2018 5,710 -0.09 ▼ -1.58 5,800 5,800 5,670 123,160 703,243,600
19/09/2018 5,800 0.13 ▲ 2.24 5,670 5,900 5,660 60,080 348,464,000
18/09/2018 5,670 -0.07 ▼ -1.23 5,740 5,710 5,630 110,110 624,323,700
17/09/2018 5,740 -0.06 ▼ -1.05 5,800 5,800 5,740 89,860 515,796,400
14/09/2018 5,800 -0.05 ▼ -0.86 5,850 5,890 5,800 92,510 536,558,000
13/09/2018 5,850 -0.02 ▼ -0.34 5,870 5,900 5,800 85,130 498,010,500
12/09/2018 5,870 -0.05 ▼ -0.85 5,870 5,990 5,800 162,970 956,633,900
11/09/2018 5,870 0.26 ▲ 4.43 5,610 5,990 5,620 123,590 725,473,300
10/09/2018 5,610 0.09 ▲ 1.60 5,610 5,780 5,600 118,570 665,177,700
07/09/2018 5,610 -0.10 ▼ -1.78 5,710 5,640 5,510 264,320 1,482,835,200
06/09/2018 5,710 -0.14 ▼ -2.45 5,850 5,850 5,670 98,050 559,865,500
05/09/2018 5,850 -0.15 ▼ -2.56 6,000 6,000 5,800 202,870 1,186,789,500
04/09/2018 6,000 -0.12 ▼ -2.00 6,120 6,100 5,970 181,820 1,090,920,000
01/09/2018 6,120 0.01 ▲ 0.16 6,110 6,170 6,090 111,270 680,972,400
31/08/2018 6,120 0.01 ▲ 0.16 6,110 6,170 6,090 111,270 680,972,400
30/08/2018 6,110 -0.11 ▼ -1.80 6,220 6,220 6,100 124,600 761,306,000
29/08/2018 6,220 0.12 ▲ 1.93 6,100 6,350 6,130 192,540 1,197,598,800
28/08/2018 6,600 -0.04 ▼ -0.61 6,600 6,610 6,530 140,350 926,310,000
27/08/2018 6,600 0.10 ▲ 1.52 6,500 6,600 6,500 126,150 832,590,000
26/08/2018 6,500 -0.05 ▼ -0.77 6,550 6,550 6,500 119,440 776,360,000
24/08/2018 6,500 -0.05 ▼ -0.77 6,550 6,550 6,500 119,440 776,360,000
23/08/2018 6,550 -0.03 ▼ -0.46 6,550 6,600 6,500 151,680 993,504,000
22/08/2018 6,550 0.01 ▲ 0.15 6,550 6,600 6,550 91,790 601,224,500
21/08/2018 6,550 0.02 ▲ 0.31 6,530 6,640 6,520 138,040 904,162,000
20/08/2018 6,530 -0.20 ▼ -3.06 6,730 6,720 6,500 114,700 748,991,000
17/08/2018 6,730 -0.05 ▼ -0.74 6,780 6,850 6,700 88,720 597,085,600
16/08/2018 6,780 -0.03 ▼ -0.44 6,810 6,900 6,700 155,160 1,051,984,800
15/08/2018 6,810 0.14 ▲ 2.06 6,670 6,990 6,690 445,640 3,034,808,400
14/08/2018 6,670 0.41 ▲ 6.15 6,260 6,680 6,400 903,260 6,024,744,200
13/08/2018 6,260 0.02 ▲ 0.32 6,240 6,350 6,200 100,460 628,879,600
11/08/2018 6,240 -0.04 ▼ -0.64 6,280 6,330 6,210 76,880 479,731,200
10/08/2018 6,240 -0.04 ▼ -0.64 6,280 6,330 6,210 76,880 479,731,200
09/08/2018 6,280 -0.07 ▼ -1.11 6,350 6,390 6,250 29,180 183,250,400
08/08/2018 6,350 -0.03 ▼ -0.47 6,380 6,440 6,270 24,300 154,305,000
07/08/2018 6,380 0.08 ▲ 1.25 6,300 6,500 6,250 33,000 210,540,000
06/08/2018 6,300 0.02 ▲ 0.32 6,280 6,480 6,150 55,270 348,201,000
05/08/2018 6,280 -0.12 ▼ -1.91 6,400 6,490 6,280 97,080 609,662,400
03/08/2018 6,280 -0.12 ▼ -1.91 6,400 6,490 6,280 97,080 609,662,400
02/08/2018 6,400 -0.01 ▼ -0.16 6,400 6,500 6,360 67,370 431,168,000
01/08/2018 6,400 -0.10 ▼ -1.56 6,500 6,700 6,400 114,660 733,824,000
31/07/2018 6,500 0.10 ▲ 1.54 6,400 6,590 6,400 263,290 1,711,385,000
30/07/2018 6,400 -0.05 ▼ -0.78 6,450 6,480 6,310 30,950 198,080,000
28/07/2018 6,450 -0.05 ▼ -0.78 6,450 6,500 6,400 15,120 97,524,000
27/07/2018 6,450 -0.05 ▼ -0.78 6,450 6,500 6,400 15,120 97,524,000
26/07/2018 6,450 0.15 ▲ 2.33 6,300 6,550 6,310 198,600 1,280,970,000
25/07/2018 6,300 0.20 ▲ 3.17 6,100 6,320 6,050 114,910 723,933,000
24/07/2018 6,100 0.02 ▲ 0.33 6,100 6,170 6,050 44,270 270,047,000
23/07/2018 6,100 0.02 ▲ 0.33 6,080 6,190 6,050 50,120 305,732,000
22/07/2018 6,080 -0.02 ▼ -0.33 6,100 6,120 6,050 112,410 683,452,800
20/07/2018 6,080 -0.02 ▼ -0.33 6,100 6,120 6,050 112,410 683,452,800
19/07/2018 6,100 -0.12 ▼ -1.97 6,220 6,220 6,100 71,230 434,503,000
18/07/2018 6,220 0.20 ▲ 3.22 6,020 6,220 6,060 64,900 403,678,000
17/07/2018 6,020 0.08 ▲ 1.33 5,940 6,170 5,950 107,220 645,464,400
16/07/2018 5,940 -0.06 ▼ -1.01 6,000 6,010 5,900 10,040 59,637,600
13/07/2018 6,000 0.13 ▲ 2.17 5,870 6,000 5,880 55,490 332,940,000
12/07/2018 5,870 -0.10 ▼ -1.70 5,970 6,010 5,860 53,700 315,219,000
11/07/2018 5,970 -0.11 ▼ -1.84 6,080 6,100 5,860 62,030 370,319,100
10/07/2018 6,080 -0.02 ▼ -0.33 6,100 6,150 6,000 85,280 518,502,400
09/07/2018 6,100 -0.10 ▼ -1.64 6,200 6,200 6,100 70,870 432,307,000
06/07/2018 6,200 0.06 ▲ 0.97 6,140 6,200 6,050 40,400 250,480,000
05/07/2018 6,140 -0.06 ▼ -0.98 6,200 6,200 6,050 57,410 352,497,400
04/07/2018 6,200 0.03 ▲ 0.48 6,200 6,300 6,160 59,500 368,900,000
03/07/2018 6,200 -0.23 ▼ -3.71 6,430 6,450 6,200 92,900 575,980,000
02/07/2018 6,430 -0.11 ▼ -1.71 6,540 6,450 6,370 89,680 576,642,400
29/06/2018 6,540 0.06 ▲ 0.92 6,480 0 0 16,420 107,386,800
28/06/2018 6,480 -0.02 ▼ -0.31 6,500 6,600 6,300 87,370 566,157,600
27/06/2018 6,500 0.02 ▲ 0.31 6,480 6,630 6,500 53,320 346,580,000
26/06/2018 6,480 -0.05 ▼ -0.77 6,530 6,550 6,400 52,930 342,986,400
25/06/2018 6,530 0.02 ▲ 0.31 6,510 6,650 6,530 30,910 201,842,300
22/06/2018 6,510 0.01 ▲ 0.15 6,500 6,600 6,500 49,890 324,783,900
21/06/2018 6,500 0.02 ▲ 0.31 6,480 6,550 6,420 387,240 2,517,060,000
20/06/2018 6,480 0.02 ▲ 0.31 6,480 6,600 6,410 163,460 1,059,220,800
19/06/2018 6,480 0.06 ▲ 0.93 6,420 6,650 6,390 276,230 1,789,970,400
18/06/2018 6,420 -0.18 ▼ -2.80 6,600 6,640 6,400 64,080 411,393,600
15/06/2018 6,600 0.28 ▲ 4.24 6,320 6,600 6,300 45,990 303,534,000
14/06/2018 6,320 0.02 ▲ 0.32 6,300 6,420 6,300 59,610 376,735,200
13/06/2018 6,300 -0.30 ▼ -4.76 6,600 6,930 6,290 500,360 3,152,268,000
12/06/2018 6,600 -0.12 ▼ -1.82 6,720 6,750 6,300 52,740 348,084,000
11/06/2018 6,720 -0.06 ▼ -0.89 6,780 6,780 6,700 41,300 277,536,000
08/06/2018 6,780 0.01 ▲ 0.15 6,780 6,800 6,650 24,940 169,093,200
07/06/2018 6,780 -0.02 ▼ -0.29 6,800 6,800 6,600 64,320 436,089,600
06/06/2018 6,800 0.22 ▲ 3.24 6,580 6,800 6,500 104,290 709,172,000
05/06/2018 6,580 -0.01 ▼ -0.15 6,580 6,580 6,530 170,510 1,121,955,800
04/06/2018 6,580 -0.20 ▼ -3.04 6,780 6,780 6,540 249,160 1,639,472,800
02/06/2018 6,780 -0.02 ▼ -0.29 6,800 6,940 6,700 79,980 542,264,400
01/06/2018 6,780 -0.02 ▼ -0.29 6,800 6,940 6,700 79,980 542,264,400
31/05/2018 6,800 -0.02 ▼ -0.29 6,800 6,980 6,750 150,960 1,026,528,000
30/05/2018 6,800 0.40 ▲ 5.88 6,400 6,840 6,600 219,950 1,495,660,000
29/05/2018 6,400 0.01 ▲ 0.16 6,390 6,740 6,330 214,310 1,371,584,000
28/05/2018 6,390 -0.48 ▼ -7.51 6,870 6,800 6,390 35,200 224,928,000
27/05/2018 6,870 -0.08 ▼ -1.16 6,950 6,980 6,670 39,450 271,021,500
25/05/2018 6,870 -0.08 ▼ -1.16 6,950 6,980 6,670 39,450 271,021,500
24/05/2018 6,950 0.05 ▲ 0.72 6,900 7,000 6,900 9,180 63,801,000
23/05/2018 6,900 -0.17 ▼ -2.46 6,900 7,130 6,730 28,440 196,236,000
22/05/2018 6,900 -0.38 ▼ -5.51 7,280 7,280 6,900 79,730 550,137,000
21/05/2018 7,280 -0.01 ▼ -0.14 7,290 7,290 7,200 23,570 171,589,600
18/05/2018 7,290 -0.11 ▼ -1.51 7,400 7,300 7,100 31,010 226,062,900
17/05/2018 7,400 0.06 ▲ 0.81 7,340 7,530 7,270 37,140 274,836,000
16/05/2018 7,340 -0.05 ▼ -0.68 7,390 7,440 7,300 36,960 271,286,400
15/05/2018 7,390 0.01 ▲ 0.14 7,380 7,400 7,200 72,730 537,474,700
14/05/2018 7,380 -0.01 ▼ -0.14 7,390 7,400 7,080 41,750 308,115,000
13/05/2018 7,390 0.12 ▲ 1.62 7,270 7,500 7,260 37,010 273,503,900
11/05/2018 7,390 0.12 ▲ 1.62 7,270 7,500 7,260 37,010 273,503,900
10/05/2018 7,270 -0.03 ▼ -0.41 7,300 7,300 7,270 51,530 374,623,100
09/05/2018 7,300 -0.02 ▼ -0.27 7,300 7,350 7,250 41,940 306,162,000
08/05/2018 7,300 -0.08 ▼ -1.10 7,380 7,400 7,230 90,560 661,088,000
07/05/2018 7,380 0.12 ▲ 1.63 7,260 7,480 7,300 37,820 279,111,600
05/05/2018 7,260 -0.34 ▼ -4.68 7,600 7,800 7,260 186,710 1,355,514,600
04/05/2018 7,260 -0.34 ▼ -4.68 7,600 7,800 7,260 186,710 1,355,514,600
03/05/2018 7,600 -0.20 ▼ -2.63 7,800 7,800 7,320 147,310 1,119,556,000
02/05/2018 7,800 -0.30 ▼ -3.85 8,100 8,100 7,700 280,080 2,184,624,000
30/04/2018 8,100 -0.05 ▼ -0.62 8,150 8,150 8,050 252,990 2,049,219,000
27/04/2018 8,100 -0.05 ▼ -0.62 8,150 8,150 8,050 252,990 2,049,219,000
26/04/2018 8,150 -0.07 ▼ -0.86 8,220 8,230 8,140 958,190 7,809,248,500
25/04/2018 8,220 0.01 ▲ 0.12 8,210 8,300 8,150 330,900 2,719,998,000
24/04/2018 8,220 0.01 ▲ 0.12 8,210 8,300 8,150 330,900 2,719,998,000
23/04/2018 8,210 -0.04 ▼ -0.49 8,250 8,450 8,200 517,710 4,250,399,100
20/04/2018 8,250 0.05 ▲ 0.61 8,200 8,250 8,020 331,650 2,736,112,500
19/04/2018 8,200 -0.05 ▼ -0.61 8,250 8,250 8,130 304,540 2,497,228,000
18/04/2018 8,250 0.03 ▲ 0.36 8,220 8,290 8,200 642,940 5,304,255,000
13/04/2018 7,990 0.23 ▲ 2.88 7,760 8,120 7,800 590,300 4,716,497,000
12/04/2018 7,760 0.21 ▲ 2.71 7,550 7,800 7,420 201,780 1,565,812,800
11/04/2018 7,550 -0.25 ▼ -3.31 7,800 8,000 7,540 439,480 3,318,074,000
10/04/2018 7,800 -0.36 ▼ -4.62 8,160 8,170 7,800 668,690 5,215,782,000
09/04/2018 8,160 -0.42 ▼ -5.15 8,580 8,500 8,160 1,153,340 9,411,254,400
08/04/2018 8,580 0.47 ▲ 5.48 8,110 8,670 8,400 2,477,780 21,259,352,400
06/04/2018 8,580 0.47 ▲ 5.48 8,110 8,670 8,400 2,477,780 21,259,352,400
05/04/2018 8,110 0.53 ▲ 6.54 7,580 8,110 7,500 2,695,700 21,862,127,000
04/04/2018 7,580 0.06 ▲ 0.79 7,520 7,800 7,450 1,438,410 10,903,147,800
03/04/2018 7,520 0.24 ▲ 3.19 7,280 7,540 7,300 1,849,400 13,907,488,000
02/04/2018 7,280 0.23 ▲ 3.16 7,050 7,390 7,060 728,110 5,300,640,800
30/03/2018 7,050 0.15 ▲ 2.13 6,900 7,050 6,870 459,100 3,236,655,000
29/03/2018 6,900 0.10 ▲ 1.45 6,800 6,900 6,800 120,410 830,829,000
28/03/2018 6,800 -0.16 ▼ -2.35 6,960 6,960 6,800 141,900 964,920,000
27/03/2018 6,960 0.06 ▲ 0.86 6,900 7,040 6,780 319,080 2,220,796,800
26/03/2018 6,900 0.04 ▲ 0.58 6,860 6,950 6,880 142,130 980,697,000
23/03/2018 6,860 -0.14 ▼ -2.04 7,000 7,000 6,730 160,620 1,101,853,200
22/03/2018 7,000 0.14 ▲ 2.00 6,860 7,000 6,700 944,620 6,612,340,000
21/03/2018 6,860 -0.07 ▼ -1.02 6,860 6,940 6,800 130,600 895,916,000
20/03/2018 6,860 -0.07 ▼ -1.02 6,930 6,960 6,810 202,010 1,385,788,600
19/03/2018 6,930 -0.20 ▼ -2.89 6,960 7,100 6,810 141,200 978,516,000
16/03/2018 6,960 -0.17 ▼ -2.44 7,130 7,120 6,910 365,970 2,547,151,200
15/03/2018 7,130 -0.18 ▼ -2.52 7,310 7,290 7,040 470,910 3,357,588,300
14/03/2018 7,310 0.22 ▲ 3.01 7,090 7,410 7,200 554,750 4,055,222,500
13/03/2018 7,090 0.46 ▲ 6.49 6,630 7,090 6,600 2,877,350 20,400,411,500
12/03/2018 6,630 -0.27 ▼ -4.07 6,900 6,950 6,780 176,400 1,169,532,000
09/03/2018 6,780 -0.12 ▼ -1.77 6,900 6,950 6,780 103,510 701,797,800
08/03/2018 6,900 0.15 ▲ 2.17 6,750 6,900 6,750 238,400 1,644,960,000
07/03/2018 6,750 0.12 ▲ 1.78 6,630 6,940 6,630 460,890 3,111,007,500
06/03/2018 6,630 0.08 ▲ 1.21 6,550 6,640 6,500 145,730 966,189,900
05/03/2018 6,550 0.05 ▲ 0.76 6,500 6,570 6,430 157,760 1,033,328,000
02/03/2018 6,500 -0.02 ▼ -0.31 6,520 6,580 6,490 171,450 1,114,425,000
01/03/2018 6,520 -0.06 ▼ -0.92 6,580 6,580 6,500 140,270 914,560,400
28/02/2018 6,580 -0.02 ▼ -0.30 6,600 6,630 6,510 166,370 1,094,714,600
27/02/2018 6,600 0.03 ▲ 0.45 6,570 6,750 6,550 184,570 1,218,162,000
26/02/2018 6,570 -0.08 ▼ -1.22 6,650 6,690 6,510 118,690 779,793,300
23/02/2018 6,650 0.04 ▲ 0.60 6,610 6,700 6,530 180,340 1,199,261,000
22/02/2018 6,610 -0.10 ▼ -1.51 6,710 6,770 6,610 157,340 1,040,017,400
21/02/2018 6,710 0.11 ▲ 1.64 6,600 6,720 6,600 164,790 1,105,740,900
13/02/2018 6,600 0.20 ▲ 3.03 6,400 6,660 6,450 154,950 1,022,670,000
12/02/2018 6,400 0.30 ▲ 4.69 6,100 6,400 6,250 161,610 1,034,304,000
09/02/2018 6,100 -0.20 ▼ -3.28 6,300 6,180 5,860 659,260 4,021,486,000
08/02/2018 6,300 -0.12 ▼ -1.90 6,420 6,490 6,220 155,400 979,020,000
07/02/2018 6,420 0.10 ▲ 1.56 6,320 6,420 6,100 319,660 2,052,217,200
06/02/2018 6,000 -0.32 ▼ -5.33 6,320 6,180 5,880 535,720 3,214,320,000
05/02/2018 6,320 -0.30 ▼ -4.75 6,620 6,620 6,300 329,480 2,082,313,600
04/02/2018 6,620 -0.08 ▼ -1.21 6,700 6,700 6,570 166,210 1,100,310,200
02/02/2018 6,620 -0.08 ▼ -1.21 6,700 6,700 6,570 166,210 1,100,310,200
01/02/2018 6,700 -0.24 ▼ -3.58 6,940 6,950 6,700 251,450 1,684,715,000
31/01/2018 6,940 0.44 ▲ 6.34 6,500 6,950 6,490 418,810 2,906,541,400
30/01/2018 6,500 -0.20 ▼ -3.08 6,700 6,680 6,490 586,980 3,815,370,000
29/01/2018 6,700 -0.38 ▼ -5.67 7,080 7,100 6,690 638,050 4,274,935,000
26/01/2018 7,080 -0.12 ▼ -1.69 7,200 7,260 7,010 444,650 3,148,122,000
25/01/2018 7,200 -0.30 ▼ -4.17 7,400 7,370 7,200 845,350 6,086,520,000
24/01/2018 8,380 0.88 ▲ 10.50 7,500 7,650 7,400 572,080 4,794,030,400
22/01/2018 7,600 -0.10 ▼ -1.32 7,500 7,650 7,400 434,690 3,303,644,000
20/01/2018 7,500 0.05 ▲ 0.67 7,450 7,530 7,380 487,650 3,657,375,000
19/01/2018 7,500 0.05 ▲ 0.67 7,450 7,530 7,380 487,650 3,657,375,000
18/01/2018 7,450 -0.10 ▼ -1.34 7,550 7,550 7,330 300,210 2,236,564,500
17/01/2018 7,550 -0.14 ▼ -1.85 7,690 7,820 7,550 542,000 4,092,100,000
16/01/2018 7,690 -0.15 ▼ -1.95 7,840 7,850 7,630 539,500 4,148,755,000
15/01/2018 7,840 -0.06 ▼ -0.77 7,900 7,980 7,710 491,570 3,853,908,800
12/01/2018 7,900 -0.06 ▼ -0.76 7,960 7,990 7,870 399,460 3,155,734,000
11/01/2018 7,960 0.08 ▲ 1.01 7,880 7,990 7,830 1,566,900 12,472,524,000
10/01/2018 7,880 0.03 ▲ 0.38 7,850 8,020 7,830 602,120 4,744,705,600
09/01/2018 7,850 -0.19 ▼ -2.42 8,040 8,050 7,800 610,650 4,793,602,500
08/01/2018 8,040 -0.12 ▼ -1.49 8,160 8,180 7,860 699,430 5,623,417,200
07/01/2018 8,160 0.30 ▲ 3.68 7,860 8,280 7,950 1,301,580 10,620,892,800
05/01/2018 8,160 0.30 ▲ 3.68 7,860 8,280 7,950 1,301,580 10,620,892,800
04/01/2018 7,860 0.36 ▲ 4.58 7,500 7,860 7,570 1,269,960 9,981,885,600
03/01/2018 7,500 0.04 ▲ 0.53 7,460 7,700 7,460 394,330 2,957,475,000
02/01/2018 7,460 -0.13 ▼ -1.74 7,590 7,580 7,410 242,290 1,807,483,400
01/01/2018 7,590 0.28 ▲ 3.69 7,310 7,590 7,200 375,360 2,848,982,400
29/12/2017 7,590 0.28 ▲ 3.69 7,310 7,590 7,200 375,360 2,848,982,400
28/12/2017 7,310 -0.17 ▼ -2.33 7,480 7,420 7,300 183,710 1,342,920,100
27/12/2017 7,480 -0.01 ▼ -0.13 7,490 7,600 7,400 169,950 1,271,226,000
26/12/2017 7,490 0.09 ▲ 1.20 7,400 7,690 7,490 309,850 2,320,776,500
25/12/2017 7,890 0.02 ▲ 0.25 7,870 7,900 7,840 258,610 2,040,432,900
22/12/2017 7,870 -0.07 ▼ -0.89 7,940 7,920 7,820 125,950 991,226,500
21/12/2017 7,940 -0.02 ▼ -0.25 7,960 7,960 7,800 167,290 1,328,282,600
20/12/2017 7,960 0.16 ▲ 2.01 7,800 8,100 7,800 360,120 2,866,555,200
19/12/2017 8,080 0.01 ▲ 0.12 8,070 8,080 8,010 97,390 786,911,200
18/12/2017 8,140 0.04 ▲ 0.49 8,100 8,160 8,100 37,040 301,505,600
16/12/2017 8,100 -0.10 ▼ -1.23 8,200 8,200 8,030 251,390 2,036,259,000
15/12/2017 8,190 -0.01 ▼ -0.12 8,200 8,200 8,030 43,120 353,152,800
14/12/2017 8,050 0.35 ▲ 4.35 7,700 8,050 7,750 514,880 4,144,784,000
13/12/2017 7,690 0.01 ▲ 0.13 7,680 7,880 7,600 301,840 2,321,149,600
12/12/2017 7,680 -0.12 ▼ -1.56 7,800 7,940 7,680 485,460 3,728,332,800
11/12/2017 7,900 0.10 ▲ 1.27 7,800 7,940 7,730 13,740 108,546,000
08/12/2017 7,880 -0.08 ▼ -1.02 7,960 8,100 7,850 616,550 4,858,414,000
07/12/2017 7,880 -0.08 ▼ -1.02 7,960 8,100 7,850 586,550 4,622,014,000
05/12/2017 8,010 -0.10 ▼ -1.23 8,150 8,150 8,010 293,530 2,351,175,300
04/12/2017 8,110 -0.05 ▼ -0.61 8,160 8,250 8,100 343,960 2,789,515,600
01/12/2017 8,160 0.07 ▲ 0.87 8,090 8,300 8,080 250,220 2,041,795,200
30/11/2017 8,090 -0.03 ▼ -0.37 8,120 8,120 8,010 736,000 5,954,240,000
29/11/2017 8,120 -0.13 ▼ -1.58 8,250 8,270 8,110 849,510 6,898,021,200
28/11/2017 8,250 -0.06 ▼ -0.72 8,350 8,350 8,220 364,720 3,008,940,000
27/11/2017 8,310 -0.07 ▼ -0.84 8,380 8,380 8,300 370,720 3,080,683,200
24/11/2017 8,380 0.06 ▲ 0.72 8,330 8,420 8,300 572,080 4,794,030,400
23/11/2017 8,320 0.12 ▲ 1.46 8,160 8,390 8,110 549,860 4,574,835,200
22/11/2017 8,200 -0.10 ▼ -1.20 8,300 8,400 8,100 703,930 5,772,226,000
21/11/2017 8,300 -0.28 ▼ -3.26 8,560 8,560 8,300 799,090 6,632,447,000
20/11/2017 8,580 0.17 ▲ 2.02 8,410 8,580 8,400 513,950 4,409,691,000
17/11/2017 8,410 0.01 ▲ 0.12 8,500 8,550 8,350 302,460 2,543,688,600
16/11/2017 8,400 0.10 ▲ 1.20 8,400 8,490 8,300 779,770 6,550,068,000
15/11/2017 8,300 0.20 ▲ 2.47 8,250 8,400 8,200 92,920 771,236,000
14/11/2017 8,100 -0.16 ▼ -1.94 8,300 8,300 8,100 50,900 412,290,000
13/11/2017 8,260 -0.04 ▼ -0.48 8,300 8,300 8,150 62,070 512,698,200
10/11/2017 8,300 0.05 ▲ 0.61 8,200 8,330 8,200 117,820 977,906,000
09/11/2017 8,250 0.04 ▲ 0.49 8,210 8,440 8,150 80,660 665,445,000
08/11/2017 8,210 -0.18 ▼ -2.15 8,390 8,400 8,200 109,200 896,532,000
07/11/2017 8,390 0.34 ▲ 4.22 8,400 8,550 8,290 420,240 3,525,813,600
06/11/2017 8,050 0.02 ▲ 0.25 8,030 8,140 7,980 339,830 2,735,631,500
03/11/2017 8,030 -0.02 ▼ -0.25 8,050 8,200 8,000 363,390 2,918,021,700
02/11/2017 8,050 -0.25 ▼ -3.01 8,250 8,490 8,000 355,290 2,860,084,500
01/11/2017 8,300 -0.05 ▼ -0.60 8,190 8,350 8,170 175,650 1,457,895,000
31/10/2017 8,350 -0.05 ▼ -0.60 8,100 8,350 8,000 271,660 2,268,361,000
30/10/2017 8,400 -0.08 ▼ -0.94 8,460 8,500 8,400 187,380 1,573,992,000
27/10/2017 8,480 -0.04 ▼ -0.47 8,500 8,650 8,480 43,580 369,558,400
26/10/2017 8,520 -0.28 ▼ -3.18 8,880 8,880 8,500 42,400 361,248,000
25/10/2017 8,800 0.00 ■■ 0.00 8,880 8,940 8,700 182,670 1,607,496,000
24/10/2017 8,800 0.34 ▲ 4.02 8,490 8,800 8,470 1,324,060 11,651,728,000
23/10/2017 8,460 -0.16 ▼ -1.86 8,510 8,610 8,350 237,180 2,006,542,800
20/10/2017 8,620 0.02 ▲ 0.23 8,600 8,700 8,510 55,210 475,910,200
19/10/2017 8,600 -0.07 ▼ -0.81 8,520 8,650 8,520 1,508,300 12,971,380,000
18/10/2017 8,670 -0.03 ▼ -0.34 8,880 8,880 8,600 1,198,070 10,387,266,900
17/10/2017 8,700 -0.08 ▼ -0.91 9,000 9,100 8,700 1,749,290 15,218,823,000
16/10/2017 8,780 -0.32 ▼ -3.52 9,150 9,150 8,700 446,910 3,923,869,800
13/10/2017 9,100 0.40 ▲ 4.60 9,000 9,250 8,990 737,640 6,712,524,000
12/10/2017 8,700 0.37 ▲ 4.44 8,400 8,900 8,340 317,600 2,763,120,000
11/10/2017 8,330 0.01 ▲ 0.12 8,320 8,470 8,300 254,360 2,118,818,800
10/10/2017 8,320 0.17 ▲ 2.09 8,290 8,320 8,180 126,230 1,050,233,600
09/10/2017 8,150 -0.11 ▼ -1.33 8,280 8,280 8,150 53,080 432,602,000
06/10/2017 8,260 -0.01 ▼ -0.12 8,290 8,290 8,200 27,580 227,810,800
05/10/2017 8,270 -0.03 ▼ -0.36 8,210 8,310 8,210 35,900 296,893,000
04/10/2017 8,300 0.00 ■■ 0.00 8,320 8,320 8,150 79,490 659,767,000
03/10/2017 8,300 0.10 ▲ 1.22 8,110 8,300 8,110 104,860 870,338,000
02/10/2017 8,200 -0.06 ▼ -0.73 8,260 8,350 8,170 69,520 570,064,000
29/09/2017 8,260 -0.04 ▼ -0.48 8,490 8,490 8,260 101,400 837,564,000
28/09/2017 8,300 0.00 ■■ 0.00 8,300 8,500 8,300 254,680 2,113,844,000
27/09/2017 8,300 -0.10 ▼ -1.19 8,260 8,400 8,260 90,000 747,000,000
26/09/2017 8,400 -0.12 ▼ -1.41 8,650 8,650 8,400 113,800 955,920,000
25/09/2017 8,520 0.00 ■■ 0.00 8,520 8,750 8,500 164,340 1,400,176,800
22/09/2017 8,520 0.25 ▲ 3.02 8,230 8,520 8,200 314,460 2,679,199,200
21/09/2017 8,270 -0.03 ▼ -0.36 8,270 8,350 8,270 114,150 944,020,500
20/09/2017 8,300 0.00 ■■ 0.00 8,290 8,400 8,260 86,060 714,298,000
19/09/2017 8,300 0.09 ▲ 1.10 8,250 8,360 8,210 235,960 1,958,468,000
18/09/2017 8,210 -0.14 ▼ -1.68 8,260 8,500 8,210 71,660 588,328,600
15/09/2017 8,350 0.03 ▲ 0.36 8,350 8,400 8,320 41,480 346,358,000
14/09/2017 8,320 -0.09 ▼ -1.07 8,400 8,440 8,300 69,910 581,651,200
13/09/2017 8,410 0.09 ▲ 1.08 8,320 8,460 8,320 58,400 491,144,000
12/09/2017 8,320 -0.23 ▼ -2.69 8,600 8,600 8,320 81,990 682,156,800
11/09/2017 8,550 -0.17 ▼ -1.95 8,750 8,750 8,550 117,850 1,007,617,500
08/09/2017 8,720 0.01 ▲ 0.11 8,700 8,730 8,700 121,950 1,063,404,000
07/09/2017 8,710 0.26 ▲ 3.08 8,350 8,750 8,350 297,300 2,589,483,000
06/09/2017 8,450 -0.06 ▼ -0.71 8,510 8,510 8,400 69,310 585,669,500
05/09/2017 8,510 0.35 ▲ 4.29 8,200 8,540 7,990 398,330 3,389,788,300
01/09/2017 8,160 -0.07 ▼ -0.85 8,300 8,300 7,800 160,910 1,313,025,600
31/08/2017 8,230 -0.18 ▼ -2.14 8,410 8,450 8,200 95,960 789,750,800
30/08/2017 8,410 -0.09 ▼ -1.06 8,470 8,590 8,410 55,130 463,643,300
29/08/2017 8,500 -0.08 ▼ -0.93 8,580 8,650 8,460 144,040 1,224,340,000
28/08/2017 8,580 -0.12 ▼ -1.38 8,770 8,770 8,570 161,220 1,383,267,600
25/08/2017 8,700 -0.05 ▼ -0.57 8,840 8,840 8,610 70,050 609,435,000
24/08/2017 8,750 0.00 ■■ 0.00 8,700 8,800 8,700 23,650 206,937,500
23/08/2017 8,750 -0.04 ▼ -0.46 8,800 8,800 8,660 152,700 1,336,125,000
22/08/2017 8,790 0.04 ▲ 0.46 8,750 8,890 8,750 329,150 2,893,228,500
21/08/2017 8,750 0.00 ■■ 0.00 8,850 8,900 8,740 216,830 1,897,262,500
18/08/2017 8,750 -0.08 ▼ -0.91 8,830 8,830 8,720 58,520 512,050,000
17/08/2017 8,830 -0.06 ▼ -0.67 8,910 8,910 8,830 136,880 1,208,650,400
16/08/2017 8,890 -0.01 ▼ -0.11 8,900 8,900 8,830 72,500 644,525,000
15/08/2017 8,900 -0.04 ▼ -0.45 8,900 8,920 8,810 129,120 1,149,168,000
14/08/2017 8,940 0.02 ▲ 0.22 8,600 8,940 8,600 191,630 1,713,172,200
11/08/2017 8,920 -0.06 ▼ -0.67 8,980 8,980 8,810 117,670 1,049,616,400
10/08/2017 8,980 0.18 ▲ 2.05 8,790 9,000 8,790 143,200 1,285,936,000
09/08/2017 8,800 -0.08 ▼ -0.90 8,700 8,880 8,700 233,660 2,056,208,000
08/08/2017 8,880 -0.20 ▼ -2.20 9,150 9,150 8,810 117,920 1,047,129,600
07/08/2017 9,080 -0.07 ▼ -0.77 9,150 9,200 9,000 108,870 988,539,600
04/08/2017 9,150 0.15 ▲ 1.67 9,000 9,300 8,900 183,380 1,677,927,000
03/08/2017 9,000 0.35 ▲ 4.05 8,600 9,200 8,560 479,080 4,311,720,000
02/08/2017 8,650 -0.15 ▼ -1.70 8,800 8,800 8,500 253,180 2,190,007,000
01/08/2017 8,800 0.00 ■■ 0.00 8,800 9,000 8,750 230,630 2,029,544,000
31/07/2017 8,800 -0.45 ▼ -4.86 9,250 9,250 8,750 507,030 4,461,864,000
28/07/2017 9,250 0.05 ▲ 0.54 9,150 9,280 9,150 164,230 1,519,127,500
27/07/2017 9,200 -0.17 ▼ -1.81 9,200 9,300 9,150 153,990 1,416,708,000
26/07/2017 9,370 0.36 ▲ 4.00 9,380 9,380 9,100 430,410 4,032,941,700
25/07/2017 9,010 -0.39 ▼ -4.15 9,500 9,500 9,000 304,200 2,740,842,000
24/07/2017 9,400 -0.31 ▼ -3.19 9,500 9,690 9,400 238,730 2,244,062,000
21/07/2017 9,710 0.23 ▲ 2.43 9,800 10,100 9,560 453,780 4,406,203,800
20/07/2017 9,480 -0.34 ▼ -3.46 9,700 9,700 9,140 1,899,630 18,008,492,400
19/07/2017 9,820 -0.28 ▼ -2.77 10,000 10,200 9,820 1,173,900 11,527,698,000
18/07/2017 10,100 -0.45 ▼ -4.27 10,500 10,500 10,100 452,250 4,567,725,000
17/07/2017 10,550 0.10 ▲ 0.96 10,800 11,000 10,300 1,720,930 18,155,811,500
14/07/2017 10,450 0.20 ▲ 1.95 10,500 10,750 10,450 1,406,240 14,695,208,000
13/07/2017 10,250 -0.35 ▼ -3.30 10,500 10,600 10,250 631,290 6,470,722,500
12/07/2017 10,600 0.50 ▲ 4.95 10,500 10,650 10,100 1,423,460 15,088,676,000
11/07/2017 10,100 0.00 ■■ 0.00 10,000 10,200 10,000 248,550 2,510,355,000
10/07/2017 10,100 0.26 ▲ 2.64 9,900 10,350 9,800 295,130 2,980,813,000
07/07/2017 9,840 -0.05 ▼ -0.51 9,860 9,950 9,840 144,170 1,418,632,800
06/07/2017 9,890 -0.01 ▼ -0.10 9,900 9,900 9,800 91,070 900,682,300
05/07/2017 9,900 -0.10 ▼ -1.00 10,000 10,100 9,500 190,210 1,883,079,000
04/07/2017 10,000 0.10 ▲ 1.01 9,970 10,100 9,900 128,370 1,283,700,000
03/07/2017 9,900 -0.20 ▼ -1.98 10,100 10,300 9,900 201,570 1,995,543,000
30/06/2017 10,100 -0.05 ▼ -0.49 10,050 10,250 10,050 206,400 2,084,640,000
29/06/2017 10,150 -0.40 ▼ -3.79 10,550 10,550 10,100 318,740 3,235,211,000
28/06/2017 10,550 0.20 ▲ 1.93 10,350 10,550 10,200 300,310 3,168,270,500
27/06/2017 10,350 -0.05 ▼ -0.48 10,500 10,500 10,300 80,380 831,933,000
26/06/2017 10,400 -0.25 ▼ -2.35 10,650 10,750 10,400 246,520 2,563,808,000
23/06/2017 10,650 0.60 ▲ 5.97 10,200 10,750 10,200 889,710 9,475,411,500
22/06/2017 10,050 -0.15 ▼ -1.47 10,200 10,250 10,050 76,640 770,232,000
21/06/2017 10,200 0.10 ▲ 0.99 10,350 10,350 10,100 200,300 2,043,060,000
20/06/2017 10,100 -0.25 ▼ -2.42 10,350 10,350 10,100 199,490 2,014,849,000
19/06/2017 10,350 0.00 ■■ 0.00 10,350 10,450 10,050 94,290 975,901,500
16/06/2017 10,350 0.05 ▲ 0.49 10,300 10,500 10,200 138,140 1,429,749,000
15/06/2017 10,300 -0.05 ▼ -0.48 10,350 10,350 10,200 148,610 1,530,683,000
14/06/2017 10,350 0.35 ▲ 3.50 10,500 10,500 10,000 796,650 8,245,327,500
13/06/2017 10,000 -0.30 ▼ -2.91 9,900 10,200 9,900 733,950 7,339,500,000
12/06/2017 10,300 -0.20 ▼ -1.90 10,500 10,500 10,300 157,470 1,621,941,000
09/06/2017 10,500 0.00 ■■ 0.00 10,600 10,700 10,500 193,290 2,029,545,000
08/06/2017 10,500 0.00 ■■ 0.00 10,800 10,950 10,300 388,690 4,081,245,000
07/06/2017 10,500 -0.15 ▼ -1.41 10,550 10,600 10,350 253,540 2,662,170,000
06/06/2017 10,650 -0.10 ▼ -0.93 10,950 11,000 10,500 193,390 2,059,603,500
05/06/2017 10,750 0.15 ▲ 1.42 10,650 10,900 10,650 505,850 5,437,887,500
02/06/2017 10,600 0.20 ▲ 1.92 10,400 10,800 10,400 425,930 4,514,858,000
01/06/2017 10,400 -0.20 ▼ -1.89 10,600 10,600 10,300 218,660 2,274,064,000
31/05/2017 10,600 -0.05 ▼ -0.47 10,850 10,850 10,500 343,590 3,642,054,000
30/05/2017 10,650 0.00 ■■ 0.00 10,650 11,000 10,650 378,780 4,034,007,000
29/05/2017 10,650 0.60 ▲ 5.97 10,100 10,750 10,000 610,060 6,497,139,000
26/05/2017 10,050 0.05 ▲ 0.50 10,100 10,150 10,000 269,960 2,713,098,000
25/05/2017 10,000 0.16 ▲ 1.63 10,100 10,100 9,880 256,810 2,568,100,000
24/05/2017 9,840 0.56 ▲ 6.03 9,280 9,920 9,280 639,490 6,292,581,600
23/05/2017 9,280 -0.09 ▼ -0.96 9,200 9,370 9,160 300,930 2,792,630,400
22/05/2017 9,370 0.17 ▲ 1.85 9,030 9,400 9,030 227,060 2,127,552,200
19/05/2017 9,200 0.40 ▲ 4.55 8,800 9,400 8,760 281,780 2,592,376,000
18/05/2017 8,800 -0.05 ▼ -0.56 8,720 8,800 8,720 15,360 135,168,000
17/05/2017 8,850 0.00 ■■ 0.00 8,720 8,880 8,720 39,560 350,106,000
16/05/2017 8,850 0.11 ▲ 1.26 8,720 8,900 8,720 61,420 543,567,000
15/05/2017 8,740 0.00 ■■ 0.00 8,740 8,750 8,700 105,520 922,244,800
09/05/2017 8,810 -0.09 ▼ -1.01 8,930 8,930 8,700 24,370 214,699,700
08/05/2017 8,900 0.13 ▲ 1.48 8,770 9,000 8,770 152,710 1,359,119,000
05/05/2017 8,770 0.57 ▲ 6.95 8,310 8,770 8,310 75,400 661,258,000
04/05/2017 8,200 -0.52 ▼ -5.96 8,790 8,850 8,110 307,950 2,525,190,000
03/05/2017 8,720 0.02 ▲ 0.23 8,720 8,720 8,670 97,320 848,630,400
28/04/2017 8,700 -0.10 ▼ -1.14 8,610 8,800 8,610 53,950 469,365,000
27/04/2017 8,800 0.00 ■■ 0.00 8,800 9,000 8,710 55,470 488,136,000
26/04/2017 8,800 0.05 ▲ 0.57 8,530 8,800 8,530 30,100 264,880,000
25/04/2017 8,750 0.12 ▲ 1.39 8,600 8,900 8,600 12,930 113,137,500
24/04/2017 8,630 -0.24 ▼ -2.71 8,640 8,870 8,630 19,660 169,665,800
21/04/2017 8,870 0.07 ▲ 0.80 8,630 8,890 8,630 3,440 30,512,800
20/04/2017 8,800 -0.10 ▼ -1.12 8,710 8,890 8,600 151,740 1,335,312,000
19/04/2017 8,900 -0.08 ▼ -0.89 9,100 9,100 8,710 27,450 244,305,000
18/04/2017 8,980 0.00 ■■ 0.00 8,600 9,000 8,600 4,170 37,446,600
17/04/2017 8,980 0.08 ▲ 0.90 9,100 9,100 8,820 6,140 55,137,200
14/04/2017 8,900 0.00 ■■ 0.00 9,100 9,100 8,800 69,260 616,414,000
13/04/2017 8,900 0.08 ▲ 0.91 8,800 8,900 8,800 17,820 158,598,000
12/04/2017 8,820 0.03 ▲ 0.34 8,790 8,850 8,790 120,560 1,063,339,200
11/04/2017 8,790 -0.01 ▼ -0.11 8,800 9,100 8,790 203,650 1,790,083,500
10/04/2017 8,800 -0.40 ▼ -4.35 9,250 9,250 8,800 100,420 883,696,000
07/04/2017 9,200 -0.05 ▼ -0.54 9,100 9,270 9,100 66,190 608,948,000
05/04/2017 9,250 -0.10 ▼ -1.07 9,200 9,360 9,200 69,100 639,175,000
04/04/2017 9,350 0.05 ▲ 0.54 9,500 9,500 9,300 210,610 1,969,203,500
03/04/2017 9,300 0.20 ▲ 2.20 9,100 9,400 9,030 219,950 2,045,535,000
31/03/2017 9,100 0.08 ▲ 0.89 8,890 9,100 8,890 91,390 831,649,000
30/03/2017 9,020 0.00 ■■ 0.00 8,800 9,040 8,800 95,940 865,378,800
29/03/2017 9,020 -0.06 ▼ -0.66 8,800 9,100 8,800 84,280 760,205,600
28/03/2017 9,080 -0.07 ▼ -0.77 9,150 9,150 8,850 101,910 925,342,800
27/03/2017 9,150 -0.45 ▼ -4.69 8,930 9,300 8,930 105,310 963,586,500
24/03/2017 9,600 -0.34 ▼ -3.42 9,500 9,900 9,400 169,370 1,625,952,000
23/03/2017 9,940 0.64 ▲ 6.88 9,950 9,950 9,500 559,640 5,562,821,600
22/03/2017 9,300 0.60 ▲ 6.90 8,750 9,300 8,700 208,190 1,936,167,000
21/03/2017 8,700 0.20 ▲ 2.35 8,410 8,700 8,400 86,910 756,117,000
20/03/2017 8,500 -0.30 ▼ -3.41 8,720 8,720 8,500 267,060 2,270,010,000
17/03/2017 8,800 -0.08 ▼ -0.90 8,800 9,000 8,700 143,410 1,262,008,000
16/03/2017 8,880 0.04 ▲ 0.45 8,840 9,050 8,840 175,790 1,561,015,200
15/03/2017 8,840 -0.06 ▼ -0.67 8,900 9,000 8,700 175,650 1,552,746,000
14/03/2017 8,900 -0.10 ▼ -1.11 8,750 9,250 8,700 305,530 2,719,217,000
13/03/2017 9,000 0.00 ■■ 0.00 8,810 9,000 8,500 67,930 611,370,000
10/03/2017 9,000 -0.25 ▼ -2.70 9,800 9,800 9,000 153,070 1,377,630,000
09/03/2017 9,250 0.60 ▲ 6.94 8,050 9,250 8,050 1,176,820 10,885,585,000
08/03/2017 8,650 -0.65 ▼ -6.99 8,650 8,650 8,650 81,270 702,985,500
07/03/2017 9,300 -0.70 ▼ -7.00 9,300 9,300 9,300 44,340 412,362,000
06/03/2017 10,000 -0.75 ▼ -6.98 10,600 10,600 10,000 136,160 1,361,600,000
03/03/2017 10,750 0.00 ■■ 0.00 10,500 11,000 10,500 437,220 4,700,115,000
02/03/2017 10,750 0.05 ▲ 0.47 11,000 11,000 10,600 401,460 4,315,695,000
01/03/2017 10,700 -0.50 ▼ -4.46 11,200 11,200 10,700 1,159,470 12,406,329,000
28/02/2017 11,200 0.00 ■■ 0.00 11,050 11,200 11,050 496,650 5,562,480,000
27/02/2017 11,200 0.30 ▲ 2.75 10,900 11,200 10,800 597,780 6,695,136,000
24/02/2017 10,900 0.60 ▲ 5.83 10,900 11,000 10,500 658,970 7,182,773,000
23/02/2017 10,300 -0.35 ▼ -3.29 10,600 10,900 10,100 557,620 5,743,486,000
22/02/2017 10,650 -0.30 ▼ -2.74 11,300 11,500 10,500 800,920 8,529,798,000
21/02/2017 10,950 0.70 ▲ 6.83 10,700 10,950 10,700 803,000 8,792,850,000
20/02/2017 10,250 0.65 ▲ 6.77 9,990 10,250 9,980 1,308,700 13,414,175,000
17/02/2017 9,600 0.40 ▲ 4.35 9,200 9,610 9,200 626,620 6,015,552,000
16/02/2017 9,200 0.00 ■■ 0.00 9,250 9,250 9,120 290,620 2,673,704,000
15/02/2017 9,200 0.20 ▲ 2.22 9,000 9,230 9,000 429,620 3,952,504,000
14/02/2017 9,000 0.00 ■■ 0.00 9,000 9,100 8,800 80,730 726,570,000
13/02/2017 9,000 0.10 ▲ 1.12 8,800 9,000 8,700 118,060 1,062,540,000
10/02/2017 8,900 -0.10 ▼ -1.11 9,000 9,000 8,680 335,810 2,988,709,000
09/02/2017 9,000 -0.10 ▼ -1.10 9,060 9,100 9,000 533,930 4,805,370,000
08/02/2017 9,100 0.28 ▲ 3.17 9,000 9,250 9,000 312,400 2,842,840,000
07/02/2017 8,820 0.57 ▲ 6.91 8,400 8,820 8,300 447,480 3,946,773,600
06/02/2017 8,250 0.30 ▲ 3.77 7,950 8,250 7,950 137,980 1,138,335,000
03/02/2017 7,950 0.00 ■■ 0.00 7,950 7,960 7,510 124,590 990,490,500
02/02/2017 7,950 0.01 ▲ 0.13 7,950 8,000 7,940 106,720 848,424,000
25/01/2017 7,940 0.01 ▲ 0.13 7,900 7,950 7,900 225,610 1,791,343,400
24/01/2017 7,930 0.23 ▲ 2.99 7,950 7,950 7,700 288,770 2,289,946,100
23/01/2017 7,700 0.04 ▲ 0.52 7,660 7,800 7,660 103,710 798,567,000
20/01/2017 7,660 -0.04 ▼ -0.52 7,800 7,800 7,650 173,440 1,328,550,400
19/01/2017 7,700 -0.05 ▼ -0.65 7,800 7,800 7,660 140,450 1,081,465,000
18/01/2017 7,750 -0.14 ▼ -1.77 7,990 8,000 7,750 418,470 3,243,142,500
17/01/2017 7,890 0.00 ■■ 0.00 7,900 7,950 7,860 272,430 2,149,472,700
16/01/2017 7,890 0.04 ▲ 0.51 7,700 8,000 7,700 452,900 3,573,381,000
13/01/2017 7,850 -0.05 ▼ -0.63 7,900 8,000 7,850 355,530 2,790,910,500
12/01/2017 7,900 0.12 ▲ 1.54 7,800 7,900 7,780 919,840 7,266,736,000
11/01/2017 7,780 0.33 ▲ 4.43 7,450 7,950 7,450 615,430 4,788,045,400
10/01/2017 7,450 0.02 ▲ 0.27 7,430 7,540 7,300 148,110 1,103,419,500
09/01/2017 7,430 0.19 ▲ 2.62 7,240 7,490 7,240 194,390 1,444,317,700
06/01/2017 7,240 -0.11 ▼ -1.50 7,210 7,320 7,200 598,670 4,334,370,800
05/01/2017 7,350 0.05 ▲ 0.68 7,300 7,380 7,250 181,510 1,334,098,500
04/01/2017 7,300 -0.03 ▼ -0.41 7,490 7,490 7,260 326,820 2,385,786,000
03/01/2017 7,330 -0.17 ▼ -2.27 7,500 7,500 7,100 370,770 2,717,744,100
30/12/2016 7,500 0.20 ▲ 2.74 7,300 7,500 7,200 248,490 1,863,675,000
29/12/2016 7,300 0.15 ▲ 2.10 6,970 7,300 6,970 171,450 1,251,585,000
28/12/2016 7,150 0.00 ■■ 0.00 7,200 7,200 6,950 84,430 603,674,500
27/12/2016 7,150 0.05 ▲ 0.70 6,700 7,200 6,700 41,800 298,870,000
26/12/2016 7,100 0.10 ▲ 1.43 7,000 7,100 6,910 87,570 621,747,000
23/12/2016 7,000 -0.10 ▼ -1.41 7,100 7,290 6,620 284,420 1,990,940,000
22/12/2016 7,100 -0.20 ▼ -2.74 7,150 7,400 7,100 546,000 3,876,600,000
21/12/2016 7,300 0.12 ▲ 1.67 7,300 7,300 7,100 364,380 2,659,974,000
20/12/2016 7,180 0.38 ▲ 5.59 7,050 7,210 6,900 1,046,130 7,511,213,400
19/12/2016 6,800 0.21 ▲ 3.19 6,600 7,050 6,600 649,500 4,416,600,000
16/12/2016 6,590 0.01 ▲ 0.15 6,500 6,680 6,500 124,020 817,291,800
15/12/2016 6,580 0.02 ▲ 0.30 6,500 6,650 6,500 99,820 656,815,600
14/12/2016 6,560 0.06 ▲ 0.92 6,450 6,560 6,450 57,440 376,806,400
13/12/2016 6,500 0.00 ■■ 0.00 6,480 6,510 6,480 122,090 793,585,000
12/12/2016 6,500 -0.10 ▼ -1.52 6,550 6,560 6,450 526,400 3,421,600,000
09/12/2016 6,600 -0.08 ▼ -1.20 6,700 6,700 6,490 355,980 2,349,468,000
08/12/2016 6,680 0.38 ▲ 6.03 6,210 6,680 6,210 257,170 1,717,895,600
07/12/2016 6,300 0.00 ■■ 0.00 6,350 6,350 6,210 585,320 3,687,516,000
06/12/2016 6,300 0.00 ■■ 0.00 6,300 6,340 6,200 322,560 2,032,128,000
05/12/2016 6,300 0.15 ▲ 2.44 6,100 6,300 6,100 145,150 914,445,000
02/12/2016 6,150 -0.15 ▼ -2.38 6,290 6,290 6,150 68,740 422,751,000
01/12/2016 6,300 0.00 ■■ 0.00 6,300 6,340 6,000 141,470 891,261,000
30/11/2016 6,300 0.40 ▲ 6.78 5,900 6,300 5,830 222,950 1,404,585,000
29/11/2016 5,900 -0.39 ▼ -6.20 6,100 6,100 5,720 116,200 685,580,000
28/11/2016 6,290 0.01 ▲ 0.16 6,340 6,450 6,210 969,920 6,100,796,800
25/11/2016 6,280 0.00 ■■ 0.00 6,400 6,400 6,250 150,720 946,521,600
24/11/2016 6,280 -0.12 ▼ -1.88 6,310 6,400 6,280 262,420 1,647,997,600
23/11/2016 6,400 0.00 ■■ 0.00 6,400 6,400 6,220 552,590 3,536,576,000
22/11/2016 6,400 -0.09 ▼ -1.39 6,490 6,490 6,200 242,390 1,551,296,000
21/11/2016 6,490 0.04 ▲ 0.62 6,450 6,600 6,450 212,640 1,380,033,600
18/11/2016 6,450 0.00 ■■ 0.00 6,400 6,470 6,300 96,880 624,876,000
17/11/2016 6,450 -0.22 ▼ -3.30 6,610 6,690 6,370 108,440 699,438,000
16/11/2016 6,670 -0.23 ▼ -3.33 7,100 7,100 6,630 175,300 1,169,251,000
15/11/2016 6,900 0.24 ▲ 3.60 6,690 6,940 6,660 616,440 4,253,436,000
14/11/2016 6,660 0.41 ▲ 6.56 6,250 6,680 6,210 329,730 2,196,001,800
11/11/2016 6,250 0.05 ▲ 0.81 6,200 6,300 6,190 222,430 1,390,187,500
10/11/2016 6,200 0.00 ■■ 0.00 6,200 6,250 6,190 121,160 751,192,000
09/11/2016 6,200 0.00 ■■ 0.00 6,200 6,230 6,160 115,350 715,170,000
08/11/2016 6,200 -0.08 ▼ -1.27 6,280 6,300 6,200 168,710 1,046,002,000
07/11/2016 6,280 0.08 ▲ 1.29 6,200 6,350 6,200 261,270 1,640,775,600
04/11/2016 6,200 0.01 ▲ 0.16 6,170 6,240 6,170 180,850 1,121,270,000
03/11/2016 6,190 0.03 ▲ 0.49 6,190 6,200 6,120 253,580 1,569,660,200
02/11/2016 6,160 0.01 ▲ 0.16 6,150 6,190 6,150 547,330 3,371,552,800
01/11/2016 6,150 0.05 ▲ 0.82 6,060 6,200 6,060 428,600 2,635,890,000
31/10/2016 6,100 0.00 ■■ 0.00 6,100 6,190 6,090 204,620 1,248,182,000
28/10/2016 6,100 0.01 ▲ 0.16 6,090 6,100 6,070 219,470 1,338,767,000
27/10/2016 6,090 -0.01 ▼ -0.16 6,110 6,200 6,000 264,420 1,610,317,800
26/10/2016 6,100 -0.14 ▼ -2.24 6,200 6,230 6,100 211,720 1,291,492,000
25/10/2016 6,240 -0.03 ▼ -0.48 6,270 6,270 6,150 161,640 1,008,633,600
24/10/2016 6,270 -0.01 ▼ -0.16 6,360 6,360 6,220 123,910 776,915,700
21/10/2016 6,280 -0.02 ▼ -0.32 6,230 6,350 6,230 89,300 560,804,000
20/10/2016 6,300 0.04 ▲ 0.64 6,250 6,400 6,250 53,140 334,782,000
19/10/2016 6,260 -0.12 ▼ -1.88 6,380 6,380 6,250 412,550 2,582,563,000
18/10/2016 6,380 -0.07 ▼ -1.09 6,400 6,540 6,300 398,870 2,544,790,600
17/10/2016 6,450 0.15 ▲ 2.38 6,320 6,450 6,320 148,960 960,792,000
14/10/2016 6,300 0.15 ▲ 2.44 6,160 6,400 6,160 307,630 1,938,069,000
13/10/2016 6,150 -0.01 ▼ -0.16 6,160 6,290 6,150 110,690 680,743,500
12/10/2016 6,160 0.00 ■■ 0.00 6,140 6,170 6,100 55,220 340,155,200
11/10/2016 6,160 -0.10 ▼ -1.60 6,300 6,300 6,130 92,770 571,463,200
10/10/2016 6,260 -0.09 ▼ -1.42 6,310 6,400 6,260 34,610 216,658,600
07/10/2016 6,350 0.23 ▲ 3.76 6,150 6,390 6,150 235,150 1,493,202,500
06/10/2016 6,120 0.03 ▲ 0.49 6,000 6,300 6,000 200,740 1,228,528,800
05/10/2016 6,090 0.04 ▲ 0.66 6,000 6,090 6,000 31,360 190,982,400
04/10/2016 6,050 0.05 ▲ 0.83 6,000 6,100 6,000 234,420 1,418,241,000
03/10/2016 6,000 -0.19 ▼ -3.07 6,100 6,100 6,000 305,940 1,835,640,000
30/09/2016 6,190 0.09 ▲ 1.48 6,000 6,190 5,970 153,710 951,464,900
29/09/2016 6,100 -0.19 ▼ -3.02 6,210 6,300 6,000 156,810 956,541,000
28/09/2016 6,290 0.09 ▲ 1.45 6,340 6,340 6,120 113,840 716,053,600
27/09/2016 6,200 0.00 ■■ 0.00 6,200 6,300 6,120 79,880 495,256,000
26/09/2016 6,200 -0.35 ▼ -5.34 6,580 6,590 6,200 127,260 789,012,000
23/09/2016 6,550 0.37 ▲ 5.99 6,290 6,550 6,010 205,610 1,346,745,500
22/09/2016 6,180 -0.12 ▼ -1.90 6,300 6,370 6,180 179,970 1,112,214,600
21/09/2016 6,300 -0.07 ▼ -1.10 6,370 6,550 6,170 398,570 2,510,991,000
20/09/2016 6,370 -0.02 ▼ -0.31 6,300 6,580 6,300 58,850 374,874,500
19/09/2016 6,390 0.06 ▲ 0.95 6,330 6,390 5,910 263,990 1,686,896,100
16/09/2016 6,330 -0.47 ▼ -6.91 6,800 6,800 6,330 622,040 3,937,513,200
15/09/2016 6,800 -0.12 ▼ -1.73 7,100 7,100 6,800 124,140 844,152,000
14/09/2016 6,920 -0.52 ▼ -6.99 6,920 7,300 6,920 1,070,670 7,409,036,400
13/09/2016 7,440 -0.56 ▼ -7.00 7,510 7,990 7,440 903,550 6,722,412,000
12/09/2016 8,000 -0.20 ▼ -2.44 8,200 8,300 7,970 472,190 3,777,520,000
09/09/2016 8,200 -0.10 ▼ -1.20 8,300 8,300 8,200 187,100 1,534,220,000
08/09/2016 8,300 -0.30 ▼ -3.49 8,600 8,600 8,300 381,220 3,164,126,000
07/09/2016 8,600 0.10 ▲ 1.18 8,600 8,900 8,500 1,230,140 10,579,204,000
06/09/2016 8,500 0.00 ■■ 0.00 8,600 8,600 8,400 166,910 1,418,735,000
05/09/2016 8,500 0.30 ▲ 3.66 8,400 8,700 8,400 1,002,680 8,522,780,000
01/09/2016 8,200 -0.10 ▼ -1.20 8,300 8,400 8,100 203,100 1,665,420,000
31/08/2016 8,300 -0.20 ▼ -2.35 8,600 8,600 8,300 272,770 2,263,991,000
30/08/2016 8,500 0.30 ▲ 3.66 8,200 8,500 8,200 348,610 2,963,185,000
29/08/2016 8,200 -0.50 ▼ -5.75 8,600 8,600 8,200 155,220 1,272,804,000
26/08/2016 8,700 0.00 ■■ 0.00 9,000 9,000 8,600 356,810 3,104,247,000
25/08/2016 8,700 0.50 ▲ 6.10 8,300 8,700 8,300 316,720 2,755,464,000
24/08/2016 8,200 -0.10 ▼ -1.20 8,400 8,400 8,200 278,130 2,280,666,000
23/08/2016 8,300 0.00 ■■ 0.00 8,400 8,400 8,300 61,180 507,794,000
22/08/2016 8,300 -0.10 ▼ -1.19 8,400 8,400 8,300 215,170 1,785,911,000
19/08/2016 8,400 -0.10 ▼ -1.18 8,500 8,500 8,400 138,210 1,160,964,000
18/08/2016 8,500 0.10 ▲ 1.19 8,400 8,500 8,400 601,520 5,112,920,000
17/08/2016 8,400 0.00 ■■ 0.00 8,400 8,500 8,300 527,990 4,435,116,000
16/08/2016 8,400 0.10 ▲ 1.20 8,300 8,500 8,300 520,670 4,373,628,000
15/08/2016 8,300 0.00 ■■ 0.00 8,200 8,400 8,200 183,190 1,520,477,000
12/08/2016 8,300 -0.10 ▼ -1.19 8,400 8,400 8,200 302,380 2,509,754,000
11/08/2016 8,400 0.10 ▲ 1.20 8,200 8,400 8,200 367,790 3,089,436,000
10/08/2016 8,300 0.00 ■■ 0.00 8,200 8,500 8,200 352,470 2,925,501,000
09/08/2016 8,300 0.20 ▲ 2.47 8,100 8,300 8,100 115,930 962,219,000
08/08/2016 8,100 0.00 ■■ 0.00 8,000 8,200 8,000 164,310 1,330,911,000
05/08/2016 8,100 0.00 ■■ 0.00 8,100 8,100 7,800 223,570 1,810,917,000
04/08/2016 8,100 -0.10 ▼ -1.22 8,200 8,200 8,100 161,610 1,309,041,000
03/08/2016 8,200 0.10 ▲ 1.23 8,100 8,300 8,100 212,000 1,738,400,000
02/08/2016 8,100 -0.40 ▼ -4.71 8,300 8,300 8,100 623,000 5,046,300,000
01/08/2016 8,500 -0.10 ▼ -1.16 8,800 8,800 8,400 268,060 2,278,510,000
29/07/2016 8,600 0.00 ■■ 0.00 8,700 8,800 8,600 74,040 636,744,000
28/07/2016 8,600 -0.30 ▼ -3.37 8,900 8,900 8,600 187,930 1,616,198,000
27/07/2016 8,900 0.10 ▲ 1.14 8,900 8,900 8,700 181,350 1,614,015,000
26/07/2016 8,800 0.00 ■■ 0.00 8,800 8,800 8,700 60,710 534,248,000
25/07/2016 8,800 0.00 ■■ 0.00 8,800 8,900 8,600 75,440 663,872,000
22/07/2016 8,800 0.00 ■■ 0.00 8,900 8,900 8,400 226,550 1,993,640,000
21/07/2016 8,800 0.10 ▲ 1.15 8,600 8,900 8,600 173,320 1,525,216,000
20/07/2016 8,700 -0.20 ▼ -2.25 8,600 8,900 8,600 644,000 5,602,800,000
19/07/2016 8,900 -0.20 ▼ -2.20 9,200 9,300 8,900 288,990 2,572,011,000
18/07/2016 9,100 -0.10 ▼ -1.09 9,200 9,200 8,900 520,450 4,736,095,000
15/07/2016 9,200 -0.10 ▼ -1.08 9,500 9,500 9,200 305,470 2,810,324,000
14/07/2016 9,300 -0.40 ▼ -4.12 9,700 9,700 9,300 235,890 2,193,777,000
13/07/2016 9,700 0.30 ▲ 3.19 9,500 9,800 9,500 269,150 2,610,755,000
12/07/2016 9,400 -0.20 ▼ -2.08 9,600 9,600 9,300 474,600 4,461,240,000
11/07/2016 9,600 -0.20 ▼ -2.04 9,800 9,800 9,600 290,060 2,784,576,000
08/07/2016 9,800 0.00 ■■ 0.00 9,800 10,000 9,800 341,510 3,346,798,000
07/07/2016 9,800 -0.10 ▼ -1.01 9,900 9,900 9,700 683,400 6,697,320,000
06/07/2016 9,900 -0.20 ▼ -1.98 10,000 10,000 9,900 376,670 3,729,033,000
05/07/2016 10,100 0.00 ■■ 0.00 10,100 10,200 10,000 290,620 2,935,262,000
04/07/2016 10,100 -0.10 ▼ -0.98 10,200 10,200 10,100 281,750 2,845,675,000
01/07/2016 10,200 0.10 ▲ 0.99 10,000 10,400 9,900 889,470 9,072,594,000
30/06/2016 10,100 0.10 ▲ 1.00 9,800 10,100 9,700 1,105,580 11,166,358,000
29/06/2016 10,000 0.10 ▲ 1.01 9,900 10,000 9,700 818,130 8,181,300,000
28/06/2016 9,900 0.00 ■■ 0.00 9,800 10,000 9,700 289,880 2,869,812,000
27/06/2016 9,900 0.00 ■■ 0.00 9,900 9,900 9,600 184,690 1,828,431,000
24/06/2016 9,900 -0.50 ▼ -4.81 10,400 10,400 9,700 1,176,180 11,644,182,000
23/06/2016 10,400 0.10 ▲ 0.97 10,200 10,500 10,200 1,058,300 11,006,320,000
22/06/2016 10,300 -0.20 ▼ -1.90 10,500 10,500 10,200 657,600 6,773,280,000
21/06/2016 10,500 -0.20 ▼ -1.87 10,600 10,700 10,400 280,230 2,942,415,000
20/06/2016 10,700 0.30 ▲ 2.88 10,400 10,700 10,200 736,770 7,883,439,000
17/06/2016 10,400 0.10 ▲ 0.97 10,200 10,500 10,100 770,430 8,012,472,000
16/06/2016 10,300 -0.30 ▼ -2.83 10,400 10,600 10,200 1,116,540 11,500,362,000
15/06/2016 10,600 0.10 ▲ 0.95 10,600 10,800 10,400 1,247,280 13,221,168,000
14/06/2016 10,500 0.60 ▲ 6.06 9,900 10,500 9,800 1,446,190 15,184,995,000
13/06/2016 9,900 0.10 ▲ 1.02 9,700 9,900 9,700 263,990 2,613,501,000
10/06/2016 9,800 -0.30 ▼ -2.97 10,100 10,100 9,800 426,120 4,175,976,000
09/06/2016 10,100 0.00 ■■ 0.00 10,100 10,200 10,000 1,663,090 16,797,209,000
08/06/2016 10,100 0.10 ▲ 1.00 10,100 10,100 10,000 765,300 7,729,530,000
07/06/2016 10,000 0.30 ▲ 3.09 9,800 10,200 9,800 1,326,670 13,266,700,000
06/06/2016 9,700 0.00 ■■ 0.00 9,600 9,900 9,500 408,110 3,958,667,000
03/06/2016 9,700 0.00 ■■ 0.00 9,700 9,900 9,600 1,468,960 14,248,912,000
02/06/2016 9,700 0.30 ▲ 3.19 9,400 10,000 9,400 1,158,500 11,237,450,000
01/06/2016 9,400 0.20 ▲ 2.17 9,200 9,400 9,100 1,151,140 10,820,716,000
31/05/2016 9,200 0.30 ▲ 3.37 9,000 9,200 8,900 602,720 5,545,024,000
30/05/2016 8,900 0.00 ■■ 0.00 8,800 9,000 8,800 581,300 5,173,570,000
27/05/2016 8,900 0.00 ■■ 0.00 8,900 9,000 8,700 39,920 355,288,000
26/05/2016 8,900 -0.10 ▼ -1.11 9,000 9,000 8,800 95,440 849,416,000
25/05/2016 9,000 0.00 ■■ 0.00 9,100 9,200 8,900 134,560 1,211,040,000
24/05/2016 9,000 0.10 ▲ 1.12 9,200 9,200 8,900 61,080 549,720,000
23/05/2016 8,900 -0.10 ▼ -1.11 9,300 9,300 8,900 254,030 2,260,867,000
20/05/2016 9,000 -0.10 ▼ -1.10 9,100 9,200 8,900 164,700 1,482,300,000
19/05/2016 9,100 0.00 ■■ 0.00 9,100 9,100 9,000 67,850 617,435,000
18/05/2016 9,100 -0.10 ▼ -1.09 9,200 9,200 9,000 142,080 1,292,928,000
17/05/2016 9,200 0.40 ▲ 4.55 8,900 9,400 8,900 323,260 2,973,992,000
16/05/2016 8,800 -0.30 ▼ -3.30 9,200 9,200 8,700 624,980 5,499,824,000
13/05/2016 9,100 -0.50 ▼ -5.21 9,500 9,500 9,000 1,156,390 10,523,149,000
12/05/2016 9,600 -0.20 ▼ -2.04 9,800 9,800 9,400 304,060 2,918,976,000
11/05/2016 9,800 -0.20 ▼ -2.00 10,000 10,000 9,800 196,040 1,921,192,000
10/05/2016 10,000 0.00 ■■ 0.00 10,000 10,100 9,900 132,720 1,327,200,000
09/05/2016 10,000 -0.10 ▼ -0.99 10,100 10,100 10,000 198,690 1,986,900,000
06/05/2016 10,100 0.20 ▲ 2.02 10,000 10,100 9,800 246,270 2,487,327,000
05/05/2016 9,900 -0.10 ▼ -1.00 10,000 10,100 9,900 504,420 4,993,758,000
04/05/2016 10,000 -0.20 ▼ -1.96 10,100 10,100 9,900 130,540 1,305,400,000
29/04/2016 10,200 0.20 ▲ 2.00 10,000 10,200 10,000 245,560 2,504,712,000
28/04/2016 10,000 -0.10 ▼ -0.99 10,100 10,200 10,000 195,410 1,954,100,000
27/04/2016 10,100 -0.10 ▼ -0.98 10,200 10,300 10,100 238,980 2,413,698,000
26/04/2016 10,200 0.20 ▲ 2.00 10,000 10,200 9,900 409,900 4,180,980,000
25/04/2016 10,000 -0.30 ▼ -2.91 10,100 10,200 9,900 458,060 4,580,600,000
22/04/2016 10,300 0.10 ▲ 0.98 10,200 10,300 9,900 282,190 2,906,557,000
21/04/2016 10,200 0.60 ▲ 6.25 9,600 10,200 9,600 1,147,380 11,703,276,000
20/04/2016 9,600 -0.70 ▼ -6.80 10,300 10,300 9,600 1,323,680 12,707,328,000
19/04/2016 10,300 -0.40 ▼ -3.74 10,700 10,700 10,300 801,180 8,252,154,000
15/04/2016 10,700 -0.80 ▼ -6.96 11,400 11,400 10,700 2,028,550 21,705,485,000
14/04/2016 11,500 0.00 ■■ 0.00 11,400 11,600 11,300 1,108,270 12,745,105,000
13/04/2016 11,500 0.00 ■■ 0.00 11,600 11,600 11,500 399,620 4,595,630,000
12/04/2016 11,500 0.10 ▲ 0.88 11,700 12,000 11,500 1,601,640 18,418,860,000
11/04/2016 11,400 0.10 ▲ 0.88 11,400 11,700 11,300 629,940 7,181,316,000
08/04/2016 11,300 0.10 ▲ 0.89 11,200 11,400 11,200 430,280 4,862,164,000
07/04/2016 11,200 -0.20 ▼ -1.75 11,400 11,500 11,100 491,720 5,507,264,000
06/04/2016 11,400 0.30 ▲ 2.70 11,200 11,500 11,200 660,900 7,534,260,000
05/04/2016 11,100 -0.10 ▼ -0.89 11,100 11,300 11,000 227,460 2,524,806,000
04/04/2016 11,200 -0.30 ▼ -2.61 11,400 11,400 11,200 140,420 1,572,704,000
01/04/2016 11,500 0.10 ▲ 0.88 11,400 11,500 11,300 551,000 6,336,500,000
31/03/2016 11,400 0.40 ▲ 3.64 11,200 11,700 11,100 814,830 9,289,062,000
30/03/2016 11,000 -0.10 ▼ -0.90 11,100 11,100 10,800 494,510 5,439,610,000
29/03/2016 11,100 -0.20 ▼ -1.77 11,200 11,400 11,100 311,150 3,453,765,000
28/03/2016 11,300 0.10 ▲ 0.89 11,200 11,300 11,100 252,350 2,851,555,000
25/03/2016 11,200 -0.10 ▼ -0.88 11,200 11,400 11,100 349,580 3,915,296,000
24/03/2016 11,300 -0.20 ▼ -1.74 11,500 11,500 11,300 357,440 4,039,072,000
23/03/2016 11,500 0.00 ■■ 0.00 11,500 11,600 11,500 436,620 5,021,130,000
22/03/2016 11,500 -0.10 ▼ -0.86 11,600 11,600 11,400 836,460 9,619,290,000
21/03/2016 11,600 -0.20 ▼ -1.69 11,700 11,800 11,600 309,460 3,589,736,000
18/03/2016 11,800 0.00 ■■ 0.00 11,900 11,900 11,700 183,280 2,162,704,000
17/03/2016 11,800 -0.10 ▼ -0.84 12,000 12,000 11,800 201,880 2,382,184,000
16/03/2016 11,900 0.00 ■■ 0.00 11,800 11,900 11,700 589,450 7,014,455,000
15/03/2016 11,900 -0.10 ▼ -0.83 12,000 12,000 11,800 466,410 5,550,279,000
14/03/2016 12,000 0.30 ▲ 2.56 11,800 12,100 11,800 466,430 5,597,160,000
11/03/2016 11,700 0.00 ■■ 0.00 11,700 11,900 11,600 1,111,460 13,004,082,000
10/03/2016 11,700 -0.10 ▼ -0.85 11,800 11,800 11,600 514,900 6,024,330,000
09/03/2016 11,800 0.10 ▲ 0.85 11,700 11,900 11,700 377,970 4,460,046,000
08/03/2016 11,700 -0.30 ▼ -2.50 12,000 12,000 11,500 1,174,100 13,736,970,000
07/03/2016 12,000 -0.20 ▼ -1.64 12,200 12,300 12,000 368,620 4,423,440,000
04/03/2016 12,200 0.10 ▲ 0.83 12,200 12,300 12,100 252,670 3,082,574,000
03/03/2016 12,100 0.00 ■■ 0.00 12,300 12,400 12,100 595,040 7,199,984,000
02/03/2016 12,100 0.10 ▲ 0.83 12,100 12,300 12,000 545,230 6,597,283,000
01/03/2016 12,000 0.00 ■■ 0.00 12,100 12,200 12,000 358,850 4,306,200,000
29/02/2016 12,000 -0.30 ▼ -2.44 12,300 12,300 12,000 339,080 4,068,960,000
26/02/2016 12,300 0.00 ■■ 0.00 12,300 12,400 12,200 216,030 2,657,169,000
25/02/2016 12,300 0.20 ▲ 1.65 12,100 12,400 12,100 606,650 7,461,795,000
24/02/2016 12,100 -0.10 ▼ -0.82 12,100 12,300 12,000 284,470 3,442,087,000
23/02/2016 12,200 -0.10 ▼ -0.81 12,300 12,400 12,200 523,800 6,390,360,000
22/02/2016 12,300 0.20 ▲ 1.65 12,200 12,400 12,100 442,610 5,444,103,000
19/02/2016 12,100 -0.20 ▼ -1.63 12,200 12,300 12,100 536,510 6,491,771,000
18/02/2016 12,300 0.00 ■■ 0.00 12,300 12,400 12,100 780,830 9,604,209,000
17/02/2016 12,300 -0.20 ▼ -1.60 12,500 12,600 12,300 475,610 5,850,003,000
16/02/2016 12,500 0.10 ▲ 0.81 12,500 12,800 12,500 871,640 10,895,500,000
15/02/2016 12,400 0.40 ▲ 3.33 11,900 12,500 11,900 562,900 6,979,960,000
05/02/2016 12,000 0.00 ■■ 0.00 12,000 12,100 11,900 455,990 5,471,880,000
04/02/2016 12,000 -0.20 ▼ -1.64 12,400 12,500 12,000 319,020 3,828,240,000
03/02/2016 12,200 0.20 ▲ 1.67 12,000 12,500 11,900 213,660 2,606,652,000
02/02/2016 12,000 -0.30 ▼ -2.44 12,200 12,300 12,000 729,430 8,753,160,000
01/02/2016 12,300 -0.30 ▼ -2.38 12,600 12,700 12,200 678,680 8,347,764,000
29/01/2016 12,600 0.10 ▲ 0.80 12,500 12,900 12,500 702,480 8,851,248,000
28/01/2016 12,500 -0.20 ▼ -1.57 12,500 12,900 12,400 657,050 8,213,125,000
27/01/2016 12,700 -0.10 ▼ -0.78 13,000 13,000 12,600 752,200 9,552,940,000
26/01/2016 12,800 -0.30 ▼ -2.29 12,600 13,100 12,400 645,070 8,256,896,000
25/01/2016 13,100 0.60 ▲ 4.80 12,500 13,200 12,500 1,343,450 17,599,195,000
22/01/2016 12,500 0.70 ▲ 5.93 11,800 12,500 11,800 1,149,890 14,373,625,000
21/01/2016 11,800 -0.40 ▼ -3.28 12,100 12,400 11,800 746,750 8,811,650,000
20/01/2016 12,200 -0.20 ▼ -1.61 12,300 12,800 12,100 721,410 8,801,202,000
19/01/2016 12,400 -0.10 ▼ -0.80 12,400 12,800 12,100 564,930 7,005,132,000
18/01/2016 12,500 -0.30 ▼ -2.34 12,200 12,700 12,100 947,810 11,847,625,000
15/01/2016 12,800 0.40 ▲ 3.23 12,600 13,100 12,600 939,120 12,020,736,000
14/01/2016 12,400 0.10 ▲ 0.81 12,000 12,600 12,000 1,143,000 14,173,200,000
13/01/2016 12,300 -0.20 ▼ -1.60 12,600 12,700 12,200 686,700 8,446,410,000
12/01/2016 12,500 0.70 ▲ 5.93 11,700 12,600 11,600 1,192,540 14,906,750,000
11/01/2016 11,800 -0.20 ▼ -1.67 11,900 12,000 11,700 289,530 3,416,454,000
08/01/2016 12,000 -0.40 ▼ -3.23 12,100 12,300 11,900 1,093,850 13,126,200,000
07/01/2016 12,400 0.40 ▲ 3.33 12,300 12,700 12,000 1,765,060 21,886,744,000
06/01/2016 12,000 0.70 ▲ 6.19 11,400 12,000 11,400 847,110 10,165,320,000
05/01/2016 11,300 0.40 ▲ 3.67 10,900 11,500 10,900 1,520,950 17,186,735,000
04/01/2016 10,900 -0.30 ▼ -2.68 11,000 11,200 10,900 349,180 3,806,062,000
31/12/2015 11,200 0.20 ▲ 1.82 10,800 11,200 10,800 250,380 2,804,256,000
30/12/2015 11,000 -0.10 ▼ -0.90 11,100 11,100 10,900 176,980 1,946,780,000
29/12/2015 11,100 0.40 ▲ 3.74 10,700 11,100 10,600 591,070 6,560,877,000
28/12/2015 10,700 0.10 ▲ 0.94 10,700 10,800 10,600 181,340 1,940,338,000
25/12/2015 10,600 -0.20 ▼ -1.85 10,700 10,800 10,600 199,370 2,113,322,000
24/12/2015 10,800 0.10 ▲ 0.93 10,700 10,900 10,700 86,990 939,492,000
23/12/2015 10,700 -0.20 ▼ -1.83 10,800 10,800 10,700 212,490 2,273,643,000
22/12/2015 10,900 0.10 ▲ 0.93 11,000 11,000 10,800 93,590 1,020,131,000
21/12/2015 10,800 -0.10 ▼ -0.92 10,900 11,000 10,800 210,660 2,275,128,000
18/12/2015 10,900 0.30 ▲ 2.83 10,700 11,300 10,700 1,004,680 10,951,012,000
17/12/2015 10,600 0.00 ■■ 0.00 10,700 10,800 10,600 115,890 1,228,434,000
16/12/2015 10,600 -0.20 ▼ -1.85 10,600 10,700 10,600 109,350 1,159,110,000
15/12/2015 10,800 0.30 ▲ 2.86 10,600 10,800 10,500 182,080 1,966,464,000
14/12/2015 10,500 -0.10 ▼ -0.94 10,600 10,700 10,500 136,530 1,433,565,000
11/12/2015 10,600 -0.10 ▼ -0.93 10,700 10,800 10,500 191,820 2,033,292,000
10/12/2015 10,700 -0.10 ▼ -0.93 10,700 10,900 10,600 241,390 2,582,873,000
09/12/2015 10,800 -0.10 ▼ -0.92 10,900 11,000 10,800 196,630 2,123,604,000
08/12/2015 10,900 -0.10 ▼ -0.91 10,900 10,900 10,700 562,020 6,126,018,000
07/12/2015 11,000 -0.20 ▼ -1.79 11,200 11,200 11,000 150,040 1,650,440,000
04/12/2015 11,200 -0.10 ▼ -0.88 11,400 11,400 11,000 350,940 3,930,528,000
03/12/2015 11,300 0.30 ▲ 2.73 11,100 11,600 11,100 1,333,840 15,072,392,000
02/12/2015 11,000 0.40 ▲ 3.77 10,900 11,200 10,900 425,730 4,683,030,000
01/12/2015 10,600 0.00 ■■ 0.00 10,500 10,800 10,500 98,460 1,043,676,000
30/11/2015 10,600 0.00 ■■ 0.00 10,700 10,700 10,400 317,730 3,367,938,000
27/11/2015 10,600 0.00 ■■ 0.00 10,600 10,700 10,500 79,260 840,156,000
26/11/2015 10,600 -0.40 ▼ -3.64 11,000 11,000 10,500 258,580 2,740,948,000
25/11/2015 11,000 0.20 ▲ 1.85 10,800 11,000 10,600 245,360 2,698,960,000
24/11/2015 10,800 -0.20 ▼ -1.82 11,000 11,100 10,700 99,440 1,073,952,000
23/11/2015 11,000 0.60 ▲ 5.77 10,500 11,100 10,500 483,280 5,316,080,000
20/11/2015 10,400 0.00 ■■ 0.00 10,500 10,700 10,400 126,170 1,312,168,000
19/11/2015 10,400 -0.10 ▼ -0.95 10,500 10,600 10,400 229,700 2,388,880,000
18/11/2015 10,500 -0.20 ▼ -1.87 10,600 10,700 10,500 176,310 1,851,255,000
17/11/2015 10,700 0.00 ■■ 0.00 10,700 10,800 10,600 71,010 759,807,000
16/11/2015 10,700 -0.30 ▼ -2.73 10,900 10,900 10,700 115,210 1,232,747,000
13/11/2015 11,000 0.40 ▲ 3.77 10,600 11,200 10,600 300,040 3,300,440,000
12/11/2015 10,600 0.10 ▲ 0.95 10,500 10,600 10,400 158,860 1,683,916,000
11/11/2015 10,500 -0.10 ▼ -0.94 10,600 10,600 10,400 283,000 2,971,500,000
10/11/2015 10,600 0.00 ■■ 0.00 10,700 10,700 10,500 171,640 1,819,384,000
09/11/2015 10,600 0.10 ▲ 0.95 10,700 10,800 10,500 425,630 4,511,678,000
06/11/2015 10,500 -0.30 ▼ -2.78 11,000 11,000 10,500 214,840 2,255,820,000
05/11/2015 10,800 -0.10 ▼ -0.92 10,900 10,900 10,700 92,480 998,784,000
04/11/2015 10,900 -0.10 ▼ -0.91 11,000 11,000 10,800 58,830 641,247,000
03/11/2015 11,000 0.00 ■■ 0.00 11,100 11,100 10,900 106,890 1,175,790,000
02/11/2015 11,000 -0.10 ▼ -0.90 11,000 11,100 11,000 69,300 762,300,000
30/10/2015 11,100 0.00 ■■ 0.00 11,000 11,200 11,000 90,960 1,009,656,000
29/10/2015 11,100 0.10 ▲ 0.91 10,900 11,100 10,900 157,130 1,744,143,000
28/10/2015 11,000 -0.20 ▼ -1.79 11,200 11,200 10,900 360,190 3,962,090,000
27/10/2015 11,200 0.10 ▲ 0.90 11,300 11,300 11,100 112,520 1,260,224,000
26/10/2015 11,100 -0.20 ▼ -1.77 11,200 11,300 11,100 226,140 2,510,154,000
23/10/2015 11,300 0.00 ■■ 0.00 11,100 11,400 11,100 80,450 909,085,000
22/10/2015 11,300 0.00 ■■ 0.00 11,200 11,300 11,000 164,170 1,855,121,000
21/10/2015 11,300 -0.10 ▼ -0.88 11,300 11,400 11,000 114,600 1,294,980,000
20/10/2015 11,400 -0.10 ▼ -0.87 11,600 11,600 11,300 172,190 1,962,966,000
19/10/2015 11,500 0.30 ▲ 2.68 11,500 11,500 11,400 117,570 1,352,055,000
16/10/2015 11,200 0.00 ■■ 0.00 11,300 11,700 11,200 210,640 2,359,168,000
15/10/2015 11,200 -0.40 ▼ -3.45 11,400 11,500 11,100 300,130 3,361,456,000
14/10/2015 11,600 -0.10 ▼ -0.85 11,600 11,600 11,300 89,380 1,036,808,000
13/10/2015 11,700 0.10 ▲ 0.86 11,400 11,900 11,400 94,900 1,110,330,000
12/10/2015 11,600 -0.30 ▼ -2.52 11,900 12,000 11,600 58,690 680,804,000
09/10/2015 11,900 0.70 ▲ 6.25 11,200 11,900 11,200 573,540 6,825,126,000
08/10/2015 11,200 0.40 ▲ 3.70 10,800 11,200 10,800 282,160 3,160,192,000
07/10/2015 10,800 -0.10 ▼ -0.92 10,900 11,000 10,700 128,270 1,385,316,000
06/10/2015 10,900 0.00 ■■ 0.00 11,200 11,200 10,700 282,220 3,076,198,000
05/10/2015 10,900 0.20 ▲ 1.87 10,500 11,400 10,500 150,940 1,645,246,000
02/10/2015 11,900 -0.10 ▼ -0.83 12,000 12,500 11,900 69,830 830,977,000
01/10/2015 12,000 -0.40 ▼ -3.23 12,400 12,400 11,700 102,370 1,228,440,000
30/09/2015 12,400 0.20 ▲ 1.64 12,300 12,500 12,200 192,360 2,385,264,000
29/09/2015 12,200 0.10 ▲ 0.83 12,300 12,300 11,900 4,980 60,756,000
28/09/2015 12,100 -0.20 ▼ -1.63 12,300 12,400 12,100 15,580 188,518,000
25/09/2015 12,300 0.00 ■■ 0.00 12,300 12,400 12,200 823,010 10,123,023,000
24/09/2015 12,300 -0.20 ▼ -1.60 12,300 12,400 12,200 421,520 5,184,696,000
23/09/2015 12,500 0.10 ▲ 0.81 12,400 12,500 12,400 36,290 453,625,000
22/09/2015 12,400 0.50 ▲ 4.20 11,900 12,400 11,900 141,680 1,756,832,000
21/09/2015 11,900 -0.80 ▼ -6.30 12,700 12,700 11,900 245,250 2,918,475,000
18/09/2015 12,700 -0.20 ▼ -1.55 12,900 12,900 12,700 5,990 76,073,000
17/09/2015 12,900 0.10 ▲ 0.78 12,700 13,000 12,700 4,220 54,438,000
16/09/2015 12,800 -0.10 ▼ -0.78 12,900 12,900 12,800 4,920 62,976,000
15/09/2015 12,900 -0.10 ▼ -0.77 12,800 13,000 12,600 14,300 184,470,000
14/09/2015 13,000 0.00 ■■ 0.00 12,800 13,000 12,800 58,790 764,270,000
11/09/2015 13,000 0.00 ■■ 0.00 13,000 13,100 12,800 31,500 409,500,000
10/09/2015 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 29,100 378,300,000
09/09/2015 13,000 0.00 ■■ 0.00 13,000 13,000 12,900 53,670 697,710,000
08/09/2015 13,000 0.10 ▲ 0.78 12,800 13,000 12,700 5,960 77,480,000
07/09/2015 12,900 -0.20 ▼ -1.53 13,000 13,000 12,800 10,510 135,579,000
04/09/2015 13,100 -0.10 ▼ -0.76 13,000 13,100 12,800 23,370 306,147,000
03/09/2015 13,200 0.20 ▲ 1.54 12,900 13,200 12,900 78,860 1,040,952,000
01/09/2015 13,000 -0.20 ▼ -1.52 13,200 13,200 12,800 61,450 798,850,000
31/08/2015 13,200 0.00 ■■ 0.00 13,200 13,200 12,800 20,650 272,580,000
28/08/2015 13,200 -0.10 ▼ -0.75 13,300 13,400 13,200 65,560 865,392,000
27/08/2015 13,300 0.10 ▲ 0.76 13,500 13,500 13,100 170,110 2,262,463,000
26/08/2015 13,200 0.40 ▲ 3.12 12,800 13,300 12,700 421,420 5,562,744,000
25/08/2015 12,800 0.00 ■■ 0.00 12,400 12,800 12,400 95,300 1,219,840,000
24/08/2015 12,800 -0.10 ▼ -0.78 12,900 12,900 12,300 153,220 1,961,216,000
21/08/2015 12,900 -0.10 ▼ -0.77 12,800 13,000 12,300 37,670 485,943,000
20/08/2015 13,000 -0.10 ▼ -0.76 12,900 13,100 12,800 1,050 13,650,000
19/08/2015 13,100 0.10 ▲ 0.77 13,000 13,100 12,900 20,070 262,917,000
18/08/2015 13,000 0.00 ■■ 0.00 13,000 13,000 12,900 2,770 36,010,000
17/08/2015 13,000 -0.30 ▼ -2.26 13,000 13,000 12,600 14,060 182,780,000
14/08/2015 13,300 -0.10 ▼ -0.75 13,200 13,500 13,200 15,060 200,298,000
13/08/2015 13,400 0.30 ▲ 2.29 13,100 13,700 12,800 61,570 825,038,000
12/08/2015 13,100 0.00 ■■ 0.00 12,900 13,100 12,900 15,060 197,286,000
11/08/2015 13,100 -0.20 ▼ -1.50 13,200 13,300 13,100 44,690 585,439,000
10/08/2015 13,300 0.00 ■■ 0.00 13,300 13,500 13,300 4,400 58,520,000
07/08/2015 13,300 -0.10 ▼ -0.75 13,400 13,400 13,200 6,520 86,716,000
06/08/2015 13,400 0.00 ■■ 0.00 13,600 13,600 13,300 250 3,350,000
05/08/2015 13,400 0.00 ■■ 0.00 13,400 13,400 13,200 6,820 91,388,000
04/08/2015 13,400 0.00 ■■ 0.00 13,100 13,600 13,100 4,370 58,558,000
03/08/2015 13,400 0.10 ▲ 0.75 13,200 13,400 13,100 47,500 636,500,000
31/07/2015 13,300 -0.20 ▼ -1.48 13,500 13,600 13,300 38,490 511,917,000
30/07/2015 13,500 -0.40 ▼ -2.88 13,800 13,800 13,400 3,580 48,330,000
29/07/2015 13,900 -0.10 ▼ -0.71 13,500 14,000 13,500 29,770 413,803,000
28/07/2015 14,000 -0.20 ▼ -1.41 14,200 14,200 13,800 117,520 1,645,280,000
27/07/2015 14,200 0.60 ▲ 4.41 13,900 14,200 13,500 292,660 4,155,772,000
24/07/2015 13,600 0.20 ▲ 1.49 13,800 13,800 13,400 177,080 2,408,288,000
23/07/2015 13,400 0.00 ■■ 0.00 13,400 13,700 13,400 200,560 2,687,504,000
22/07/2015 13,400 0.00 ■■ 0.00 13,300 13,400 12,900 22,520 301,768,000
21/07/2015 13,400 0.00 ■■ 0.00 12,900 13,400 12,900 19,510 261,434,000
20/07/2015 13,400 0.40 ▲ 3.08 12,900 13,400 12,800 40,620 544,308,000
17/07/2015 13,000 -0.20 ▼ -1.52 13,400 13,400 13,000 159,280 2,070,640,000
16/07/2015 13,200 0.00 ■■ 0.00 13,000 13,200 13,000 20,480 270,336,000
15/07/2015 13,200 -0.40 ▼ -2.94 13,200 13,600 13,100 6,630 87,516,000
14/07/2015 13,600 0.00 ■■ 0.00 13,000 13,600 13,000 127,760 1,737,536,000
13/07/2015 13,600 0.10 ▲ 0.74 13,700 13,700 13,300 660 8,976,000
10/07/2015 13,500 0.10 ▲ 0.75 13,600 13,600 13,400 8,050 108,675,000
09/07/2015 13,400 -0.40 ▼ -2.90 13,800 13,800 13,400 11,140 149,276,000
08/07/2015 13,800 -0.10 ▼ -0.72 13,600 13,900 13,500 17,710 244,398,000
07/07/2015 13,900 0.10 ▲ 0.72 13,600 13,900 13,600 23,040 320,256,000
06/07/2015 13,800 0.20 ▲ 1.47 14,300 14,300 13,700 24,550 338,790,000
03/07/2015 13,600 -0.10 ▼ -0.73 13,700 13,900 13,600 18,010 244,936,000
02/07/2015 13,700 0.00 ■■ 0.00 13,500 13,700 13,500 21,090 288,933,000
01/07/2015 13,700 0.00 ■■ 0.00 13,600 13,700 13,500 39,820 545,534,000
30/06/2015 13,700 -0.10 ▼ -0.72 13,700 13,700 13,600 31,400 430,180,000
29/06/2015 13,800 -0.10 ▼ -0.72 13,900 13,900 13,700 50,890 702,282,000
26/06/2015 13,900 0.30 ▲ 2.21 13,600 14,000 13,600 41,380 575,182,000
25/06/2015 13,600 -0.20 ▼ -1.45 13,500 13,700 13,500 33,590 456,824,000
24/06/2015 13,800 0.00 ■■ 0.00 14,000 14,000 13,600 36,800 507,840,000
23/06/2015 13,800 -0.20 ▼ -1.43 13,800 13,900 13,600 50,770 700,626,000
22/06/2015 14,000 0.00 ■■ 0.00 13,800 14,000 13,700 16,480 230,720,000
19/06/2015 14,000 0.00 ■■ 0.00 14,000 14,100 13,900 46,740 654,360,000
18/06/2015 14,000 0.10 ▲ 0.72 14,000 14,000 13,800 29,410 411,740,000
17/06/2015 13,900 -0.10 ▼ -0.71 14,000 14,000 13,800 49,930 694,027,000
16/06/2015 14,000 -0.20 ▼ -1.41 14,000 14,100 13,900 36,130 505,820,000
15/06/2015 14,200 0.20 ▲ 1.43 14,000 14,200 14,000 23,770 337,534,000
12/06/2015 14,000 -0.20 ▼ -1.41 14,100 14,300 13,900 135,950 1,903,300,000
11/06/2015 14,200 0.00 ■■ 0.00 14,200 14,400 14,100 61,640 875,288,000
10/06/2015 14,200 0.00 ■■ 0.00 14,100 14,400 14,100 47,940 680,748,000
09/06/2015 14,200 -0.20 ▼ -1.39 14,300 14,300 14,200 199,250 2,829,350,000
08/06/2015 14,400 0.00 ■■ 0.00 14,600 14,600 14,300 118,410 1,705,104,000
05/06/2015 14,400 0.20 ▲ 1.41 14,300 14,700 14,200 328,720 4,733,568,000
04/06/2015 14,200 -0.30 ▼ -2.07 14,600 14,600 14,200 29,530 419,326,000
03/06/2015 14,500 0.30 ▲ 2.11 14,200 14,600 14,200 384,320 5,572,640,000
02/06/2015 14,200 0.10 ▲ 0.71 14,000 14,400 14,000 115,980 1,646,916,000
01/06/2015 14,100 -0.20 ▼ -1.40 14,200 14,300 14,000 194,250 2,738,925,000
29/05/2015 14,300 -0.30 ▼ -2.05 14,500 14,500 14,100 148,220 2,119,546,000
28/05/2015 14,600 0.00 ■■ 0.00 14,500 14,800 14,500 177,180 2,586,828,000
27/05/2015 14,600 -0.10 ▼ -0.68 14,500 14,700 14,300 566,210 8,266,666,000
26/05/2015 14,700 0.00 ■■ 0.00 14,500 14,800 14,400 81,840 1,203,048,000
25/05/2015 14,700 0.00 ■■ 0.00 14,700 14,900 14,600 218,380 3,210,186,000
22/05/2015 14,700 0.60 ▲ 4.26 14,100 14,900 14,000 623,150 9,160,305,000
21/05/2015 14,100 0.00 ■■ 0.00 13,900 14,100 13,900 19,950 281,295,000
20/05/2015 14,100 0.00 ■■ 0.00 14,100 14,200 14,000 207,560 2,926,596,000
19/05/2015 14,100 0.00 ■■ 0.00 14,000 14,100 14,000 131,860 1,859,226,000
18/05/2015 14,100 -0.10 ▼ -0.70 14,200 14,200 14,000 61,050 860,805,000
15/05/2015 14,200 0.00 ■■ 0.00 14,300 14,300 14,000 34,330 487,486,000
14/05/2015 14,200 0.10 ▲ 0.71 13,800 14,200 13,800 17,460 247,932,000
13/05/2015 14,100 0.00 ■■ 0.00 14,100 14,200 14,100 38,980 549,618,000
12/05/2015 14,100 -0.20 ▼ -1.40 14,100 14,200 13,900 226,050 3,187,305,000
11/05/2015 14,300 0.00 ■■ 0.00 14,300 14,300 14,100 19,110 273,273,000
08/05/2015 14,300 0.20 ▲ 1.42 14,400 14,400 14,100 113,630 1,624,909,000
07/05/2015 14,100 0.40 ▲ 2.92 13,700 14,300 13,700 452,490 6,380,109,000
06/05/2015 13,700 0.00 ■■ 0.00 13,600 13,700 13,500 76,800 1,052,160,000
05/05/2015 13,700 0.10 ▲ 0.74 13,600 14,200 13,300 68,600 939,820,000
04/05/2015 13,600 -0.50 ▼ -3.55 14,100 14,100 13,400 82,220 1,118,192,000
27/04/2015 14,100 -0.20 ▼ -1.40 14,100 14,100 13,900 24,880 350,808,000
24/04/2015 14,300 0.00 ■■ 0.00 14,300 14,300 14,200 6,470 92,521,000
23/04/2015 14,300 0.30 ▲ 2.14 14,300 14,400 14,200 379,860 5,431,998,000
22/04/2015 14,000 -0.60 ▼ -4.11 14,500 14,500 14,000 28,900 404,600,000
21/04/2015 14,600 0.10 ▲ 0.69 14,300 14,700 14,300 177,340 2,589,164,000
20/04/2015 14,500 -0.10 ▼ -0.68 14,800 14,800 14,500 395,290 5,731,705,000
17/04/2015 14,600 0.10 ▲ 0.69 14,500 14,700 14,400 108,870 1,589,502,000
16/04/2015 14,500 0.20 ▲ 1.40 14,500 14,700 14,300 153,440 2,224,880,000
15/04/2015 14,300 0.00 ■■ 0.00 14,300 14,500 13,900 54,140 774,202,000
14/04/2015 14,300 -0.50 ▼ -3.38 14,500 14,900 14,100 137,020 1,959,386,000
13/04/2015 14,800 0.10 ▲ 0.68 15,200 15,200 14,600 48,650 720,020,000
10/04/2015 14,700 0.00 ■■ 0.00 15,000 15,000 14,600 173,430 2,549,421,000
09/04/2015 14,700 0.70 ▲ 5.00 14,000 14,900 14,000 469,990 6,908,853,000
08/04/2015 14,000 -0.10 ▼ -0.71 14,300 14,300 14,000 76,650 1,073,100,000
07/04/2015 14,100 0.40 ▲ 2.92 14,000 14,100 13,900 311,780 4,396,098,000
06/04/2015 13,700 0.30 ▲ 2.24 13,500 13,900 13,500 340,350 4,662,795,000
03/04/2015 13,400 -0.20 ▼ -1.47 13,800 13,800 13,400 39,370 527,558,000
02/04/2015 13,600 0.10 ▲ 0.74 13,500 13,800 13,300 69,800 949,280,000
01/04/2015 13,500 0.00 ■■ 0.00 13,500 13,500 13,200 33,070 446,445,000
31/03/2015 13,500 0.00 ■■ 0.00 13,500 13,600 13,500 94,340 1,273,590,000
30/03/2015 13,500 -0.10 ▼ -0.74 13,800 13,800 13,500 98,580 1,330,830,000
27/03/2015 13,600 -0.10 ▼ -0.73 13,800 13,900 13,600 232,270 3,158,872,000
26/03/2015 13,700 0.10 ▲ 0.74 13,600 13,800 13,600 97,820 1,340,134,000
25/03/2015 13,600 -0.10 ▼ -0.73 13,700 13,800 13,600 92,770 1,261,672,000
24/03/2015 13,700 0.00 ■■ 0.00 13,600 13,700 13,400 120,620 1,652,494,000
23/03/2015 13,700 0.00 ■■ 0.00 13,800 13,900 13,500 201,960 2,766,852,000
20/03/2015 13,700 -0.20 ▼ -1.44 13,700 14,000 13,500 160,470 2,198,439,000
19/03/2015 13,900 0.00 ■■ 0.00 14,300 14,300 13,700 180,680 2,511,452,000
18/03/2015 13,900 0.40 ▲ 2.96 13,600 14,300 13,600 1,020,370 14,183,143,000
17/03/2015 13,500 0.10 ▲ 0.75 13,300 13,500 13,200 222,660 3,005,910,000
16/03/2015 13,400 0.00 ■■ 0.00 13,400 13,500 13,300 580,280 7,775,752,000
13/03/2015 13,400 0.00 ■■ 0.00 13,500 13,500 13,300 96,290 1,290,286,000
12/03/2015 13,400 0.00 ■■ 0.00 13,400 13,600 13,200 4,676,650 62,667,110,000
11/03/2015 13,400 0.10 ▲ 0.75 13,100 13,600 13,100 414,770 5,557,918,000
10/03/2015 13,300 0.10 ▲ 0.76 13,200 13,300 13,100 167,320 2,225,356,000
09/03/2015 13,200 -0.20 ▼ -1.49 13,400 13,400 13,000 221,280 2,920,896,000
06/03/2015 13,400 -0.20 ▼ -1.47 13,200 13,600 13,200 294,810 3,950,454,000
05/03/2015 13,600 0.50 ▲ 3.82 13,400 13,600 13,300 1,121,390 15,250,904,000
04/03/2015 13,100 0.80 ▲ 6.50 12,500 13,100 12,500 922,530 12,085,143,000
03/03/2015 12,300 0.40 ▲ 3.36 12,000 12,400 12,000 425,560 5,234,388,000
02/03/2015 11,900 -0.10 ▼ -0.83 12,000 12,100 11,900 134,440 1,599,836,000
27/02/2015 12,000 0.40 ▲ 3.45 11,800 12,200 11,800 157,490 1,889,880,000
26/02/2015 11,600 -0.10 ▼ -0.85 11,800 11,800 11,600 190,370 2,208,292,000
25/02/2015 11,700 -0.30 ▼ -2.50 11,800 12,100 11,700 411,670 4,816,539,000
24/02/2015 12,000 -0.20 ▼ -1.64 12,200 12,300 12,000 161,700 1,940,400,000
13/02/2015 12,200 0.00 ■■ 0.00 12,200 12,300 12,000 551,670 6,730,374,000
12/02/2015 12,200 0.30 ▲ 2.52 11,900 12,300 11,900 825,690 10,073,418,000
11/02/2015 11,900 0.40 ▲ 3.48 11,700 12,000 11,700 580,600 6,909,140,000
10/02/2015 11,500 0.10 ▲ 0.88 11,400 11,600 11,400 332,060 3,818,690,000
09/02/2015 11,400 0.20 ▲ 1.79 11,500 11,500 11,200 239,200 2,726,880,000
06/02/2015 11,200 0.70 ▲ 6.67 10,900 11,200 10,800 664,770 7,445,424,000
05/02/2015 10,500 0.10 ▲ 0.96 10,400 10,800 10,400 153,490 1,611,645,000
04/02/2015 10,400 0.60 ▲ 6.12 9,900 10,400 9,900 187,460 1,949,584,000
03/02/2015 9,800 -0.30 ▼ -2.97 10,400 10,400 9,800 103,250 1,011,850,000
02/02/2015 10,100 -0.20 ▼ -1.94 10,300 10,400 10,100 119,890 1,210,889,000
30/01/2015 10,300 -0.10 ▼ -0.96 10,500 10,500 10,200 87,790 904,237,000
29/01/2015 10,400 0.00 ■■ 0.00 10,300 10,500 10,300 141,600 1,472,640,000
28/01/2015 10,400 -0.10 ▼ -0.95 10,400 10,600 10,300 242,070 2,517,528,000
27/01/2015 10,500 -0.30 ▼ -2.78 10,800 10,800 10,100 246,850 2,591,925,000
26/01/2015 10,800 0.00 ■■ 0.00 10,800 10,900 10,700 128,200 1,384,560,000
23/01/2015 10,800 -0.10 ▼ -0.92 10,900 10,900 10,600 296,190 3,198,852,000
22/01/2015 10,900 0.10 ▲ 0.93 10,800 10,900 10,700 65,540 714,386,000
21/01/2015 10,800 0.20 ▲ 1.89 10,600 11,100 10,600 215,710 2,329,668,000
20/01/2015 10,600 -0.70 ▼ -6.19 11,300 11,300 10,600 1,331,770 14,116,762,000
19/01/2015 11,300 -0.20 ▼ -1.74 11,300 11,600 11,200 228,040 2,576,852,000
16/01/2015 11,500 -0.10 ▼ -0.86 11,500 11,600 11,200 316,900 3,644,350,000
15/01/2015 11,600 0.00 ■■ 0.00 11,600 11,800 11,600 341,790 3,964,764,000
14/01/2015 11,600 0.10 ▲ 0.87 11,200 11,600 11,200 942,710 10,935,436,000
13/01/2015 11,500 0.00 ■■ 0.00 11,400 11,600 11,300 744,810 8,565,315,000
12/01/2015 11,500 -0.20 ▼ -1.71 11,700 11,700 11,400 851,480 9,792,020,000
09/01/2015 11,700 0.50 ▲ 4.46 11,200 11,700 11,200 1,132,880 13,254,696,000
08/01/2015 11,200 0.10 ▲ 0.90 11,100 11,300 11,000 464,650 5,204,080,000
07/01/2015 11,100 0.30 ▲ 2.78 11,000 11,200 10,800 738,320 8,195,352,000
06/01/2015 10,800 0.70 ▲ 6.93 9,900 10,800 9,900 1,005,970 10,864,476,000
05/01/2015 10,100 0.20 ▲ 2.02 10,100 10,100 9,700 248,160 2,506,416,000
31/12/2014 9,900 0.30 ▲ 3.12 9,700 10,100 9,700 208,910 2,068,209,000
30/12/2014 9,600 0.10 ▲ 1.05 9,300 9,600 8,900 364,730 3,501,408,000
29/12/2014 9,500 -0.10 ▼ -1.04 9,300 9,600 9,000 227,770 2,163,815,000
26/12/2014 9,600 0.10 ▲ 1.05 9,500 9,700 9,300 500,680 4,806,528,000
25/12/2014 9,500 -0.50 ▼ -5.00 9,900 10,000 9,500 238,610 2,266,795,000
24/12/2014 10,000 -0.10 ▼ -0.99 10,000 10,100 9,900 262,130 2,621,300,000
23/12/2014 10,100 0.00 ■■ 0.00 10,100 10,200 9,900 237,260 2,396,326,000
22/12/2014 10,100 0.30 ▲ 3.06 9,700 10,200 9,700 205,340 2,073,934,000
19/12/2014 9,800 -0.40 ▼ -3.92 10,200 10,200 9,700 137,220 1,344,756,000
18/12/2014 10,200 0.40 ▲ 4.08 9,900 10,200 9,900 263,900 2,691,780,000
17/12/2014 9,800 -0.50 ▼ -4.85 10,300 10,400 9,600 365,430 3,581,214,000
16/12/2014 10,300 -0.10 ▼ -0.96 10,400 10,500 10,200 479,360 4,937,408,000
15/12/2014 10,400 -0.20 ▼ -1.89 10,300 10,600 10,200 91,920 955,968,000
12/12/2014 10,600 0.00 ■■ 0.00 10,500 10,600 10,500 117,200 1,242,320,000
11/12/2014 10,600 0.00 ■■ 0.00 10,500 10,700 10,300 188,370 1,996,722,000
10/12/2014 10,600 0.30 ▲ 2.91 9,900 10,600 9,900 425,420 4,509,452,000
09/12/2014 10,300 -0.50 ▼ -4.63 10,700 10,700 10,100 1,377,930 14,192,679,000
08/12/2014 10,800 -0.20 ▼ -1.82 11,000 11,000 10,800 162,920 1,759,536,000
05/12/2014 11,000 0.10 ▲ 0.92 10,900 11,000 10,800 639,360 7,032,960,000
04/12/2014 10,900 0.10 ▲ 0.93 10,900 11,200 10,800 1,283,590 13,991,131,000
03/12/2014 10,800 0.00 ■■ 0.00 10,700 10,900 10,600 724,500 7,824,600,000
02/12/2014 10,800 -0.20 ▼ -1.82 10,900 11,000 10,800 512,440 5,534,352,000
01/12/2014 11,000 -0.10 ▼ -0.90 11,100 11,200 11,000 607,860 6,686,460,000
28/11/2014 11,100 0.10 ▲ 0.91 11,000 11,200 10,900 964,720 10,708,392,000
27/11/2014 11,000 0.00 ■■ 0.00 10,900 11,000 10,700 1,611,660 17,728,260,000
26/11/2014 11,000 -0.10 ▼ -0.90 11,100 11,100 10,500 1,629,450 17,923,950,000
25/11/2014 11,100 0.40 ▲ 3.74 10,700 11,100 10,700 493,250 5,475,075,000
24/11/2014 10,700 -0.10 ▼ -0.93 10,800 10,900 10,700 1,065,810 11,404,167,000
21/11/2014 10,800 0.20 ▲ 1.89 10,600 11,200 10,600 2,143,700 23,151,960,000
20/11/2014 10,600 0.30 ▲ 2.91 10,200 10,600 10,200 735,170 7,792,802,000
19/11/2014 10,300 0.00 ■■ 0.00 10,400 10,400 10,100 925,000 9,527,500,000
18/11/2014 10,300 0.30 ▲ 3.00 10,000 10,600 10,000 2,209,700 22,759,910,000
17/11/2014 10,000 0.10 ▲ 1.01 9,900 10,200 9,900 818,610 8,186,100,000
14/11/2014 9,900 0.00 ■■ 0.00 9,800 10,000 9,800 1,069,170 10,584,783,000
13/11/2014 9,900 -0.20 ▼ -1.98 10,100 10,200 9,900 792,270 7,843,473,000
12/11/2014 10,100 0.40 ▲ 4.12 9,900 10,100 9,800 962,600 9,722,260,000
11/11/2014 9,700 -0.30 ▼ -3.00 10,000 10,000 9,700 410,480 3,981,656,000
10/11/2014 10,000 0.40 ▲ 4.17 9,800 10,200 9,800 1,156,960 11,569,600,000
07/11/2014 9,600 0.00 ■■ 0.00 9,600 9,700 9,500 768,190 7,374,624,000
06/11/2014 9,600 0.00 ■■ 0.00 9,600 9,700 9,500 672,320 6,454,272,000
05/11/2014 9,600 0.00 ■■ 0.00 9,700 9,700 9,400 880,780 8,455,488,000
04/11/2014 9,600 0.00 ■■ 0.00 9,700 9,700 9,600 1,067,560 10,248,576,000
03/11/2014 9,600 0.20 ▲ 2.13 9,600 9,800 9,400 822,470 7,895,712,000
31/10/2014 9,400 0.60 ▲ 6.82 8,900 9,400 8,900 1,099,780 10,337,932,000
30/10/2014 8,800 -0.10 ▼ -1.12 8,900 9,000 8,800 526,980 4,637,424,000
29/10/2014 8,900 0.30 ▲ 3.49 8,700 8,900 8,600 536,080 4,771,112,000
28/10/2014 8,600 0.00 ■■ 0.00 8,500 8,700 8,400 378,500 3,255,100,000
27/10/2014 8,600 -0.10 ▼ -1.15 8,800 8,900 8,300 727,500 6,256,500,000
24/10/2014 8,900 -0.20 ▼ -2.20 9,100 9,100 8,700 904,640 8,051,296,000
23/10/2014 9,100 -0.20 ▼ -2.15 9,300 9,300 9,000 928,640 8,450,624,000
22/10/2014 9,300 0.30 ▲ 3.33 9,000 9,400 9,000 1,164,260 10,827,618,000
21/10/2014 9,000 0.00 ■■ 0.00 9,000 9,200 8,800 318,220 2,863,980,000
20/10/2014 9,000 -0.20 ▼ -2.17 9,300 9,400 9,000 553,190 4,978,710,000
17/10/2014 9,200 0.30 ▲ 3.37 9,000 9,200 8,800 1,249,950 11,499,540,000
16/10/2014 8,900 -0.20 ▼ -2.20 9,000 9,100 8,700 1,440,220 12,817,958,000
15/10/2014 9,100 0.00 ■■ 0.00 9,100 9,200 8,800 1,088,610 9,906,351,000
14/10/2014 9,100 -0.60 ▼ -6.19 9,700 9,900 9,100 2,002,890 18,226,299,000
13/10/2014 9,700 -0.60 ▼ -5.83 10,200 10,200 9,600 2,603,850 25,257,345,000
10/10/2014 10,300 -0.20 ▼ -1.90 10,400 10,900 9,800 2,599,160 26,771,348,000
09/10/2014 10,500 0.40 ▲ 3.96 10,200 10,800 10,100 1,987,060 20,864,130,000
08/10/2014 10,100 0.00 ■■ 0.00 10,000 10,200 9,900 1,238,800 12,511,880,000
07/10/2014 10,100 0.10 ▲ 1.00 10,000 10,400 9,900 1,245,990 12,584,499,000
06/10/2014 10,000 0.50 ▲ 5.26 9,700 10,100 9,600 1,175,830 11,758,300,000
03/10/2014 9,500 0.50 ▲ 5.56 9,000 9,500 9,000 1,579,810 15,008,195,000
02/10/2014 9,000 0.10 ▲ 1.12 8,900 9,100 8,800 952,890 8,576,010,000
01/10/2014 8,900 0.40 ▲ 4.71 8,600 9,000 8,600 1,143,340 10,175,726,000
30/09/2014 8,500 0.20 ▲ 2.41 8,200 8,700 8,100 1,255,640 10,672,940,000
29/09/2014 8,300 -0.20 ▼ -2.35 8,500 8,600 8,300 867,660 7,201,578,000
26/09/2014 8,500 -0.20 ▼ -2.30 8,800 8,800 8,500 822,370 6,990,145,000
25/09/2014 8,700 0.20 ▲ 2.35 8,500 8,800 8,400 1,742,500 15,159,750,000
24/09/2014 8,500 0.00 ■■ 0.00 8,500 8,600 8,400 996,710 8,472,035,000
23/09/2014 8,500 -0.10 ▼ -1.16 8,600 8,700 8,500 1,054,590 8,964,015,000
22/09/2014 8,600 0.20 ▲ 2.38 8,600 8,800 8,500 2,014,430 17,324,098,000
19/09/2014 8,400 0.50 ▲ 6.33 7,900 8,400 7,900 2,139,330 17,970,372,000
18/09/2014 7,900 -0.30 ▼ -3.66 8,100 8,300 7,800 1,904,360 15,044,444,000
17/09/2014 8,200 0.20 ▲ 2.50 8,300 8,400 8,100 2,518,170 20,648,994,000
16/09/2014 8,000 0.50 ▲ 6.67 7,500 8,000 7,500 3,426,800 27,414,400,000
15/09/2014 7,500 0.00 ■■ 0.00 7,500 7,700 7,500 1,180,690 8,855,175,000
12/09/2014 7,500 0.00 ■■ 0.00 7,500 7,600 7,400 790,410 5,928,075,000
11/09/2014 7,500 0.00 ■■ 0.00 7,500 7,600 7,400 391,420 2,935,650,000
10/09/2014 7,500 0.20 ▲ 2.74 7,200 7,500 7,200 1,258,980 9,442,350,000
09/09/2014 7,300 -0.50 ▼ -6.41 7,600 7,700 7,300 2,359,990 17,227,927,000
08/09/2014 7,800 0.10 ▲ 1.30 7,600 7,800 7,500 1,168,770 9,116,406,000
05/09/2014 7,700 0.00 ■■ 0.00 7,700 7,800 7,600 813,570 6,264,489,000
04/09/2014 7,700 0.20 ▲ 2.67 7,500 7,800 7,400 1,821,170 14,023,009,000
03/09/2014 7,500 0.00 ■■ 0.00 7,600 7,800 7,500 767,570 5,756,775,000
29/08/2014 7,500 -0.10 ▼ -1.32 7,600 7,600 7,400 725,510 5,441,325,000
28/08/2014 7,600 0.40 ▲ 5.56 7,200 7,700 7,100 2,827,640 21,490,064,000
27/08/2014 7,200 -0.10 ▼ -1.37 7,300 7,300 6,900 1,335,430 9,615,096,000
26/08/2014 7,300 0.10 ▲ 1.39 7,300 7,400 7,100 943,750 6,889,375,000
25/08/2014 7,200 0.00 ■■ 0.00 7,300 7,400 7,200 1,361,050 9,799,560,000
22/08/2014 7,200 0.20 ▲ 2.86 7,000 7,400 7,000 2,168,450 15,612,840,000
21/08/2014 7,000 0.00 ■■ 0.00 7,100 7,200 7,000 860,090 6,020,630,000
20/08/2014 7,000 0.40 ▲ 6.06 6,600 7,000 6,600 1,993,830 13,956,810,000
19/08/2014 6,600 0.10 ▲ 1.54 6,500 6,700 6,500 1,190,700 7,858,620,000
18/08/2014 6,500 0.20 ▲ 3.17 6,300 6,600 6,300 1,122,490 7,296,185,000
15/08/2014 6,300 0.00 ■■ 0.00 6,200 6,400 6,100 752,790 4,742,577,000
14/08/2014 6,300 0.00 ■■ 0.00 6,300 6,300 6,200 208,900 1,316,070,000
13/08/2014 6,300 0.20 ▲ 3.28 6,100 6,300 6,100 105,690 665,847,000
12/08/2014 6,100 -0.20 ▼ -3.17 6,300 6,400 6,100 190,510 1,162,111,000
11/08/2014 6,300 0.10 ▲ 1.61 6,200 6,500 6,200 532,590 3,355,317,000
08/08/2014 6,200 0.00 ■■ 0.00 6,200 6,300 6,100 372,700 2,310,740,000
07/08/2014 6,200 0.00 ■■ 0.00 6,100 6,200 6,000 369,800 2,292,760,000
06/08/2014 6,200 0.10 ▲ 1.64 6,100 6,200 6,100 285,390 1,769,418,000
05/08/2014 6,100 -0.10 ▼ -1.61 6,100 6,200 6,000 337,510 2,058,811,000
04/08/2014 6,200 0.10 ▲ 1.64 6,000 6,200 6,000 271,750 1,684,850,000
01/08/2014 6,100 0.00 ■■ 0.00 6,100 6,100 6,000 289,120 1,763,632,000
31/07/2014 6,100 0.20 ▲ 3.39 5,900 6,200 5,900 626,490 3,821,589,000
30/07/2014 5,900 0.00 ■■ 0.00 5,800 6,000 5,800 261,390 1,542,201,000
29/07/2014 5,900 0.10 ▲ 1.72 5,900 6,000 5,700 365,610 2,157,099,000
28/07/2014 5,800 -0.30 ▼ -4.92 6,100 6,100 5,700 815,220 4,728,276,000
25/07/2014 6,100 -0.20 ▼ -3.17 6,400 6,400 6,100 367,700 2,242,970,000
24/07/2014 6,300 -0.10 ▼ -1.56 6,300 6,500 6,300 355,650 2,240,595,000
23/07/2014 6,400 0.00 ■■ 0.00 6,300 6,400 6,200 734,760 4,702,464,000
22/07/2014 6,400 -0.40 ▼ -5.88 6,400 6,600 6,400 2,825,110 18,080,704,000
21/07/2014 6,800 -0.10 ▼ -1.45 6,900 7,000 6,700 799,120 5,434,016,000
18/07/2014 6,900 -0.10 ▼ -1.43 7,000 7,000 6,700 1,267,330 8,744,577,000
17/07/2014 7,000 0.00 ■■ 0.00 7,000 7,100 6,800 987,140 6,909,980,000
16/07/2014 7,000 -0.10 ▼ -1.41 7,200 7,200 6,900 1,109,140 7,763,980,000
15/07/2014 7,100 0.10 ▲ 1.43 7,000 7,200 7,000 570,840 4,052,964,000
14/07/2014 7,000 0.00 ■■ 0.00 7,000 7,100 7,000 321,150 2,248,050,000
11/07/2014 7,000 -0.10 ▼ -1.41 7,100 7,200 6,900 1,469,760 10,288,320,000
10/07/2014 7,100 -0.20 ▼ -2.74 7,200 7,400 7,000 1,955,570 13,884,547,000
09/07/2014 7,300 0.20 ▲ 2.82 7,100 7,400 7,000 2,706,350 19,756,355,000
08/07/2014 7,100 0.30 ▲ 4.41 6,800 7,200 6,800 1,740,090 12,354,639,000
07/07/2014 6,800 0.10 ▲ 1.49 6,700 6,900 6,600 1,463,770 9,953,636,000
04/07/2014 6,700 0.00 ■■ 0.00 6,700 6,800 6,600 1,002,160 6,714,472,000
03/07/2014 6,700 0.10 ▲ 1.52 6,600 6,800 6,600 1,528,770 10,242,759,000
02/07/2014 6,600 0.10 ▲ 1.54 6,600 6,700 6,500 1,036,260 6,839,316,000
01/07/2014 6,500 0.10 ▲ 1.56 6,400 6,700 6,400 476,520 3,097,380,000
30/06/2014 6,400 0.00 ■■ 0.00 6,500 6,600 6,400 849,550 5,437,120,000
27/06/2014 6,400 -0.20 ▼ -3.03 6,500 6,600 6,400 598,570 3,830,848,000
26/06/2014 6,600 -0.20 ▼ -2.94 6,800 6,800 6,600 1,218,140 8,039,724,000
25/06/2014 6,800 0.20 ▲ 3.03 6,600 6,900 6,500 789,580 5,369,144,000
24/06/2014 6,600 0.10 ▲ 1.54 6,400 6,700 6,300 1,165,820 7,694,412,000
23/06/2014 6,500 -0.10 ▼ -1.52 6,400 6,600 6,400 971,300 6,313,450,000
20/06/2014 6,600 -0.20 ▼ -2.94 6,900 7,100 6,600 519,950 3,431,670,000
19/06/2014 6,800 0.40 ▲ 6.25 6,500 6,800 6,200 3,164,460 21,518,328,000
18/06/2014 6,400 0.40 ▲ 6.67 6,100 6,400 6,100 3,079,600 19,709,440,000
17/06/2014 6,000 0.10 ▲ 1.69 5,900 6,000 5,800 326,950 1,961,700,000
16/06/2014 5,900 -0.10 ▼ -1.67 6,100 6,100 5,800 309,220 1,824,398,000
13/06/2014 6,000 0.20 ▲ 3.45 5,900 6,100 5,800 968,140 5,808,840,000
12/06/2014 5,800 -0.10 ▼ -1.69 5,800 6,000 5,800 495,710 2,875,118,000
11/06/2014 5,900 0.10 ▲ 1.72 5,800 5,900 5,700 395,110 2,331,149,000
10/06/2014 5,800 0.00 ■■ 0.00 5,700 5,800 5,700 134,280 778,824,000
09/06/2014 5,800 -0.10 ▼ -1.69 6,000 6,000 5,800 268,160 1,555,328,000
06/06/2014 5,900 0.10 ▲ 1.72 5,800 6,000 5,800 277,240 1,635,716,000
05/06/2014 5,800 0.10 ▲ 1.75 5,700 5,800 5,600 238,390 1,382,662,000
04/06/2014 5,700 -0.20 ▼ -3.39 5,900 5,900 5,600 366,260 2,087,682,000
03/06/2014 5,900 0.00 ■■ 0.00 5,900 6,000 5,900 140,100 826,590,000
02/06/2014 5,900 0.00 ■■ 0.00 5,900 5,900 5,700 218,420 1,288,678,000
30/05/2014 5,900 0.00 ■■ 0.00 5,900 6,000 5,800 303,690 1,791,771,000
29/05/2014 5,900 -0.20 ▼ -3.28 6,100 6,200 5,900 537,950 3,173,905,000
28/05/2014 6,100 -0.10 ▼ -1.61 6,200 6,300 6,100 983,230 5,997,703,000
27/05/2014 6,200 0.20 ▲ 3.33 6,000 6,300 5,900 852,870 5,287,794,000
26/05/2014 6,000 0.10 ▲ 1.69 5,700 6,000 5,700 247,490 1,484,940,000
23/05/2014 5,900 -0.10 ▼ -1.67 6,000 6,000 5,800 500,300 2,951,770,000
22/05/2014 6,000 -0.20 ▼ -3.23 6,000 6,200 5,900 870,250 5,221,500,000
21/05/2014 6,200 0.40 ▲ 6.90 5,800 6,200 5,700 635,540 3,940,348,000
20/05/2014 5,800 0.30 ▲ 5.45 5,400 5,800 5,400 1,169,090 6,780,722,000
19/05/2014 5,500 0.10 ▲ 1.85 5,200 5,600 5,200 838,410 4,611,255,000
16/05/2014 5,400 0.20 ▲ 3.85 5,300 5,400 5,100 221,620 1,196,748,000
15/05/2014 5,200 -0.20 ▼ -3.70 5,400 5,600 5,100 658,040 3,421,808,000
14/05/2014 5,400 0.30 ▲ 5.88 4,900 5,400 4,900 514,920 2,780,568,000
13/05/2014 5,100 -0.30 ▼ -5.56 5,100 5,200 5,100 934,470 4,765,797,000
12/05/2014 5,400 -0.40 ▼ -6.90 5,600 5,600 5,400 535,920 2,893,968,000
09/05/2014 5,800 0.10 ▲ 1.75 5,500 5,800 5,400 564,470 3,273,926,000
08/05/2014 5,700 -0.40 ▼ -6.56 5,900 5,900 5,700 831,600 4,740,120,000
07/05/2014 6,100 0.00 ■■ 0.00 6,200 6,200 6,000 421,540 2,571,394,000
06/05/2014 6,100 -0.30 ▼ -4.69 6,200 6,200 6,000 1,285,590 7,842,099,000
05/05/2014 6,400 -0.30 ▼ -4.48 6,700 6,700 6,300 430,540 2,755,456,000
29/04/2014 6,700 0.00 ■■ 0.00 6,600 6,700 6,500 127,390 853,513,000
28/04/2014 6,700 0.00 ■■ 0.00 6,700 6,800 6,600 411,170 2,754,839,000
25/04/2014 6,700 0.10 ▲ 1.52 6,700 6,800 6,600 609,570 4,084,119,000
24/04/2014 6,600 -0.20 ▼ -2.94 6,700 6,800 6,600 489,100 3,228,060,000
23/04/2014 6,800 -0.10 ▼ -1.45 6,800 6,900 6,700 770,090 5,236,612,000
22/04/2014 6,900 0.40 ▲ 6.15 6,500 6,900 6,400 864,750 5,966,775,000
21/04/2014 6,500 -0.20 ▼ -2.99 6,800 6,800 6,300 617,600 4,014,400,000
18/04/2014 6,700 -0.50 ▼ -6.94 7,200 7,200 6,700 1,055,710 7,073,257,000
17/04/2014 7,200 0.30 ▲ 4.35 7,100 7,300 6,900 991,230 7,136,856,000
16/04/2014 6,900 -0.20 ▼ -2.82 7,200 7,200 6,700 858,090 5,920,821,000
15/04/2014 7,100 -0.40 ▼ -5.33 7,500 7,600 7,100 960,980 6,822,958,000
14/04/2014 7,500 -0.20 ▼ -2.60 7,800 7,800 7,500 520,050 3,900,375,000
11/04/2014 7,700 0.00 ■■ 0.00 7,700 7,800 7,500 450,510 3,468,927,000
10/04/2014 7,700 -0.10 ▼ -1.28 7,800 7,900 7,600 585,470 4,508,119,000
08/04/2014 7,800 0.10 ▲ 1.30 7,700 7,900 7,600 455,710 3,554,538,000
07/04/2014 7,700 0.10 ▲ 1.32 7,500 7,800 7,500 607,160 4,675,132,000
04/04/2014 7,600 -0.10 ▼ -1.30 7,600 7,700 7,400 460,120 3,496,912,000
03/04/2014 7,700 0.50 ▲ 6.94 7,300 7,700 7,300 738,680 5,687,836,000
02/04/2014 7,200 -0.30 ▼ -4.00 7,600 7,600 7,000 1,054,840 7,594,848,000
01/04/2014 7,500 -0.20 ▼ -2.60 7,800 7,900 7,400 1,324,940 9,937,050,000
31/03/2014 7,700 -0.30 ▼ -3.75 8,100 8,100 7,700 954,840 7,352,268,000
28/03/2014 8,000 0.00 ■■ 0.00 8,100 8,200 7,900 865,940 6,927,520,000
27/03/2014 8,000 -0.20 ▼ -2.44 8,200 8,200 7,800 1,026,860 8,214,880,000
26/03/2014 8,200 -0.20 ▼ -2.38 8,600 8,600 7,900 1,726,660 14,158,612,000
25/03/2014 8,400 -0.40 ▼ -4.55 8,800 8,900 8,400 3,100,840 26,047,056,000
24/03/2014 8,800 0.20 ▲ 2.33 8,700 8,900 8,500 2,591,850 22,808,280,000
21/03/2014 8,600 0.10 ▲ 1.18 8,500 8,700 8,400 1,609,180 13,838,948,000
20/03/2014 8,500 0.30 ▲ 3.66 8,300 8,700 8,300 2,566,270 21,813,295,000
19/03/2014 8,200 0.20 ▲ 2.50 8,000 8,300 7,900 2,566,620 21,046,284,000
18/03/2014 8,000 0.00 ■■ 0.00 8,000 8,200 7,900 2,603,840 20,830,720,000
17/03/2014 8,000 0.10 ▲ 1.27 7,900 8,100 7,900 2,026,300 16,210,400,000
14/03/2014 7,900 -0.10 ▼ -1.25 8,000 8,100 7,700 1,640,970 12,963,663,000
13/03/2014 8,000 0.30 ▲ 3.90 7,600 8,100 7,600 1,580,110 12,640,880,000
12/03/2014 7,700 -0.30 ▼ -3.75 8,000 8,000 7,700 1,568,100 12,074,370,000
11/03/2014 8,000 -0.10 ▼ -1.23 8,200 8,200 7,900 1,821,990 14,575,920,000
10/03/2014 8,100 0.50 ▲ 6.58 7,600 8,100 7,600 3,166,780 25,650,918,000
07/03/2014 7,600 0.00 ■■ 0.00 7,600 7,800 7,500 1,112,540 8,455,304,000
06/03/2014 7,600 0.30 ▲ 4.11 7,400 7,700 7,300 1,904,820 14,476,632,000
05/03/2014 7,300 0.00 ■■ 0.00 7,300 7,400 7,200 587,880 4,291,524,000
04/03/2014 7,300 0.10 ▲ 1.39 7,200 7,300 7,100 774,250 5,652,025,000
03/03/2014 7,200 -0.30 ▼ -4.00 7,500 7,500 7,100 1,183,190 8,518,968,000
28/02/2014 7,500 0.00 ■■ 0.00 7,500 7,500 7,400 841,950 6,314,625,000
27/02/2014 7,500 0.00 ■■ 0.00 7,500 7,800 7,400 2,383,200 17,874,000,000
26/02/2014 7,500 0.10 ▲ 1.35 7,400 7,500 7,200 1,434,520 10,758,900,000
25/02/2014 7,400 0.00 ■■ 0.00 7,400 7,500 7,300 1,090,920 8,072,808,000
24/02/2014 7,400 0.10 ▲ 1.37 7,300 7,500 7,200 887,230 6,565,502,000
21/02/2014 7,300 0.00 ■■ 0.00 7,300 7,400 7,100 1,169,670 8,538,591,000
20/02/2014 7,300 -0.50 ▼ -6.41 7,800 7,900 7,300 3,547,860 25,899,378,000
19/02/2014 7,800 0.00 ■■ 0.00 7,900 7,900 7,600 2,085,310 16,265,418,000
18/02/2014 7,800 0.30 ▲ 4.00 7,600 7,900 7,500 2,205,520 17,203,056,000
17/02/2014 7,500 -0.10 ▼ -1.32 7,500 7,700 7,400 2,418,540 18,139,050,000
14/02/2014 7,600 -0.10 ▼ -1.30 7,700 7,800 7,500 2,219,520 16,868,352,000
13/02/2014 7,700 0.40 ▲ 5.48 7,500 7,800 7,400 3,787,130 29,160,901,000
12/02/2014 7,300 0.20 ▲ 2.82 7,100 7,300 7,000 2,226,740 16,255,202,000
11/02/2014 7,100 0.10 ▲ 1.43 7,100 7,400 6,900 4,079,230 28,962,533,000
10/02/2014 7,000 0.20 ▲ 2.94 6,800 7,000 6,800 839,860 5,879,020,000
07/02/2014 6,800 -0.10 ▼ -1.45 6,900 7,100 6,800 1,472,410 10,012,388,000
06/02/2014 6,900 -0.10 ▼ -1.43 6,900 7,000 6,900 602,260 4,155,594,000
27/01/2014 7,000 0.10 ▲ 1.45 6,900 7,000 6,800 559,300 3,915,100,000
24/01/2014 6,900 0.20 ▲ 2.99 6,800 6,900 6,600 2,205,270 15,216,363,000
23/01/2014 6,700 0.10 ▲ 1.52 6,600 6,800 6,500 665,060 4,455,902,000
22/01/2014 6,600 -0.20 ▼ -2.94 6,800 6,800 6,500 1,297,740 8,565,084,000
21/01/2014 6,800 0.40 ▲ 6.25 6,400 6,800 6,400 1,168,220 7,943,896,000
20/01/2014 6,400 -0.20 ▼ -3.03 6,500 6,600 6,400 752,190 4,814,016,000
17/01/2014 6,600 0.00 ■■ 0.00 6,700 6,700 6,500 686,360 4,529,976,000
16/01/2014 6,600 -0.10 ▼ -1.49 6,700 6,800 6,600 158,650 1,047,090,000
15/01/2014 6,700 -0.10 ▼ -1.47 6,800 6,900 6,600 1,106,880 7,416,096,000
14/01/2014 6,800 0.00 ■■ 0.00 6,700 6,900 6,700 1,238,080 8,418,944,000
13/01/2014 6,800 0.10 ▲ 1.49 6,700 6,800 6,700 842,310 5,727,708,000
10/01/2014 6,700 -0.20 ▼ -2.90 7,000 7,000 6,700 715,380 4,793,046,000
09/01/2014 6,900 0.30 ▲ 4.55 6,600 7,000 6,600 1,911,830 13,191,627,000
08/01/2014 6,600 -0.10 ▼ -1.49 6,700 6,800 6,600 865,660 5,713,356,000
07/01/2014 6,700 -0.20 ▼ -2.90 7,000 7,000 6,600 908,530 6,087,151,000
06/01/2014 6,900 0.30 ▲ 4.55 6,700 6,900 6,700 812,370 5,605,353,000
03/01/2014 6,600 0.00 ■■ 0.00 6,700 6,700 6,500 473,360 3,124,176,000
02/01/2014 6,600 -0.10 ▼ -1.49 6,800 6,800 6,600 723,130 4,772,658,000
31/12/2013 6,700 0.30 ▲ 4.69 6,500 6,700 6,400 991,270 6,641,509,000
30/12/2013 6,400 -0.40 ▼ -5.88 6,800 6,900 6,400 1,578,440 10,102,016,000
27/12/2013 6,800 -0.10 ▼ -1.45 6,900 7,000 6,800 1,117,190 7,596,892,000
26/12/2013 6,900 0.00 ■■ 0.00 6,900 7,200 6,900 1,253,360 8,648,184,000
25/12/2013 6,900 -0.10 ▼ -1.43 7,000 7,000 6,800 1,143,600 7,890,840,000
24/12/2013 7,000 -0.10 ▼ -1.41 7,200 7,200 6,900 1,360,900 9,526,300,000
23/12/2013 7,100 0.40 ▲ 5.97 7,000 7,100 7,000 3,282,370 23,304,827,000
20/12/2013 6,700 -0.10 ▼ -1.47 6,700 7,000 6,600 2,618,750 17,545,625,000
19/12/2013 6,800 0.30 ▲ 4.62 6,700 6,900 6,700 1,636,470 11,127,996,000
18/12/2013 6,500 0.00 ■■ 0.00 6,500 6,600 6,400 1,512,870 9,833,655,000
17/12/2013 6,500 0.40 ▲ 6.56 6,100 6,500 6,100 2,151,980 13,987,870,000
16/12/2013 6,100 -0.10 ▼ -1.61 6,100 6,300 6,000 474,890 2,896,829,000
13/12/2013 6,200 0.10 ▲ 1.64 6,100 6,300 6,000 989,350 6,133,970,000
12/12/2013 6,100 0.10 ▲ 1.67 6,000 6,200 5,900 544,280 3,320,108,000
11/12/2013 6,000 -0.30 ▼ -4.76 6,300 6,400 5,900 1,824,470 10,946,820,000
10/12/2013 6,300 -0.10 ▼ -1.56 6,400 6,500 6,300 810,050 5,103,315,000
09/12/2013 6,400 -0.10 ▼ -1.54 6,500 6,600 6,400 963,730 6,167,872,000
06/12/2013 6,500 -0.10 ▼ -1.52 6,600 6,600 6,400 1,129,770 7,343,505,000
05/12/2013 6,600 0.00 ■■ 0.00 6,600 6,700 6,500 730,260 4,819,716,000
04/12/2013 6,600 -0.10 ▼ -1.49 6,700 6,700 6,500 942,250 6,218,850,000
03/12/2013 6,700 0.30 ▲ 4.69 6,500 6,800 6,500 1,834,540 12,291,418,000
02/12/2013 6,400 0.00 ■■ 0.00 6,300 6,500 6,300 725,180 4,641,152,000
29/11/2013 6,400 -0.20 ▼ -3.03 6,600 6,600 6,300 2,265,190 14,497,216,000
28/11/2013 6,600 -0.10 ▼ -1.49 6,700 6,700 6,500 1,625,890 10,730,874,000
27/11/2013 6,700 0.00 ■■ 0.00 6,800 6,900 6,400 2,131,630 14,281,921,000
26/11/2013 6,700 0.20 ▲ 3.08 6,500 6,800 6,400 2,123,800 14,229,460,000
25/11/2013 6,500 0.00 ■■ 0.00 6,600 6,800 6,500 1,649,490 10,721,685,000
22/11/2013 6,500 0.00 ■■ 0.00 6,500 6,700 6,400 1,977,750 12,855,375,000
21/11/2013 6,500 -0.10 ▼ -1.52 6,700 7,000 6,500 4,392,120 28,548,780,000
20/11/2013 6,600 0.30 ▲ 4.76 6,200 6,600 6,200 2,783,710 18,372,486,000
19/11/2013 6,300 0.30 ▲ 5.00 6,200 6,400 6,100 4,687,090 29,528,667,000
18/11/2013 6,000 0.30 ▲ 5.26 5,900 6,000 5,900 1,169,150 7,014,900,000
15/11/2013 5,700 0.00 ■■ 0.00 5,700 5,800 5,600 1,048,100 5,974,170,000
14/11/2013 5,700 0.20 ▲ 3.64 5,600 5,700 5,500 988,170 5,632,569,000
13/11/2013 5,500 -0.20 ▼ -3.51 5,700 5,800 5,500 1,472,670 8,099,685,000
12/11/2013 5,700 -0.30 ▼ -5.00 6,000 6,000 5,700 1,882,650 10,731,105,000
11/11/2013 6,000 0.10 ▲ 1.69 5,900 6,000 5,800 1,462,810 8,776,860,000
08/11/2013 5,900 0.10 ▲ 1.72 5,800 6,000 5,700 1,061,660 6,263,794,000
07/11/2013 5,800 -0.30 ▼ -4.92 6,000 6,100 5,800 2,057,470 11,933,326,000
06/11/2013 6,100 0.10 ▲ 1.67 6,000 6,100 5,800 1,575,240 9,608,964,000
05/11/2013 6,000 0.10 ▲ 1.69 5,900 6,100 5,800 1,357,640 8,145,840,000
04/11/2013 5,900 0.30 ▲ 5.36 5,600 5,900 5,600 2,257,530 13,319,427,000
01/11/2013 5,600 -0.10 ▼ -1.75 5,600 5,700 5,500 997,990 5,588,744,000
31/10/2013 5,700 0.20 ▲ 3.64 5,600 5,700 5,500 1,273,470 7,258,779,000
30/10/2013 5,500 0.00 ■■ 0.00 5,500 5,800 5,400 1,556,340 8,559,870,000
29/10/2013 5,500 -0.10 ▼ -1.79 5,600 5,700 5,300 1,997,410 10,985,755,000
28/10/2013 5,600 0.30 ▲ 5.66 5,400 5,600 5,300 2,397,790 13,427,624,000
25/10/2013 5,300 0.20 ▲ 3.92 5,100 5,400 5,100 1,800,640 9,543,392,000
24/10/2013 5,100 0.10 ▲ 2.00 5,100 5,300 5,000 2,171,800 11,076,180,000
23/10/2013 5,000 -0.10 ▼ -1.96 5,100 5,200 5,000 1,357,600 6,788,000,000
22/10/2013 5,100 -0.10 ▼ -1.92 5,200 5,200 5,000 848,200 4,325,820,000
21/10/2013 5,200 0.10 ▲ 1.96 5,100 5,400 5,100 1,527,540 7,943,208,000
18/10/2013 5,100 0.00 ■■ 0.00 5,100 5,200 5,000 829,910 4,232,541,000
17/10/2013 5,100 0.10 ▲ 2.00 5,100 5,200 4,900 1,094,000 5,579,400,000
16/10/2013 5,000 -0.10 ▼ -1.96 5,100 5,200 5,000 962,980 4,814,900,000
15/10/2013 5,100 0.30 ▲ 6.25 4,800 5,100 4,800 1,172,350 5,978,985,000
14/10/2013 4,800 -0.10 ▼ -2.04 4,800 5,000 4,700 1,116,220 5,357,856,000
11/10/2013 4,900 -0.20 ▼ -3.92 5,100 5,200 4,800 1,808,910 8,863,659,000
10/10/2013 5,100 -0.10 ▼ -1.92 5,200 5,400 5,100 1,025,780 5,231,478,000
09/10/2013 5,200 0.30 ▲ 6.12 5,100 5,200 5,100 1,842,450 9,580,740,000
08/10/2013 4,900 0.30 ▲ 6.52 4,500 4,900 4,500 2,277,290 11,158,721,000
07/10/2013 4,600 -0.10 ▼ -2.13 4,700 4,700 4,500 714,570 3,287,022,000
04/10/2013 4,700 0.10 ▲ 2.17 4,600 4,700 4,600 257,660 1,211,002,000
03/10/2013 4,600 -0.20 ▼ -4.17 4,700 4,700 4,600 522,780 2,404,788,000
02/10/2013 4,800 0.10 ▲ 2.13 4,700 4,800 4,600 622,860 2,989,728,000
01/10/2013 4,700 -0.10 ▼ -2.08 4,700 4,900 4,600 892,910 4,196,677,000
30/09/2013 4,800 0.30 ▲ 6.67 4,500 4,800 4,500 982,370 4,715,376,000
27/09/2013 4,500 -0.10 ▼ -2.17 4,500 4,600 4,400 703,590 3,166,155,000
26/09/2013 4,600 0.30 ▲ 6.98 4,300 4,600 4,300 968,100 4,453,260,000
25/09/2013 4,300 0.20 ▲ 4.88 4,100 4,300 4,100 984,640 4,233,952,000
24/09/2013 4,100 0.00 ■■ 0.00 4,000 4,200 4,000 275,240 1,128,484,000
23/09/2013 4,100 0.20 ▲ 5.13 3,900 4,100 3,900 213,290 874,489,000
20/09/2013 3,900 0.00 ■■ 0.00 4,000 4,000 3,900 73,660 287,274,000
19/09/2013 3,900 0.00 ■■ 0.00 3,900 4,000 3,900 174,270 679,653,000
18/09/2013 3,900 -0.10 ▼ -2.50 4,000 4,000 3,900 395,990 1,544,361,000
17/09/2013 4,000 0.00 ■■ 0.00 4,000 4,100 3,900 212,610 850,440,000
16/09/2013 4,000 -0.10 ▼ -2.44 4,200 4,200 4,000 266,600 1,066,400,000
13/09/2013 4,100 0.20 ▲ 5.13 3,900 4,100 3,900 574,030 2,353,523,000
12/09/2013 3,900 0.00 ■■ 0.00 3,900 4,000 3,900 172,350 672,165,000
11/09/2013 3,900 0.00 ■■ 0.00 3,900 4,000 3,800 411,160 1,603,524,000
10/09/2013 3,900 0.10 ▲ 2.63 3,900 4,000 3,800 346,030 1,349,517,000
09/09/2013 3,800 -0.20 ▼ -5.00 4,000 4,000 3,800 355,780 1,351,964,000
06/09/2013 4,000 0.00 ■■ 0.00 4,000 4,100 4,000 200,890 803,560,000
05/09/2013 4,000 0.00 ■■ 0.00 4,000 4,100 3,900 264,330 1,057,320,000
04/09/2013 4,000 -0.20 ▼ -4.76 4,100 4,200 4,000 701,770 2,807,080,000
03/09/2013 4,200 0.00 ■■ 0.00 4,200 4,300 4,100 112,110 470,862,000
30/08/2013 4,200 0.00 ■■ 0.00 4,200 4,300 4,100 108,480 455,616,000
29/08/2013 4,200 0.00 ■■ 0.00 4,200 4,300 4,100 130,060 546,252,000
28/08/2013 4,200 0.00 ■■ 0.00 4,300 4,300 4,100 297,560 1,249,752,000
27/08/2013 4,200 -0.20 ▼ -4.55 4,400 4,400 4,200 123,060 516,852,000
26/08/2013 4,400 0.00 ■■ 0.00 4,400 4,400 4,200 128,280 564,432,000
23/08/2013 4,400 -0.10 ▼ -2.22 4,400 4,500 4,300 128,530 565,532,000
22/08/2013 4,500 -0.10 ▼ -2.17 4,500 4,600 4,400 326,590 1,469,655,000
21/08/2013 4,600 0.10 ▲ 2.22 4,500 4,600 4,500 402,560 1,851,776,000
20/08/2013 4,500 0.00 ■■ 0.00 4,500 4,600 4,400 372,280 1,675,260,000
19/08/2013 4,500 0.10 ▲ 2.27 4,500 4,600 4,300 475,290 2,138,805,000
16/08/2013 4,400 0.00 ■■ 0.00 4,500 4,500 4,300 182,860 804,584,000
15/08/2013 4,400 0.00 ■■ 0.00 4,400 4,500 4,400 201,940 888,536,000
14/08/2013 4,400 0.20 ▲ 4.76 4,200 4,400 4,200 232,670 1,023,748,000
13/08/2013 4,200 -0.10 ▼ -2.33 4,400 4,400 4,200 106,070 445,494,000
12/08/2013 4,300 0.00 ■■ 0.00 4,400 4,400 4,300 109,910 472,613,000
09/08/2013 4,300 -0.10 ▼ -2.27 4,400 4,500 4,300 247,050 1,062,315,000
08/08/2013 4,400 0.00 ■■ 0.00 4,500 4,500 4,400 143,950 633,380,000
07/08/2013 4,400 -0.10 ▼ -2.22 4,500 4,600 4,400 106,690 469,436,000
06/08/2013 4,500 0.00 ■■ 0.00 4,500 4,600 4,400 138,720 624,240,000
05/08/2013 4,500 -0.20 ▼ -4.26 4,600 4,700 4,500 342,930 1,543,185,000
02/08/2013 4,700 0.10 ▲ 2.17 4,800 4,900 4,700 508,390 2,389,433,000
01/08/2013 4,600 0.30 ▲ 6.98 4,600 4,600 4,500 546,860 2,515,556,000
31/07/2013 4,300 0.20 ▲ 4.88 4,100 4,300 4,100 311,750 1,340,525,000
30/07/2013 4,100 -0.10 ▼ -2.38 4,300 4,300 4,100 176,660 724,306,000
29/07/2013 4,200 -0.30 ▼ -6.67 4,500 4,500 4,200 266,610 1,119,762,000
26/07/2013 4,500 0.10 ▲ 2.27 4,400 4,600 4,400 157,990 710,955,000
25/07/2013 4,400 -0.20 ▼ -4.35 4,600 4,600 4,400 344,820 1,517,208,000
24/07/2013 4,600 -0.10 ▼ -2.13 4,600 4,700 4,500 578,420 2,660,732,000
23/07/2013 4,700 -0.10 ▼ -2.08 4,800 4,800 4,700 220,410 1,035,927,000
22/07/2013 4,800 -0.10 ▼ -2.04 4,900 4,900 4,800 279,570 1,341,936,000
19/07/2013 4,900 0.00 ■■ 0.00 4,900 5,000 4,900 157,150 770,035,000
18/07/2013 4,900 -0.10 ▼ -2.00 4,900 5,000 4,900 79,590 389,991,000
17/07/2013 5,000 0.00 ■■ 0.00 5,000 5,000 4,900 96,880 484,400,000
16/07/2013 5,000 0.00 ■■ 0.00 5,000 5,000 4,900 134,020 670,100,000
15/07/2013 5,000 0.00 ■■ 0.00 5,000 5,100 4,900 96,740 483,700,000
12/07/2013 5,000 0.10 ▲ 2.04 5,000 5,100 4,900 199,360 996,800,000
11/07/2013 4,900 -0.10 ▼ -2.00 5,000 5,000 4,900 277,240 1,358,476,000
10/07/2013 5,000 -0.10 ▼ -1.96 5,100 5,100 5,000 31,360 156,800,000
09/07/2013 5,100 0.10 ▲ 2.00 5,100 5,100 5,000 81,350 414,885,000
08/07/2013 5,000 0.00 ■■ 0.00 5,000 5,100 5,000 120,050 600,250,000
05/07/2013 5,000 0.00 ■■ 0.00 5,100 5,100 4,900 143,260 716,300,000
04/07/2013 5,000 0.00 ■■ 0.00 5,100 5,100 5,000 160,960 804,800,000
03/07/2013 5,000 -0.10 ▼ -1.96 5,100 5,200 5,000 183,840 919,200,000
02/07/2013 5,100 0.10 ▲ 2.00 5,100 5,200 5,100 309,070 1,576,257,000
01/07/2013 5,000 0.00 ■■ 0.00 5,100 5,100 5,000 185,400 927,000,000
28/06/2013 5,000 -0.10 ▼ -1.96 5,100 5,200 5,000 361,960 1,809,800,000
27/06/2013 5,100 0.10 ▲ 2.00 5,000 5,200 5,000 241,920 1,233,792,000
26/06/2013 5,000 0.00 ■■ 0.00 5,000 5,100 5,000 200,950 1,004,750,000
25/06/2013 5,000 -0.20 ▼ -3.85 5,100 5,200 4,900 1,060,080 5,300,400,000
24/06/2013 5,200 -0.10 ▼ -1.89 5,300 5,400 5,100 250,720 1,303,744,000
21/06/2013 5,300 0.00 ■■ 0.00 5,300 5,300 5,200 299,670 1,588,251,000
20/06/2013 5,300 -0.10 ▼ -1.85 5,400 5,400 5,300 314,760 1,668,228,000
19/06/2013 5,400 0.00 ■■ 0.00 5,500 5,500 5,300 240,560 1,299,024,000
18/06/2013 5,400 0.00 ■■ 0.00 5,300 5,400 5,200 303,790 1,640,466,000
17/06/2013 5,400 -0.10 ▼ -1.82 5,500 5,600 5,400 518,180 2,798,172,000
14/06/2013 5,500 0.00 ■■ 0.00 5,600 5,600 5,400 226,210 1,244,155,000
13/06/2013 5,500 0.00 ■■ 0.00 5,500 5,500 5,400 232,610 1,279,355,000
12/06/2013 5,500 0.00 ■■ 0.00 5,500 5,600 5,400 258,660 1,422,630,000
11/06/2013 5,500 0.00 ■■ 0.00 5,500 5,600 5,500 280,700 1,543,850,000
10/06/2013 5,500 -0.20 ▼ -3.51 5,700 5,700 5,500 359,070 1,974,885,000
07/06/2013 5,700 0.20 ▲ 3.64 5,500 5,700 5,500 805,610 4,591,977,000
06/06/2013 5,500 -0.10 ▼ -1.79 5,500 5,600 5,400 398,890 2,193,895,000
05/06/2013 5,600 0.10 ▲ 1.82 5,500 5,600 5,400 249,490 1,397,144,000
04/06/2013 5,500 -0.20 ▼ -3.51 5,600 5,700 5,500 724,680 3,985,740,000
03/06/2013 5,700 0.00 ■■ 0.00 5,700 5,800 5,600 567,350 3,233,895,000
31/05/2013 5,700 0.00 ■■ 0.00 5,800 5,900 5,600 646,430 3,684,651,000
30/05/2013 5,700 0.10 ▲ 1.79 5,600 5,700 5,600 388,360 2,213,652,000
29/05/2013 5,600 -0.20 ▼ -3.45 5,900 5,900 5,600 1,159,010 6,490,456,000
28/05/2013 5,800 0.10 ▲ 1.75 5,700 5,800 5,700 786,990 4,564,542,000
27/05/2013 5,700 0.20 ▲ 3.64 5,600 5,800 5,500 1,001,160 5,706,612,000
24/05/2013 5,500 0.00 ■■ 0.00 5,500 5,600 5,400 195,900 1,077,450,000
23/05/2013 5,500 0.10 ▲ 1.85 5,500 5,600 5,400 946,800 5,207,400,000
22/05/2013 5,400 0.00 ■■ 0.00 5,400 5,600 5,400 1,185,050 6,399,270,000
21/05/2013 5,400 0.10 ▲ 1.89 5,300 5,500 5,300 577,550 3,118,770,000
20/05/2013 5,300 0.10 ▲ 1.92 5,200 5,400 5,200 473,060 2,507,218,000
17/05/2013 5,200 0.00 ■■ 0.00 5,300 5,300 5,200 193,400 1,005,680,000
16/05/2013 5,200 0.00 ■■ 0.00 5,200 5,400 5,200 578,060 3,005,912,000
15/05/2013 5,200 0.00 ■■ 0.00 5,100 5,400 5,100 346,410 1,801,332,000
14/05/2013 5,200 -0.20 ▼ -3.70 5,300 5,300 5,200 395,630 2,057,276,000
13/05/2013 5,400 0.00 ■■ 0.00 5,400 5,400 5,300 204,810 1,105,974,000
10/05/2013 5,400 -0.10 ▼ -1.82 5,400 5,500 5,300 255,470 1,379,538,000
09/05/2013 5,500 0.20 ▲ 3.77 5,400 5,500 5,400 381,630 2,098,965,000
08/05/2013 5,300 -0.20 ▼ -3.64 5,500 5,600 5,300 284,660 1,508,698,000
07/05/2013 5,500 0.00 ■■ 0.00 5,600 5,700 5,400 338,770 1,863,235,000
06/05/2013 5,500 0.30 ▲ 5.77 5,300 5,500 5,300 818,560 4,502,080,000
03/05/2013 5,200 -0.10 ▼ -1.89 5,300 5,300 5,200 136,800 711,360,000
02/05/2013 5,300 0.10 ▲ 1.92 5,200 5,300 5,200 119,350 632,555,000
26/04/2013 5,200 -0.20 ▼ -3.70 5,400 5,400 5,200 322,610 1,677,572,000
25/04/2013 5,400 0.20 ▲ 3.85 5,200 5,400 5,200 226,180 1,221,372,000
24/04/2013 5,200 -0.10 ▼ -1.89 5,300 5,400 5,200 378,920 1,970,384,000
23/04/2013 5,300 -0.10 ▼ -1.85 5,400 5,500 5,300 672,560 3,564,568,000
22/04/2013 5,400 0.00 ■■ 0.00 5,500 5,500 5,300 259,250 1,399,950,000
18/04/2013 5,400 -0.20 ▼ -3.57 5,600 5,600 5,400 218,460 1,179,684,000
17/04/2013 5,600 0.00 ■■ 0.00 5,600 5,700 5,600 167,840 939,904,000
16/04/2013 5,600 0.00 ■■ 0.00 5,600 5,700 5,400 661,420 3,703,952,000
15/04/2013 5,600 -0.20 ▼ -3.45 5,800 5,800 5,500 560,370 3,138,072,000
12/04/2013 5,800 -0.20 ▼ -3.33 6,000 6,000 5,800 739,970 4,291,826,000
11/04/2013 6,000 0.10 ▲ 1.69 6,000 6,100 5,900 418,450 2,510,700,000
10/04/2013 5,900 -0.40 ▼ -6.35 6,400 6,400 5,900 930,370 5,489,183,000
09/04/2013 6,300 0.40 ▲ 6.78 5,900 6,300 5,800 1,661,230 10,465,749,000
08/04/2013 5,900 -0.10 ▼ -1.67 6,000 6,100 5,900 294,070 1,735,013,000
05/04/2013 6,000 0.30 ▲ 5.26 5,700 6,000 5,700 759,070 4,554,420,000
04/04/2013 5,700 -0.10 ▼ -1.72 5,800 5,900 5,700 249,510 1,422,207,000
03/04/2013 5,800 0.00 ■■ 0.00 5,800 5,900 5,700 406,750 2,359,150,000
02/04/2013 5,800 -0.10 ▼ -1.69 5,900 6,100 5,800 446,620 2,590,396,000
01/04/2013 5,900 0.20 ▲ 3.51 5,800 5,900 5,600 301,130 1,776,667,000
29/03/2013 5,700 0.00 ■■ 0.00 5,700 5,700 5,500 226,830 1,292,931,000
28/03/2013 5,700 -0.10 ▼ -1.72 5,800 5,900 5,700 362,540 2,066,478,000
27/03/2013 5,800 0.00 ■■ 0.00 5,800 5,900 5,700 293,460 1,702,068,000
26/03/2013 5,800 0.00 ■■ 0.00 5,800 5,900 5,700 201,670 1,169,686,000
25/03/2013 5,800 0.00 ■■ 0.00 5,700 5,900 5,600 476,870 2,765,846,000
22/03/2013 5,800 -0.10 ▼ -1.69 5,900 6,000 5,600 574,030 3,329,374,000
21/03/2013 5,900 -0.10 ▼ -1.67 6,000 6,100 5,900 162,170 956,803,000
20/03/2013 6,000 0.00 ■■ 0.00 6,000 6,100 6,000 243,500 1,461,000,000
19/03/2013 6,000 0.00 ■■ 0.00 6,000 6,000 5,900 236,640 1,419,840,000
18/03/2013 6,000 -0.10 ▼ -1.64 6,100 6,200 6,000 414,390 2,486,340,000
15/03/2013 6,100 0.10 ▲ 1.67 6,000 6,100 6,000 288,910 1,762,351,000
14/03/2013 6,000 0.00 ■■ 0.00 6,000 6,100 5,900 393,060 2,358,360,000
13/03/2013 6,000 -0.10 ▼ -1.64 6,100 6,200 6,000 342,320 2,053,920,000
12/03/2013 6,100 -0.10 ▼ -1.61 6,200 6,300 5,900 531,100 3,239,710,000
11/03/2013 6,200 0.20 ▲ 3.33 6,000 6,300 5,900 787,000 4,879,400,000
08/03/2013 6,000 0.10 ▲ 1.69 6,000 6,000 5,900 297,830 1,786,980,000
07/03/2013 5,900 0.00 ■■ 0.00 5,900 6,000 5,800 390,450 2,303,655,000
06/03/2013 5,900 0.10 ▲ 1.72 5,900 6,000 5,800 233,920 1,380,128,000
05/03/2013 5,800 -0.10 ▼ -1.69 5,900 6,000 5,700 640,180 3,713,044,000
04/03/2013 5,900 -0.30 ▼ -4.84 6,200 6,200 5,800 903,420 5,330,178,000
01/03/2013 6,200 -0.10 ▼ -1.59 6,300 6,300 6,100 858,950 5,325,490,000
28/02/2013 6,300 0.10 ▲ 1.61 6,300 6,400 6,100 750,740 4,729,662,000
27/02/2013 6,200 -0.10 ▼ -1.59 6,200 6,300 6,000 870,100 5,394,620,000
26/02/2013 6,300 -0.40 ▼ -5.97 6,600 6,700 6,300 2,175,000 13,702,500,000
25/02/2013 6,700 0.10 ▲ 1.52 6,600 6,800 6,600 652,530 4,371,951,000
22/02/2013 6,600 -0.10 ▼ -1.49 6,900 7,000 6,500 1,612,750 10,644,150,000
21/02/2013 6,700 -0.30 ▼ -4.29 7,000 7,400 6,700 3,481,440 23,325,648,000
20/02/2013 7,000 0.00 ■■ 0.00 7,000 7,100 6,800 1,065,770 7,460,390,000
19/02/2013 7,000 -0.20 ▼ -2.78 7,100 7,400 6,900 1,925,560 13,478,920,000
18/02/2013 7,200 0.40 ▲ 5.88 6,900 7,200 6,800 2,395,340 17,246,448,000
08/02/2013 6,800 0.10 ▲ 1.49 6,700 7,000 6,600 1,583,000 10,764,400,000
07/02/2013 6,700 0.20 ▲ 3.08 6,500 6,900 6,500 1,920,400 12,866,680,000
06/02/2013 6,500 0.10 ▲ 1.56 6,500 6,600 6,400 509,560 3,312,140,000
05/02/2013 6,400 -0.10 ▼ -1.54 6,500 6,500 6,400 824,730 5,278,272,000
04/02/2013 6,500 -0.10 ▼ -1.52 6,600 6,600 6,500 540,250 3,511,625,000
01/02/2013 6,600 0.00 ■■ 0.00 6,500 6,600 6,400 619,760 4,090,416,000
31/01/2013 6,600 -0.20 ▼ -2.94 6,700 6,800 6,600 946,530 6,247,098,000
30/01/2013 6,800 0.30 ▲ 4.62 6,500 6,800 6,400 1,384,350 9,413,580,000
29/01/2013 6,500 0.00 ■■ 0.00 6,400 6,600 6,400 1,313,410 8,537,165,000
28/01/2013 6,500 0.10 ▲ 1.56 6,500 6,700 6,400 1,399,250 9,095,125,000
25/01/2013 6,400 0.10 ▲ 1.59 6,400 6,500 6,300 729,750 4,670,400,000
24/01/2013 6,300 0.20 ▲ 3.28 6,200 6,400 6,200 950,670 5,989,221,000
23/01/2013 6,100 -0.30 ▼ -4.69 6,400 6,400 6,100 664,990 4,056,439,000
22/01/2013 6,400 -0.30 ▼ -4.48 6,600 6,700 6,300 902,730 5,777,472,000
21/01/2013 6,700 0.10 ▲ 1.52 6,600 6,700 6,500 461,860 3,094,462,000
18/01/2013 6,600 0.00 ■■ 0.00 6,600 6,600 6,400 1,238,020 8,170,932,000
17/01/2013 6,600 -0.30 ▼ -4.35 6,800 6,900 6,600 1,470,860 9,707,676,000
16/01/2013 6,900 -0.10 ▼ -1.43 7,100 7,200 6,900 1,706,350 11,773,815,000
15/01/2013 7,000 0.40 ▲ 6.06 6,700 7,000 6,600 3,244,550 22,711,850,000
14/01/2013 6,600 0.30 ▲ 4.76 6,300 6,600 6,300 2,516,130 16,606,458,000
11/01/2013 6,300 -0.20 ▼ -3.08 6,700 6,700 6,300 1,377,420 8,677,746,000
10/01/2013 6,500 0.10 ▲ 1.56 6,400 6,500 6,200 1,350,050 8,775,325,000
09/01/2013 6,400 -0.20 ▼ -3.03 6,800 6,900 6,300 2,525,510 16,163,264,000
08/01/2013 6,600 0.00 ■■ 0.00 6,500 6,800 6,400 1,661,710 10,967,286,000
07/01/2013 6,600 0.30 ▲ 4.76 6,500 6,600 6,300 2,902,040 19,153,464,000
04/01/2013 6,300 0.00 ■■ 0.00 6,200 6,500 6,100 1,523,400 9,597,420,000
03/01/2013 6,300 -0.30 ▼ -4.55 6,500 6,600 6,300 1,827,210 11,511,423,000
02/01/2013 6,600 0.20 ▲ 3.12 6,500 6,700 6,400 1,554,210 10,257,786,000
28/12/2012 6,400 0.20 ▲ 3.23 6,300 6,400 6,100 1,135,480 7,267,072,000
27/12/2012 6,200 0.10 ▲ 1.64 6,200 6,400 6,200 2,394,600 14,846,520,000
26/12/2012 6,100 0.20 ▲ 3.39 5,900 6,100 5,800 1,516,260 9,249,186,000
25/12/2012 5,900 -0.10 ▼ -1.67 6,000 6,000 5,900 857,240 5,057,716,000
24/12/2012 6,000 0.10 ▲ 1.69 5,900 6,000 5,900 500,920 3,005,520,000
21/12/2012 5,900 -0.10 ▼ -1.67 5,900 6,000 5,800 568,030 3,351,377,000
20/12/2012 6,000 0.00 ■■ 0.00 6,000 6,100 5,900 857,380 5,144,280,000
19/12/2012 6,000 0.20 ▲ 3.45 5,900 6,000 5,900 862,390 5,174,340,000
18/12/2012 5,800 -0.10 ▼ -1.69 5,900 6,000 5,800 888,430 5,152,894,000
17/12/2012 5,900 0.00 ■■ 0.00 5,800 6,000 5,800 853,810 5,037,479,000
14/12/2012 5,900 0.00 ■■ 0.00 5,900 6,000 5,800 728,260 4,296,734,000
13/12/2012 5,900 -0.20 ▼ -3.28 6,000 6,200 5,900 1,093,120 6,449,408,000
12/12/2012 6,100 0.10 ▲ 1.67 5,900 6,300 5,800 1,435,560 8,756,916,000
11/12/2012 6,000 -0.10 ▼ -1.64 6,200 6,200 5,900 992,450 5,954,700,000
10/12/2012 6,100 0.20 ▲ 3.39 6,100 6,100 6,000 2,106,340 12,848,674,000
07/12/2012 5,900 0.20 ▲ 3.51 5,900 5,900 5,900 744,390 4,391,901,000
06/12/2012 5,700 0.00 ■■ 0.00 5,700 5,800 5,600 565,160 3,221,412,000
05/12/2012 5,700 0.00 ■■ 0.00 5,700 5,900 5,600 762,450 4,345,965,000
04/12/2012 5,700 0.10 ▲ 1.79 5,500 5,700 5,500 328,780 1,874,046,000
03/12/2012 5,600 0.10 ▲ 1.82 5,500 5,600 5,400 346,820 1,942,192,000
30/11/2012 5,500 -0.10 ▼ -1.79 5,600 5,600 5,500 201,130 1,106,215,000
29/11/2012 5,600 0.10 ▲ 1.82 5,500 5,600 5,500 123,130 689,528,000
28/11/2012 5,500 -0.10 ▼ -1.79 5,600 5,600 5,500 298,350 1,640,925,000
27/11/2012 5,600 0.00 ■■ 0.00 5,600 5,700 5,500 239,610 1,341,816,000
26/11/2012 5,600 -0.10 ▼ -1.75 5,600 5,700 5,500 263,480 1,475,488,000
23/11/2012 5,700 0.00 ■■ 0.00 5,700 5,700 5,600 221,580 1,263,006,000
22/11/2012 5,700 0.10 ▲ 1.79 5,700 5,700 5,600 118,200 673,740,000
21/11/2012 5,600 -0.10 ▼ -1.75 5,700 5,800 5,600 246,280 1,379,168,000
20/11/2012 5,700 0.00 ■■ 0.00 5,600 5,800 5,600 315,060 1,795,842,000
19/11/2012 5,700 -0.10 ▼ -1.72 5,800 5,800 5,600 379,410 2,162,637,000
16/11/2012 5,800 0.10 ▲ 1.75 5,700 5,900 5,700 703,870 4,082,446,000
15/11/2012 5,700 -0.20 ▼ -3.39 5,800 5,900 5,700 1,051,730 5,994,861,000
14/11/2012 5,900 0.00 ■■ 0.00 5,900 6,000 5,900 755,460 4,457,214,000
13/11/2012 5,900 0.00 ■■ 0.00 5,900 6,000 5,800 767,530 4,528,427,000
12/11/2012 5,900 0.20 ▲ 3.51 5,800 5,900 5,700 965,050 5,693,795,000
09/11/2012 5,700 0.10 ▲ 1.79 5,600 5,700 5,600 675,830 3,852,231,000
08/11/2012 5,600 0.00 ■■ 0.00 5,700 5,700 5,600 692,050 3,875,480,000
07/11/2012 5,600 0.20 ▲ 3.70 5,500 5,600 5,400 547,100 3,063,760,000
06/11/2012 5,400 -0.10 ▼ -1.82 5,600 5,600 5,300 563,020 3,040,308,000
05/11/2012 5,500 -0.20 ▼ -3.51 5,600 5,700 5,500 917,160 5,044,380,000
02/11/2012 5,700 -0.20 ▼ -3.39 5,700 5,800 5,700 1,705,480 9,721,236,000
01/11/2012 5,900 0.00 ■■ 0.00 6,000 6,000 5,900 500,930 2,955,487,000
31/10/2012 5,900 -0.10 ▼ -1.67 5,900 6,000 5,800 631,180 3,723,962,000
30/10/2012 6,000 -0.10 ▼ -1.64 6,100 6,100 5,900 619,110 3,714,660,000
29/10/2012 6,100 0.10 ▲ 1.67 6,100 6,100 6,000 275,240 1,678,964,000
26/10/2012 6,000 0.00 ■■ 0.00 6,000 6,200 6,000 558,360 3,350,160,000
25/10/2012 6,000 -0.10 ▼ -1.64 6,100 6,100 5,900 880,940 5,285,640,000
24/10/2012 6,100 -0.10 ▼ -1.61 6,100 6,200 6,000 936,760 5,714,236,000
23/10/2012 6,200 0.00 ■■ 0.00 6,200 6,300 6,100 372,550 2,309,810,000
22/10/2012 6,200 -0.20 ▼ -3.12 6,300 6,300 6,100 835,300 5,178,860,000
19/10/2012 6,400 0.10 ▲ 1.59 6,400 6,500 6,100 1,742,560 11,152,384,000
18/10/2012 6,300 -0.10 ▼ -1.56 6,400 6,500 6,300 581,510 3,663,513,000
17/10/2012 6,400 -0.20 ▼ -3.03 6,600 6,600 6,300 1,165,440 7,458,816,000
16/10/2012 6,600 0.30 ▲ 4.76 6,400 6,600 6,400 1,537,290 10,146,114,000
15/10/2012 6,300 -0.30 ▼ -4.55 6,500 6,600 6,300 1,126,240 7,095,312,000
12/10/2012 6,600 -0.10 ▼ -1.49 6,600 6,700 6,400 957,160 6,317,256,000
11/10/2012 6,700 0.20 ▲ 3.08 6,700 6,800 6,600 3,034,510 20,331,217,000
10/10/2012 6,500 0.30 ▲ 4.84 6,300 6,500 6,200 1,610,750 10,469,875,000
09/10/2012 6,200 -0.10 ▼ -1.59 6,300 6,400 6,200 819,620 5,081,644,000
08/10/2012 6,300 0.20 ▲ 3.28 6,100 6,400 6,100 1,233,850 7,773,255,000
05/10/2012 6,100 0.10 ▲ 1.67 5,900 6,100 5,900 412,310 2,515,091,000
04/10/2012 6,000 -0.10 ▼ -1.64 6,000 6,100 5,900 457,590 2,745,540,000
03/10/2012 6,100 0.20 ▲ 3.39 6,000 6,100 6,000 765,690 4,670,709,000
02/10/2012 5,900 0.00 ■■ 0.00 5,900 6,000 5,800 547,670 3,231,253,000
01/10/2012 5,900 -0.20 ▼ -3.28 6,100 6,200 5,800 1,221,990 7,209,741,000
28/09/2012 6,100 0.00 ■■ 0.00 6,100 6,200 6,100 421,890 2,573,529,000
27/09/2012 6,100 -0.20 ▼ -3.17 6,300 6,300 6,000 497,080 3,032,188,000
26/09/2012 6,300 0.30 ▲ 5.00 6,100 6,300 6,100 816,000 5,140,800,000
25/09/2012 6,000 -0.10 ▼ -1.64 6,000 6,200 5,900 393,630 2,361,780,000
24/09/2012 6,100 -0.20 ▼ -3.17 6,200 6,200 6,000 596,670 3,639,687,000
21/09/2012 6,300 0.20 ▲ 3.28 6,200 6,300 6,100 561,830 3,539,529,000
20/09/2012 6,100 -0.10 ▼ -1.61 6,100 6,200 5,900 1,067,940 6,514,434,000
19/09/2012 6,200 0.00 ■■ 0.00 6,000 6,300 6,000 1,046,620 6,489,044,000
18/09/2012 6,200 -0.30 ▼ -4.62 6,400 6,500 6,200 1,169,600 7,251,520,000
17/09/2012 6,500 0.10 ▲ 1.56 6,600 6,700 6,500 1,163,970 7,565,805,000
14/09/2012 6,400 0.30 ▲ 4.92 6,400 6,400 6,400 1,598,080 10,227,712,000
13/09/2012 6,100 0.20 ▲ 3.39 5,900 6,100 5,800 689,570 4,206,377,000
12/09/2012 5,900 0.00 ■■ 0.00 5,900 6,100 5,900 692,740 4,087,166,000
11/09/2012 5,900 -0.10 ▼ -1.67 5,800 6,100 5,700 870,680 5,137,012,000
10/09/2012 6,000 -0.30 ▼ -4.76 6,200 6,300 6,000 1,571,340 9,428,040,000
07/09/2012 6,300 0.00 ■■ 0.00 6,300 6,400 6,200 554,830 3,495,429,000
06/09/2012 6,300 -0.20 ▼ -3.08 6,400 6,600 6,300 728,850 4,591,755,000
05/09/2012 6,500 -0.20 ▼ -2.99 6,600 6,700 6,400 942,300 6,124,950,000
04/09/2012 6,700 0.20 ▲ 3.08 6,500 6,800 6,500 715,810 4,795,927,000
31/08/2012 6,500 -0.10 ▼ -1.52 6,500 6,700 6,400 573,580 3,728,270,000
30/08/2012 6,600 0.00 ■■ 0.00 6,600 6,800 6,500 1,270,150 8,382,990,000
29/08/2012 6,600 0.30 ▲ 4.76 6,500 6,600 6,400 792,270 5,228,982,000
28/08/2012 6,300 -0.20 ▼ -3.08 6,500 6,500 6,200 1,400,190 8,821,197,000
27/08/2012 6,500 -0.30 ▼ -4.41 6,700 6,700 6,500 860,940 5,596,110,000
24/08/2012 6,800 0.00 ■■ 0.00 6,500 7,100 6,500 2,788,180 18,959,624,000
23/08/2012 6,800 -0.30 ▼ -4.23 6,800 6,800 6,800 519,490 3,532,532,000
22/08/2012 7,100 -0.30 ▼ -4.05 7,100 7,300 7,100 2,889,900 20,518,290,000
21/08/2012 7,400 -0.30 ▼ -3.90 7,500 7,600 7,400 1,254,140 9,280,636,000
20/08/2012 7,700 0.10 ▲ 1.32 7,700 7,800 7,600 537,910 4,141,907,000
17/08/2012 7,600 0.20 ▲ 2.70 7,400 7,600 7,400 401,980 3,055,048,000
16/08/2012 7,400 -0.10 ▼ -1.33 7,500 7,600 7,300 611,670 4,526,358,000
15/08/2012 7,500 -0.20 ▼ -2.60 7,700 7,800 7,500 498,910 3,741,825,000
14/08/2012 7,700 0.10 ▲ 1.32 7,600 7,800 7,600 938,260 7,224,602,000
13/08/2012 7,600 -0.10 ▼ -1.30 7,600 7,700 7,500 446,900 3,396,440,000
10/08/2012 7,700 -0.10 ▼ -1.28 7,700 7,800 7,500 788,530 6,071,681,000
09/08/2012 7,800 0.00 ■■ 0.00 7,900 8,000 7,800 1,081,520 8,435,856,000
08/08/2012 7,800 0.20 ▲ 2.63 7,600 7,800 7,600 771,430 6,017,154,000
07/08/2012 7,600 0.00 ■■ 0.00 7,600 7,900 7,600 1,647,130 12,518,188,000
06/08/2012 7,600 0.30 ▲ 4.11 7,400 7,600 7,400 1,178,700 8,958,120,000
03/08/2012 7,300 -0.10 ▼ -1.35 7,300 7,500 7,300 465,390 3,397,347,000
02/08/2012 7,400 0.10 ▲ 1.37 7,400 7,500 7,300 517,990 3,833,126,000
01/08/2012 7,300 -0.10 ▼ -1.35 7,400 7,400 7,100 711,990 5,197,527,000
31/07/2012 7,400 0.20 ▲ 2.78 7,300 7,500 7,200 838,190 6,202,606,000
30/07/2012 7,200 -0.10 ▼ -1.37 7,300 7,400 7,100 658,070 4,738,104,000
27/07/2012 7,300 -0.30 ▼ -3.95 7,700 7,700 7,300 1,314,270 9,594,171,000
26/07/2012 7,600 0.20 ▲ 2.70 7,500 7,700 7,300 519,600 3,948,960,000
25/07/2012 7,400 -0.20 ▼ -2.63 7,400 7,600 7,300 1,713,610 12,680,714,000
24/07/2012 7,600 -0.30 ▼ -3.80 7,900 7,900 7,600 1,454,640 11,055,264,000
23/07/2012 7,900 0.10 ▲ 1.28 7,800 8,100 7,700 1,592,310 12,579,249,000
20/07/2012 7,800 -0.10 ▼ -1.27 8,000 8,200 7,800 1,737,310 13,551,018,000
19/07/2012 7,900 0.30 ▲ 3.95 7,900 7,900 7,700 4,258,470 33,641,913,000
18/07/2012 7,600 0.30 ▲ 4.11 7,600 7,600 7,600 193,370 1,469,612,000
17/07/2012 7,300 0.30 ▲ 4.29 7,300 7,300 7,300 176,220 1,286,406,000
16/07/2012 7,000 -0.30 ▼ -4.11 7,300 7,500 7,000 1,295,100 9,065,700,000
13/07/2012 7,300 0.30 ▲ 4.29 7,000 7,300 6,900 1,753,630 12,801,499,000
12/07/2012 7,000 0.10 ▲ 1.45 6,900 7,100 6,900 1,378,260 9,647,820,000
11/07/2012 6,900 0.00 ■■ 0.00 6,700 7,000 6,700 530,680 3,661,692,000
10/07/2012 6,900 0.30 ▲ 4.55 6,500 6,900 6,500 542,970 3,746,493,000
09/07/2012 6,600 -0.10 ▼ -1.49 6,800 6,900 6,500 1,147,390 7,572,774,000
06/07/2012 6,700 0.30 ▲ 4.69 6,500 6,700 6,400 1,060,430 7,104,881,000
05/07/2012 6,400 0.30 ▲ 4.92 6,100 6,400 6,000 841,420 5,385,088,000
04/07/2012 6,100 -0.20 ▼ -3.17 6,400 6,500 6,100 500,380 3,052,318,000
03/07/2012 6,300 -0.30 ▼ -4.55 6,600 6,700 6,300 999,510 6,296,913,000
02/07/2012 6,600 -0.30 ▼ -4.35 7,000 7,000 6,600 735,180 4,852,188,000
29/06/2012 6,900 0.30 ▲ 4.55 6,600 6,900 6,600 579,680 3,999,792,000
28/06/2012 6,600 -0.10 ▼ -1.49 6,600 6,700 6,500 533,630 3,521,958,000
27/06/2012 6,700 0.00 ■■ 0.00 6,700 6,900 6,500 709,870 4,756,129,000
26/06/2012 6,700 -0.30 ▼ -4.29 7,000 7,000 6,700 0 0
25/06/2012 7,000 -0.30 ▼ -4.11 7,200 7,400 7,000 878,950 6,152,650,000
22/06/2012 7,300 -0.20 ▼ -2.67 7,400 7,400 7,200 1,749,510 12,771,423,000
21/06/2012 7,500 0.00 ■■ 0.00 7,400 7,700 7,400 563,920 4,229,400,000
20/06/2012 7,500 0.20 ▲ 2.74 7,400 7,600 7,300 691,340 5,185,050,000
19/06/2012 7,300 -0.30 ▼ -3.95 7,500 7,500 7,300 1,000,530 7,303,869,000
18/06/2012 7,600 0.20 ▲ 2.70 7,700 7,700 7,500 1,159,710 8,813,796,000
15/06/2012 7,400 0.20 ▲ 2.78 7,300 7,500 7,200 887,130 6,564,762,000
14/06/2012 7,200 -0.10 ▼ -1.37 7,200 7,400 7,100 545,950 3,930,840,000
13/06/2012 7,300 -0.10 ▼ -1.35 7,400 7,400 7,100 818,250 5,973,225,000
12/06/2012 7,400 -0.30 ▼ -3.90 7,600 7,600 7,400 1,219,110 9,021,414,000
11/06/2012 7,700 0.10 ▲ 1.32 7,700 7,900 7,500 981,740 7,559,398,000
08/06/2012 7,600 0.10 ▲ 1.33 7,800 7,800 7,600 2,608,850 19,827,260,000
07/06/2012 7,500 0.30 ▲ 4.17 7,400 7,500 7,300 1,308,850 9,816,375,000
06/06/2012 7,200 0.30 ▲ 4.35 6,900 7,200 6,900 891,180 6,416,496,000
05/06/2012 6,900 0.20 ▲ 2.99 6,700 7,000 6,600 725,520 5,006,088,000
04/06/2012 6,700 -0.30 ▼ -4.29 6,800 7,000 6,700 1,281,090 8,583,303,000
01/06/2012 7,000 0.00 ■■ 0.00 7,100 7,200 7,000 407,260 2,850,820,000
31/05/2012 7,000 -0.20 ▼ -2.78 7,000 7,300 6,900 937,890 6,565,230,000
30/05/2012 7,200 0.20 ▲ 2.86 7,000 7,300 7,000 1,245,480 8,967,456,000
29/05/2012 7,000 -0.30 ▼ -4.11 7,000 7,200 7,000 1,127,050 7,889,350,000
28/05/2012 7,300 -0.30 ▼ -3.95 7,800 7,800 7,300 1,099,680 8,027,664,000
25/05/2012 7,600 0.30 ▲ 4.11 7,400 7,600 7,300 1,357,730 10,318,748,000
24/05/2012 7,300 -0.30 ▼ -3.95 7,400 7,400 7,300 696,310 5,083,063,000
23/05/2012 7,600 -0.40 ▼ -5.00 7,700 7,800 7,600 745,460 5,665,496,000
22/05/2012 8,000 -0.40 ▼ -4.76 8,400 8,400 8,000 1,331,020 10,648,160,000
21/05/2012 8,400 0.40 ▲ 5.00 8,200 8,400 8,000 1,209,530 10,160,052,000
18/05/2012 8,000 0.10 ▲ 1.27 7,800 8,100 7,600 1,170,800 9,366,400,000
17/05/2012 7,900 0.30 ▲ 3.95 7,800 7,900 7,700 1,730,320 13,669,528,000
16/05/2012 7,600 -0.20 ▼ -2.56 7,700 7,900 7,500 1,908,080 14,501,408,000
15/05/2012 7,800 -0.40 ▼ -4.88 7,900 8,000 7,800 2,753,750 21,479,250,000
14/05/2012 8,200 -0.40 ▼ -4.65 8,500 8,700 8,200 1,477,050 12,111,810,000
11/05/2012 8,600 0.00 ■■ 0.00 8,600 8,700 8,300 1,389,880 11,952,968,000
10/05/2012 8,600 -0.40 ▼ -4.44 9,100 9,100 8,600 3,394,260 29,190,636,000
09/05/2012 9,000 0.20 ▲ 2.27 8,700 9,200 8,600 5,418,970 48,770,730,000
08/05/2012 8,800 0.40 ▲ 4.76 8,800 8,800 8,700 2,863,510 25,198,888,000
07/05/2012 8,400 0.40 ▲ 5.00 8,400 8,400 8,400 312,540 2,625,336,000
04/05/2012 8,000 0.30 ▲ 3.90 8,000 8,000 8,000 223,420 1,787,360,000
03/05/2012 7,700 0.30 ▲ 4.05 7,600 7,700 7,500 5,994,340 46,156,418,000
02/05/2012 7,400 -0.10 ▼ -1.33 7,800 7,800 7,400 3,325,300 24,607,220,000
27/04/2012 7,500 0.30 ▲ 4.17 7,500 7,500 7,500 472,760 3,545,700,000
26/04/2012 7,200 0.30 ▲ 4.35 7,200 7,200 7,100 1,855,490 13,359,528,000
25/04/2012 6,900 0.30 ▲ 4.55 6,900 6,900 6,900 415,280 2,865,432,000
24/04/2012 6,600 0.30 ▲ 4.76 6,400 6,600 6,300 1,920,430 12,674,838,000
23/04/2012 6,300 0.30 ▲ 5.00 6,300 6,300 6,200 2,217,690 13,971,447,000
20/04/2012 6,000 0.00 ■■ 0.00 5,900 6,200 5,800 1,073,570 6,441,420,000
19/04/2012 6,000 -0.30 ▼ -4.76 6,200 6,400 6,000 1,467,770 8,806,620,000
18/04/2012 6,300 0.00 ■■ 0.00 6,300 6,600 6,100 2,750,100 17,325,630,000
17/04/2012 6,300 0.30 ▲ 5.00 6,200 6,300 6,000 2,120,620 13,359,906,000
16/04/2012 6,000 0.20 ▲ 3.45 5,800 6,000 5,600 1,764,380 10,586,280,000
13/04/2012 5,800 -0.20 ▼ -3.33 5,900 6,000 5,700 1,142,110 6,624,238,000
12/04/2012 6,000 -0.10 ▼ -1.64 6,200 6,300 6,000 1,314,290 7,885,740,000
11/04/2012 6,100 0.20 ▲ 3.39 6,100 6,100 5,900 1,459,340 8,901,974,000
10/04/2012 5,900 0.20 ▲ 3.51 5,700 5,900 5,700 2,614,330 15,424,547,000
09/04/2012 5,700 0.10 ▲ 1.79 5,600 5,800 5,400 1,185,220 6,755,754,000
06/04/2012 5,600 0.10 ▲ 1.82 5,500 5,700 5,400 1,078,600 6,040,160,000
05/04/2012 5,500 0.10 ▲ 1.85 5,300 5,600 5,200 625,310 3,439,205,000
04/04/2012 5,400 -0.20 ▼ -3.57 5,400 5,700 5,400 1,331,860 7,192,044,000
03/04/2012 5,600 0.10 ▲ 1.82 5,400 5,700 5,300 1,571,200 8,798,720,000
30/03/2012 5,500 -0.20 ▼ -3.51 5,600 5,700 5,500 1,865,240 10,258,820,000
29/03/2012 5,700 -0.30 ▼ -5.00 6,000 6,100 5,700 1,463,960 8,344,572,000
28/03/2012 6,000 0.20 ▲ 3.45 5,800 6,000 5,600 1,400,830 8,404,980,000
27/03/2012 5,800 -0.20 ▼ -3.33 6,300 6,300 5,800 3,070,880 17,811,104,000
26/03/2012 6,000 0.20 ▲ 3.45 5,900 6,000 5,700 2,147,240 12,883,440,000
23/03/2012 5,800 0.10 ▲ 1.75 5,700 5,900 5,600 1,392,550 8,076,790,000
22/03/2012 5,700 -0.10 ▼ -1.72 5,800 6,000 5,700 1,877,710 10,702,947,000
21/03/2012 5,800 0.20 ▲ 3.57 5,800 5,800 5,700 2,530,860 14,678,988,000
20/03/2012 5,600 0.20 ▲ 3.70 5,600 5,600 5,500 2,016,250 11,291,000,000
19/03/2012 5,400 0.20 ▲ 3.85 5,400 5,400 5,400 265,090 1,431,486,000
16/03/2012 5,200 0.20 ▲ 4.00 5,200 5,200 5,200 153,510 798,252,000
15/03/2012 5,000 0.20 ▲ 4.17 4,700 5,000 4,600 1,510,210 7,551,050,000
14/03/2012 4,800 -0.20 ▼ -4.00 4,800 5,200 4,800 723,670 3,473,616,000
13/03/2012 5,000 -0.20 ▼ -3.85 5,000 5,200 5,000 2,531,250 12,656,250,000
12/03/2012 5,200 -0.20 ▼ -3.70 5,200 5,400 5,200 0 0
09/03/2012 5,400 0.00 ■■ 0.00 5,300 5,600 5,200 1,152,720 6,224,688,000
08/03/2012 5,400 -0.20 ▼ -3.57 5,600 5,800 5,400 2,254,620 12,174,948,000
07/03/2012 5,600 0.20 ▲ 3.70 5,600 5,600 5,300 2,375,870 13,304,872,000
06/03/2012 5,400 0.20 ▲ 3.85 5,400 5,400 5,200 3,497,050 18,884,070,000
05/03/2012 5,200 0.20 ▲ 4.00 5,200 5,200 5,200 87,240 453,648,000
02/03/2012 5,000 0.20 ▲ 4.17 5,000 5,000 4,900 864,720 4,323,600,000
01/03/2012 4,800 0.20 ▲ 4.35 4,800 4,800 4,800 314,880 1,511,424,000
29/02/2012 4,600 0.20 ▲ 4.55 4,400 4,600 4,400 2,194,990 10,096,954,000
28/02/2012 4,400 -0.20 ▼ -4.35 4,800 4,800 4,400 2,037,550 8,965,220,000
27/02/2012 4,600 0.20 ▲ 4.55 4,600 4,600 4,600 358,180 1,647,628,000
24/02/2012 4,400 0.20 ▲ 4.76 4,400 4,400 4,400 321,980 1,416,712,000
23/02/2012 4,200 0.20 ▲ 5.00 4,200 4,200 4,200 310,220 1,302,924,000
22/02/2012 4,000 0.10 ▲ 2.56 3,900 4,000 3,900 738,070 2,952,280,000
21/02/2012 3,900 0.10 ▲ 2.63 3,900 3,900 3,800 1,647,640 6,425,796,000
20/02/2012 3,800 0.10 ▲ 2.70 3,800 3,800 3,800 48,720 185,136,000
17/02/2012 3,700 0.10 ▲ 2.78 3,700 3,700 3,600 800,090 2,960,333,000
16/02/2012 3,600 0.10 ▲ 2.86 3,500 3,600 3,500 834,930 3,005,748,000
15/02/2012 3,500 0.00 ■■ 0.00 3,600 3,600 3,400 287,360 1,005,760,000
14/02/2012 3,500 0.00 ■■ 0.00 3,400 3,600 3,400 693,200 2,426,200,000
13/02/2012 3,500 -0.10 ▼ -2.78 3,600 3,600 3,500 909,280 3,182,480,000
10/02/2012 3,600 0.10 ▲ 2.86 3,600 3,600 3,500 1,912,020 6,883,272,000
09/02/2012 3,500 0.10 ▲ 2.94 3,500 3,500 3,500 31,170 109,095,000
08/02/2012 3,400 0.10 ▲ 3.03 3,400 3,400 3,400 28,620 97,308,000
07/02/2012 3,300 0.10 ▲ 3.12 3,300 3,300 3,300 96,190 317,427,000
06/02/2012 3,200 -0.10 ▼ -3.03 3,200 3,300 3,200 274,590 878,688,000
03/02/2012 3,300 0.00 ■■ 0.00 3,400 3,400 3,300 684,750 2,259,675,000
02/02/2012 3,300 0.10 ▲ 3.12 3,100 3,300 3,100 468,550 1,546,215,000
01/02/2012 3,200 0.10 ▲ 3.23 3,100 3,200 3,000 180,920 578,944,000
31/01/2012 3,100 0.10 ▲ 3.33 3,000 3,100 3,000 459,330 1,423,923,000
30/01/2012 3,000 -0.10 ▼ -3.23 3,000 3,200 3,000 149,180 447,540,000
20/01/2012 3,100 0.10 ▲ 3.33 3,000 3,100 3,000 249,970 774,907,000
19/01/2012 3,000 0.10 ▲ 3.45 2,900 3,000 2,800 119,660 358,980,000
18/01/2012 2,900 0.10 ▲ 3.57 2,800 2,900 2,800 95,450 276,805,000
17/01/2012 2,800 -0.10 ▼ -3.45 2,800 2,900 2,800 142,390 398,692,000
16/01/2012 2,900 0.00 ■■ 0.00 2,900 3,000 2,800 97,730 283,417,000
13/01/2012 2,900 0.10 ▲ 3.57 2,700 2,900 2,700 56,880 164,952,000
12/01/2012 2,800 -0.10 ▼ -3.45 2,800 2,900 2,800 141,380 395,864,000
11/01/2012 2,900 0.10 ▲ 3.57 2,900 2,900 2,800 141,110 409,219,000
10/01/2012 2,800 0.10 ▲ 3.70 2,700 2,800 2,700 203,920 570,976,000
09/01/2012 2,700 0.00 ■■ 0.00 2,700 2,800 2,600 119,920 323,784,000
06/01/2012 2,700 -0.10 ▼ -3.57 2,800 2,800 2,700 128,160 346,032,000
05/01/2012 2,800 -0.10 ▼ -3.45 2,800 2,900 2,800 212,960 596,288,000
04/01/2012 2,900 -0.10 ▼ -3.33 2,900 3,000 2,900 259,090 751,361,000
03/01/2012 3,000 0.00 ■■ 0.00 3,000 3,100 3,000 85,080 255,240,000
30/12/2011 3,000 0.10 ▲ 3.45 2,900 3,000 2,800 92,930 278,790,000
29/12/2011 2,900 0.10 ▲ 3.57 2,900 2,900 2,700 392,300 1,137,670,000
28/12/2011 2,800 0.10 ▲ 3.70 2,600 2,800 2,600 1,275,290 3,570,812,000
27/12/2011 2,700 -0.10 ▼ -3.57 2,700 2,700 2,700 118,480 319,896,000
26/12/2011 2,800 -0.10 ▼ -3.45 2,800 2,800 2,800 40,700 113,960,000
23/12/2011 2,900 -0.10 ▼ -3.33 2,900 2,900 2,900 39,830 115,507,000
22/12/2011 3,000 -0.10 ▼ -3.23 3,000 3,000 3,000 40,690 122,070,000
21/12/2011 3,100 -0.10 ▼ -3.12 3,100 3,100 3,100 125,940 390,414,000
20/12/2011 3,200 -0.10 ▼ -3.03 3,200 3,200 3,200 135,360 433,152,000
19/12/2011 3,300 -0.10 ▼ -2.94 3,300 3,400 3,300 305,940 1,009,602,000
16/12/2011 3,400 0.00 ■■ 0.00 3,300 3,500 3,300 519,090 1,764,906,000
15/12/2011 3,400 -0.10 ▼ -2.86 3,400 3,400 3,400 86,550 294,270,000
14/12/2011 3,500 -0.10 ▼ -2.78 3,500 3,600 3,500 123,790 433,265,000
13/12/2011 3,600 -0.10 ▼ -2.70 3,700 3,700 3,600 227,940 820,584,000
12/12/2011 3,700 -0.10 ▼ -2.63 3,800 3,800 3,700 259,490 960,113,000
09/12/2011 3,800 -0.10 ▼ -2.56 3,800 3,900 3,800 382,110 1,452,018,000
08/12/2011 3,900 0.00 ■■ 0.00 3,900 4,000 3,800 92,750 361,725,000
07/12/2011 3,900 -0.10 ▼ -2.50 4,000 4,000 3,900 87,480 341,172,000
06/12/2011 4,000 0.10 ▲ 2.56 4,000 4,000 4,000 376,070 1,504,280,000
05/12/2011 3,900 0.10 ▲ 2.63 3,900 3,900 3,800 253,940 990,366,000
02/12/2011 3,800 0.00 ■■ 0.00 3,800 3,900 3,800 46,160 175,408,000
01/12/2011 3,800 0.00 ■■ 0.00 3,800 3,900 3,800 118,540 450,452,000
30/11/2011 3,800 -0.10 ▼ -2.56 3,800 3,900 3,800 156,080 593,104,000
29/11/2011 3,900 0.00 ■■ 0.00 4,000 4,000 3,900 34,940 136,266,000
28/11/2011 3,900 0.10 ▲ 2.63 3,900 3,900 3,800 242,820 946,998,000
25/11/2011 3,800 -0.20 ▼ -5.00 4,000 4,000 3,800 205,210 779,798,000
24/11/2011 4,000 0.10 ▲ 2.56 3,900 4,000 3,800 115,250 461,000,000
23/11/2011 3,900 -0.10 ▼ -2.50 4,000 4,100 3,800 197,770 771,303,000
22/11/2011 4,000 0.10 ▲ 2.56 3,900 4,000 3,800 217,610 870,440,000
21/11/2011 3,900 -0.10 ▼ -2.50 4,000 4,000 3,900 106,870 416,793,000
18/11/2011 4,000 0.00 ■■ 0.00 4,000 4,000 3,800 72,660 290,640,000
17/11/2011 4,000 0.00 ■■ 0.00 4,000 4,100 3,900 50,760 203,040,000
16/11/2011 4,000 0.10 ▲ 2.56 4,000 4,000 3,900 405,700 1,622,800,000
15/11/2011 3,900 0.00 ■■ 0.00 3,800 4,000 3,800 649,250 2,532,075,000
14/11/2011 3,900 -0.20 ▼ -4.88 4,000 4,100 3,900 284,780 1,110,642,000
11/11/2011 4,100 -0.10 ▼ -2.38 4,100 4,200 4,100 105,740 433,534,000
10/11/2011 4,200 -0.20 ▼ -4.55 4,300 4,400 4,200 312,100 1,310,820,000
09/11/2011 4,400 0.10 ▲ 2.33 4,300 4,400 4,300 121,670 535,348,000
08/11/2011 4,300 -0.10 ▼ -2.27 4,300 4,500 4,200 164,260 706,318,000
07/11/2011 4,400 -0.10 ▼ -2.22 4,400 4,400 4,300 192,530 847,132,000
04/11/2011 4,500 0.00 ■■ 0.00 4,500 4,500 4,400 183,120 824,040,000
03/11/2011 4,500 0.00 ■■ 0.00 4,500 4,600 4,400 110,390 496,755,000
02/11/2011 4,500 -0.10 ▼ -2.17 4,500 4,600 4,400 252,620 1,136,790,000
01/11/2011 4,600 -0.20 ▼ -4.17 4,700 4,800 4,600 111,970 515,062,000
31/10/2011 4,800 0.10 ▲ 2.13 4,900 4,900 4,800 907,690 4,356,912,000
28/10/2011 4,700 0.20 ▲ 4.44 4,700 4,700 4,500 744,430 3,498,821,000
27/10/2011 4,500 0.10 ▲ 2.27 4,600 4,600 4,400 209,710 943,695,000
26/10/2011 4,400 -0.10 ▼ -2.22 4,400 4,600 4,400 85,360 375,584,000
25/10/2011 4,500 -0.10 ▼ -2.17 4,500 4,600 4,500 215,940 971,730,000
24/10/2011 4,600 -0.10 ▼ -2.13 4,800 4,800 4,600 137,500 632,500,000
21/10/2011 4,700 0.10 ▲ 2.17 4,600 4,800 4,500 267,520 1,257,344,000
20/10/2011 4,600 0.10 ▲ 2.22 4,600 4,700 4,500 151,370 696,302,000
19/10/2011 4,500 0.00 ■■ 0.00 4,600 4,600 4,400 248,620 1,118,790,000
18/10/2011 4,500 -0.10 ▼ -2.17 4,600 4,600 4,400 240,450 1,082,025,000
17/10/2011 4,600 -0.20 ▼ -4.17 4,800 4,800 4,600 554,170 2,549,182,000
14/10/2011 4,800 0.00 ■■ 0.00 4,900 4,900 4,800 162,830 781,584,000
13/10/2011 4,800 0.00 ■■ 0.00 4,900 4,900 4,700 156,300 750,240,000
12/10/2011 4,800 -0.20 ▼ -4.00 4,900 4,900 4,800 1,393,590 6,689,232,000
11/10/2011 5,000 -0.10 ▼ -1.96 5,200 5,200 5,000 533,430 2,667,150,000
10/10/2011 5,100 -0.20 ▼ -3.77 5,300 5,300 5,100 125,880 641,988,000
07/10/2011 5,300 -0.10 ▼ -1.85 5,500 5,500 5,300 194,110 1,028,783,000
06/10/2011 5,400 0.10 ▲ 1.89 5,300 5,500 5,200 267,960 1,446,984,000
05/10/2011 5,300 0.20 ▲ 3.92 5,200 5,300 5,100 453,660 2,404,398,000
04/10/2011 5,100 -0.20 ▼ -3.77 5,200 5,400 5,100 564,770 2,880,327,000
03/10/2011 5,300 -0.20 ▼ -3.64 5,400 5,400 5,300 693,290 3,674,437,000
30/09/2011 5,500 -0.20 ▼ -3.51 5,600 5,700 5,500 234,320 1,288,760,000
29/09/2011 5,700 0.00 ■■ 0.00 5,700 5,700 5,500 774,220 4,413,054,000
28/09/2011 5,700 0.20 ▲ 3.64 5,700 5,700 5,500 568,430 3,240,051,000
27/09/2011 5,500 -0.20 ▼ -3.51 5,500 5,800 5,500 542,880 2,985,840,000
26/09/2011 5,700 0.00 ■■ 0.00 5,700 5,900 5,700 450,720 2,569,104,000
23/09/2011 5,700 0.20 ▲ 3.64 5,600 5,700 5,500 904,440 5,155,308,000
22/09/2011 5,500 0.20 ▲ 3.77 5,300 5,500 5,300 561,060 3,085,830,000
21/09/2011 5,300 -0.20 ▼ -3.64 5,500 5,600 5,300 628,220 3,329,566,000
20/09/2011 5,500 -0.20 ▼ -3.51 5,500 5,700 5,500 818,530 4,501,915,000
19/09/2011 5,700 -0.10 ▼ -1.72 5,600 5,800 5,600 676,740 3,857,418,000
16/09/2011 5,800 -0.30 ▼ -4.92 5,800 6,100 5,800 621,780 3,606,324,000
15/09/2011 6,100 0.00 ■■ 0.00 6,100 6,100 5,800 1,380,660 8,422,026,000
14/09/2011 6,100 0.20 ▲ 3.39 6,100 6,100 6,000 2,251,570 13,734,577,000
13/09/2011 5,900 0.20 ▲ 3.51 5,900 5,900 5,900 614,980 3,628,382,000
12/09/2011 5,700 0.20 ▲ 3.64 5,700 5,700 5,700 665,650 3,794,205,000
09/09/2011 5,500 0.20 ▲ 3.77 5,400 5,500 5,300 1,135,180 6,243,490,000
08/09/2011 5,300 0.20 ▲ 3.92 5,300 5,300 5,200 753,950 3,995,935,000
07/09/2011 5,100 0.20 ▲ 4.08 5,000 5,100 4,900 799,450 4,077,195,000
06/09/2011 4,900 -0.20 ▼ -3.92 4,900 5,100 4,900 275,530 1,350,097,000
05/09/2011 5,100 -0.10 ▼ -1.92 5,100 5,400 5,000 705,550 3,598,305,000
01/09/2011 5,200 0.20 ▲ 4.00 5,000 5,200 4,900 428,750 2,229,500,000
31/08/2011 5,000 0.10 ▲ 2.04 4,900 5,100 4,800 410,380 2,051,900,000
30/08/2011 4,900 0.20 ▲ 4.26 4,900 4,900 4,800 778,010 3,812,249,000
29/08/2011 4,700 0.10 ▲ 2.17 4,700 4,800 4,600 250,450 1,177,115,000
26/08/2011 4,600 0.00 ■■ 0.00 4,600 4,700 4,500 158,160 727,536,000
25/08/2011 4,600 0.10 ▲ 2.22 4,600 4,700 4,500 117,650 541,190,000
24/08/2011 4,500 -0.20 ▼ -4.26 4,800 4,800 4,500 204,260 919,170,000
23/08/2011 4,700 -0.10 ▼ -2.08 4,800 4,900 4,700 196,050 921,435,000
22/08/2011 4,800 0.20 ▲ 4.35 4,700 4,800 4,700 409,750 1,966,800,000
19/08/2011 4,600 -0.20 ▼ -4.17 4,700 4,800 4,600 346,840 1,595,464,000
18/08/2011 4,800 0.20 ▲ 4.35 4,800 4,800 4,700 463,850 2,226,480,000
17/08/2011 4,600 0.20 ▲ 4.55 4,400 4,600 4,300 430,090 1,978,414,000
16/08/2011 4,400 0.10 ▲ 2.33 4,300 4,400 4,200 73,030 321,332,000
15/08/2011 4,300 0.10 ▲ 2.38 4,300 4,300 4,200 37,260 160,218,000
12/08/2011 4,200 0.00 ■■ 0.00 4,300 4,300 4,100 161,380 677,796,000
11/08/2011 4,200 -0.20 ▼ -4.55 4,300 4,400 4,200 174,870 734,454,000
10/08/2011 4,400 0.10 ▲ 2.33 4,400 4,500 4,200 243,730 1,072,412,000
09/08/2011 4,300 -0.20 ▼ -4.44 4,400 4,400 4,300 414,020 1,780,286,000
08/08/2011 4,500 -0.20 ▼ -4.26 4,600 4,700 4,500 128,000 576,000,000
05/08/2011 4,700 -0.10 ▼ -2.08 4,600 4,900 4,600 184,500 867,150,000
04/08/2011 4,800 0.20 ▲ 4.35 4,600 4,800 4,600 265,560 1,274,688,000
03/08/2011 4,600 -0.10 ▼ -2.13 4,600 4,700 4,500 205,700 946,220,000
02/08/2011 4,700 -0.10 ▼ -2.08 4,600 4,700 4,600 199,740 938,778,000
01/08/2011 4,800 -0.20 ▼ -4.00 4,900 4,900 4,800 336,910 1,617,168,000
29/07/2011 5,000 -0.20 ▼ -3.85 5,000 5,100 5,000 355,000 1,775,000,000
28/07/2011 5,200 0.10 ▲ 1.96 5,000 5,200 5,000 113,230 588,796,000
27/07/2011 5,100 0.10 ▲ 2.00 5,100 5,100 5,000 149,320 761,532,000
26/07/2011 5,300 -0.10 ▼ -1.85 5,300 5,400 5,200 152,170 806,501,000
25/07/2011 5,400 -0.10 ▼ -1.82 5,500 5,500 5,400 64,240 346,896,000
22/07/2011 5,500 0.10 ▲ 1.85 5,400 5,500 5,400 203,400 1,118,700,000
21/07/2011 5,400 0.00 ■■ 0.00 5,500 5,500 5,300 144,580 780,732,000
20/07/2011 5,400 0.10 ▲ 1.89 5,300 5,400 5,200 168,040 907,416,000
19/07/2011 5,300 0.00 ■■ 0.00 5,200 5,400 5,200 71,660 379,798,000
18/07/2011 5,300 -0.10 ▼ -1.85 5,300 5,400 5,200 18,337 97,186,100
15/07/2011 5,400 -0.10 ▼ -1.82 5,500 5,500 5,400 116,340 628,236,000
14/07/2011 5,500 0.10 ▲ 1.85 5,500 5,500 5,300 51,930 285,615,000
13/07/2011 5,400 0.10 ▲ 1.89 5,400 5,500 5,300 167,400 903,960,000
12/07/2011 5,300 -0.10 ▼ -1.85 5,300 5,400 5,200 258,660 1,370,898,000
11/07/2011 5,400 -0.10 ▼ -1.82 5,400 5,500 5,400 229,980 1,241,892,000
08/07/2011 5,500 -0.10 ▼ -1.79 5,500 5,600 5,500 174,090 957,495,000
07/07/2011 5,600 0.00 ■■ 0.00 5,700 5,700 5,600 93,280 522,368,000
06/07/2011 5,600 -0.10 ▼ -1.75 5,700 5,700 5,600 80,130 448,728,000
05/07/2011 5,700 0.20 ▲ 3.64 5,600 5,700 5,600 234,950 1,339,215,000
04/07/2011 5,500 0.00 ■■ 0.00 5,500 5,600 5,400 112,740 620,070,000
01/07/2011 5,500 -0.20 ▼ -3.51 5,600 5,700 5,500 327,260 1,799,930,000
30/06/2011 5,700 -0.20 ▼ -3.39 5,700 5,900 5,700 96,560 550,392,000
29/06/2011 5,900 0.00 ■■ 0.00 5,900 6,000 5,700 426,440 2,515,996,000
28/06/2011 5,900 -0.10 ▼ -1.67 6,000 6,100 5,900 422,550 2,493,045,000
27/06/2011 6,000 -0.10 ▼ -1.64 6,100 6,300 5,900 380,130 2,280,780,000
24/06/2011 6,100 0.00 ■■ 0.00 6,100 6,200 6,100 140,460 856,806,000
23/06/2011 6,100 -0.10 ▼ -1.61 6,200 6,300 5,900 306,240 1,868,064,000
22/06/2011 6,200 -0.20 ▼ -3.12 6,500 6,600 6,200 264,650 1,640,830,000
21/06/2011 6,400 0.30 ▲ 4.92 6,100 6,400 6,000 519,080 3,322,112,000
20/06/2011 6,100 -0.30 ▼ -4.69 6,200 6,400 6,100 380,870 2,323,307,000
17/06/2011 6,400 -0.30 ▼ -4.48 6,600 6,700 6,400 779,490 4,988,736,000
16/06/2011 6,700 0.10 ▲ 1.52 6,400 6,800 6,300 849,410 5,691,047,000
15/06/2011 6,600 -0.30 ▼ -4.35 6,800 6,900 6,600 488,210 3,222,186,000
14/06/2011 6,900 0.30 ▲ 4.55 6,800 6,900 6,700 1,361,740 9,396,006,000
13/06/2011 6,600 0.30 ▲ 4.76 6,600 6,600 6,400 763,230 5,037,318,000
10/06/2011 6,300 0.30 ▲ 5.00 6,200 6,300 6,200 564,660 3,557,358,000
09/06/2011 6,000 0.10 ▲ 1.69 5,900 6,100 5,800 905,540 5,433,240,000
08/06/2011 5,900 0.10 ▲ 1.72 5,800 5,900 5,600 664,450 3,920,255,000
07/06/2011 5,800 0.20 ▲ 3.57 5,800 5,800 5,700 548,790 3,182,982,000
06/06/2011 5,600 0.00 ■■ 0.00 5,500 5,600 5,500 193,360 1,082,816,000
03/06/2011 5,600 -0.10 ▼ -1.75 5,800 5,900 5,500 772,480 4,325,888,000
02/06/2011 5,700 0.50 ▲ 9.62 5,600 5,700 5,600 449,830 2,564,031,000
01/06/2011 5,500 0.20 ▲ 3.77 5,300 5,500 5,300 579,550 3,187,525,000
31/05/2011 5,300 0.00 ■■ 0.00 5,100 5,300 5,100 241,330 1,279,049,000
30/05/2011 5,300 -0.20 ▼ -3.64 5,500 5,600 5,300 544,470 2,885,691,000
27/05/2011 5,500 0.20 ▲ 3.77 5,400 5,500 5,200 566,240 3,114,320,000
26/05/2011 5,300 0.20 ▲ 3.92 4,900 5,300 4,900 793,900 4,207,670,000
25/05/2011 5,100 -0.20 ▼ -3.77 5,100 5,200 5,100 276,510 1,410,201,000
24/05/2011 5,300 -0.20 ▼ -3.64 5,400 5,400 5,300 422,620 2,239,886,000
23/05/2011 5,500 -0.20 ▼ -3.51 5,700 5,700 5,500 525,490 2,890,195,000
20/05/2011 5,700 -0.10 ▼ -1.72 5,900 5,900 5,700 316,840 1,805,988,000
19/05/2011 5,800 -0.20 ▼ -3.33 6,000 6,000 5,800 284,390 1,649,462,000
18/05/2011 6,000 0.00 ■■ 0.00 5,800 6,000 5,700 555,520 3,333,120,000
17/05/2011 6,000 -0.30 ▼ -4.76 6,300 6,300 6,000 650,540 3,903,240,000
16/05/2011 6,300 -0.30 ▼ -4.55 6,600 6,600 6,300 314,570 1,981,791,000
13/05/2011 6,600 0.00 ■■ 0.00 6,600 6,600 6,500 144,350 952,710,000
12/05/2011 6,600 0.00 ■■ 0.00 6,600 6,700 6,500 124,070 818,862,000
11/05/2011 6,600 -0.10 ▼ -1.49 6,700 6,700 6,500 138,780 915,948,000
10/05/2011 6,700 0.10 ▲ 1.52 6,700 6,800 6,600 303,810 2,035,527,000
09/05/2011 6,600 0.00 ■■ 0.00 6,700 6,800 6,600 279,560 1,845,096,000
06/05/2011 6,600 0.10 ▲ 1.54 6,500 6,600 6,400 157,720 1,040,952,000
05/05/2011 6,500 -0.20 ▼ -2.99 6,600 6,600 6,400 204,070 1,326,455,000
04/05/2011 6,700 0.00 ■■ 0.00 6,700 6,800 6,600 141,530 948,251,000
29/04/2011 6,700 0.10 ▲ 1.52 6,500 6,800 6,500 231,750 1,552,725,000
28/04/2011 6,600 -0.20 ▼ -2.94 6,800 6,800 6,600 260,660 1,720,356,000
27/04/2011 6,800 0.00 ■■ 0.00 6,800 7,000 6,600 136,670 929,356,000
26/04/2011 6,800 -0.30 ▼ -4.23 7,100 7,100 6,800 167,230 1,137,164,000
25/04/2011 7,100 0.30 ▲ 4.41 6,900 7,100 6,900 376,660 2,674,286,000
22/04/2011 6,800 -0.30 ▼ -4.23 7,000 7,100 6,800 264,760 1,800,368,000
21/04/2011 7,100 -0.10 ▼ -1.39 7,200 7,300 7,000 431,830 3,065,993,000
20/04/2011 7,200 -0.10 ▼ -1.37 7,400 7,500 7,200 451,270 3,249,144,000
19/04/2011 7,300 0.00 ■■ 0.00 7,300 7,500 7,300 284,280 2,075,244,000
18/04/2011 7,300 -0.30 ▼ -3.95 7,600 7,700 7,300 30,572 223,175,600
15/04/2011 7,600 -0.20 ▼ -2.56 7,700 7,800 7,600 264,520 2,010,352,000
14/04/2011 7,800 -0.10 ▼ -1.27 7,900 8,000 7,800 158,080 1,233,024,000
13/04/2011 7,900 0.00 ■■ 0.00 7,900 8,000 7,900 152,020 1,200,958,000
08/04/2011 7,900 -0.10 ▼ -1.25 7,900 8,000 7,900 109,280 863,312,000
07/04/2011 8,000 -0.10 ▼ -1.23 8,200 8,200 7,900 167,280 1,338,240,000
06/04/2011 8,100 0.30 ▲ 3.85 7,900 8,100 7,900 377,650 3,058,965,000
05/04/2011 7,800 -0.10 ▼ -1.27 7,900 8,000 7,800 226,190 1,764,282,000
04/04/2011 7,900 -0.10 ▼ -1.25 8,000 8,100 7,900 387,410 3,060,539,000
01/04/2011 8,000 -0.10 ▼ -1.23 8,100 8,200 8,000 325,850 2,606,800,000
31/03/2011 8,100 -0.10 ▼ -1.22 8,300 8,300 8,100 270,860 2,193,966,000
30/03/2011 8,200 -0.10 ▼ -1.20 8,100 8,300 8,000 443,270 3,634,814,000
29/03/2011 8,300 -0.10 ▼ -1.19 8,500 8,500 8,300 287,030 2,382,349,000
28/03/2011 8,400 -0.10 ▼ -1.18 8,600 8,600 8,400 178,890 1,502,676,000
25/03/2011 8,500 0.10 ▲ 1.19 8,400 8,600 8,400 526,670 4,476,695,000
24/03/2011 8,400 0.00 ■■ 0.00 8,400 8,500 8,300 333,850 2,804,340,000
23/03/2011 8,400 0.00 ■■ 0.00 8,300 8,600 8,300 175,550 1,474,620,000
22/03/2011 8,400 -0.20 ▼ -2.33 8,500 8,600 8,400 324,140 2,722,776,000
21/03/2011 8,600 -0.20 ▼ -2.27 8,900 9,000 8,600 537,240 4,620,264,000
18/03/2011 8,800 0.40 ▲ 4.76 8,500 8,800 8,400 586,200 5,158,560,000
17/03/2011 8,400 0.00 ■■ 0.00 8,500 8,700 8,300 289,770 2,434,068,000
16/03/2011 8,400 0.10 ▲ 1.20 8,300 8,600 8,200 326,880 2,745,792,000
15/03/2011 8,300 -0.10 ▼ -1.19 8,400 8,600 8,200 366,660 3,043,278,000
14/03/2011 8,400 -0.40 ▼ -4.55 8,800 8,800 8,400 718,920 6,038,928,000
11/03/2011 8,800 0.40 ▲ 4.76 8,800 8,800 8,800 721,090 6,345,592,000
10/03/2011 8,400 0.40 ▲ 5.00 8,100 8,400 8,100 584,860 4,912,824,000
09/03/2011 8,000 -0.30 ▼ -3.61 8,200 8,300 7,900 504,850 4,038,800,000
08/03/2011 8,300 0.10 ▲ 1.22 8,100 8,500 8,100 228,080 1,893,064,000
07/03/2011 8,200 -0.20 ▼ -2.38 8,300 8,500 8,200 380,160 3,117,312,000
04/03/2011 8,400 0.10 ▲ 1.20 8,300 8,500 8,300 359,440 3,019,296,000
03/03/2011 8,300 -0.30 ▼ -3.49 8,500 8,700 8,300 487,910 4,049,653,000
02/03/2011 8,600 -0.40 ▼ -4.44 9,000 9,000 8,600 842,610 7,246,446,000
01/03/2011 9,000 -0.10 ▼ -1.10 9,100 9,300 9,000 608,670 5,478,030,000
28/02/2011 9,100 -0.20 ▼ -2.15 9,400 9,500 9,000 343,430 3,125,213,000
25/02/2011 9,300 0.20 ▲ 2.20 9,300 9,300 9,100 392,330 3,648,669,000
24/02/2011 9,100 -0.30 ▼ -3.19 9,200 9,400 9,000 593,280 5,398,848,000
23/02/2011 9,400 0.40 ▲ 4.44 9,200 9,400 9,100 844,760 7,940,744,000
22/02/2011 9,000 -0.30 ▼ -3.23 9,000 9,400 8,900 640,890 5,768,010,000
21/02/2011 9,300 -0.40 ▼ -4.12 9,500 9,600 9,300 709,150 6,595,095,000
18/02/2011 9,700 -0.40 ▼ -3.96 10,100 10,100 9,700 765,110 7,421,567,000
17/02/2011 10,100 -0.10 ▼ -0.98 10,200 10,200 10,000 422,710 4,269,371,000
16/02/2011 10,200 -0.10 ▼ -0.97 10,400 10,400 10,100 419,580 4,279,716,000
15/02/2011 10,300 -0.20 ▼ -1.90 10,400 10,500 10,200 453,840 4,674,552,000
14/02/2011 10,500 0.40 ▲ 3.96 10,100 10,600 10,100 2,076,410 21,802,305,000
11/02/2011 10,100 -0.10 ▼ -0.98 10,100 10,200 10,000 244,640 2,470,864,000
10/02/2011 10,200 0.10 ▲ 0.99 10,100 10,200 10,000 453,730 4,628,046,000
09/02/2011 10,100 0.00 ■■ 0.00 10,200 10,300 10,000 373,110 3,768,411,000
08/02/2011 10,100 0.00 ■■ 0.00 10,300 10,300 10,100 266,730 2,693,973,000
28/01/2011 10,100 -0.20 ▼ -1.94 10,300 10,500 10,100 537,960 5,433,396,000
27/01/2011 10,300 0.10 ▲ 0.98 10,300 10,300 10,100 216,260 2,227,478,000
26/01/2011 10,200 0.30 ▲ 3.03 9,900 10,300 9,900 522,470 5,329,194,000
25/01/2011 9,900 0.00 ■■ 0.00 9,900 10,100 9,800 471,300 4,665,870,000
24/01/2011 9,900 -0.20 ▼ -1.98 10,100 10,200 9,900 349,580 3,460,842,000
21/01/2011 10,100 -0.10 ▼ -0.98 10,200 10,400 10,100 322,080 3,253,008,000
20/01/2011 10,200 -0.10 ▼ -0.97 10,300 10,500 10,200 620,620 6,330,324,000
19/01/2011 10,300 0.00 ■■ 0.00 10,400 10,500 10,100 366,620 3,776,186,000
18/01/2011 10,300 0.00 ■■ 0.00 10,300 10,500 10,200 482,510 4,969,853,000
17/01/2011 10,300 -0.20 ▼ -1.90 10,500 10,800 10,300 492,390 5,071,617,000
14/01/2011 10,500 0.10 ▲ 0.96 10,400 10,600 10,300 583,640 6,128,220,000
13/01/2011 10,400 0.00 ■■ 0.00 10,300 10,600 10,300 317,500 3,302,000,000
12/01/2011 10,400 0.30 ▲ 2.97 10,300 10,600 10,200 542,650 5,643,560,000
11/01/2011 10,100 -0.30 ▼ -2.88 10,300 10,400 10,100 636,600 6,429,660,000
10/01/2011 10,400 -0.20 ▼ -1.89 10,600 10,600 10,300 541,160 5,628,064,000
07/01/2011 10,600 -0.20 ▼ -1.85 10,900 10,900 10,600 310,240 3,288,544,000
06/01/2011 10,800 0.10 ▲ 0.93 10,700 10,900 10,600 408,120 4,407,696,000
05/01/2011 10,700 -0.30 ▼ -2.73 11,000 11,000 10,700 947,110 10,134,077,000
04/01/2011 11,000 0.20 ▲ 1.85 11,000 11,200 11,000 484,670 5,331,370,000
31/12/2010 10,800 -0.10 ▼ -0.92 10,900 11,000 10,800 401,650 4,337,820,000
30/12/2010 10,900 -0.10 ▼ -0.91 11,000 11,200 10,900 285,760 3,114,784,000
29/12/2010 11,000 0.10 ▲ 0.92 11,300 11,400 11,000 1,670,090 18,370,990,000
28/12/2010 10,900 0.50 ▲ 4.81 10,400 10,900 10,400 564,720 6,155,448,000
27/12/2010 10,400 -0.10 ▼ -0.95 10,400 10,600 10,300 558,220 5,805,488,000
24/12/2010 10,500 0.00 ■■ 0.00 10,600 10,700 10,200 647,350 6,797,175,000
23/12/2010 10,500 -0.30 ▼ -2.78 10,700 10,900 10,500 826,660 8,679,930,000
22/12/2010 10,800 -0.20 ▼ -1.82 11,000 11,300 10,800 615,190 6,644,052,000
21/12/2010 11,000 0.00 ■■ 0.00 11,000 11,300 10,600 631,760 6,949,360,000
20/12/2010 11,000 -0.30 ▼ -2.65 11,300 11,500 11,000 863,960 9,503,560,000
17/12/2010 11,300 0.50 ▲ 4.63 11,100 11,300 10,800 1,003,130 11,335,369,000
16/12/2010 10,800 -0.50 ▼ -4.42 11,000 11,200 10,800 1,160,230 12,530,484,000
15/12/2010 11,300 -0.30 ▼ -2.59 11,600 12,000 11,300 1,031,360 11,654,368,000
14/12/2010 11,600 -0.60 ▼ -4.92 12,000 12,400 11,600 2,120,140 24,593,624,000
13/12/2010 12,200 0.50 ▲ 4.27 12,200 12,200 12,100 1,675,850 20,445,370,000
10/12/2010 11,700 0.50 ▲ 4.46 11,600 11,700 11,300 1,183,990 13,852,683,000
09/12/2010 11,200 0.30 ▲ 2.75 10,700 11,400 10,400 1,688,590 18,912,208,000
08/12/2010 10,900 -0.50 ▼ -4.39 11,300 11,600 10,900 1,219,470 13,292,223,000
07/12/2010 11,400 -0.60 ▼ -5.00 12,000 12,200 11,400 1,589,440 18,119,616,000
06/12/2010 12,000 0.10 ▲ 0.84 12,000 12,400 11,700 1,951,670 23,420,040,000
03/12/2010 11,900 0.50 ▲ 4.39 11,900 11,900 11,700 1,593,750 18,965,625,000
02/12/2010 11,400 0.50 ▲ 4.59 10,900 11,400 10,500 2,465,770 28,109,778,000
01/12/2010 10,900 -0.30 ▼ -2.68 11,000 11,400 10,700 1,290,560 14,067,104,000
30/11/2010 11,200 0.40 ▲ 3.70 11,200 11,300 11,000 2,022,870 22,656,144,000
29/11/2010 10,800 0.50 ▲ 4.85 10,100 10,800 9,900 1,631,970 17,625,276,000
26/11/2010 10,300 0.40 ▲ 4.04 10,200 10,300 10,000 2,873,420 29,596,226,000
25/11/2010 9,900 0.40 ▲ 4.21 9,700 9,900 9,600 772,400 7,646,760,000
24/11/2010 9,500 0.30 ▲ 3.26 9,200 9,600 9,000 1,723,080 16,369,260,000
23/11/2010 9,200 0.40 ▲ 4.55 8,900 9,200 8,900 737,380 6,783,896,000
22/11/2010 8,800 -0.40 ▼ -4.35 8,800 9,000 8,800 682,710 6,007,848,000
19/11/2010 9,200 0.00 ■■ 0.00 9,500 9,500 9,000 1,259,080 11,583,536,000
18/11/2010 9,200 0.40 ▲ 4.55 9,200 9,200 9,000 408,640 3,759,488,000
17/11/2010 8,800 0.40 ▲ 4.76 8,400 8,800 8,400 833,630 7,335,944,000
16/11/2010 8,400 -0.40 ▼ -4.55 8,500 8,700 8,400 904,770 7,600,068,000
15/11/2010 8,800 -0.40 ▼ -4.35 9,300 9,300 8,800 639,740 5,629,712,000
12/11/2010 9,200 -0.40 ▼ -4.17 9,400 9,400 9,200 1,146,290 10,545,868,000
11/11/2010 9,600 -0.40 ▼ -4.00 9,800 10,000 9,600 622,040 5,971,584,000
10/11/2010 10,000 0.00 ■■ 0.00 10,000 10,100 9,900 482,140 4,821,400,000
09/11/2010 10,000 -0.20 ▼ -1.96 10,200 10,200 9,900 651,000 6,510,000,000
08/11/2010 10,200 -0.30 ▼ -2.86 10,400 10,400 10,200 553,860 5,649,372,000
05/11/2010 10,500 0.10 ▲ 0.96 10,700 10,800 10,400 788,880 8,283,240,000
04/11/2010 10,400 -0.10 ▼ -0.95 10,000 10,400 10,000 1,284,510 13,358,904,000
03/11/2010 10,500 -0.30 ▼ -2.78 10,800 10,800 10,500 201,040 2,110,920,000
02/11/2010 10,800 -0.10 ▼ -0.92 10,900 10,900 10,600 232,300 2,508,840,000
01/11/2010 10,900 -0.10 ▼ -0.91 11,000 11,200 10,900 175,320 1,910,988,000
29/10/2010 11,000 -0.10 ▼ -0.90 11,000 11,300 11,000 214,530 2,359,830,000
28/10/2010 11,100 -0.20 ▼ -1.77 11,100 11,300 11,100 204,570 2,270,727,000
27/10/2010 11,300 -0.40 ▼ -3.42 11,900 11,900 11,300 293,950 3,321,635,000
26/10/2010 11,700 0.50 ▲ 4.46 11,500 11,700 11,500 449,180 5,255,406,000
25/10/2010 11,200 0.50 ▲ 4.67 10,700 11,200 10,600 348,110 3,898,832,000
22/10/2010 10,700 -0.30 ▼ -2.73 10,800 11,200 10,700 282,730 3,025,211,000
21/10/2010 11,000 0.00 ■■ 0.00 11,200 11,500 11,000 622,800 6,850,800,000
20/10/2010 11,000 -0.50 ▼ -4.35 11,400 11,400 11,000 349,030 3,839,330,000
19/10/2010 11,500 -0.40 ▼ -3.36 11,900 12,000 11,500 285,890 3,287,735,000
18/10/2010 11,900 -0.30 ▼ -2.46 12,300 12,300 11,900 223,830 2,663,577,000
15/10/2010 12,200 0.00 ■■ 0.00 12,300 12,300 12,000 164,950 2,012,390,000
14/10/2010 12,200 -0.10 ▼ -0.81 12,400 12,500 12,200 157,330 1,919,426,000
13/10/2010 12,300 0.20 ▲ 1.65 12,000 12,400 12,000 199,170 2,449,791,000
12/10/2010 12,100 -0.20 ▼ -1.63 12,300 12,500 12,000 172,210 2,083,741,000
11/10/2010 12,300 -0.10 ▼ -0.81 12,400 12,800 12,300 182,960 2,250,408,000
08/10/2010 12,400 -0.20 ▼ -1.59 12,800 12,800 12,400 160,300 1,987,720,000
07/10/2010 12,600 -0.50 ▼ -3.82 13,200 13,200 12,600 222,630 2,805,138,000
06/10/2010 13,100 0.50 ▲ 3.97 12,900 13,200 12,600 303,930 3,981,483,000
05/10/2010 12,600 0.20 ▲ 1.61 12,100 12,600 12,100 307,470 3,874,122,000
04/10/2010 12,400 -0.50 ▼ -3.88 12,700 13,000 12,300 428,640 5,315,136,000
01/10/2010 12,900 -0.20 ▼ -1.53 13,100 13,200 12,900 234,290 3,022,341,000
30/09/2010 13,100 -0.20 ▼ -1.50 13,100 13,300 12,900 288,310 3,776,861,000
29/09/2010 13,300 -0.40 ▼ -2.92 13,800 13,800 13,200 316,150 4,204,795,000
28/09/2010 13,700 0.00 ■■ 0.00 14,000 14,000 13,700 222,460 3,047,702,000
27/09/2010 13,700 -0.10 ▼ -0.72 14,000 14,000 13,700 144,510 1,979,787,000
24/09/2010 13,800 0.00 ■■ 0.00 13,700 14,000 13,700 261,090 3,603,042,000
23/09/2010 13,800 0.00 ■■ 0.00 13,700 13,900 13,400 603,750 8,331,750,000
22/09/2010 13,800 -0.20 ▼ -1.43 13,900 14,100 13,800 349,800 4,827,240,000
21/09/2010 14,000 -0.20 ▼ -1.41 13,800 14,300 13,800 266,440 3,730,160,000
20/09/2010 14,200 -0.20 ▼ -1.39 15,000 15,000 14,200 429,350 6,096,770,000
17/09/2010 14,400 0.60 ▲ 4.35 14,100 14,400 14,000 966,840 13,922,496,000
16/09/2010 13,800 0.10 ▲ 0.73 13,600 13,900 13,500 211,500 2,918,700,000
15/09/2010 13,700 -0.30 ▼ -2.14 13,600 14,000 13,600 212,950 2,917,415,000
14/09/2010 14,000 0.40 ▲ 2.94 14,200 14,200 13,600 405,560 5,677,840,000
13/09/2010 13,600 -0.70 ▼ -4.90 13,600 14,200 13,600 851,700 11,583,120,000
10/09/2010 14,300 -0.70 ▼ -4.67 14,600 15,000 14,300 551,310 7,883,733,000
09/09/2010 15,000 0.50 ▲ 3.45 14,900 15,200 14,500 842,720 12,640,800,000
08/09/2010 14,500 -0.60 ▼ -3.97 14,600 15,100 14,400 863,570 12,521,765,000
07/09/2010 15,100 0.70 ▲ 4.86 14,900 15,100 14,300 1,436,240 21,687,224,000
06/09/2010 14,400 0.60 ▲ 4.35 14,400 14,400 14,400 104,010 1,497,744,000
01/09/2010 13,800 0.60 ▲ 4.55 13,800 13,800 13,500 906,560 12,510,528,000
31/08/2010 13,200 0.60 ▲ 4.76 12,900 13,200 12,900 833,710 11,004,972,000
30/08/2010 12,600 0.60 ▲ 5.00 12,600 12,600 12,600 116,100 1,462,860,000
27/08/2010 12,000 -0.40 ▼ -3.23 12,100 12,400 11,800 414,490 4,973,880,000
26/08/2010 12,400 0.00 ■■ 0.00 12,600 12,800 11,900 594,450 7,371,180,000
25/08/2010 12,400 -0.60 ▼ -4.62 12,600 12,800 12,400 680,330 8,436,092,000
24/08/2010 13,000 -0.60 ▼ -4.41 13,000 13,200 13,000 675,800 8,785,400,000
23/08/2010 13,600 -0.70 ▼ -4.90 14,100 14,100 13,600 636,240 8,652,864,000
20/08/2010 14,300 -0.30 ▼ -2.05 14,500 14,600 13,900 693,860 9,922,198,000
19/08/2010 14,600 -0.10 ▼ -0.68 15,000 15,000 14,300 276,110 4,031,206,000
18/08/2010 14,700 -0.70 ▼ -4.55 15,200 15,400 14,700 380,530 5,593,791,000
17/08/2010 15,400 -0.50 ▼ -3.14 15,300 15,900 15,300 362,850 5,587,890,000
16/08/2010 15,900 0.70 ▲ 4.61 15,300 15,900 15,200 739,790 11,762,661,000
13/08/2010 15,200 0.40 ▲ 2.70 14,400 15,200 14,400 371,370 5,644,824,000
12/08/2010 14,800 -0.70 ▼ -4.52 15,100 15,300 14,800 611,470 9,049,756,000
11/08/2010 15,500 0.70 ▲ 4.73 15,200 15,500 15,000 803,290 12,450,995,000
10/08/2010 14,800 -0.70 ▼ -4.52 15,100 15,400 14,800 785,960 11,632,208,000
09/08/2010 15,500 -0.80 ▼ -4.91 16,000 16,200 15,500 662,360 10,266,580,000
06/08/2010 16,300 -0.50 ▼ -2.98 16,800 16,800 16,200 391,110 6,375,093,000
05/08/2010 16,800 -0.50 ▼ -2.89 17,300 17,300 16,600 368,840 6,196,512,000
04/08/2010 17,300 0.20 ▲ 1.17 17,100 17,400 16,900 761,620 13,176,026,000
03/08/2010 17,100 -0.20 ▼ -1.16 17,300 17,500 16,900 837,100 14,314,410,000
02/08/2010 17,300 0.50 ▲ 2.98 17,500 17,600 17,000 1,486,830 25,722,159,000
30/07/2010 16,800 0.80 ▲ 5.00 16,600 16,800 16,400 875,570 14,709,576,000
29/07/2010 16,000 0.00 ■■ 0.00 16,000 16,300 15,700 552,560 8,840,960,000
28/07/2010 16,000 -0.80 ▼ -4.76 16,600 16,800 16,000 695,110 11,121,760,000
27/07/2010 16,800 -0.40 ▼ -2.33 17,100 17,400 16,800 390,460 6,559,728,000
26/07/2010 17,200 -0.20 ▼ -1.15 17,500 17,700 17,200 492,430 8,469,796,000
23/07/2010 17,400 -0.40 ▼ -2.25 17,900 17,900 17,400 854,530 14,868,822,000
22/07/2010 17,800 0.00 ■■ 0.00 18,500 18,500 17,200 2,361,540 42,035,412,000
21/07/2010 17,800 0.80 ▲ 4.71 17,800 17,800 17,800 37,500 667,500,000
20/07/2010 17,000 0.70 ▲ 4.29 17,000 17,000 17,000 67,990 1,155,830,000
19/07/2010 24,500 -0.70 ▼ -2.78 25,500 25,500 24,500 1,443,230 35,359,135,000
16/07/2010 25,200 1.20 ▲ 5.00 23,800 25,200 23,800 1,549,980 39,059,496,000
15/07/2010 24,000 -1.20 ▼ -4.76 25,200 25,200 24,000 1,576,020 37,824,480,000
14/07/2010 25,200 -0.80 ▼ -3.08 26,000 26,200 25,000 924,370 23,294,124,000
13/07/2010 26,000 0.50 ▲ 1.96 26,300 26,400 25,800 1,003,580 26,093,080,000
12/07/2010 25,500 -0.10 ▼ -0.39 25,600 25,700 25,200 307,970 7,853,235,000
09/07/2010 25,600 0.00 ■■ 0.00 25,400 26,000 25,300 341,290 8,737,024,000
08/07/2010 25,600 -0.40 ▼ -1.54 26,000 26,700 25,600 764,680 19,575,808,000
07/07/2010 26,000 0.80 ▲ 3.17 26,400 26,400 26,000 1,428,460 37,139,960,000
06/07/2010 25,200 -1.30 ▼ -4.91 26,500 26,500 25,200 1,139,570 28,717,164,000
05/07/2010 26,500 -0.50 ▼ -1.85 27,500 27,500 26,500 865,320 22,930,980,000
02/07/2010 27,000 0.90 ▲ 3.45 26,900 27,200 26,400 769,620 20,779,740,000
01/07/2010 26,100 0.90 ▲ 3.57 25,200 26,100 25,200 983,360 25,665,696,000
30/06/2010 25,200 -1.00 ▼ -3.82 25,200 26,000 24,900 1,633,510 41,164,452,000
29/06/2010 26,200 -0.60 ▼ -2.24 27,200 28,000 26,100 862,180 22,589,116,000
28/06/2010 26,800 0.00 ■■ 0.00 26,900 27,300 25,700 981,210 26,296,428,000
25/06/2010 26,800 -1.40 ▼ -4.96 28,000 28,000 26,800 2,230,670 59,781,956,000
24/06/2010 28,200 -0.30 ▼ -1.05 28,900 29,500 28,000 1,345,960 37,956,072,000
23/06/2010 28,500 0.90 ▲ 3.26 27,600 28,800 27,400 1,651,620 47,071,170,000
22/06/2010 27,600 1.10 ▲ 4.15 27,800 27,800 27,100 2,151,300 59,375,880,000
21/06/2010 26,500 1.20 ▲ 4.74 26,000 26,500 26,000 660,500 17,503,250,000
18/06/2010 25,300 1.20 ▲ 4.98 24,500 25,300 24,200 1,423,550 36,015,815,000
17/06/2010 24,100 -1.20 ▼ -4.74 25,000 25,200 24,100 1,488,030 35,861,523,000
16/06/2010 25,300 0.40 ▲ 1.61 24,900 25,900 24,400 1,532,770 38,779,081,000
15/06/2010 24,900 1.10 ▲ 4.62 24,000 24,900 24,000 3,185,580 79,320,942,000
14/06/2010 23,800 1.10 ▲ 4.85 23,800 23,800 23,800 281,240 6,693,512,000
11/06/2010 22,700 1.00 ▲ 4.61 22,700 22,700 22,600 1,126,590 25,573,593,000
10/06/2010 21,700 1.00 ▲ 4.83 20,400 21,700 20,300 1,574,520 34,167,084,000
09/06/2010 20,700 -0.20 ▼ -0.96 21,400 21,400 20,600 408,690 8,459,883,000
08/06/2010 20,900 -0.20 ▼ -0.95 20,700 21,600 20,700 1,076,780 22,504,702,000
07/06/2010 21,100 -0.80 ▼ -3.65 21,900 22,800 21,000 1,284,500 27,102,950,000
04/06/2010 21,900 1.00 ▲ 4.78 20,400 21,900 20,200 2,587,360 56,663,184,000
03/06/2010 20,900 -1.00 ▼ -4.57 22,000 22,000 20,900 1,248,690 26,097,621,000
02/06/2010 21,900 0.00 ■■ 0.00 22,000 22,500 21,500 1,293,480 28,327,212,000
01/06/2010 21,900 1.00 ▲ 4.78 20,900 21,900 20,400 1,759,210 38,526,699,000
31/05/2010 20,900 0.80 ▲ 3.98 20,300 21,100 19,600 2,096,250 43,811,625,000
28/05/2010 20,100 0.90 ▲ 4.69 20,100 20,100 19,800 1,491,490 29,978,949,000
27/05/2010 19,200 0.90 ▲ 4.92 18,000 19,200 17,700 1,460,830 28,047,936,000
26/05/2010 18,300 -0.20 ▼ -1.08 18,500 18,600 17,900 1,096,140 20,059,362,000
25/05/2010 18,500 0.80 ▲ 4.52 18,500 18,500 18,300 2,515,920 46,544,520,000
24/05/2010 17,700 0.80 ▲ 4.73 17,700 17,700 17,700 251,800 4,456,860,000
21/05/2010 16,900 0.80 ▲ 4.97 15,300 16,900 15,300 1,420,770 24,011,013,000
20/05/2010 16,100 0.20 ▲ 1.26 15,300 16,300 15,300 384,650 6,192,865,000
19/05/2010 15,900 -0.80 ▼ -4.79 16,600 16,600 15,900 1,112,740 17,692,566,000
18/05/2010 16,700 -0.60 ▼ -3.47 16,800 17,600 16,700 461,220 7,702,374,000
17/05/2010 17,300 -0.60 ▼ -3.35 18,000 18,000 17,100 849,450 14,695,485,000
14/05/2010 17,900 0.00 ■■ 0.00 18,000 18,300 17,900 411,820 7,371,578,000
13/05/2010 17,900 -0.10 ▼ -0.56 18,200 18,400 17,500 612,060 10,955,874,000
12/05/2010 18,000 -0.90 ▼ -4.76 18,600 19,100 18,000 1,476,610 26,578,980,000
11/05/2010 18,900 0.70 ▲ 3.85 19,000 19,100 18,300 1,419,190 26,822,691,000
10/05/2010 18,200 -0.20 ▼ -1.09 18,600 18,700 17,800 847,430 15,423,226,000
07/05/2010 18,400 -0.30 ▼ -1.60 18,600 18,700 17,800 1,049,130 19,303,992,000
06/05/2010 18,700 0.80 ▲ 4.47 18,000 18,700 18,000 1,949,610 36,457,707,000
05/05/2010 17,900 -0.10 ▼ -0.56 18,000 18,800 17,500 1,570,630 28,114,277,000
04/05/2010 18,000 0.80 ▲ 4.65 18,000 18,000 18,000 392,130 7,058,340,000
29/04/2010 17,200 0.80 ▲ 4.88 16,800 17,200 16,600 709,960 12,211,312,000
28/04/2010 16,400 0.10 ▲ 0.61 16,500 16,600 16,400 375,890 6,164,596,000
27/04/2010 16,300 0.00 ■■ 0.00 16,300 16,700 16,200 428,100 6,978,030,000
26/04/2010 16,300 -0.30 ▼ -1.81 16,600 16,800 16,300 250,530 4,083,639,000
22/04/2010 16,600 0.00 ■■ 0.00 16,800 17,000 16,500 446,170 7,406,422,000
21/04/2010 16,600 -0.10 ▼ -0.60 16,900 17,000 16,600 433,910 7,202,906,000
20/04/2010 16,700 0.20 ▲ 1.21 16,600 17,000 16,600 348,520 5,820,284,000
19/04/2010 16,500 -0.20 ▼ -1.20 16,500 16,700 16,400 460,220 7,593,630,000
16/04/2010 16,700 -0.10 ▼ -0.60 17,000 17,000 16,500 505,220 8,437,174,000
15/04/2010 16,800 0.30 ▲ 1.82 17,000 17,000 16,500 580,780 9,757,104,000
14/04/2010 16,500 -0.60 ▼ -3.51 16,900 17,300 16,300 817,260 13,484,790,000
13/04/2010 17,100 -0.80 ▼ -4.47 17,400 17,400 17,100 654,130 11,185,623,000
12/04/2010 17,900 0.40 ▲ 2.29 18,300 18,300 17,600 1,471,970 26,348,263,000
09/04/2010 17,500 0.80 ▲ 4.79 17,500 17,500 17,200 2,349,810 41,121,675,000
08/04/2010 16,700 0.40 ▲ 2.45 16,400 16,700 16,200 699,860 11,687,662,000
07/04/2010 16,300 0.10 ▲ 0.62 16,300 16,400 16,000 479,820 7,821,066,000
06/04/2010 16,200 0.40 ▲ 2.53 15,800 16,500 15,800 742,550 12,029,310,000
05/04/2010 15,800 0.10 ▲ 0.64 16,000 16,100 15,700 287,820 4,547,556,000
02/04/2010 15,700 -0.20 ▼ -1.26 15,900 16,000 15,700 197,790 3,105,303,000
01/04/2010 15,900 0.70 ▲ 4.61 15,200 15,900 15,000 401,940 6,390,846,000
31/03/2010 15,200 -0.30 ▼ -1.94 15,500 15,700 15,200 226,050 3,435,960,000
30/03/2010 15,500 -0.30 ▼ -1.90 15,800 16,000 15,500 234,810 3,639,555,000
29/03/2010 15,800 0.10 ▲ 0.64 15,700 16,100 15,700 231,830 3,662,914,000
26/03/2010 15,700 -0.10 ▼ -0.63 15,800 16,000 15,600 326,970 5,133,429,000
25/03/2010 15,800 -0.40 ▼ -2.47 16,200 16,200 15,700 518,270 8,188,666,000
24/03/2010 16,200 0.50 ▲ 3.18 16,000 16,200 15,600 650,740 10,541,988,000
23/03/2010 15,700 -0.40 ▼ -2.48 16,300 16,300 15,700 206,720 3,245,504,000
22/03/2010 16,100 -0.30 ▼ -1.83 16,400 16,400 16,100 134,370 2,163,357,000
19/03/2010 16,400 0.00 ■■ 0.00 16,400 16,500 16,000 136,590 2,240,076,000
18/03/2010 16,400 0.50 ▲ 3.14 15,900 16,400 15,700 348,640 5,717,696,000
17/03/2010 15,900 -0.80 ▼ -4.79 16,700 16,800 15,900 510,110 8,110,749,000
16/03/2010 16,700 -0.80 ▼ -4.57 17,200 17,400 16,700 419,340 7,002,978,000
15/03/2010 17,500 0.30 ▲ 1.74 17,600 17,600 17,000 375,400 6,569,500,000
12/03/2010 17,200 0.40 ▲ 2.38 16,900 17,200 16,800 791,840 13,619,648,000
11/03/2010 16,800 -0.20 ▼ -1.18 16,800 17,300 16,500 325,630 5,470,584,000
10/03/2010 17,000 0.00 ■■ 0.00 17,000 17,500 16,600 475,680 8,086,560,000
09/03/2010 17,000 0.80 ▲ 4.94 16,700 17,000 16,300 1,216,760 20,684,920,000
08/03/2010 16,200 0.70 ▲ 4.52 16,000 16,200 15,900 431,090 6,983,658,000
05/03/2010 15,500 0.10 ▲ 0.65 15,300 15,500 15,200 343,820 5,329,210,000
04/03/2010 15,400 0.10 ▲ 0.65 15,300 15,700 15,200 645,010 9,933,154,000
03/03/2010 15,300 0.20 ▲ 1.32 15,200 15,300 15,000 217,300 3,324,690,000
02/03/2010 15,100 -0.30 ▼ -1.95 15,400 15,500 15,100 207,140 3,127,814,000
01/03/2010 15,400 0.20 ▲ 1.32 15,300 15,800 15,300 280,150 4,314,310,000
26/02/2010 15,200 0.70 ▲ 4.83 14,500 15,200 14,500 373,930 5,683,736,000
25/02/2010 14,500 -0.10 ▼ -0.68 14,800 14,800 14,500 62,980 913,210,000
24/02/2010 14,600 0.10 ▲ 0.69 14,500 14,600 14,200 117,810 1,720,026,000
23/02/2010 14,500 -0.50 ▼ -3.33 14,500 14,900 14,500 139,790 2,026,955,000
22/02/2010 15,000 0.00 ■■ 0.00 15,100 15,200 14,800 131,660 1,974,900,000
12/02/2010 15,000 0.20 ▲ 1.35 15,000 15,100 14,800 155,270 2,329,050,000
11/02/2010 14,800 0.50 ▲ 3.50 14,200 14,900 14,200 88,310 1,306,988,000
10/02/2010 14,300 0.20 ▲ 1.42 14,500 14,500 14,100 96,600 1,381,380,000
09/02/2010 14,100 -0.50 ▼ -3.42 14,300 14,600 14,100 152,280 2,147,148,000
08/02/2010 14,600 -0.10 ▼ -0.68 14,500 14,800 14,400 119,560 1,745,576,000
05/02/2010 14,700 -0.30 ▼ -2.00 15,000 15,000 14,500 242,710 3,567,837,000
04/02/2010 15,000 0.10 ▲ 0.67 14,900 15,300 14,900 355,350 5,330,250,000
03/02/2010 14,900 -0.20 ▼ -1.32 15,100 15,200 14,900 245,830 3,662,867,000
02/02/2010 15,100 -0.60 ▼ -3.82 15,700 15,700 15,100 311,350 4,701,385,000
01/02/2010 15,700 0.10 ▲ 0.64 15,800 15,800 15,500 380,320 5,971,024,000
29/01/2010 15,600 0.70 ▲ 4.70 15,200 15,600 14,700 1,026,180 16,008,408,000
28/01/2010 14,900 0.20 ▲ 1.36 14,700 15,000 14,700 413,370 6,159,213,000
27/01/2010 14,700 -0.30 ▼ -2.00 15,200 15,300 14,600 398,740 5,861,478,000
26/01/2010 15,000 0.70 ▲ 4.90 14,400 15,000 14,400 482,310 7,234,650,000
25/01/2010 14,300 0.30 ▲ 2.14 14,200 14,400 14,100 140,470 2,008,721,000
22/01/2010 14,000 0.60 ▲ 4.48 13,300 14,000 13,300 373,590 5,230,260,000
21/01/2010 13,400 -0.60 ▼ -4.29 13,500 14,000 13,300 279,360 3,743,424,000
20/01/2010 14,000 -0.10 ▼ -0.71 14,300 14,300 13,900 156,070 2,184,980,000
19/01/2010 14,100 -0.10 ▼ -0.70 14,200 14,500 14,000 136,840 1,929,444,000
18/01/2010 14,200 -0.50 ▼ -3.40 14,600 14,800 14,200 234,270 3,326,634,000
15/01/2010 14,700 0.20 ▲ 1.38 14,500 15,000 14,400 242,150 3,559,605,000
14/01/2010 14,500 0.60 ▲ 4.32 14,400 14,500 14,100 326,390 4,732,655,000
13/01/2010 13,900 -0.20 ▼ -1.42 13,800 14,200 13,400 324,620 4,512,218,000
12/01/2010 14,100 -0.70 ▼ -4.73 14,600 14,900 14,100 423,750 5,974,875,000
11/01/2010 14,800 -0.30 ▼ -1.99 15,100 15,300 14,700 215,310 3,186,588,000
08/01/2010 15,100 -0.30 ▼ -1.95 15,800 15,900 15,100 301,570 4,553,707,000
07/01/2010 15,400 -0.10 ▼ -0.65 15,200 15,800 15,200 389,330 5,995,682,000
06/01/2010 15,500 0.00 ■■ 0.00 15,300 15,900 15,100 472,600 7,325,300,000
05/01/2010 15,500 0.50 ▲ 3.33 15,700 15,700 15,000 302,800 4,693,400,000
04/01/2010 15,000 0.70 ▲ 4.90 14,900 15,000 14,800 145,690 2,185,350,000
31/12/2009 14,300 0.00 ■■ 0.00 14,900 15,000 14,300 301,810 4,315,883,000
30/12/2009 14,300 0.60 ▲ 4.38 13,700 14,300 13,700 524,510 7,500,493,000
29/12/2009 13,700 0.00 ■■ 0.00 13,500 14,000 13,300 278,270 3,812,299,000
28/12/2009 13,700 -0.30 ▼ -2.14 13,500 14,400 13,500 265,160 3,632,692,000
25/12/2009 14,000 0.60 ▲ 4.48 13,900 14,000 13,600 301,090 4,215,260,000
24/12/2009 13,400 0.60 ▲ 4.69 12,800 13,400 12,600 335,320 4,493,288,000
23/12/2009 12,800 0.00 ■■ 0.00 12,800 13,100 12,700 158,340 2,026,752,000
22/12/2009 12,800 0.40 ▲ 3.23 12,900 13,000 12,600 357,770 4,579,456,000
21/12/2009 12,400 0.50 ▲ 4.20 12,200 12,400 12,200 155,720 1,930,928,000
18/12/2009 11,900 0.50 ▲ 4.39 11,700 11,900 11,700 222,490 2,647,631,000
17/12/2009 11,400 -0.50 ▼ -4.20 11,600 11,900 11,400 210,690 2,401,866,000
16/12/2009 11,900 -0.60 ▼ -4.80 12,500 12,500 11,900 184,060 2,190,314,000
15/12/2009 12,500 -0.20 ▼ -1.57 12,700 12,900 12,400 153,750 1,921,875,000
14/12/2009 12,700 0.60 ▲ 4.96 12,200 12,700 12,200 312,570 3,969,639,000
11/12/2009 12,100 -0.60 ▼ -4.72 12,300 12,400 12,100 247,790 2,998,259,000
10/12/2009 12,700 -0.60 ▼ -4.51 13,600 13,600 12,700 260,560 3,309,112,000
09/12/2009 13,300 -0.60 ▼ -4.32 13,500 13,500 13,300 296,090 3,937,997,000
08/12/2009 13,900 -0.70 ▼ -4.79 14,600 14,600 13,900 288,500 4,010,150,000
07/12/2009 14,600 0.20 ▲ 1.39 14,400 14,700 14,400 144,360 2,107,656,000
04/12/2009 14,400 -0.30 ▼ -2.04 14,700 14,800 14,400 201,170 2,896,848,000
03/12/2009 14,700 -0.40 ▼ -2.65 14,900 15,400 14,400 282,800 4,157,160,000
02/12/2009 15,100 -0.70 ▼ -4.43 15,500 15,800 15,100 220,250 3,325,775,000
01/12/2009 15,800 0.50 ▲ 3.27 15,500 16,000 15,300 417,580 6,597,764,000
30/11/2009 15,300 0.10 ▲ 0.66 15,200 15,600 15,100 173,160 2,649,348,000
27/11/2009 15,200 0.00 ■■ 0.00 14,500 15,900 14,500 664,970 10,107,544,000
26/11/2009 15,200 -0.80 ▼ -5.00 15,200 15,200 15,200 161,750 2,458,600,000
25/11/2009 16,000 -0.80 ▼ -4.76 16,800 16,800 16,000 579,680 9,274,880,000
24/11/2009 16,800 -0.20 ▼ -1.18 17,000 17,200 16,800 286,610 4,815,048,000
23/11/2009 17,000 -0.20 ▼ -1.16 17,100 17,400 16,800 540,680 9,191,560,000
20/11/2009 17,200 -0.40 ▼ -2.27 17,500 17,700 17,200 450,590 7,750,148,000
19/11/2009 17,600 0.60 ▲ 3.53 17,100 17,600 16,900 742,100 13,060,960,000
18/11/2009 17,000 0.20 ▲ 1.19 16,700 17,000 16,700 415,820 7,068,940,000
17/11/2009 16,800 0.00 ■■ 0.00 17,000 17,000 16,600 253,370 4,256,616,000
16/11/2009 16,800 -0.20 ▼ -1.18 17,100 17,200 16,800 228,190 3,833,592,000
13/11/2009 17,000 -0.20 ▼ -1.16 16,800 17,200 16,800 294,830 5,012,110,000
12/11/2009 17,200 0.10 ▲ 0.58 17,200 17,500 17,000 228,810 3,935,532,000
11/11/2009 17,100 0.50 ▲ 3.01 16,500 17,100 16,500 308,280 5,271,588,000
10/11/2009 16,600 -0.30 ▼ -1.78 17,000 17,200 16,300 398,500 6,615,100,000
09/11/2009 16,900 -0.80 ▼ -4.52 17,500 17,500 16,900 671,930 11,355,617,000
06/11/2009 17,700 0.80 ▲ 4.73 17,700 17,700 17,700 197,680 3,498,936,000
05/11/2009 16,900 0.80 ▲ 4.97 16,500 16,900 16,300 249,100 4,209,790,000
04/11/2009 16,100 -0.10 ▼ -0.62 16,200 17,000 15,800 476,030 7,664,083,000
03/11/2009 16,200 -0.80 ▼ -4.71 17,000 17,000 16,200 623,340 10,098,108,000
02/11/2009 17,000 -0.80 ▼ -4.49 17,100 17,400 17,000 452,080 7,685,360,000
30/10/2009 17,800 0.80 ▲ 4.71 17,800 17,800 17,400 571,550 10,173,590,000
29/10/2009 17,000 -0.80 ▼ -4.49 17,300 17,400 17,000 857,990 14,585,830,000
28/10/2009 17,800 0.00 ■■ 0.00 18,000 18,200 17,500 759,770 13,523,906,000
27/10/2009 17,800 -0.90 ▼ -4.81 18,300 18,400 17,800 980,110 17,445,958,000
26/10/2009 18,700 -0.90 ▼ -4.59 19,100 19,600 18,700 897,650 16,786,055,000
23/10/2009 19,600 -1.00 ▼ -4.85 20,000 20,200 19,600 1,805,550 35,388,780,000
22/10/2009 20,600 -0.40 ▼ -1.90 21,000 21,000 20,200 1,489,030 30,674,018,000
21/10/2009 21,000 1.00 ▲ 5.00 21,000 21,000 19,000 2,992,760 62,847,960,000
20/10/2009 20,000 0.90 ▲ 4.71 20,000 20,000 20,000 179,850 3,597,000,000
19/10/2009 19,100 0.90 ▲ 4.95 19,100 19,100 18,700 1,456,570 27,820,487,000
16/10/2009 18,200 0.00 ■■ 0.00 18,300 18,500 18,000 1,130,050 20,566,910,000
15/10/2009 18,200 0.00 ■■ 0.00 18,800 18,800 18,100 1,630,770 29,680,014,000
14/10/2009 18,200 -0.20 ▼ -1.09 18,000 18,400 18,000 878,600 15,990,520,000
13/10/2009 18,400 0.50 ▲ 2.79 17,600 18,400 17,600 1,053,210 19,379,064,000
12/10/2009 17,900 0.50 ▲ 2.87 17,500 18,100 17,200 1,205,750 21,582,925,000
09/10/2009 17,400 -0.20 ▼ -1.14 17,900 17,900 17,300 435,070 7,570,218,000
08/10/2009 17,600 0.10 ▲ 0.57 17,500 17,700 17,300 651,060 11,458,656,000
07/10/2009 17,500 0.80 ▲ 4.79 16,900 17,500 16,800 675,730 11,825,275,000
06/10/2009 16,700 0.30 ▲ 1.83 16,600 16,900 16,300 384,990 6,429,333,000
05/10/2009 16,400 -0.30 ▼ -1.80 17,100 17,100 16,400 330,070 5,413,148,000
02/10/2009 16,700 -0.70 ▼ -4.02 16,800 17,100 16,600 795,060 13,277,502,000
01/10/2009 17,400 -0.90 ▼ -4.92 18,200 18,200 17,400 623,850 10,854,990,000
30/09/2009 18,300 0.30 ▲ 1.67 18,900 18,900 18,000 1,837,450 33,625,335,000
29/09/2009 18,000 0.80 ▲ 4.65 17,600 18,000 17,200 889,020 16,002,360,000
28/09/2009 17,200 0.20 ▲ 1.18 17,200 17,300 16,800 547,020 9,408,744,000
25/09/2009 17,000 0.00 ■■ 0.00 17,000 17,300 16,800 495,320 8,420,440,000
24/09/2009 17,000 -0.40 ▼ -2.30 17,200 17,500 16,800 572,780 9,737,260,000
23/09/2009 17,400 -0.10 ▼ -0.57 18,000 18,000 17,400 575,930 10,021,182,000
22/09/2009 17,500 0.00 ■■ 0.00 17,300 17,700 17,200 466,390 8,161,825,000
21/09/2009 17,500 -0.20 ▼ -1.13 17,700 17,800 17,400 214,830 3,759,525,000
18/09/2009 17,700 0.50 ▲ 2.91 17,400 17,700 17,100 496,260 8,783,802,000
17/09/2009 17,200 -0.10 ▼ -0.58 17,300 17,500 17,000 333,980 5,744,456,000
16/09/2009 17,300 -0.20 ▼ -1.14 17,500 17,700 17,300 544,850 9,425,905,000
15/09/2009 17,500 -0.10 ▼ -0.57 17,700 17,700 17,200 550,280 9,629,900,000
14/09/2009 17,600 -0.10 ▼ -0.56 17,700 18,000 17,500 376,170 6,620,592,000
11/09/2009 17,700 -0.20 ▼ -1.12 18,100 18,100 17,600 493,260 8,730,702,000
10/09/2009 17,900 -0.30 ▼ -1.65 18,200 18,200 17,800 482,770 8,641,583,000
09/09/2009 18,200 0.20 ▲ 1.11 18,500 18,600 18,100 845,950 15,396,290,000
08/09/2009 18,000 0.80 ▲ 4.65 17,600 18,000 17,200 627,070 11,287,260,000
07/09/2009 17,200 -0.10 ▼ -0.58 17,200 17,400 16,800 342,840 5,896,848,000
04/09/2009 17,300 -0.70 ▼ -3.89 17,900 18,000 17,100 1,121,990 19,410,427,000
03/09/2009 18,000 -0.50 ▼ -2.70 18,000 18,600 17,800 627,990 11,303,820,000
02/09/2009 18,500 0.00 ■■ 0.00 0 0 0 0 0
01/09/2009 18,500 -0.50 ▼ -2.63 18,300 19,000 18,200 936,960 17,333,760,000
31/08/2009 19,000 0.70 ▲ 3.83 19,000 19,200 18,600 1,201,720 22,832,680,000
28/08/2009 18,300 0.30 ▲ 1.67 18,000 18,300 17,900 619,480 11,336,484,000
27/08/2009 18,000 -0.10 ▼ -0.55 18,500 18,500 17,700 507,690 9,138,420,000
26/08/2009 18,100 0.80 ▲ 4.62 17,500 18,100 17,500 821,680 14,872,408,000
25/08/2009 17,300 -0.70 ▼ -3.89 17,400 17,800 17,100 867,670 15,010,691,000
24/08/2009 18,000 -0.60 ▼ -3.23 18,100 18,600 18,000 998,550 17,973,900,000
21/08/2009 18,600 0.80 ▲ 4.49 18,600 18,600 18,200 1,931,150 35,919,390,000
20/08/2009 17,800 0.80 ▲ 4.71 17,800 17,800 17,600 1,683,250 29,961,850,000
19/08/2009 17,000 0.20 ▲ 1.19 16,800 17,000 16,200 941,580 16,006,860,000
18/08/2009 16,800 0.30 ▲ 1.82 16,600 17,200 16,600 1,180,790 19,837,272,000
17/08/2009 16,500 0.70 ▲ 4.43 16,000 16,500 15,900 732,560 12,087,240,000
14/08/2009 15,800 -0.10 ▼ -0.63 15,900 16,000 15,600 589,800 9,318,840,000
13/08/2009 15,900 -0.30 ▼ -1.85 16,000 16,200 15,800 1,086,320 17,272,488,000
12/08/2009 16,200 -0.80 ▼ -4.71 17,000 17,200 16,200 1,465,080 23,734,296,000
11/08/2009 17,000 0.40 ▲ 2.41 17,300 17,400 16,700 1,473,560 25,050,520,000
10/08/2009 16,600 0.70 ▲ 4.40 16,600 16,600 16,100 615,200 10,212,320,000
07/08/2009 15,900 0.70 ▲ 4.61 15,800 15,900 15,300 2,024,810 32,194,479,000
06/08/2009 15,200 0.70 ▲ 4.83 15,200 15,200 15,000 1,445,940 21,978,288,000
05/08/2009 14,500 0.20 ▲ 1.40 14,300 14,500 14,100 527,640 7,650,780,000
04/08/2009 14,300 -0.20 ▼ -1.38 14,500 14,600 14,300 309,310 4,423,133,000
03/08/2009 14,500 -0.10 ▼ -0.68 14,300 14,900 14,100 173,450 2,515,025,000
31/07/2009 14,600 0.50 ▲ 3.55 14,200 14,700 14,200 307,240 4,485,704,000
30/07/2009 14,100 0.10 ▲ 0.71 13,800 14,100 13,600 351,280 4,953,048,000
29/07/2009 14,000 -0.70 ▼ -4.76 14,700 15,000 14,000 532,770 7,458,780,000
28/07/2009 14,700 -0.70 ▼ -4.55 15,000 15,400 14,700 605,260 8,897,322,000
27/07/2009 15,400 0.40 ▲ 2.67 15,700 15,700 14,500 880,600 13,561,240,000
24/07/2009 15,000 0.70 ▲ 4.90 15,000 15,000 15,000 304,050 4,560,750,000
23/07/2009 14,300 0.60 ▲ 4.38 13,500 14,300 13,500 306,270 4,379,661,000
22/07/2009 13,700 0.40 ▲ 3.01 13,500 13,700 13,300 275,490 3,774,213,000
21/07/2009 13,300 0.00 ■■ 0.00 13,300 13,700 13,200 236,380 3,143,854,000
20/07/2009 13,300 -0.70 ▼ -5.00 13,300 13,900 13,300 327,850 4,360,405,000
17/07/2009 14,000 -0.10 ▼ -0.71 13,700 14,000 13,700 193,440 2,708,160,000
16/07/2009 14,100 0.10 ▲ 0.71 14,400 14,400 13,900 435,980 6,147,318,000
15/07/2009 14,000 0.20 ▲ 1.45 14,000 14,200 13,800 345,070 4,830,980,000
14/07/2009 13,800 -0.10 ▼ -0.72 13,800 14,200 13,300 616,490 8,507,562,000
13/07/2009 13,900 -0.70 ▼ -4.79 14,200 14,900 13,900 652,570 9,070,723,000
10/07/2009 14,600 0.20 ▲ 1.39 15,100 15,100 14,400 1,183,990 17,286,254,000
09/07/2009 14,400 0.60 ▲ 4.35 14,400 14,400 14,400 162,730 2,343,312,000
08/07/2009 13,800 0.60 ▲ 4.55 13,800 13,800 13,500 877,260 12,106,188,000
07/07/2009 13,200 0.60 ▲ 4.76 13,200 13,200 13,200 74,530 983,796,000
06/07/2009 12,600 0.60 ▲ 5.00 12,600 12,600 12,600 27,100 341,460,000
03/07/2009 12,000 0.00 ■■ 0.00 11,400 12,000 11,400 400,640 4,807,680,000
02/07/2009 12,000 -0.20 ▼ -1.64 12,000 12,500 11,600 495,530 5,946,360,000
01/07/2009 12,200 -0.60 ▼ -4.69 12,200 12,200 12,200 73,940 902,068,000
30/06/2009 12,800 -0.60 ▼ -4.48 13,400 13,500 12,800 327,920 4,197,376,000
29/06/2009 13,400 -0.20 ▼ -1.47 13,500 13,800 13,400 217,990 2,921,066,000
26/06/2009 13,600 -0.30 ▼ -2.16 13,900 14,100 13,600 341,340 4,642,224,000
25/06/2009 13,900 -0.50 ▼ -3.47 14,800 14,800 13,700 492,120 6,840,468,000
24/06/2009 14,400 0.60 ▲ 4.35 13,400 14,400 13,400 699,110 10,067,184,000
23/06/2009 13,800 -0.70 ▼ -4.83 13,800 13,800 13,800 47,010 648,738,000
22/06/2009 14,500 -0.70 ▼ -4.61 14,500 14,500 14,500 195,960 2,841,420,000
19/06/2009 15,200 0.40 ▲ 2.70 15,500 15,500 14,800 571,570 8,687,864,000
18/06/2009 14,800 -0.50 ▼ -3.27 15,300 16,000 14,800 1,245,530 18,433,844,000
17/06/2009 15,300 -0.80 ▼ -4.97 15,300 15,300 15,300 239,030 3,657,159,000
16/06/2009 16,100 -0.80 ▼ -4.73 16,100 16,100 16,100 63,000 1,014,300,000
15/06/2009 16,900 -0.80 ▼ -4.52 16,900 16,900 16,900 289,580 4,893,902,000
12/06/2009 17,700 -0.70 ▼ -3.80 19,200 19,200 17,500 1,218,500 21,567,450,000
11/06/2009 18,400 0.80 ▲ 4.55 16,800 18,400 16,800 1,852,590 34,087,656,000
10/06/2009 17,600 -0.90 ▼ -4.86 17,600 18,000 17,600 918,890 16,172,464,000
09/06/2009 18,500 0.80 ▲ 4.52 18,500 18,500 18,000 1,203,130 22,257,905,000
08/06/2009 17,700 0.80 ▲ 4.73 17,700 17,700 17,700 90,770 1,606,629,000
05/06/2009 16,900 0.80 ▲ 4.97 16,900 16,900 16,900 68,380 1,155,622,000
04/06/2009 16,100 0.70 ▲ 4.55 16,100 16,100 16,100 296,150 4,768,015,000
03/06/2009 15,400 0.70 ▲ 4.76 15,400 15,400 14,800 1,151,980 17,740,492,000
02/06/2009 14,700 0.70 ▲ 5.00 14,700 14,700 14,700 201,450 2,961,315,000
01/06/2009 14,000 0.60 ▲ 4.48 14,000 14,000 13,500 1,139,570 15,953,980,000
29/05/2009 13,400 0.60 ▲ 4.69 13,400 13,400 12,200 2,709,610 36,308,774,000
28/05/2009 12,800 0.60 ▲ 4.92 12,800 12,800 12,800 129,430 1,656,704,000
27/05/2009 12,200 0.50 ▲ 4.27 12,200 12,200 12,200 150,710 1,838,662,000
26/05/2009 11,700 0.50 ▲ 4.46 11,700 11,700 11,700 198,510 2,322,567,000
25/05/2009 11,200 0.50 ▲ 4.67 11,100 11,200 11,100 515,960 5,778,752,000
22/05/2009 10,700 -0.50 ▼ -4.46 11,700 11,700 10,700 2,238,010 23,946,707,000
21/05/2009 11,200 0.50 ▲ 4.67 11,200 11,200 11,200 177,120 1,983,744,000
20/05/2009 10,700 0.50 ▲ 4.90 10,700 10,700 10,700 644,260 6,893,582,000
19/05/2009 10,200 0.40 ▲ 4.08 10,200 10,200 10,200 273,890 2,793,678,000
18/05/2009 9,800 0.40 ▲ 4.26 9,500 9,800 9,000 1,259,670 12,344,766,000
15/05/2009 9,400 0.40 ▲ 4.44 9,400 9,400 9,200 853,140 8,019,516,000
14/05/2009 9,000 0.40 ▲ 4.65 9,000 9,000 8,600 1,305,810 11,752,290,000
13/05/2009 8,600 0.40 ▲ 4.88 8,600 8,600 8,600 599,630 5,156,818,000
12/05/2009 8,200 0.30 ▲ 3.80 8,100 8,200 8,000 1,028,150 8,430,830,000
11/05/2009 7,900 0.20 ▲ 2.60 7,600 7,900 7,600 454,860 3,593,394,000
08/05/2009 7,700 -0.10 ▼ -1.28 7,600 7,800 7,600 290,330 2,235,541,000
07/05/2009 7,800 0.10 ▲ 1.30 7,900 7,900 7,700 329,230 2,567,994,000
06/05/2009 7,700 -0.40 ▼ -4.94 7,900 8,100 7,700 559,570 4,308,689,000
05/05/2009 8,100 0.00 ■■ 0.00 8,500 8,500 8,100 616,480 4,993,488,000
04/05/2009 8,100 0.30 ▲ 3.85 8,100 8,100 8,100 103,210 836,001,000
29/04/2009 7,800 0.30 ▲ 4.00 7,500 7,800 7,300 304,560 2,375,568,000
28/04/2009 7,500 -0.20 ▼ -2.60 7,400 7,600 7,400 251,740 1,888,050,000
27/04/2009 7,700 -0.40 ▼ -4.94 7,700 8,000 7,700 460,370 3,544,849,000
24/04/2009 8,100 -0.10 ▼ -1.22 7,900 8,600 7,900 1,330,970 10,780,857,000
23/04/2009 8,200 0.30 ▲ 3.80 8,200 8,200 8,200 301,740 2,474,268,000
22/04/2009 7,900 0.30 ▲ 3.95 7,800 7,900 7,500 336,630 2,659,377,000
21/04/2009 7,600 -0.30 ▼ -3.80 7,600 7,600 7,600 87,360 663,936,000
20/04/2009 7,900 -0.40 ▼ -4.82 7,900 8,000 7,900 229,680 1,814,472,000
17/04/2009 8,300 0.30 ▲ 3.75 8,400 8,400 7,900 788,820 6,547,206,000
16/04/2009 8,000 0.30 ▲ 3.90 8,000 8,000 7,700 420,910 3,367,280,000
15/04/2009 7,700 -0.30 ▼ -3.75 7,900 8,300 7,700 610,080 4,697,616,000
14/04/2009 8,000 0.30 ▲ 3.90 8,000 8,000 7,500 578,700 4,629,600,000
13/04/2009 7,700 0.30 ▲ 4.05 7,700 7,700 7,600 281,040 2,164,008,000
10/04/2009 7,400 0.30 ▲ 4.23 7,400 7,400 7,400 100,990 747,326,000
09/04/2009 7,100 -0.20 ▼ -2.74 7,300 7,400 7,100 302,710 2,149,241,000
08/04/2009 7,300 -0.30 ▼ -3.95 7,500 7,800 7,300 297,320 2,170,436,000
07/04/2009 7,600 0.30 ▲ 4.11 7,300 7,600 7,100 474,180 3,603,768,000
03/04/2009 7,300 0.30 ▲ 4.29 7,300 7,300 7,100 415,960 3,036,508,000
02/04/2009 7,000 0.20 ▲ 2.94 7,000 7,000 6,800 415,420 2,907,940,000
01/04/2009 6,800 0.20 ▲ 3.03 6,700 6,800 6,600 197,590 1,343,612,000
31/03/2009 6,600 0.00 ■■ 0.00 6,500 6,600 6,400 107,880 712,008,000
30/03/2009 6,600 -0.10 ▼ -1.49 6,600 6,700 6,500 96,010 633,666,000
27/03/2009 6,700 0.00 ■■ 0.00 6,700 6,800 6,600 175,880 1,178,396,000
26/03/2009 6,700 0.00 ■■ 0.00 6,800 6,800 6,600 133,290 893,043,000
25/03/2009 6,700 -0.10 ▼ -1.47 6,700 6,800 6,600 165,290 1,107,443,000
24/03/2009 6,800 0.30 ▲ 4.62 6,700 6,800 6,600 147,680 1,004,224,000
23/03/2009 6,500 -0.10 ▼ -1.52 6,700 6,700 6,500 81,600 530,400,000
20/03/2009 6,600 0.00 ■■ 0.00 6,400 6,700 6,400 82,600 545,160,000
19/03/2009 6,600 -0.30 ▼ -4.35 6,800 7,000 6,600 230,420 1,520,772,000
18/03/2009 6,900 0.10 ▲ 1.47 7,000 7,000 6,900 195,680 1,350,192,000
17/03/2009 6,800 0.20 ▲ 3.03 6,700 6,900 6,700 229,510 1,560,668,000
16/03/2009 6,600 -0.10 ▼ -1.49 6,600 6,700 6,600 86,840 573,144,000
13/03/2009 6,700 -0.10 ▼ -1.47 6,700 7,000 6,700 67,240 450,508,000
12/03/2009 6,800 -0.30 ▼ -4.23 6,900 7,000 6,800 145,050 986,340,000
11/03/2009 7,100 0.30 ▲ 4.41 7,000 7,100 6,800 165,500 1,175,050,000
10/03/2009 6,800 0.30 ▲ 4.62 6,600 6,800 6,500 233,680 1,589,024,000
09/03/2009 6,500 0.10 ▲ 1.56 6,300 6,500 6,300 63,430 412,295,000
06/03/2009 6,400 -0.10 ▼ -1.54 6,500 6,500 6,400 39,550 253,120,000
05/03/2009 6,500 0.00 ■■ 0.00 6,600 6,600 6,400 24,530 159,445,000
04/03/2009 6,500 0.00 ■■ 0.00 6,300 6,500 6,300 10,600 68,900,000
03/03/2009 6,500 -0.10 ▼ -1.52 6,600 6,600 6,400 46,560 302,640,000
02/03/2009 6,600 0.00 ■■ 0.00 6,400 6,700 6,400 46,750 308,550,000
27/02/2009 6,600 0.20 ▲ 3.12 6,300 6,700 6,300 74,330 490,578,000
26/02/2009 6,400 0.00 ■■ 0.00 6,500 6,500 6,200 47,030 300,992,000
25/02/2009 6,400 0.30 ▲ 4.92 6,300 6,400 6,200 64,290 411,456,000
24/02/2009 6,100 -0.10 ▼ -1.61 6,200 6,200 6,100 45,680 278,648,000
23/02/2009 6,200 -0.10 ▼ -1.59 6,300 6,400 6,200 32,600 202,120,000
20/02/2009 6,300 0.10 ▲ 1.61 6,200 6,300 6,200 73,440 462,672,000
19/02/2009 6,200 -0.20 ▼ -3.12 6,500 6,500 6,200 51,190 317,378,000
18/02/2009 6,400 -0.10 ▼ -1.54 6,400 6,500 6,200 75,350 482,240,000
17/02/2009 6,500 -0.30 ▼ -4.41 6,600 6,800 6,500 88,850 577,525,000
16/02/2009 6,800 0.10 ▲ 1.49 6,900 6,900 6,700 107,290 729,572,000
13/02/2009 6,700 0.30 ▲ 4.69 6,500 6,700 6,500 83,540 559,718,000
12/02/2009 6,400 -0.30 ▼ -4.48 6,600 6,800 6,400 96,220 615,808,000
11/02/2009 6,700 -0.30 ▼ -4.29 6,700 6,800 6,700 64,390 431,413,000
10/02/2009 7,000 -0.10 ▼ -1.41 6,900 7,000 6,800 31,410 219,870,000
09/02/2009 7,100 0.20 ▲ 2.90 7,100 7,100 7,000 8,200 58,220,000
06/02/2009 6,900 0.10 ▲ 1.47 6,800 6,900 6,800 38,770 267,513,000
05/02/2009 6,800 -0.10 ▼ -1.45 7,000 7,000 6,600 33,940 230,792,000
04/02/2009 6,900 0.10 ▲ 1.47 6,700 7,000 6,700 34,590 238,671,000
03/02/2009 6,800 -0.30 ▼ -4.23 7,100 7,100 6,800 38,950 264,860,000
02/02/2009 7,100 -0.30 ▼ -4.05 7,200 7,300 7,100 24,330 172,743,000
23/01/2009 7,400 0.10 ▲ 1.37 7,300 7,400 7,200 33,540 248,196,000
22/01/2009 7,300 0.10 ▲ 1.39 7,200 7,300 6,900 93,460 682,258,000
21/01/2009 7,200 0.20 ▲ 2.86 7,000 7,200 7,000 27,980 201,456,000
20/01/2009 7,000 -0.30 ▼ -4.11 7,100 7,200 7,000 57,300 401,100,000
19/01/2009 7,300 -0.20 ▼ -2.67 7,400 7,400 7,300 46,990 343,027,000
16/01/2009 7,500 0.10 ▲ 1.35 7,300 7,500 7,300 61,450 460,875,000
15/01/2009 7,400 -0.10 ▼ -1.33 7,300 7,400 7,300 62,120 459,688,000
14/01/2009 7,500 0.10 ▲ 1.35 7,400 7,600 7,300 58,970 442,275,000
13/01/2009 7,400 -0.20 ▼ -2.63 7,400 7,500 7,300 136,870 1,012,838,000
12/01/2009 7,600 -0.20 ▼ -2.56 7,600 7,700 7,600 73,140 555,864,000
09/01/2009 7,800 0.20 ▲ 2.63 7,500 7,800 7,400 87,680 683,904,000
08/01/2009 7,600 -0.30 ▼ -3.80 7,600 7,800 7,600 106,080 806,208,000
07/01/2009 7,900 0.10 ▲ 1.28 7,900 8,000 7,700 214,520 1,694,708,000
06/01/2009 7,800 -0.40 ▼ -4.88 8,100 8,100 7,800 191,910 1,496,898,000
05/01/2009 8,200 0.20 ▲ 2.50 8,100 8,300 8,000 241,210 1,977,922,000
02/01/2009 8,000 0.30 ▲ 3.90 7,600 8,000 7,600 309,590 2,476,720,000
31/12/2008 7,700 0.30 ▲ 4.05 7,700 7,700 7,300 607,970 4,681,369,000
30/12/2008 7,400 0.30 ▲ 4.23 7,400 7,400 7,400 23,010 170,274,000
29/12/2008 7,100 0.30 ▲ 4.41 7,100 7,100 7,100 15,470 109,837,000
26/12/2008 6,800 0.30 ▲ 4.62 6,800 6,800 6,800 103,020 700,536,000
25/12/2008 6,500 -0.20 ▼ -2.99 6,600 6,700 6,500 55,360 359,840,000
24/12/2008 6,700 -0.10 ▼ -1.47 6,600 6,800 6,500 113,930 763,331,000
23/12/2008 6,800 0.00 ■■ 0.00 7,000 7,000 6,600 174,120 1,184,016,000
22/12/2008 6,800 0.30 ▲ 4.62 6,800 6,800 6,700 217,080 1,476,144,000
19/12/2008 6,500 0.20 ▲ 3.17 6,100 6,600 6,100 104,050 676,325,000
18/12/2008 6,300 0.20 ▲ 3.28 6,000 6,300 6,000 34,460 217,098,000
17/12/2008 6,100 -0.10 ▼ -1.61 6,100 6,200 6,000 30,310 184,891,000
16/12/2008 6,200 -0.30 ▼ -4.62 6,300 6,300 6,200 33,650 208,630,000
15/12/2008 6,500 0.00 ■■ 0.00 6,500 6,600 6,300 42,640 277,160,000
12/12/2008 6,500 0.30 ▲ 4.84 6,400 6,500 6,300 67,380 437,970,000
11/12/2008 6,200 0.10 ▲ 1.64 6,100 6,200 6,000 40,120 248,744,000
10/12/2008 6,100 0.10 ▲ 1.67 6,100 6,100 6,000 44,320 270,352,000
09/12/2008 6,000 -0.20 ▼ -3.23 6,200 6,300 6,000 22,490 134,940,000
08/12/2008 6,200 -0.30 ▼ -4.62 6,300 6,400 6,200 36,800 228,160,000
05/12/2008 6,500 0.10 ▲ 1.56 6,200 6,500 6,100 47,880 311,220,000
04/12/2008 6,400 0.30 ▲ 4.92 6,300 6,400 6,200 64,260 411,264,000
03/12/2008 6,100 0.00 ■■ 0.00 6,300 6,300 6,100 33,460 204,106,000
02/12/2008 6,100 -0.30 ▼ -4.69 6,200 6,300 6,100 57,710 352,031,000
01/12/2008 6,400 0.10 ▲ 1.59 6,500 6,500 6,300 32,250 206,400,000
28/11/2008 6,300 0.30 ▲ 5.00 6,000 6,300 6,000 33,140 208,782,000
27/11/2008 6,000 -0.30 ▼ -4.76 6,100 6,300 6,000 72,930 437,580,000
26/11/2008 6,300 -0.30 ▼ -4.55 6,400 6,500 6,300 77,540 488,502,000
25/11/2008 6,600 -0.10 ▼ -1.49 6,700 6,700 6,500 44,250 292,050,000
24/11/2008 6,700 -0.30 ▼ -4.29 6,800 7,000 6,700 70,610 473,087,000
21/11/2008 7,000 -0.20 ▼ -2.78 6,900 7,200 6,900 100,380 702,660,000
20/11/2008 7,200 -0.30 ▼ -4.00 7,200 7,300 7,200 50,000 360,000,000
19/11/2008 7,500 -0.30 ▼ -3.85 7,600 7,700 7,500 146,840 1,101,300,000
18/11/2008 7,800 0.00 ■■ 0.00 7,700 7,800 7,700 35,440 276,432,000
17/11/2008 7,800 -0.20 ▼ -2.50 8,000 8,000 7,800 53,730 419,094,000
14/11/2008 8,000 0.00 ■■ 0.00 8,000 8,100 7,900 81,620 652,960,000
13/11/2008 8,000 0.20 ▲ 2.56 7,700 8,000 7,700 45,280 362,240,000
12/11/2008 7,800 0.10 ▲ 1.30 7,700 7,900 7,600 26,710 208,338,000
11/11/2008 7,700 -0.30 ▼ -3.75 8,000 8,000 7,700 105,140 809,578,000
10/11/2008 8,000 0.20 ▲ 2.56 7,800 8,100 7,800 68,340 546,720,000
07/11/2008 7,800 -0.40 ▼ -4.88 7,900 8,000 7,800 91,330 712,374,000
06/11/2008 8,200 -0.40 ▼ -4.65 8,200 8,800 8,200 142,140 1,165,548,000
05/11/2008 8,600 0.40 ▲ 4.88 8,600 8,600 8,500 124,650 1,071,990,000
04/11/2008 8,200 0.30 ▲ 3.80 7,800 8,200 7,800 107,370 880,434,000
03/11/2008 7,900 -0.10 ▼ -1.25 7,800 8,000 7,600 75,190 594,001,000
31/10/2008 8,000 0.00 ■■ 0.00 8,100 8,200 7,800 109,990 879,920,000
30/10/2008 8,000 0.30 ▲ 3.90 7,400 8,000 7,400 183,840 1,470,720,000
29/10/2008 7,700 -0.10 ▼ -1.28 8,100 8,100 7,500 328,930 2,532,761,000
28/10/2008 7,800 -0.40 ▼ -4.88 7,800 7,800 7,800 47,200 368,160,000
27/10/2008 8,200 -0.40 ▼ -4.65 8,200 8,200 8,200 69,530 570,146,000
24/10/2008 8,600 -0.30 ▼ -3.37 8,600 8,900 8,600 93,370 802,982,000
23/10/2008 8,900 -0.40 ▼ -4.30 9,000 9,100 8,900 137,460 1,223,394,000
22/10/2008 9,300 -0.20 ▼ -2.11 9,200 9,500 9,200 62,520 581,436,000
21/10/2008 9,500 0.40 ▲ 4.40 9,400 9,500 9,200 173,000 1,643,500,000
20/10/2008 9,100 -0.40 ▼ -4.21 9,400 9,500 9,100 277,800 2,527,980,000
17/10/2008 9,500 -0.30 ▼ -3.06 10,000 10,000 9,500 203,930 1,937,335,000
16/10/2008 9,800 -0.50 ▼ -4.85 9,800 10,200 9,800 143,600 1,407,280,000
15/10/2008 10,300 0.00 ■■ 0.00 10,500 10,500 10,000 324,650 3,343,895,000
14/10/2008 10,300 0.40 ▲ 4.04 10,300 10,300 10,300 352,700 3,632,810,000
13/10/2008 9,900 -0.20 ▼ -1.98 10,500 10,500 9,900 140,500 1,390,950,000
10/10/2008 10,100 -0.20 ▼ -1.94 10,200 10,500 9,900 104,420 1,054,642,000
09/10/2008 10,300 -0.40 ▼ -3.74 10,300 11,200 10,300 193,030 1,988,209,000
08/10/2008 10,700 -0.50 ▼ -4.46 10,700 11,000 10,700 168,780 1,805,946,000
07/10/2008 11,200 -0.50 ▼ -4.27 11,200 11,200 11,200 38,530 431,536,000
06/10/2008 11,700 -0.60 ▼ -4.88 11,700 11,700 11,700 128,840 1,507,428,000
03/10/2008 12,300 0.10 ▲ 0.82 12,200 12,400 12,000 109,700 1,349,310,000
02/10/2008 12,200 0.50 ▲ 4.27 12,100 12,200 11,700 189,200 2,308,240,000
01/10/2008 11,700 0.30 ▲ 2.63 11,900 11,900 11,200 99,510 1,164,267,000
30/09/2008 11,400 -0.60 ▼ -5.00 11,400 11,400 11,400 22,150 252,510,000
29/09/2008 12,000 -0.60 ▼ -4.76 12,000 12,500 12,000 142,680 1,712,160,000
26/09/2008 12,600 0.40 ▲ 3.28 12,800 12,800 12,100 199,690 2,516,094,000
25/09/2008 12,200 0.50 ▲ 4.27 11,700 12,200 11,700 109,640 1,337,608,000
24/09/2008 11,700 -0.60 ▼ -4.88 12,000 12,300 11,700 165,080 1,931,436,000
23/09/2008 12,300 0.00 ■■ 0.00 11,800 12,800 11,800 304,940 3,750,762,000
22/09/2008 12,300 0.50 ▲ 4.24 12,300 12,300 12,300 17,190 211,437,000
19/09/2008 11,800 0.50 ▲ 4.42 11,800 11,800 11,800 254,850 3,007,230,000
18/09/2008 11,300 -0.50 ▼ -4.24 11,300 11,300 11,300 25,010 282,613,000
17/09/2008 11,800 -0.60 ▼ -4.84 11,800 11,800 11,800 35,210 415,478,000
16/09/2008 12,400 -0.60 ▼ -4.62 12,400 12,900 12,400 175,600 2,177,440,000
15/09/2008 13,000 -0.60 ▼ -4.41 13,000 14,100 13,000 459,220 5,969,860,000
12/09/2008 13,600 -0.70 ▼ -4.90 13,600 13,600 13,600 17,770 241,672,000
11/09/2008 14,300 -0.70 ▼ -4.67 14,300 14,300 14,300 25,440 363,792,000
10/09/2008 15,000 -0.70 ▼ -4.46 15,200 15,700 15,000 482,790 7,241,850,000
09/09/2008 15,700 0.70 ▲ 4.67 15,700 15,700 15,100 604,740 9,494,418,000
08/09/2008 15,000 0.70 ▲ 4.90 15,000 15,000 13,600 962,230 14,433,450,000
05/09/2008 14,300 0.60 ▲ 4.38 14,300 14,300 14,300 107,990 1,544,257,000
04/09/2008 13,700 0.60 ▲ 4.58 13,700 13,700 13,300 580,120 7,947,644,000
03/09/2008 13,100 0.60 ▲ 4.80 13,100 13,100 13,100 40,120 525,572,000
29/08/2008 12,500 0.20 ▲ 1.63 11,700 12,500 11,700 348,740 4,359,250,000
28/08/2008 12,300 -0.50 ▼ -3.91 13,200 13,200 12,300 324,380 3,989,874,000
27/08/2008 12,800 0.60 ▲ 4.92 12,800 12,800 12,800 415,520 5,318,656,000
26/08/2008 12,200 0.50 ▲ 4.27 12,200 12,200 12,200 77,290 942,938,000
25/08/2008 11,700 0.50 ▲ 4.46 11,600 11,700 11,400 429,740 5,027,958,000
22/08/2008 11,200 0.20 ▲ 1.82 11,500 11,500 10,900 207,580 2,324,896,000
21/08/2008 11,000 0.50 ▲ 4.76 10,500 11,000 10,500 122,450 1,346,950,000
20/08/2008 10,500 -0.50 ▼ -4.55 10,500 10,900 10,500 231,110 2,426,655,000
19/08/2008 11,000 -0.50 ▼ -4.35 11,500 11,500 11,000 203,860 2,242,460,000
18/08/2008 11,500 0.50 ▲ 4.55 11,400 11,500 11,200 353,620 4,066,630,000
15/08/2008 11,000 0.30 ▲ 2.80 11,000 11,000 10,800 249,330 2,742,630,000
14/08/2008 10,700 0.30 ▲ 2.88 10,100 10,700 10,100 255,090 2,729,463,000
13/08/2008 10,400 -0.30 ▼ -2.80 10,400 10,700 10,400 159,770 1,661,608,000
12/08/2008 10,700 0.10 ▲ 0.94 10,900 10,900 10,500 356,820 3,817,974,000
11/08/2008 10,600 0.30 ▲ 2.91 10,400 10,600 10,400 151,170 1,602,402,000
08/08/2008 10,300 0.20 ▲ 1.98 10,300 10,400 10,200 55,190 568,457,000
07/08/2008 10,100 0.10 ▲ 1.00 10,300 10,300 10,000 159,710 1,613,071,000
06/08/2008 10,000 0.10 ▲ 1.01 9,700 10,100 9,700 168,440 1,684,400,000
05/08/2008 9,900 -0.30 ▼ -2.94 9,900 9,900 9,900 9,300 92,070,000
04/08/2008 10,200 -0.30 ▼ -2.86 10,200 10,200 10,200 21,060 214,812,000
01/08/2008 10,500 -0.30 ▼ -2.78 10,500 10,500 10,500 53,620 563,010,000
31/07/2008 10,800 -0.30 ▼ -2.70 10,800 11,100 10,800 222,750 2,405,700,000
30/07/2008 11,100 -0.30 ▼ -2.63 11,100 11,100 11,100 109,080 1,210,788,000
29/07/2008 11,400 -0.20 ▼ -1.72 11,400 11,900 11,300 342,780 3,907,692,000
28/07/2008 11,600 -0.30 ▼ -2.52 11,600 11,600 11,600 59,620 691,592,000
25/07/2008 11,900 -0.30 ▼ -2.46 11,900 11,900 11,900 9,530 113,407,000
24/07/2008 12,200 -0.30 ▼ -2.40 12,200 12,200 12,200 11,650 142,130,000
23/07/2008 12,500 -0.30 ▼ -2.34 12,800 12,800 12,500 4,590 57,375,000
22/07/2008 12,800 -0.30 ▼ -2.29 12,800 12,800 12,800 710 9,088,000
21/07/2008 13,100 -0.40 ▼ -2.96 13,100 13,100 13,100 9,780 128,118,000
18/07/2008 13,500 -0.40 ▼ -2.88 13,500 13,500 13,500 35,890 484,515,000
17/07/2008 13,900 -0.40 ▼ -2.80 14,300 14,300 13,900 199,360 2,771,104,000
16/07/2008 14,300 0.00 ■■ 0.00 14,700 14,700 13,900 276,510 3,954,093,000
15/07/2008 14,300 0.40 ▲ 2.88 14,300 14,300 14,100 536,170 7,667,231,000
14/07/2008 13,900 0.40 ▲ 2.96 13,900 13,900 13,800 100,440 1,396,116,000
11/07/2008 13,500 0.30 ▲ 2.27 13,400 13,500 13,300 307,600 4,152,600,000
10/07/2008 13,200 -0.30 ▼ -2.22 13,100 13,500 13,100 147,810 1,951,092,000
09/07/2008 13,500 -0.10 ▼ -0.74 13,500 13,600 13,200 136,860 1,847,610,000
08/07/2008 13,600 -0.40 ▼ -2.86 13,600 13,600 13,600 92,190 1,253,784,000
07/07/2008 14,000 -0.40 ▼ -2.78 14,800 14,800 14,000 155,930 2,183,020,000
04/07/2008 14,400 0.40 ▲ 2.86 14,400 14,400 14,400 125,560 1,808,064,000
03/07/2008 14,000 0.40 ▲ 2.94 13,600 14,000 13,600 285,770 4,000,780,000
02/07/2008 13,600 0.10 ▲ 0.74 13,900 13,900 13,200 222,810 3,030,216,000
01/07/2008 13,500 0.30 ▲ 2.27 12,900 13,500 12,900 352,370 4,756,995,000
30/06/2008 13,200 -0.40 ▼ -2.94 13,200 13,200 13,200 35,390 467,148,000
27/06/2008 13,600 -0.40 ▼ -2.86 13,600 13,600 13,600 85,490 1,162,664,000
26/06/2008 14,000 -0.40 ▼ -2.78 14,700 14,700 14,000 17,790 249,060,000
25/06/2008 14,400 0.40 ▲ 2.86 14,200 14,400 14,100 87,560 1,260,864,000
24/06/2008 14,000 -0.40 ▼ -2.78 14,000 14,300 14,000 115,740 1,620,360,000
23/06/2008 14,400 -0.40 ▼ -2.70 14,400 15,200 14,400 69,190 996,336,000
20/06/2008 14,800 -0.40 ▼ -2.63 15,200 15,200 14,800 2,920 43,216,000
19/06/2008 15,200 -0.40 ▼ -2.56 15,200 15,200 15,200 2,080 31,616,000
18/06/2008 15,600 -0.30 ▼ -1.89 15,900 15,900 15,600 33,840 527,904,000
17/06/2008 15,900 0.30 ▲ 1.92 15,900 15,900 15,900 9,110 144,849,000
16/06/2008 15,600 0.30 ▲ 1.96 15,600 15,600 15,600 27,510 429,156,000
13/06/2008 15,300 0.30 ▲ 2.00 14,800 15,300 14,800 84,590 1,294,227,000
12/06/2008 15,000 0.20 ▲ 1.35 15,000 15,000 15,000 50,330 754,950,000
11/06/2008 14,800 0.20 ▲ 1.37 14,400 14,800 14,400 53,650 794,020,000
10/06/2008 14,600 -0.20 ▼ -1.35 14,600 14,600 14,600 760 11,096,000
09/06/2008 14,800 -0.30 ▼ -1.99 14,800 14,800 14,800 2,870 42,476,000
06/06/2008 15,100 -0.30 ▼ -1.95 15,100 15,100 15,100 18,300 276,330,000
05/06/2008 15,400 -0.30 ▼ -1.91 15,400 15,400 15,400 17,530 269,962,000
04/06/2008 15,700 -0.30 ▼ -1.88 15,700 15,700 15,700 13,010 204,257,000
03/06/2008 16,000 -0.30 ▼ -1.84 16,000 16,000 16,000 10,920 174,720,000
02/06/2008 16,300 -0.30 ▼ -1.81 16,300 16,300 16,300 1,810 29,503,000
30/05/2008 16,600 -0.30 ▼ -1.78 16,600 16,600 16,600 30,320 503,312,000
29/05/2008 16,900 0.00 ■■ 0.00 16,900 16,900 16,900 0 0
28/05/2008 16,900 0.00 ■■ 0.00 16,900 16,900 16,900 0 0
27/05/2008 16,900 0.00 ■■ 0.00 16,900 16,900 16,900 0 0
26/05/2008 16,900 -0.30 ▼ -1.74 16,900 16,900 16,900 3,110 52,559,000
23/05/2008 17,200 -0.30 ▼ -1.71 17,200 17,200 17,200 100 1,720,000
22/05/2008 17,500 -0.30 ▼ -1.69 17,500 17,500 17,500 23,950 419,125,000
21/05/2008 17,800 -0.30 ▼ -1.66 17,800 17,800 17,800 24,640 438,592,000
20/05/2008 18,100 -0.30 ▼ -1.63 18,100 18,100 18,100 10 181,000
19/05/2008 18,400 -0.30 ▼ -1.60 18,400 18,400 18,400 26,200 482,080,000
16/05/2008 18,700 -0.30 ▼ -1.58 18,700 18,700 18,700 19,270 360,349,000
15/05/2008 19,000 -0.30 ▼ -1.55 19,300 19,300 19,000 1,560 29,640,000
14/05/2008 19,300 -0.30 ▼ -1.53 19,600 19,600 19,300 3,940 76,042,000
13/05/2008 19,600 0.00 ■■ 0.00 19,600 19,600 19,600 0 0
12/05/2008 19,600 -0.30 ▼ -1.51 19,600 19,600 19,600 10 196,000
09/05/2008 19,900 -0.40 ▼ -1.97 19,900 19,900 19,900 6,530 129,947,000
08/05/2008 20,300 -0.40 ▼ -1.93 20,300 20,300 20,300 19,360 393,008,000
07/05/2008 20,700 -0.40 ▼ -1.90 20,700 20,700 20,700 19,420 401,994,000
06/05/2008 21,100 -0.40 ▼ -1.86 21,100 21,100 21,100 850 17,935,000
05/05/2008 21,500 -0.40 ▼ -1.83 21,500 21,500 21,500 6,450 138,675,000
29/04/2008 21,900 -0.30 ▼ -1.35 22,300 22,600 21,900 57,570 1,260,783,000
28/04/2008 22,200 0.40 ▲ 1.83 21,500 22,200 21,500 74,640 1,657,008,000
25/04/2008 23,300 -0.40 ▼ -1.69 23,300 23,300 23,300 33,790 787,307,000
24/04/2008 23,700 -0.40 ▼ -1.66 23,700 23,700 23,700 32,760 776,412,000
23/04/2008 24,100 -0.40 ▼ -1.63 24,100 24,100 24,100 3,490 84,109,000
22/04/2008 24,500 -0.50 ▼ -2.00 24,500 24,500 24,500 21,140 517,930,000
21/04/2008 25,000 -0.50 ▼ -1.96 25,000 25,000 25,000 13,900 347,500,000
18/04/2008 25,500 -0.50 ▼ -1.92 26,500 26,500 25,500 47,710 1,216,605,000
17/04/2008 26,000 0.50 ▲ 1.96 25,000 26,000 25,000 108,420 2,818,920,000
16/04/2008 25,500 -0.50 ▼ -1.92 25,500 25,500 25,500 4,800 122,400,000
11/04/2008 26,000 -0.50 ▼ -1.89 26,000 26,000 26,000 18,760 487,760,000
10/04/2008 26,500 -0.50 ▼ -1.85 26,500 26,700 26,500 21,630 573,195,000
09/04/2008 27,000 0.50 ▲ 1.89 27,000 27,000 26,600 64,810 1,749,870,000
08/04/2008 26,500 0.20 ▲ 0.76 26,800 26,800 25,800 162,320 4,301,480,000
07/04/2008 26,300 0.50 ▲ 1.94 26,300 26,300 26,300 1,500 39,450,000
04/04/2008 25,800 0.20 ▲ 0.78 25,800 25,800 25,800 750 19,350,000
03/04/2008 25,600 0.20 ▲ 0.79 25,600 25,600 25,600 20 512,000
02/04/2008 25,400 0.20 ▲ 0.79 25,400 25,400 25,400 550 13,970,000
01/04/2008 25,200 0.20 ▲ 0.80 25,200 25,200 25,200 300 7,560,000
31/03/2008 25,000 0.20 ▲ 0.81 25,000 25,000 25,000 4,500 112,500,000
28/03/2008 24,800 0.20 ▲ 0.81 24,800 24,800 24,800 3,000 74,400,000
27/03/2008 24,600 0.20 ▲ 0.82 24,600 24,600 24,600 13,300 327,180,000
26/03/2008 24,400 0.60 ▲ 2.52 22,900 24,900 22,900 90,240 2,201,856,000
25/03/2008 23,800 -1.20 ▼ -4.80 23,800 23,800 23,800 19,400 461,720,000
24/03/2008 25,000 -1.30 ▼ -4.94 25,500 25,500 25,000 37,580 939,500,000
21/03/2008 26,300 -1.30 ▼ -4.71 26,300 26,500 26,300 80,650 2,121,095,000
20/03/2008 27,600 -1.40 ▼ -4.83 28,000 30,000 27,600 111,310 3,072,156,000
19/03/2008 29,000 -1.50 ▼ -4.92 29,000 31,500 29,000 190,710 5,530,590,000
18/03/2008 30,500 -1.60 ▼ -4.98 30,500 30,500 30,500 44,770 1,365,485,000
17/03/2008 32,100 -1.60 ▼ -4.75 32,100 32,200 32,100 68,740 2,206,554,000
14/03/2008 33,700 -0.60 ▼ -1.75 33,600 34,300 33,600 25,100 845,870,000
13/03/2008 34,300 -0.70 ▼ -2.00 35,000 35,000 34,000 32,050 1,099,315,000
12/03/2008 35,000 1.20 ▲ 3.55 34,500 35,300 33,800 30,130 1,054,550,000
11/03/2008 33,800 -1.40 ▼ -3.98 33,500 35,000 33,500 52,150 1,762,670,000
10/03/2008 35,200 1.60 ▲ 4.76 35,200 35,200 34,500 221,200 7,786,240,000
07/03/2008 33,600 1.60 ▲ 5.00 33,600 33,600 33,600 252,350 8,478,960,000
06/03/2008 32,000 1.50 ▲ 4.92 32,000 32,000 32,000 24,300 777,600,000
05/03/2008 30,500 -1.60 ▼ -4.98 30,500 30,500 30,500 11,820 360,510,000
04/03/2008 32,100 -1.60 ▼ -4.75 32,100 33,400 32,100 140,030 4,494,963,000
03/03/2008 33,700 -1.70 ▼ -4.80 35,000 35,000 33,700 116,420 3,923,354,000
29/02/2008 35,400 -1.60 ▼ -4.32 36,500 36,500 35,300 67,810 2,400,474,000
28/02/2008 37,000 -1.00 ▼ -2.63 38,000 38,000 37,000 18,930 700,410,000
27/02/2008 38,000 0.60 ▲ 1.60 35,600 39,000 35,600 80,220 3,048,360,000
26/02/2008 37,400 -0.70 ▼ -1.84 38,800 38,800 37,000 58,030 2,170,322,000
25/02/2008 38,100 1.10 ▲ 2.97 37,000 38,800 37,000 130,860 4,985,766,000
22/02/2008 37,000 -1.90 ▼ -4.88 37,000 37,000 37,000 36,440 1,348,280,000
21/02/2008 38,900 -2.00 ▼ -4.89 38,900 38,900 38,900 29,740 1,156,886,000
20/02/2008 40,900 -2.10 ▼ -4.88 43,000 43,000 40,900 61,330 2,508,397,000
19/02/2008 43,000 -1.00 ▼ -2.27 42,100 43,500 42,100 33,120 1,424,160,000
18/02/2008 44,000 -1.90 ▼ -4.14 46,000 46,000 44,000 38,560 1,696,640,000
15/02/2008 45,900 -1.10 ▼ -2.34 47,000 47,000 45,000 30,690 1,408,671,000
14/02/2008 47,000 0.00 ■■ 0.00 48,000 48,500 47,000 12,330 579,510,000
13/02/2008 47,000 -2.00 ▼ -4.08 46,600 48,400 46,600 34,120 1,603,640,000
12/02/2008 49,000 0.00 ■■ 0.00 49,000 49,000 47,200 33,050 1,619,450,000
01/02/2008 49,000 0.70 ▲ 1.45 49,000 49,000 47,000 80,800 3,959,200,000
31/01/2008 48,300 0.00 ■■ 0.00 48,300 48,300 47,000 86,760 4,190,508,000
30/01/2008 48,300 2.30 ▲ 5.00 48,100 48,300 48,000 82,340 3,977,022,000
29/01/2008 46,000 2.00 ▲ 4.55 44,000 46,000 43,900 31,540 1,450,840,000
28/01/2008 44,000 0.00 ■■ 0.00 45,000 45,000 43,000 41,650 1,832,600,000
25/01/2008 44,000 0.50 ▲ 1.15 43,500 44,500 43,500 31,940 1,405,360,000
24/01/2008 43,500 -1.40 ▼ -3.12 45,000 45,300 43,500 50,640 2,202,840,000
23/01/2008 44,900 -0.10 ▼ -0.22 44,500 44,900 42,800 71,920 3,229,208,000
22/01/2008 45,000 -1.90 ▼ -4.05 44,700 45,000 44,700 50,980 2,294,100,000
21/01/2008 46,900 0.40 ▲ 0.86 47,500 47,500 46,500 33,200 1,557,080,000
18/01/2008 46,500 0.00 ■■ 0.00 46,000 46,500 45,500 85,180 3,960,870,000
17/01/2008 46,500 -0.50 ▼ -1.06 49,100 49,100 46,000 43,930 2,042,745,000
16/01/2008 47,000 2.20 ▲ 4.91 46,500 47,000 46,500 157,970 7,424,590,000
15/01/2008 44,800 -2.30 ▼ -4.88 45,200 45,200 44,800 52,180 2,337,664,000
14/01/2008 47,100 -2.40 ▼ -4.85 49,500 49,500 47,100 48,880 2,302,248,000
11/01/2008 49,500 1.00 ▲ 2.06 50,000 50,000 49,500 81,130 4,015,935,000
10/01/2008 48,500 -1.50 ▼ -3.00 47,500 48,500 47,500 70,170 3,403,245,000
09/01/2008 50,000 -1.50 ▼ -2.91 52,500 52,500 50,000 11,360 568,000,000
08/01/2008 51,500 -0.50 ▼ -0.96 51,000 52,500 51,000 15,150 780,225,000
07/01/2008 52,000 -2.00 ▼ -3.70 53,000 53,000 52,000 28,980 1,506,960,000
04/01/2008 54,000 0.00 ■■ 0.00 53,500 54,500 53,500 9,810 529,740,000
03/01/2008 54,000 -1.50 ▼ -2.70 54,000 55,000 54,000 40,790 2,202,660,000
02/01/2008 55,500 0.00 ■■ 0.00 57,000 57,000 55,500 22,750 1,262,625,000
28/12/2007 55,500 0.50 ▲ 0.91 55,000 55,500 54,500 57,600 3,196,800,000
27/12/2007 55,000 -0.50 ▼ -0.90 57,000 57,000 55,000 19,790 1,088,450,000
26/12/2007 55,500 0.00 ■■ 0.00 55,500 55,500 55,000 42,540 2,360,970,000
25/12/2007 55,500 0.00 ■■ 0.00 56,000 56,000 55,000 29,080 1,613,940,000
24/12/2007 55,500 -1.00 ▼ -1.77 56,000 56,500 55,500 20,850 1,157,175,000
21/12/2007 56,500 -0.50 ▼ -0.88 57,000 57,000 56,500 42,600 2,406,900,000
20/12/2007 57,000 1.00 ▲ 1.79 58,500 58,500 56,000 73,600 4,195,200,000
19/12/2007 56,000 2.50 ▲ 4.67 55,000 56,000 55,000 70,860 3,968,160,000
18/12/2007 53,500 -2.00 ▼ -3.60 55,500 55,500 53,000 74,150 3,967,025,000
17/12/2007 55,500 -0.50 ▼ -0.89 56,000 56,000 55,500 13,380 742,590,000
14/12/2007 56,000 -1.00 ▼ -1.75 56,500 56,500 56,000 13,820 773,920,000
13/12/2007 57,000 -0.50 ▼ -0.87 58,000 58,000 57,000 40,020 2,281,140,000
12/12/2007 57,500 0.50 ▲ 0.88 57,000 58,000 57,000 53,930 3,100,975,000
11/12/2007 57,000 -1.50 ▼ -2.56 58,000 58,000 57,000 46,610 2,656,770,000
10/12/2007 58,500 -1.00 ▼ -1.68 59,000 59,500 58,500 29,740 1,739,790,000
07/12/2007 59,500 0.00 ■■ 0.00 59,500 60,000 59,000 56,460 3,359,370,000
06/12/2007 59,500 -0.50 ▼ -0.83 59,000 60,000 59,000 86,970 5,174,715,000
05/12/2007 60,000 -0.50 ▼ -0.83 60,500 60,500 59,500 38,060 2,283,600,000
04/12/2007 60,500 0.50 ▲ 0.83 60,500 60,500 60,000 88,960 5,382,080,000
03/12/2007 60,000 1.50 ▲ 2.56 59,500 60,500 59,500 119,590 7,175,400,000
30/11/2007 58,500 0.00 ■■ 0.00 58,500 59,000 58,000 23,140 1,353,690,000
29/11/2007 58,500 -0.50 ▼ -0.85 59,500 59,500 58,500 18,150 1,061,775,000
28/11/2007 59,000 -1.00 ▼ -1.67 59,000 60,000 59,000 43,200 2,548,800,000
27/11/2007 60,000 -1.00 ▼ -1.64 60,500 60,500 60,000 31,610 1,896,600,000
26/11/2007 61,000 2.00 ▲ 3.39 60,000 61,000 59,000 120,320 7,339,520,000
23/11/2007 59,000 -0.50 ▼ -0.84 59,000 60,000 59,000 85,900 5,068,100,000
22/11/2007 59,500 0.00 ■■ 0.00 58,500 60,000 58,500 33,090 1,968,855,000
21/11/2007 59,500 -1.50 ▼ -2.46 60,000 60,000 59,000 54,900 3,266,550,000
20/11/2007 61,000 -0.50 ▼ -0.81 61,500 61,500 60,500 67,400 4,111,400,000
19/11/2007 61,500 0.00 ■■ 0.00 62,000 62,000 61,000 98,090 6,032,535,000
16/11/2007 61,500 1.00 ▲ 1.65 59,500 62,000 59,500 216,480 13,313,520,000
15/11/2007 60,500 -1.00 ▼ -1.63 60,000 61,500 60,000 87,180 5,274,390,000
14/11/2007 61,500 1.00 ▲ 1.65 62,000 62,500 61,500 110,730 6,809,895,000
13/11/2007 60,500 -2.00 ▼ -3.20 62,500 62,500 60,500 78,540 4,751,670,000
12/11/2007 62,500 1.50 ▲ 2.46 63,000 63,000 62,000 199,830 12,489,375,000
09/11/2007 61,000 0.00 ■■ 0.00 60,500 63,000 60,000 170,210 10,382,810,000
08/11/2007 61,000 -2.50 ▼ -3.94 62,000 62,500 61,000 83,550 5,096,550,000
07/11/2007 63,500 0.50 ▲ 0.79 63,500 64,000 63,000 111,140 7,057,390,000
06/11/2007 63,000 1.00 ▲ 1.61 62,000 63,000 61,500 247,880 15,616,440,000
05/11/2007 62,000 -0.50 ▼ -0.80 62,000 62,500 61,500 107,310 6,653,220,000
02/11/2007 62,500 -1.00 ▼ -1.57 62,000 63,000 62,000 114,640 7,165,000,000
01/11/2007 63,500 -1.50 ▼ -2.31 65,000 65,000 63,000 73,040 4,638,040,000
31/10/2007 65,000 0.50 ▲ 0.78 66,000 66,000 65,000 214,410 13,936,650,000
30/10/2007 64,500 3.00 ▲ 4.88 63,000 64,500 62,000 220,880 14,246,760,000
29/10/2007 61,500 -2.50 ▼ -3.91 63,000 63,500 61,500 163,010 10,025,115,000
26/10/2007 64,000 -0.50 ▼ -0.78 63,500 64,500 63,500 105,110 6,727,040,000
25/10/2007 64,500 -1.50 ▼ -2.27 66,000 66,000 64,500 170,430 10,992,735,000
24/10/2007 66,000 -1.00 ▼ -1.49 66,000 66,000 65,000 308,010 20,328,660,000
23/10/2007 67,000 0.00 ■■ 0.00 66,500 67,000 65,000 368,710 24,703,570,000
22/10/2007 67,000 2.00 ▲ 3.08 63,000 67,000 63,000 307,550 20,605,850,000
19/10/2007 65,000 0.00 ■■ 0.00 65,000 65,000 64,000 166,580 10,827,700,000
18/10/2007 65,000 1.00 ▲ 1.56 65,000 65,000 64,000 316,720 20,586,800,000
17/10/2007 64,000 -2.50 ▼ -3.76 65,000 65,000 64,000 271,520 17,377,280,000
16/10/2007 66,500 -0.50 ▼ -0.75 67,000 67,000 66,000 247,520 16,460,080,000
15/10/2007 67,000 -1.00 ▼ -1.47 67,000 67,500 66,500 280,990 18,826,330,000
12/10/2007 68,000 -0.50 ▼ -0.73 66,500 68,000 66,500 325,500 22,134,000,000
11/10/2007 68,500 1.50 ▲ 2.24 68,500 68,500 67,000 339,710 23,270,135,000
10/10/2007 67,000 -2.00 ▼ -2.90 69,000 69,500 67,000 361,470 24,218,490,000
09/10/2007 69,000 3.00 ▲ 4.55 69,000 69,000 68,000 1,024,090 70,662,210,000
08/10/2007 66,000 -3.00 ▼ -4.35 72,000 72,000 66,000 1,204,640 79,506,240,000
05/10/2007 69,000 3.00 ▲ 4.55 69,000 69,000 69,000 340,090 23,466,210,000
04/10/2007 66,000 3.00 ▲ 4.76 66,000 66,000 66,000 126,960 8,379,360,000
03/10/2007 63,000 3.00 ▲ 5.00 63,000 63,000 63,000 269,430 16,974,090,000
02/10/2007 60,000 2.50 ▲ 4.35 60,000 60,000 60,000 316,920 19,015,200,000
01/10/2007 57,500 2.50 ▲ 4.55 57,500 57,500 57,500 100,920 5,802,900,000
28/09/2007 55,000 2.50 ▲ 4.76 55,000 55,000 54,500 831,810 45,749,550,000
27/09/2007 52,500 2.50 ▲ 5.00 52,500 52,500 52,500 415,080 21,791,700,000
26/09/2007 50,000 2.00 ▲ 4.17 50,000 50,000 49,000 622,840 31,142,000,000
25/09/2007 48,000 2.20 ▲ 4.80 48,000 48,000 47,000 572,780 27,493,440,000
24/09/2007 45,800 0.90 ▲ 2.00 45,000 45,800 44,900 179,630 8,227,054,000
21/09/2007 44,900 -0.10 ▼ -0.22 45,000 45,000 44,700 105,920 4,755,808,000
20/09/2007 45,000 1.00 ▲ 2.27 45,000 45,100 44,600 266,800 12,006,000,000
19/09/2007 44,000 -0.50 ▼ -1.12 44,000 44,000 43,500 121,660 5,353,040,000
18/09/2007 44,500 -0.50 ▼ -1.11 44,300 44,500 44,000 94,610 4,210,145,000
17/09/2007 45,000 0.00 ■■ 0.00 43,500 45,000 43,500 119,240 5,365,800,000
14/09/2007 45,000 1.00 ▲ 2.27 44,000 45,000 43,800 111,230 5,005,350,000
13/09/2007 44,000 -0.20 ▼ -0.45 44,000 44,000 43,800 79,700 3,506,800,000
12/09/2007 44,200 -0.30 ▼ -0.67 44,500 44,800 44,100 73,840 3,263,728,000
11/09/2007 44,500 -0.60 ▼ -1.33 45,200 45,200 44,500 83,420 3,712,190,000
10/09/2007 45,100 -0.50 ▼ -1.10 45,900 45,900 45,100 93,150 4,201,065,000
07/09/2007 45,600 0.10 ▲ 0.22 46,000 46,000 45,500 132,400 6,037,440,000
06/09/2007 45,500 0.00 ■■ 0.00 45,100 45,800 45,100 165,180 7,515,690,000
05/09/2007 45,500 -0.70 ▼ -1.52 45,500 46,200 45,500 93,160 4,238,780,000
04/09/2007 46,200 0.20 ▲ 0.43 46,000 46,400 46,000 100,050 4,622,310,000
31/08/2007 46,000 0.00 ■■ 0.00 45,000 46,000 45,000 116,530 5,360,380,000
30/08/2007 46,000 1.70 ▲ 3.84 46,400 46,400 45,000 112,040 5,153,840,000
29/08/2007 44,300 -1.70 ▼ -3.70 44,200 44,500 44,000 133,570 5,917,151,000
28/08/2007 46,000 -0.60 ▼ -1.29 46,000 46,200 45,000 160,890 7,400,940,000
27/08/2007 46,600 2.00 ▲ 4.48 46,400 46,800 44,500 332,810 15,508,946,000
24/08/2007 44,600 2.10 ▲ 4.94 44,600 44,600 44,600 180,220 8,037,812,000
23/08/2007 42,500 2.00 ▲ 4.94 42,000 42,500 41,600 236,020 10,030,850,000
22/08/2007 40,500 -0.50 ▼ -1.22 40,600 41,000 40,100 149,240 6,044,220,000
21/08/2007 41,000 -1.80 ▼ -4.21 41,500 42,500 41,000 162,060 6,644,460,000
20/08/2007 42,800 -2.20 ▼ -4.89 43,300 44,000 42,800 104,090 4,455,052,000
17/08/2007 45,000 -1.00 ▼ -2.17 46,000 46,000 45,000 51,160 2,302,200,000
16/08/2007 46,000 -2.40 ▼ -4.96 48,000 48,000 46,000 137,400 6,320,400,000
15/08/2007 48,400 1.40 ▲ 2.98 48,000 48,500 47,900 150,660 7,291,944,000
14/08/2007 47,000 0.00 ■■ 0.00 44,700 49,300 44,700 397,140 18,665,580,000
13/08/2007 47,000 -2.40 ▼ -4.86 47,000 47,000 47,000 30,320 1,425,040,000
10/08/2007 49,400 -2.60 ▼ -5.00 49,400 49,400 49,400 45,700 2,257,580,000
09/08/2007 52,000 0.00 ■■ 0.00 52,000 52,000 52,000 32,950 1,713,400,000
01/01/1970 3,540 0.00 ■■ 0.00 3,540 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