Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.
Thêm mã
  • VN-Index 0.00 0 (0%)
  • HNX-Index 0.00 0 (0%)
  • UPCOM-Index 0.00 0 (0%)
CTCP TV - TM - DV Địa Ốc Hoàng Quân
Hoang Quan Consulting-Trading-Service Real Estate Corporation
Mã CK:      HQC      3.65      ▼ -0.09 (-2.47%)      (cập nhật 16:15 19/04/2024)
Đang giao dịch
Sàn giao dịch: HOSE
Nhóm ngành: Bất động sản
Website: http://hoangquan.com.vn
HQC » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
19/04/2024 3,650 -0.09 ▼ -2.47 3,740 3,740 3,520 680,790 2,484,883,500
17/04/2024 3,740 -0.02 ▼ -0.53 3,760 3,830 3,740 468,010 1,750,357,400
16/04/2024 3,760 -0.15 ▼ -3.99 3,910 3,910 3,640 1,229,240 4,621,942,400
15/04/2024 3,910 -0.29 ▼ -7.42 4,200 4,230 3,910 1,167,600 4,565,316,000
12/04/2024 4,200 0.03 ▲ 0.71 4,170 4,260 4,180 435,050 1,827,210,000
11/04/2024 4,170 -0.06 ▼ -1.44 4,230 4,210 4,150 760,090 3,169,575,300
10/04/2024 4,230 -0.02 ▼ -0.47 4,250 4,310 4,230 442,420 1,871,436,600
09/04/2024 4,250 0.01 ▲ 0.24 4,240 4,280 4,200 598,080 2,541,840,000
08/04/2024 4,240 -0.04 ▼ -0.94 4,280 4,340 4,240 619,130 2,625,111,200
05/04/2024 4,350 0.05 ▲ 1.15 4,300 4,360 4,250 610,540 2,655,849,000
04/04/2024 4,300 0.00 ■■ 0.00 4,300 4,390 4,280 748,290 3,217,647,000
03/04/2024 4,300 -0.10 ▼ -2.33 4,400 4,470 4,300 602,660 2,591,438,000
02/04/2024 4,400 -0.03 ▼ -0.68 4,430 4,430 4,320 900,720 3,963,168,000
01/04/2024 4,430 -0.03 ▼ -0.68 4,460 4,470 4,350 1,029,260 4,559,621,800
29/03/2024 4,460 -0.06 ▼ -1.35 4,520 4,560 4,460 759,550 3,387,593,000
28/03/2024 4,520 0.00 ■■ 0.00 4,520 4,600 4,490 667,680 3,017,913,600
27/03/2024 4,520 0.02 ▲ 0.44 4,500 4,590 4,500 803,790 3,633,130,800
26/03/2024 4,500 -0.03 ▼ -0.67 4,530 4,560 4,490 1,202,260 5,410,170,000
25/03/2024 4,530 0.00 ■■ 0.00 4,530 4,650 4,510 1,266,640 5,737,879,200
22/03/2024 4,530 -0.05 ▼ -1.10 4,580 4,660 4,480 1,244,290 5,636,633,700
21/03/2024 4,580 0.03 ▲ 0.66 4,550 4,640 4,520 1,025,540 4,696,973,200
20/03/2024 4,550 0.00 ■■ 0.00 4,550 4,550 4,450 893,770 4,066,653,500
19/03/2024 4,550 -0.17 ▼ -3.74 4,720 4,730 4,500 1,120,670 5,099,048,500
18/03/2024 4,720 0.22 ▲ 4.66 4,500 4,810 4,500 3,434,510 16,210,887,200
15/03/2024 4,500 0.09 ▲ 2.00 4,410 4,560 4,410 1,616,340 7,273,530,000
14/03/2024 4,410 0.06 ▲ 1.36 4,350 4,550 4,360 1,606,940 7,086,605,400
13/03/2024 4,350 0.12 ▲ 2.76 4,230 4,350 4,260 771,240 3,354,894,000
12/03/2024 4,230 0.02 ▲ 0.47 4,210 4,320 4,220 674,540 2,853,304,200
11/03/2024 4,210 -0.09 ▼ -2.14 4,300 4,420 4,200 953,990 4,016,297,900
08/03/2024 4,300 -0.13 ▼ -3.02 4,430 4,500 4,300 1,447,490 6,224,207,000
07/03/2024 4,430 0.30 ▲ 6.77 4,130 4,630 4,400 1,444,650 6,399,799,500
06/03/2024 4,520 0.24 ▲ 5.31 4,280 4,570 4,510 3,928,960 17,758,899,200
05/03/2024 4,280 0.07 ▲ 1.64 4,210 4,340 4,180 1,134,940 4,857,543,200
04/03/2024 4,210 -0.01 ▼ -0.24 4,220 4,290 4,210 769,180 3,238,247,800
01/03/2024 4,220 0.05 ▲ 1.18 4,170 4,220 4,160 690,270 2,912,939,400
29/02/2024 4,170 0.01 ▲ 0.24 4,160 4,240 4,150 571,610 2,383,613,700
28/02/2024 4,160 -0.01 ▼ -0.24 4,170 4,210 4,140 411,130 1,710,300,800
27/02/2024 4,170 0.02 ▲ 0.48 4,150 4,190 4,110 766,800 3,197,556,000
26/02/2024 4,150 -0.01 ▼ -0.24 4,160 4,190 4,140 491,620 2,040,223,000
23/02/2024 4,160 -0.12 ▼ -2.88 4,280 4,320 4,150 912,860 3,797,497,600
22/02/2024 4,280 0.06 ▲ 1.40 4,220 4,430 4,250 1,289,390 5,518,589,200
21/02/2024 4,220 0.02 ▲ 0.47 4,200 4,270 4,170 640,510 2,702,952,200
20/02/2024 4,200 -0.06 ▼ -1.43 4,260 4,280 4,190 706,670 2,968,014,000
19/02/2024 4,260 -0.05 ▼ -1.17 4,310 4,340 4,240 749,400 3,192,444,000
16/02/2024 4,310 0.13 ▲ 3.02 4,180 4,340 4,180 1,361,030 5,866,039,300
15/02/2024 4,180 0.01 ▲ 0.24 4,170 4,280 4,160 528,500 2,209,130,000
07/02/2024 4,170 0.04 ▲ 0.96 4,130 4,170 4,100 607,070 2,531,481,900
06/02/2024 4,130 0.03 ▲ 0.73 4,100 4,140 4,100 322,830 1,333,287,900
05/02/2024 4,100 -0.01 ▼ -0.24 4,110 4,170 4,080 427,910 1,754,431,000
02/02/2024 4,110 -0.01 ▼ -0.24 4,120 4,190 4,110 367,990 1,512,438,900
01/02/2024 4,120 0.02 ▲ 0.49 4,100 4,180 4,090 335,690 1,383,042,800
31/01/2024 4,100 -0.03 ▼ -0.73 4,130 4,170 4,070 862,670 3,536,947,000
30/01/2024 4,130 -0.02 ▼ -0.48 4,150 4,180 4,130 396,020 1,635,562,600
29/01/2024 4,150 -0.01 ▼ -0.24 4,160 4,220 4,150 361,640 1,500,806,000
19/01/2024 4,120 -0.01 ▼ -0.24 4,130 4,190 4,110 559,190 2,303,862,800
18/01/2024 4,130 0.00 ■■ 0.00 4,130 4,180 4,120 486,250 2,008,212,500
17/01/2024 4,130 -0.03 ▼ -0.73 4,160 4,190 4,130 299,360 1,236,356,800
16/01/2024 4,160 0.04 ▲ 0.96 4,120 4,200 4,080 460,950 1,917,552,000
15/01/2024 4,120 -0.04 ▼ -0.97 4,160 4,200 4,120 392,170 1,615,740,400
12/01/2024 4,160 -0.06 ▼ -1.44 4,220 4,200 4,050 1,291,090 5,370,934,400
11/01/2024 4,220 0.04 ▲ 0.95 4,180 4,300 4,170 573,820 2,421,520,400
10/01/2024 4,180 -0.14 ▼ -3.35 4,320 4,350 4,170 963,400 4,027,012,000
09/01/2024 4,320 0.00 ■■ 0.00 4,320 4,440 4,300 674,370 2,913,278,400
08/01/2024 4,320 0.04 ▲ 0.93 4,280 4,380 4,280 795,550 3,436,776,000
05/01/2024 4,280 -0.08 ▼ -1.87 4,360 4,400 4,200 1,097,300 4,696,444,000
04/01/2024 4,360 -0.09 ▼ -2.06 4,450 4,550 4,360 1,293,600 5,640,096,000
03/01/2024 4,450 0.29 ▲ 6.52 4,160 4,450 4,130 2,152,770 9,579,826,500
02/01/2024 4,160 0.02 ▲ 0.48 4,140 4,250 4,150 684,990 2,849,558,400
29/12/2023 4,140 0.05 ▲ 1.21 4,090 4,170 4,090 598,520 2,477,872,800
28/12/2023 4,090 -0.08 ▼ -1.96 4,170 4,220 4,080 821,610 3,360,384,900
27/12/2023 4,170 0.08 ▲ 1.92 4,090 4,250 4,100 949,330 3,958,706,100
26/12/2023 4,090 -0.01 ▼ -0.24 4,100 4,140 4,070 846,660 3,462,839,400
25/12/2023 4,100 -0.03 ▼ -0.73 4,130 4,190 4,080 1,132,300 4,642,430,000
22/12/2023 4,130 -0.10 ▼ -2.42 4,230 4,300 4,070 829,100 3,424,183,000
21/12/2023 4,230 0.07 ▲ 1.65 4,160 4,280 4,090 585,280 2,475,734,400
20/12/2023 4,160 -0.11 ▼ -2.64 4,270 4,230 4,070 1,986,570 8,264,131,200
19/12/2023 4,270 -0.32 ▼ -7.49 4,590 4,570 4,270 1,386,540 5,920,525,800
18/12/2023 4,590 0.15 ▲ 3.27 4,440 4,700 4,510 1,929,660 8,857,139,400
15/12/2023 4,440 0.29 ▲ 6.53 4,150 4,440 4,250 2,948,530 13,091,473,200
14/12/2023 4,150 0.13 ▲ 3.13 4,020 4,280 4,030 1,530,200 6,350,330,000
13/12/2023 4,050 0.03 ▲ 0.74 4,020 0 0 1,117,940 4,527,657,000
12/12/2023 4,020 0.02 ▲ 0.50 4,000 4,090 4,000 563,270 2,264,345,400
11/12/2023 4,000 -0.11 ▼ -2.75 4,110 4,130 3,930 1,227,150 4,908,600,000
08/12/2023 4,110 0.05 ▲ 1.22 4,060 4,290 4,050 1,889,600 7,766,256,000
07/12/2023 4,060 0.26 ▲ 6.40 3,800 4,060 3,960 4,143,810 16,823,868,600
06/12/2023 3,800 0.10 ▲ 2.63 3,700 3,830 3,710 920,460 3,497,748,000
05/12/2023 3,700 -0.06 ▼ -1.62 3,760 3,780 3,690 976,150 3,611,755,000
04/12/2023 3,760 0.09 ▲ 2.39 3,670 3,820 3,700 1,211,910 4,556,781,600
02/12/2023 3,670 0.08 ▲ 2.18 3,590 3,840 3,610 635,720 2,333,092,400
01/12/2023 3,670 0.08 ▲ 2.18 3,590 3,840 3,610 635,720 2,333,092,400
30/11/2023 3,740 0.15 ▲ 4.01 3,590 3,840 3,610 2,490,610 9,314,881,400
29/11/2023 3,590 0.12 ▲ 3.34 3,470 3,590 3,470 543,330 1,950,554,700
28/11/2023 3,470 -0.03 ▼ -0.86 3,500 3,510 3,380 434,260 1,506,882,200
27/11/2023 3,500 0.05 ▲ 1.43 3,450 3,540 3,460 464,520 1,625,820,000
24/11/2023 3,450 -0.05 ▼ -1.45 3,500 3,580 3,350 924,740 3,190,353,000
23/11/2023 3,500 -0.19 ▼ -5.43 3,690 3,730 3,500 801,170 2,804,095,000
22/11/2023 3,690 0.05 ▲ 1.36 3,640 3,700 3,600 632,890 2,335,364,100
21/11/2023 3,640 0.01 ▲ 0.27 3,630 3,720 3,580 505,230 1,839,037,200
20/11/2023 3,630 0.00 ■■ 0.00 3,630 3,640 3,510 722,410 2,622,348,300
17/11/2023 3,630 0.03 ▲ 0.83 3,600 3,830 3,600 1,550,560 5,628,532,800
16/11/2023 3,600 0.11 ▲ 3.06 3,490 3,600 3,470 1,196,670 4,308,012,000
15/11/2023 3,490 0.00 ■■ 0.00 3,490 3,600 3,480 854,480 2,982,135,200
14/11/2023 3,490 -0.02 ▼ -0.57 3,510 3,580 3,450 519,680 1,813,683,200
13/11/2023 3,510 0.04 ▲ 1.14 3,470 3,600 3,420 639,200 2,243,592,000
10/11/2023 3,470 -0.09 ▼ -2.59 3,560 3,600 3,400 747,400 2,593,478,000
09/11/2023 3,560 0.19 ▲ 5.34 3,370 3,600 3,390 1,496,070 5,326,009,200
08/11/2023 3,370 0.18 ▲ 5.34 3,190 3,370 3,180 799,790 2,695,292,300
07/11/2023 3,190 -0.04 ▼ -1.25 3,230 3,250 3,180 285,640 911,191,600
06/11/2023 3,230 0.04 ▲ 1.24 3,190 3,290 3,190 581,000 1,876,630,000
03/11/2023 3,190 -0.05 ▼ -1.57 3,240 3,290 3,100 438,780 1,399,708,200
02/11/2023 3,240 0.19 ▲ 5.86 3,050 3,250 3,090 521,030 1,688,137,200
01/11/2023 3,050 0.12 ▲ 3.93 2,930 3,050 2,850 598,500 1,825,425,000
31/10/2023 2,930 -0.22 ▼ -7.51 3,150 3,230 2,930 487,090 1,427,173,700
30/10/2023 3,150 -0.13 ▼ -4.13 3,280 3,270 3,150 250,460 788,949,000
27/10/2023 3,280 0.00 ■■ 0.00 3,280 3,340 3,080 565,000 1,853,200,000
26/10/2023 3,280 -0.24 ▼ -7.32 3,520 3,490 3,280 1,142,020 3,745,825,600
25/10/2023 3,520 -0.02 ▼ -0.57 3,540 3,620 3,520 301,380 1,060,857,600
24/10/2023 3,540 0.04 ▲ 1.13 3,500 3,600 3,500 289,260 1,023,980,400
23/10/2023 3,500 -0.05 ▼ -1.43 3,550 3,670 3,500 508,430 1,779,505,000
20/10/2023 3,550 0.11 ▲ 3.10 3,440 3,550 3,240 725,230 2,574,566,500
19/10/2023 3,440 -0.13 ▼ -3.78 3,570 3,630 3,380 504,770 1,736,408,800
18/10/2023 3,570 -0.26 ▼ -7.28 3,830 3,840 3,570 662,920 2,366,624,400
17/10/2023 3,830 -0.04 ▼ -1.04 3,870 3,950 3,830 325,230 1,245,630,900
16/10/2023 3,870 0.09 ▲ 2.33 3,780 3,990 3,780 870,530 3,368,951,100
13/10/2023 3,780 -0.02 ▼ -0.53 3,800 3,810 3,690 364,390 1,377,394,200
12/10/2023 3,800 -0.05 ▼ -1.32 3,850 3,990 3,800 642,020 2,439,676,000
11/10/2023 3,850 0.00 ■■ 0.00 3,850 3,900 3,750 481,420 1,853,467,000
10/10/2023 3,850 0.25 ▲ 6.49 3,600 3,850 3,610 790,550 3,043,617,500
09/10/2023 3,600 0.01 ▲ 0.28 3,590 3,630 3,560 292,810 1,054,116,000
06/10/2023 3,590 0.04 ▲ 1.11 3,550 3,600 3,470 272,930 979,818,700
05/10/2023 3,550 -0.06 ▼ -1.69 3,610 3,680 3,550 270,160 959,068,000
04/10/2023 3,610 0.02 ▲ 0.55 3,590 3,640 3,470 575,980 2,079,287,800
03/10/2023 3,590 -0.26 ▼ -7.24 3,850 3,830 3,590 701,040 2,516,733,600
02/10/2023 3,850 0.02 ▲ 0.52 3,830 3,890 3,830 249,080 958,958,000
29/09/2023 3,830 0.00 ■■ 0.00 3,830 3,900 3,800 267,880 1,025,980,400
28/09/2023 3,830 0.10 ▲ 2.61 3,730 3,880 3,740 579,970 2,221,285,100
27/09/2023 3,730 -0.02 ▼ -0.54 3,750 3,820 3,560 633,120 2,361,537,600
26/09/2023 3,750 -0.07 ▼ -1.87 3,820 3,920 3,750 647,350 2,427,562,500
22/09/2023 4,100 -0.19 ▼ -4.63 4,290 4,270 4,050 682,490 2,798,209,000
21/09/2023 4,290 0.01 ▲ 0.23 4,280 4,350 4,260 429,830 1,843,970,700
20/09/2023 4,280 0.13 ▲ 3.04 4,150 4,290 4,150 373,300 1,597,724,000
19/09/2023 4,150 -0.05 ▼ -1.20 4,200 4,200 4,070 743,060 3,083,699,000
18/09/2023 4,200 -0.06 ▼ -1.43 4,260 4,260 4,160 497,960 2,091,432,000
15/09/2023 4,260 0.04 ▲ 0.94 4,220 4,320 4,230 99,940 425,744,400
14/09/2023 4,220 -0.14 ▼ -3.32 4,360 4,410 4,180 981,920 4,143,702,400
13/09/2023 4,360 -0.06 ▼ -1.38 4,420 4,500 4,300 733,040 3,196,054,400
12/09/2023 4,420 0.06 ▲ 1.36 4,360 4,430 4,320 626,560 2,769,395,200
11/09/2023 4,360 -0.24 ▼ -5.50 4,600 4,670 4,350 1,313,810 5,728,211,600
08/09/2023 4,600 0.01 ▲ 0.22 4,590 4,670 4,570 945,950 4,351,370,000
07/09/2023 4,590 0.02 ▲ 0.44 4,570 4,700 4,500 1,183,820 5,433,733,800
06/09/2023 4,570 0.14 ▲ 3.06 4,430 4,650 4,390 1,284,500 5,870,165,000
05/09/2023 4,430 0.03 ▲ 0.68 4,400 4,490 4,400 732,940 3,246,924,200
31/08/2023 4,400 0.05 ▲ 1.14 4,350 4,490 4,370 701,020 3,084,488,000
30/08/2023 4,350 -0.06 ▼ -1.38 4,410 4,450 4,320 597,230 2,597,950,500
29/08/2023 4,410 0.07 ▲ 1.59 4,340 4,540 4,380 1,000,020 4,410,088,200
28/08/2023 4,340 0.04 ▲ 0.92 4,300 4,340 4,280 644,720 2,798,084,800
25/08/2023 4,300 -0.04 ▼ -0.93 4,340 4,360 4,250 730,720 3,142,096,000
24/08/2023 4,340 0.07 ▲ 1.61 4,270 4,360 4,230 741,070 3,216,243,800
23/08/2023 4,270 -0.01 ▼ -0.23 4,280 4,360 4,260 713,010 3,044,552,700
22/08/2023 4,280 0.09 ▲ 2.10 4,190 4,300 4,010 1,092,880 4,677,526,400
21/08/2023 4,190 -0.20 ▼ -4.77 4,390 4,380 4,100 1,690,420 7,082,859,800
18/08/2023 4,390 -0.32 ▼ -7.29 4,710 4,700 4,390 3,245,240 14,246,603,600
17/08/2023 4,710 -0.15 ▼ -3.18 4,860 4,940 4,710 1,877,250 8,841,847,500
16/08/2023 4,860 -0.11 ▼ -2.26 4,970 5,010 4,860 1,089,680 5,295,844,800
15/08/2023 4,970 0.16 ▲ 3.22 4,810 5,060 4,800 2,562,690 12,736,569,300
14/08/2023 4,810 0.06 ▲ 1.25 4,750 4,880 4,700 2,003,200 9,635,392,000
11/08/2023 4,750 -0.13 ▼ -2.74 4,880 4,930 4,620 2,078,140 9,871,165,000
10/08/2023 4,880 -0.02 ▼ -0.41 4,900 4,990 4,850 1,760,240 8,589,971,200
09/08/2023 4,900 -0.07 ▼ -1.43 4,970 5,050 4,870 2,135,030 10,461,647,000
08/08/2023 4,970 -0.13 ▼ -2.62 5,100 5,190 4,960 3,086,090 15,337,867,300
07/08/2023 5,100 0.20 ▲ 3.92 4,900 5,240 4,760 5,616,560 28,644,456,000
04/08/2023 4,900 0.32 ▲ 6.53 4,580 4,900 4,570 4,508,450 22,091,405,000
03/08/2023 4,580 0.01 ▲ 0.22 4,570 4,650 4,500 1,055,030 4,832,037,400
02/08/2023 4,570 0.07 ▲ 1.53 4,500 4,600 4,450 939,030 4,291,367,100
01/08/2023 4,500 -0.16 ▼ -3.56 4,660 4,750 4,500 1,628,460 7,328,070,000
31/07/2023 4,660 0.07 ▲ 1.50 4,590 4,800 4,630 1,666,590 7,766,309,400
28/07/2023 4,590 0.13 ▲ 2.83 4,460 4,650 4,490 1,777,150 8,157,118,500
27/07/2023 4,460 0.08 ▲ 1.79 4,380 4,540 4,380 1,623,480 7,240,720,800
26/07/2023 4,380 -0.03 ▼ -0.68 4,410 4,450 4,360 725,600 3,178,128,000
25/07/2023 4,410 -0.09 ▼ -2.04 4,500 4,540 4,390 884,890 3,902,364,900
24/07/2023 4,500 0.19 ▲ 4.22 4,310 4,550 4,330 1,666,410 7,498,845,000
21/07/2023 4,310 0.04 ▲ 0.93 4,270 4,350 4,270 576,470 2,484,585,700
20/07/2023 4,270 0.02 ▲ 0.47 4,250 4,300 4,210 404,220 1,726,019,400
19/07/2023 4,250 -0.10 ▼ -2.35 4,350 4,410 4,250 650,990 2,766,707,500
18/07/2023 4,350 -0.07 ▼ -1.61 4,420 4,450 4,320 786,890 3,422,971,500
17/07/2023 4,420 0.15 ▲ 3.39 4,270 4,480 4,280 1,130,260 4,995,749,200
14/07/2023 4,270 0.06 ▲ 1.41 4,210 4,330 4,230 1,193,070 5,094,408,900
13/07/2023 4,210 0.05 ▲ 1.19 4,160 4,240 4,170 631,850 2,660,088,500
12/07/2023 4,160 -0.06 ▼ -1.44 4,220 4,250 4,150 528,140 2,197,062,400
11/07/2023 4,220 -0.02 ▼ -0.47 4,240 4,310 4,200 634,980 2,679,615,600
10/07/2023 4,240 0.19 ▲ 4.48 4,050 4,240 4,100 631,820 2,678,916,800
07/07/2023 4,050 -0.08 ▼ -1.98 4,130 4,150 3,960 1,027,990 4,163,359,500
06/07/2023 4,130 -0.15 ▼ -3.63 4,280 4,290 4,120 844,320 3,487,041,600
05/07/2023 4,280 0.07 ▲ 1.64 4,210 4,310 4,230 518,070 2,217,339,600
04/07/2023 4,210 0.02 ▲ 0.48 4,190 4,250 4,190 579,590 2,440,073,900
03/07/2023 4,190 -0.06 ▼ -1.43 4,250 4,340 4,190 706,000 2,958,140,000
30/06/2023 4,250 -0.10 ▼ -2.35 4,350 4,360 4,250 999,560 4,248,130,000
29/06/2023 4,350 -0.09 ▼ -2.07 4,440 4,460 4,350 904,050 3,932,617,500
28/06/2023 4,440 -0.05 ▼ -1.13 4,490 4,520 4,430 543,190 2,411,763,600
27/06/2023 4,490 0.07 ▲ 1.56 4,420 4,520 4,420 643,930 2,891,245,700
26/06/2023 4,420 -0.15 ▼ -3.39 4,570 4,550 4,300 1,028,880 4,547,649,600
23/06/2023 4,570 -0.04 ▼ -0.88 4,610 4,650 4,520 811,600 3,709,012,000
22/06/2023 4,610 0.10 ▲ 2.17 4,510 4,620 4,510 1,052,200 4,850,642,000
21/06/2023 4,510 0.02 ▲ 0.44 4,490 4,560 4,470 764,100 3,446,091,000
20/06/2023 4,490 0.11 ▲ 2.45 4,380 4,490 4,390 738,590 3,316,269,100
19/06/2023 4,380 -0.18 ▼ -4.11 4,560 4,630 4,370 1,702,200 7,455,636,000
16/06/2023 4,650 0.03 ▲ 0.65 4,620 4,680 4,620 552,320 2,568,288,000
15/06/2023 4,620 -0.04 ▼ -0.87 4,660 4,710 4,610 771,450 3,564,099,000
14/06/2023 4,660 -0.12 ▼ -2.58 4,780 4,840 4,640 1,139,630 5,310,675,800
13/06/2023 4,780 0.12 ▲ 2.51 4,660 4,840 4,670 2,686,810 12,842,951,800
12/06/2023 4,660 0.00 ■■ 0.00 4,660 4,740 4,610 1,055,050 4,916,533,000
09/06/2023 4,660 -0.02 ▼ -0.43 4,680 4,710 4,560 1,127,090 5,252,239,400
08/06/2023 4,680 -0.05 ▼ -1.07 4,730 4,900 4,680 2,829,680 13,242,902,400
07/06/2023 4,730 0.09 ▲ 1.90 4,640 4,750 4,640 1,579,130 7,469,284,900
06/06/2023 4,640 0.05 ▲ 1.08 4,590 4,660 4,560 1,152,850 5,349,224,000
05/06/2023 4,590 -0.09 ▼ -1.96 4,680 4,710 4,590 1,496,690 6,869,807,100
02/06/2023 4,680 -0.06 ▼ -1.28 4,740 4,830 4,660 1,455,820 6,813,237,600
01/06/2023 4,740 0.09 ▲ 1.90 4,650 4,900 4,700 2,108,200 9,992,868,000
31/05/2023 4,650 0.04 ▲ 0.86 4,610 4,700 4,600 1,160,700 5,397,255,000
30/05/2023 4,610 -0.09 ▼ -1.95 4,700 4,790 4,540 2,253,020 10,386,422,200
29/05/2023 4,700 0.07 ▲ 1.49 4,630 4,800 4,630 1,885,630 8,862,461,000
26/05/2023 4,630 0.04 ▲ 0.86 4,590 4,720 4,610 1,082,620 5,012,530,600
25/05/2023 4,590 0.00 ■■ 0.00 4,590 4,690 4,580 770,680 3,537,421,200
24/05/2023 4,590 0.05 ▲ 1.09 4,540 4,700 4,550 954,600 4,381,614,000
23/05/2023 4,540 -0.01 ▼ -0.22 4,550 4,580 4,520 716,710 3,253,863,400
22/05/2023 4,550 0.05 ▲ 1.10 4,500 4,580 4,490 825,110 3,754,250,500
19/05/2023 4,500 -0.10 ▼ -2.22 4,600 4,620 4,370 1,750,330 7,876,485,000
18/05/2023 4,600 -0.06 ▼ -1.30 4,660 4,700 4,600 885,390 4,072,794,000
17/05/2023 4,660 0.00 ■■ 0.00 4,660 4,830 4,600 1,074,370 5,006,564,200
16/05/2023 4,660 0.04 ▲ 0.86 4,620 4,710 4,590 1,232,470 5,743,310,200
15/05/2023 4,620 -0.25 ▼ -5.41 4,870 4,870 4,620 3,168,070 14,636,483,400
12/05/2023 4,870 -0.03 ▼ -0.62 4,900 5,120 4,800 3,275,860 15,953,438,200
11/05/2023 4,900 0.32 ▲ 6.53 4,580 4,900 4,900 1,203,710 5,898,179,000
10/05/2023 4,580 0.12 ▲ 2.62 4,460 4,630 4,460 1,712,080 7,841,326,400
09/05/2023 4,460 -0.04 ▼ -0.90 4,500 4,530 4,420 573,340 2,557,096,400
08/05/2023 4,500 0.12 ▲ 2.67 4,380 4,520 4,400 1,013,380 4,560,210,000
05/05/2023 4,380 -0.07 ▼ -1.60 4,450 4,450 4,330 992,420 4,346,799,600
04/05/2023 4,450 -0.07 ▼ -1.57 4,520 4,540 4,350 1,326,340 5,902,213,000
28/04/2023 4,520 0.01 ▲ 0.22 4,510 4,590 4,480 1,273,150 5,754,638,000
27/04/2023 4,510 0.05 ▲ 1.11 4,460 4,540 4,440 1,142,740 5,153,757,400
26/04/2023 4,460 -0.06 ▼ -1.35 4,520 4,580 4,400 1,084,050 4,834,863,000
25/04/2023 4,520 -0.01 ▼ -0.22 4,530 4,790 4,500 1,690,170 7,639,568,400
24/04/2023 4,530 0.29 ▲ 6.40 4,240 4,530 4,270 3,393,460 15,372,373,800
21/04/2023 4,240 -0.03 ▼ -0.71 4,270 4,330 4,160 658,600 2,792,464,000
20/04/2023 4,270 0.07 ▲ 1.64 4,200 4,290 4,190 634,680 2,710,083,600
19/04/2023 4,200 -0.15 ▼ -3.57 4,350 4,370 4,200 906,930 3,809,106,000
18/04/2023 4,350 0.05 ▲ 1.15 4,300 4,370 4,250 657,420 2,859,777,000
17/04/2023 4,300 0.15 ▲ 3.49 4,150 4,340 4,160 923,590 3,971,437,000
14/04/2023 4,150 -0.15 ▼ -3.61 4,300 4,350 4,150 1,260,040 5,229,166,000
13/04/2023 4,300 -0.07 ▼ -1.63 4,370 4,450 4,270 1,115,600 4,797,080,000
12/04/2023 4,370 -0.15 ▼ -3.43 4,520 4,530 4,320 1,445,200 6,315,524,000
11/04/2023 4,520 0.03 ▲ 0.66 4,490 4,520 4,260 1,650,830 7,461,751,600
10/04/2023 4,490 -0.01 ▼ -0.22 4,500 4,710 4,420 1,998,430 8,972,950,700
07/04/2023 4,500 0.25 ▲ 5.56 4,250 4,500 4,160 1,954,990 8,797,455,000
06/04/2023 4,250 -0.16 ▼ -3.76 4,410 4,600 4,250 2,911,900 12,375,575,000
05/04/2023 4,410 0.24 ▲ 5.44 4,170 4,460 4,180 3,793,260 16,728,276,600
04/04/2023 4,170 0.27 ▲ 6.47 3,900 4,170 4,100 2,520,560 10,510,735,200
03/04/2023 3,900 0.25 ▲ 6.41 3,650 3,900 3,880 3,002,940 11,711,466,000
31/03/2023 3,650 0.04 ▲ 1.10 3,610 3,720 3,560 956,430 3,490,969,500
30/03/2023 3,610 -0.11 ▼ -3.05 3,720 3,800 3,610 1,051,930 3,797,467,300
29/03/2023 3,720 -0.01 ▼ -0.27 3,730 3,740 3,670 810,130 3,013,683,600
28/03/2023 3,730 0.08 ▲ 2.14 3,650 3,900 3,720 1,980,240 7,386,295,200
27/03/2023 3,650 1.39 ▲ 38.08 2,260 3,670 3,580 1,208,070 4,409,455,500
24/03/2023 3,560 1.01 ▲ 28.37 2,550 3,690 3,460 1,391,940 4,955,306,400
22/03/2023 3,490 0.06 ▲ 1.72 3,430 3,580 3,450 530,370 1,850,991,300
21/03/2023 3,430 0.03 ▲ 0.87 3,400 3,500 3,380 576,240 1,976,503,200
20/03/2023 3,400 -0.13 ▼ -3.82 3,530 3,600 3,350 1,094,500 3,721,300,000
17/03/2023 3,530 0.02 ▲ 0.57 3,510 3,610 3,490 548,870 1,937,511,100
16/03/2023 3,510 -0.14 ▼ -3.99 3,650 3,600 3,500 1,172,830 4,116,633,300
15/03/2023 3,650 0.08 ▲ 2.19 3,570 3,740 3,600 1,457,920 5,321,408,000
14/03/2023 3,570 -0.06 ▼ -1.68 3,630 3,740 3,480 1,255,270 4,481,313,900
13/03/2023 3,630 0.23 ▲ 6.34 3,400 3,630 3,490 2,151,480 7,809,872,400
10/03/2023 3,400 -0.09 ▼ -2.65 3,490 3,480 3,380 819,660 2,786,844,000
09/03/2023 3,490 0.00 ■■ 0.00 3,490 3,560 3,450 898,170 3,134,613,300
08/03/2023 3,490 0.09 ▲ 2.58 3,400 3,520 3,300 1,032,670 3,604,018,300
07/03/2023 3,400 0.02 ▲ 0.59 3,380 3,550 3,330 1,451,360 4,934,624,000
06/03/2023 3,380 0.22 ▲ 6.51 3,160 3,380 3,280 400,270 1,352,912,600
03/03/2023 3,160 -0.21 ▼ -6.65 3,370 3,450 3,160 1,590,830 5,027,022,800
02/03/2023 3,370 -0.11 ▼ -3.26 3,480 3,620 3,370 1,091,900 3,679,703,000
01/03/2023 3,480 0.03 ▲ 0.86 3,450 3,490 3,210 2,667,270 9,282,099,600
28/02/2023 3,450 -0.25 ▼ -7.25 3,700 3,800 3,450 1,903,340 6,566,523,000
27/02/2023 3,700 -0.20 ▼ -5.41 3,900 4,060 3,670 2,046,420 7,571,754,000
24/02/2023 3,900 0.25 ▲ 6.41 3,650 3,900 3,700 3,242,360 12,645,204,000
23/02/2023 3,650 0.19 ▲ 5.21 3,460 3,650 3,360 2,091,350 7,633,427,500
22/02/2023 3,460 0.22 ▲ 6.36 3,240 3,460 3,360 5,105,440 17,664,822,400
21/02/2023 3,240 0.21 ▲ 6.48 3,030 3,240 3,240 489,630 1,586,401,200
20/02/2023 3,030 0.19 ▲ 6.27 2,840 3,030 3,030 441,850 1,338,805,500
17/02/2023 2,840 -0.03 ▼ -1.06 2,870 2,970 2,820 611,890 1,737,767,600
16/02/2023 2,870 0.08 ▲ 2.79 2,790 2,940 2,810 461,150 1,323,500,500
15/02/2023 2,790 0.18 ▲ 6.45 2,610 2,790 2,650 736,880 2,055,895,200
14/02/2023 2,610 0.04 ▲ 1.53 2,570 2,650 2,580 234,980 613,297,800
13/02/2023 2,570 -0.18 ▼ -7.00 2,750 2,720 2,560 553,440 1,422,340,800
10/02/2023 2,750 -0.07 ▼ -2.55 2,820 2,830 2,750 263,790 725,422,500
09/02/2023 2,820 0.01 ▲ 0.35 2,810 2,850 2,790 187,230 527,988,600
08/02/2023 2,810 -0.01 ▼ -0.36 2,820 2,870 2,730 447,900 1,258,599,000
07/02/2023 2,820 -0.07 ▼ -2.48 2,890 2,930 2,780 480,400 1,354,728,000
06/02/2023 2,890 0.08 ▲ 2.77 2,810 2,930 2,780 349,450 1,009,910,500
03/02/2023 2,810 0.03 ▲ 1.07 2,780 2,850 2,780 347,200 975,632,000
02/02/2023 2,780 -0.08 ▼ -2.88 2,860 2,910 2,750 643,300 1,788,374,000
01/02/2023 2,860 -0.18 ▼ -6.29 3,040 3,100 2,860 943,330 2,697,923,800
31/01/2023 3,040 0.01 ▲ 0.33 3,030 3,130 2,930 949,410 2,886,206,400
30/01/2023 3,030 0.19 ▲ 6.27 2,840 3,030 2,880 1,423,870 4,314,326,100
27/01/2023 2,840 0.11 ▲ 3.87 2,730 2,840 2,760 571,820 1,623,968,800
19/01/2023 2,730 -0.04 ▼ -1.47 2,770 2,790 2,730 391,260 1,068,139,800
18/01/2023 2,770 0.12 ▲ 4.33 2,650 2,780 2,670 570,130 1,579,260,100
17/01/2023 2,650 0.09 ▲ 3.40 2,560 2,660 2,560 307,730 815,484,500
16/01/2023 2,560 -0.10 ▼ -3.91 2,660 2,700 2,540 424,530 1,086,796,800
13/01/2023 2,660 -0.02 ▼ -0.75 2,680 2,720 2,660 317,210 843,778,600
12/01/2023 2,680 0.00 ■■ 0.00 2,680 2,730 2,670 222,730 596,916,400
11/01/2023 2,680 0.01 ▲ 0.37 2,670 2,760 2,680 392,680 1,052,382,400
10/01/2023 2,670 -0.03 ▼ -1.12 2,700 2,730 2,620 367,240 980,530,800
09/01/2023 2,700 -0.03 ▼ -1.11 2,730 2,810 2,700 231,100 623,970,000
06/01/2023 2,730 0.01 ▲ 0.37 2,720 2,760 2,690 508,850 1,389,160,500
05/01/2023 2,720 -0.04 ▼ -1.47 2,760 2,800 2,710 344,420 936,822,400
04/01/2023 2,760 -0.08 ▼ -2.90 2,840 2,930 2,760 581,240 1,604,222,400
03/01/2023 2,840 0.18 ▲ 6.34 2,660 2,840 2,660 726,090 2,062,095,600
30/12/2022 2,660 -0.03 ▼ -1.13 2,690 2,720 2,650 264,380 703,250,800
29/12/2022 2,690 0.00 ■■ 0.00 2,690 2,780 2,660 339,670 913,712,300
28/12/2022 2,690 -0.05 ▼ -1.86 2,740 2,780 2,660 346,990 933,403,100
27/12/2022 2,740 0.06 ▲ 2.19 2,680 2,780 2,540 838,660 2,297,928,400
26/12/2022 2,680 -0.20 ▼ -7.46 2,880 2,860 2,680 881,140 2,361,455,200
23/12/2022 2,880 -0.12 ▼ -4.17 3,000 3,000 2,880 273,620 788,025,600
22/12/2022 3,000 0.02 ▲ 0.67 2,980 3,070 2,910 453,420 1,360,260,000
21/12/2022 2,980 -0.08 ▼ -2.68 3,060 3,150 2,850 574,380 1,711,652,400
20/12/2022 3,060 -0.07 ▼ -2.29 3,130 3,140 2,920 1,200,340 3,673,040,400
19/12/2022 3,130 0.06 ▲ 1.92 3,070 3,190 3,040 1,155,230 3,615,869,900
15/12/2022 3,090 0.10 ▲ 3.24 2,990 3,190 2,990 1,188,100 3,671,229,000
14/12/2022 2,990 0.19 ▲ 6.35 2,800 2,990 2,900 1,108,990 3,315,880,100
13/12/2022 2,800 0.03 ▲ 1.07 2,770 2,840 2,590 957,290 2,680,412,000
12/12/2022 2,770 -0.20 ▼ -7.22 2,970 3,060 2,770 1,109,550 3,073,453,500
11/12/2022 2,970 -0.02 ▼ -0.67 2,990 3,100 2,900 616,190 1,830,084,300
09/12/2022 2,970 -0.02 ▼ -0.67 2,990 3,100 2,900 616,190 1,830,084,300
08/12/2022 2,990 0.19 ▲ 6.35 2,800 2,990 2,870 922,270 2,757,587,300
07/12/2022 2,800 -0.20 ▼ -7.14 3,000 3,030 2,790 1,498,350 4,195,380,000
06/12/2022 3,000 -0.22 ▼ -7.33 3,220 3,340 3,000 1,853,970 5,561,910,000
05/12/2022 3,220 0.21 ▲ 6.52 3,010 3,220 3,100 1,323,770 4,262,539,400
04/12/2022 3,010 0.19 ▲ 6.31 2,820 3,010 2,680 1,493,230 4,494,622,300
02/12/2022 3,010 0.19 ▲ 6.31 2,820 3,010 2,680 1,493,230 4,494,622,300
01/12/2022 2,820 0.18 ▲ 6.38 2,640 2,820 2,700 1,515,800 4,274,556,000
30/11/2022 2,640 0.17 ▲ 6.44 2,470 2,640 2,420 1,115,720 2,945,500,800
29/11/2022 2,470 0.16 ▲ 6.48 2,310 2,470 2,290 1,689,950 4,174,176,500
28/11/2022 2,310 0.15 ▲ 6.49 2,160 2,310 2,280 529,420 1,222,960,200
27/11/2022 2,160 0.14 ▲ 6.48 2,020 2,160 2,070 756,150 1,633,284,000
25/11/2022 2,160 0.14 ▲ 6.48 2,020 2,160 2,070 756,150 1,633,284,000
24/11/2022 2,020 -0.02 ▼ -0.99 2,040 2,100 1,950 639,950 1,292,699,000
23/11/2022 2,040 -0.15 ▼ -7.35 2,190 2,200 2,040 1,143,990 2,333,739,600
22/11/2022 2,190 0.14 ▲ 6.39 2,050 2,190 2,100 1,262,510 2,764,896,900
21/11/2022 2,050 0.13 ▲ 6.34 1,920 2,050 1,950 1,047,870 2,148,133,500
20/11/2022 1,920 0.10 ▲ 5.21 1,820 1,940 1,700 1,219,840 2,342,092,800
18/11/2022 1,920 0.10 ▲ 5.21 1,820 1,940 1,700 1,219,840 2,342,092,800
17/11/2022 1,820 0.11 ▲ 6.04 1,710 1,820 1,760 1,101,280 2,004,329,600
16/11/2022 1,710 0.10 ▲ 5.85 1,610 1,720 1,500 1,631,530 2,789,916,300
15/11/2022 1,610 -0.12 ▼ -7.45 1,730 1,700 1,610 387,450 623,794,500
14/11/2022 1,730 -0.13 ▼ -7.51 1,860 1,790 1,730 632,440 1,094,121,200
13/11/2022 1,860 -0.14 ▼ -7.53 2,000 2,070 1,860 577,920 1,074,931,200
11/11/2022 1,860 -0.14 ▼ -7.53 2,000 2,070 1,860 577,920 1,074,931,200
10/11/2022 2,000 -0.15 ▼ -7.50 2,150 2,150 2,000 478,370 956,740,000
09/11/2022 2,150 0.07 ▲ 3.26 2,080 2,220 2,080 341,880 735,042,000
08/11/2022 2,080 -0.06 ▼ -2.88 2,140 2,140 2,010 360,760 750,380,800
07/11/2022 2,140 -0.16 ▼ -7.48 2,300 2,300 2,140 433,980 928,717,200
06/11/2022 2,300 -0.12 ▼ -5.22 2,420 2,440 2,300 331,040 761,392,000
04/11/2022 2,300 -0.12 ▼ -5.22 2,420 2,440 2,300 331,040 761,392,000
03/11/2022 2,420 0.02 ▲ 0.83 2,400 2,470 2,360 294,580 712,883,600
02/11/2022 2,400 0.00 ■■ 0.00 2,400 2,440 2,370 220,300 528,720,000
01/11/2022 2,400 0.03 ▲ 1.25 2,370 2,450 2,390 328,830 789,192,000
31/10/2022 2,370 -0.04 ▼ -1.69 2,410 2,450 2,300 217,090 514,503,300
28/10/2022 2,410 0.00 ■■ 0.00 2,410 2,530 2,400 284,790 686,343,900
27/10/2022 2,410 0.15 ▲ 6.22 2,260 2,410 2,270 544,490 1,312,220,900
26/10/2022 2,260 -0.16 ▼ -7.08 2,420 2,510 2,260 399,660 903,231,600
25/10/2022 2,420 -0.13 ▼ -5.37 2,550 2,640 2,380 574,080 1,389,273,600
24/10/2022 2,550 -0.19 ▼ -7.45 2,740 2,750 2,550 468,590 1,194,904,500
21/10/2022 2,740 -0.20 ▼ -7.30 2,940 2,960 2,740 495,610 1,357,971,400
20/10/2022 2,940 -0.09 ▼ -3.06 3,030 3,030 2,910 230,330 677,170,200
19/10/2022 3,030 -0.03 ▼ -0.99 3,060 3,120 3,030 228,890 693,536,700
18/10/2022 3,060 0.07 ▲ 2.29 2,990 3,160 3,020 369,550 1,130,823,000
17/10/2022 2,990 0.01 ▲ 0.33 2,980 3,070 2,950 341,450 1,020,935,500
16/10/2022 2,980 0.08 ▲ 2.68 2,900 3,030 2,940 369,610 1,101,437,800
14/10/2022 2,980 0.08 ▲ 2.68 2,900 3,030 2,940 369,610 1,101,437,800
13/10/2022 2,900 -0.01 ▼ -0.34 2,910 2,970 2,880 288,570 836,853,000
12/10/2022 2,910 0.09 ▲ 3.09 2,820 3,000 2,760 415,700 1,209,687,000
11/10/2022 2,820 -0.21 ▼ -7.45 3,030 3,030 2,820 802,230 2,262,288,600
07/10/2022 3,030 -0.22 ▼ -7.26 3,250 3,260 3,030 767,200 2,324,616,000
06/10/2022 3,250 -0.23 ▼ -7.08 3,480 3,510 3,250 331,360 1,076,920,000
05/10/2022 3,480 0.15 ▲ 4.31 3,330 3,500 3,360 311,110 1,082,662,800
04/10/2022 3,330 -0.01 ▼ -0.30 3,340 3,500 3,250 491,070 1,635,263,100
03/10/2022 3,340 -0.25 ▼ -7.49 3,590 3,640 3,340 475,790 1,589,138,600
02/10/2022 3,590 -0.11 ▼ -3.06 3,700 3,680 3,450 562,070 2,017,831,300
30/09/2022 3,590 -0.11 ▼ -3.06 3,700 3,680 3,450 562,070 2,017,831,300
29/09/2022 3,700 -0.03 ▼ -0.81 3,730 3,850 3,700 335,550 1,241,535,000
28/09/2022 3,730 -0.12 ▼ -3.22 3,850 3,850 3,710 378,040 1,410,089,200
27/09/2022 3,850 -0.05 ▼ -1.30 3,900 3,970 3,830 249,450 960,382,500
26/09/2022 3,900 -0.28 ▼ -7.18 4,180 4,120 3,890 814,780 3,177,642,000
23/09/2022 4,180 -0.03 ▼ -0.72 4,210 4,250 4,170 217,020 907,143,600
22/09/2022 4,210 0.07 ▲ 1.66 4,140 4,220 4,090 322,490 1,357,682,900
21/09/2022 4,140 0.00 ■■ 0.00 4,140 4,200 4,100 260,400 1,078,056,000
20/09/2022 4,140 0.04 ▲ 0.97 4,100 4,200 4,060 413,740 1,712,883,600
19/09/2022 4,100 -0.26 ▼ -6.34 4,360 4,400 4,100 603,080 2,472,628,000
16/09/2022 4,360 -0.13 ▼ -2.98 4,490 4,500 4,360 363,610 1,585,339,600
15/09/2022 4,490 0.00 ■■ 0.00 4,490 4,580 4,490 213,930 960,545,700
14/09/2022 4,490 -0.01 ▼ -0.22 4,500 4,520 4,360 471,690 2,117,888,100
13/09/2022 4,500 -0.02 ▼ -0.44 4,520 4,550 4,440 253,630 1,141,335,000
12/09/2022 4,520 0.02 ▲ 0.44 4,500 4,580 4,490 251,990 1,138,994,800
09/09/2022 4,480 -0.02 ▼ -0.45 4,500 4,550 4,320 560,770 2,512,249,600
08/09/2022 4,500 -0.11 ▼ -2.44 4,610 4,730 4,480 644,470 2,900,115,000
07/09/2022 4,610 -0.24 ▼ -5.21 4,850 4,820 4,600 709,940 3,272,823,400
06/09/2022 4,850 -0.02 ▼ -0.41 4,870 4,920 4,840 381,400 1,849,790,000
05/09/2022 4,870 0.01 ▲ 0.21 4,860 4,940 4,870 340,590 1,658,673,300
04/09/2022 4,860 0.02 ▲ 0.41 4,840 4,930 4,830 414,960 2,016,705,600
02/09/2022 4,860 0.02 ▲ 0.41 4,840 4,930 4,830 414,960 2,016,705,600
01/09/2022 4,860 0.02 ▲ 0.41 4,840 4,930 4,830 414,960 2,016,705,600
31/08/2022 4,860 0.02 ▲ 0.41 4,840 4,930 4,830 414,960 2,016,705,600
30/08/2022 4,840 0.08 ▲ 1.65 4,760 4,930 4,800 512,630 2,481,129,200
29/08/2022 4,760 -0.25 ▼ -5.25 5,010 4,980 4,700 904,790 4,306,800,400
28/08/2022 5,010 -0.09 ▼ -1.80 5,100 5,160 5,000 607,240 3,042,272,400
26/08/2022 5,010 -0.09 ▼ -1.80 5,100 5,160 5,000 607,240 3,042,272,400
25/08/2022 5,100 -0.02 ▼ -0.39 5,120 5,190 5,090 395,600 2,017,560,000
24/08/2022 5,120 0.02 ▲ 0.39 5,100 5,180 5,100 364,120 1,864,294,400
23/08/2022 5,100 0.10 ▲ 1.96 5,000 5,100 4,860 566,740 2,890,374,000
22/08/2022 5,000 -0.10 ▼ -2.00 5,100 5,090 4,960 842,650 4,213,250,000
21/08/2022 5,100 -0.04 ▼ -0.78 5,140 5,180 5,000 822,080 4,192,608,000
19/08/2022 5,100 -0.04 ▼ -0.78 5,140 5,180 5,000 822,080 4,192,608,000
18/08/2022 5,140 -0.07 ▼ -1.36 5,210 5,230 5,100 926,480 4,762,107,200
17/08/2022 5,210 -0.07 ▼ -1.34 5,280 5,400 5,180 896,700 4,671,807,000
16/08/2022 5,280 0.06 ▲ 1.14 5,220 5,290 5,200 698,050 3,685,704,000
15/08/2022 5,220 -0.03 ▼ -0.57 5,250 5,340 5,210 539,590 2,816,659,800
12/08/2022 5,250 0.01 ▲ 0.19 5,240 5,300 5,150 944,360 4,957,890,000
11/08/2022 5,240 -0.16 ▼ -3.05 5,400 5,510 5,210 1,116,470 5,850,302,800
10/08/2022 5,400 0.04 ▲ 0.74 5,360 5,480 5,280 913,860 4,934,844,000
09/08/2022 5,360 0.01 ▲ 0.19 5,350 5,500 5,300 989,330 5,302,808,800
08/08/2022 5,350 0.08 ▲ 1.50 5,270 5,460 5,300 1,033,410 5,528,743,500
07/08/2022 5,270 0.05 ▲ 0.95 5,220 5,330 5,180 784,620 4,134,947,400
05/08/2022 5,270 0.05 ▲ 0.95 5,220 5,330 5,180 784,620 4,134,947,400
04/08/2022 5,220 -0.05 ▼ -0.96 5,270 5,390 5,220 826,320 4,313,390,400
03/08/2022 5,270 -0.04 ▼ -0.76 5,310 5,450 5,170 1,032,040 5,438,850,800
02/08/2022 5,310 0.19 ▲ 3.58 5,120 5,390 5,130 1,335,060 7,089,168,600
01/08/2022 5,120 0.02 ▲ 0.39 5,100 5,210 5,050 847,230 4,337,817,600
31/07/2022 5,100 0.05 ▲ 0.98 5,050 5,290 5,010 937,950 4,783,545,000
29/07/2022 5,100 0.05 ▲ 0.98 5,050 5,290 5,010 937,950 4,783,545,000
28/07/2022 5,050 0.00 ■■ 0.00 5,050 5,240 5,050 755,260 3,814,063,000
27/07/2022 5,050 0.05 ▲ 0.99 5,000 5,050 4,850 655,190 3,308,709,500
26/07/2022 5,000 -0.09 ▼ -1.80 5,090 5,170 4,980 651,540 3,257,700,000
25/07/2022 5,090 0.04 ▲ 0.79 5,050 5,230 5,040 589,920 3,002,692,800
24/07/2022 5,050 0.12 ▲ 2.38 4,930 5,250 4,820 1,192,050 6,019,852,500
22/07/2022 5,050 0.12 ▲ 2.38 4,930 5,250 4,820 1,192,050 6,019,852,500
21/07/2022 4,930 -0.20 ▼ -4.06 5,130 5,300 4,880 1,471,670 7,255,333,100
20/07/2022 5,130 0.33 ▲ 6.43 4,800 5,130 5,100 686,980 3,524,207,400
19/07/2022 4,800 0.31 ▲ 6.46 4,490 4,800 4,490 2,011,920 9,657,216,000
18/07/2022 4,490 -0.08 ▼ -1.78 4,570 4,680 4,470 824,160 3,700,478,400
17/07/2022 4,570 0.18 ▲ 3.94 4,390 4,690 4,400 1,235,300 5,645,321,000
15/07/2022 4,570 0.18 ▲ 3.94 4,390 4,690 4,400 1,235,300 5,645,321,000
14/07/2022 4,390 -0.06 ▼ -1.37 4,450 4,500 4,350 697,700 3,062,903,000
13/07/2022 4,450 0.07 ▲ 1.57 4,380 4,650 4,380 1,122,630 4,995,703,500
12/07/2022 4,380 0.28 ▲ 6.39 4,100 4,380 4,130 1,042,650 4,566,807,000
11/07/2022 4,100 0.01 ▲ 0.24 4,090 4,200 4,050 670,210 2,747,861,000
10/07/2022 4,090 0.16 ▲ 3.91 3,930 4,150 3,970 547,470 2,239,152,300
08/07/2022 4,090 0.16 ▲ 3.91 3,930 4,150 3,970 547,470 2,239,152,300
07/07/2022 3,930 0.02 ▲ 0.51 3,910 3,990 3,880 325,930 1,280,904,900
06/07/2022 3,910 -0.11 ▼ -2.81 4,020 4,100 3,900 555,460 2,171,848,600
05/07/2022 4,020 -0.10 ▼ -2.49 4,120 4,160 4,000 498,200 2,002,764,000
04/07/2022 4,120 0.15 ▲ 3.64 3,970 4,190 4,050 455,200 1,875,424,000
03/07/2022 3,970 0.11 ▲ 2.77 3,860 4,060 3,700 716,770 2,845,576,900
01/07/2022 3,970 0.11 ▲ 2.77 3,860 4,060 3,700 716,770 2,845,576,900
30/06/2022 3,860 -0.29 ▼ -7.51 4,150 4,200 3,860 710,410 2,742,182,600
29/06/2022 4,150 -0.12 ▼ -2.89 4,270 4,290 4,150 507,880 2,107,702,000
28/06/2022 4,270 0.10 ▲ 2.34 4,170 4,390 4,100 713,000 3,044,510,000
27/06/2022 4,170 0.14 ▲ 3.36 4,030 4,200 3,920 587,770 2,451,000,900
24/06/2022 4,030 -0.03 ▼ -0.74 4,060 4,150 4,030 555,020 2,236,730,600
23/06/2022 4,060 0.18 ▲ 4.43 3,880 4,090 3,900 446,350 1,812,181,000
22/06/2022 3,880 0.25 ▲ 6.44 3,630 3,880 3,670 880,860 3,417,736,800
21/06/2022 3,630 -0.27 ▼ -7.44 3,900 3,950 3,630 1,413,670 5,131,622,100
20/06/2022 3,900 -0.29 ▼ -7.44 4,190 4,300 3,900 721,550 2,814,045,000
17/06/2022 4,190 -0.31 ▼ -7.40 4,500 4,250 4,190 908,190 3,805,316,100
16/06/2022 4,500 -0.25 ▼ -5.56 4,750 4,940 4,500 717,750 3,229,875,000
15/06/2022 4,750 -0.35 ▼ -7.37 5,100 5,220 4,750 1,164,580 5,531,755,000
14/06/2022 5,100 -0.10 ▼ -1.96 5,200 5,250 4,890 729,320 3,719,532,000
13/06/2022 5,200 -0.39 ▼ -7.50 5,590 5,460 5,200 1,272,320 6,616,064,000
12/06/2022 5,590 -0.27 ▼ -4.83 5,860 5,820 5,530 614,650 3,435,893,500
10/06/2022 5,590 -0.27 ▼ -4.83 5,860 5,820 5,530 614,650 3,435,893,500
09/06/2022 5,860 -0.02 ▼ -0.34 5,880 6,040 5,800 556,520 3,261,207,200
08/06/2022 5,880 0.38 ▲ 6.46 5,500 5,880 5,550 831,230 4,887,632,400
07/06/2022 5,500 -0.35 ▼ -6.36 5,850 5,850 5,450 1,388,650 7,637,575,000
06/06/2022 5,850 -0.07 ▼ -1.20 5,920 6,100 5,810 1,022,940 5,984,199,000
05/06/2022 6,330 0.33 ▲ 5.21 6,000 6,060 5,800 6,840 43,297,200
03/06/2022 5,920 -0.08 ▼ -1.35 6,000 6,060 5,800 923,530 5,467,297,600
02/06/2022 6,000 -0.14 ▼ -2.33 6,140 6,160 5,900 1,130,980 6,785,880,000
01/06/2022 6,140 -0.07 ▼ -1.14 6,210 6,290 5,960 1,426,870 8,760,981,800
31/05/2022 6,210 0.14 ▲ 2.25 6,070 6,490 6,130 2,611,250 16,215,862,500
30/05/2022 6,070 0.39 ▲ 6.43 5,680 6,070 5,680 1,591,310 9,659,251,700
29/05/2022 5,680 0.10 ▲ 1.76 5,580 5,750 5,560 1,080,180 6,135,422,400
27/05/2022 5,680 0.10 ▲ 1.76 5,580 5,750 5,560 1,080,180 6,135,422,400
26/05/2022 5,580 -0.11 ▼ -1.97 5,690 5,750 5,550 1,018,450 5,682,951,000
25/05/2022 5,690 0.24 ▲ 4.22 5,450 5,710 5,460 943,890 5,370,734,100
24/05/2022 5,450 -0.14 ▼ -2.57 5,590 5,700 5,400 991,080 5,401,386,000
23/05/2022 5,590 0.23 ▲ 4.11 5,360 5,730 5,400 1,696,110 9,481,254,900
22/05/2022 5,360 0.08 ▲ 1.49 5,280 5,520 5,250 817,270 4,380,567,200
20/05/2022 5,360 0.08 ▲ 1.49 5,280 5,520 5,250 817,270 4,380,567,200
19/05/2022 5,280 -0.01 ▼ -0.19 5,290 5,490 5,050 846,580 4,469,942,400
18/05/2022 5,290 -0.16 ▼ -3.02 5,450 5,600 5,260 1,064,070 5,628,930,300
17/05/2022 5,450 0.35 ▲ 6.42 5,100 5,450 5,050 901,630 4,913,883,500
16/05/2022 5,100 0.06 ▲ 1.18 5,040 5,390 5,050 877,520 4,475,352,000
13/05/2022 5,040 -0.37 ▼ -7.34 5,410 5,450 5,040 1,299,550 6,549,732,000
12/05/2022 5,410 -0.40 ▼ -7.39 5,810 5,750 5,410 891,590 4,823,501,900
11/05/2022 5,810 0.26 ▲ 4.48 5,550 5,890 5,590 983,060 5,711,578,600
10/05/2022 5,550 0.36 ▲ 6.49 5,190 5,550 4,840 1,242,140 6,893,877,000
09/05/2022 5,190 -0.38 ▼ -7.32 5,570 5,530 5,190 803,440 4,169,853,600
29/04/2022 5,880 0.38 ▲ 6.46 5,500 5,880 5,350 1,082,530 6,365,276,400
28/04/2022 5,500 0.21 ▲ 3.82 5,290 5,610 5,400 1,756,770 9,662,235,000
27/04/2022 5,290 0.34 ▲ 6.43 4,950 5,290 4,900 1,297,810 6,865,414,900
26/04/2022 4,950 0.32 ▲ 6.46 4,630 4,950 4,350 1,019,230 5,045,188,500
25/04/2022 4,630 -0.33 ▼ -7.13 4,960 5,150 4,630 1,455,620 6,739,520,600
23/04/2022 4,960 -0.19 ▼ -3.83 5,150 5,500 4,790 3,248,430 16,112,212,800
22/04/2022 4,960 -0.19 ▼ -3.83 5,150 5,500 4,790 3,248,430 16,112,212,800
21/04/2022 5,150 -0.38 ▼ -7.38 5,530 5,150 5,150 154,680 796,602,000
20/04/2022 5,530 -0.41 ▼ -7.41 5,940 5,800 5,530 1,564,040 8,649,141,200
19/04/2022 5,940 -0.44 ▼ -7.41 6,380 6,500 5,940 1,270,320 7,545,700,800
18/04/2022 6,380 -0.47 ▼ -7.37 6,850 7,000 6,380 2,832,020 18,068,287,600
16/04/2022 6,850 -0.31 ▼ -4.53 7,160 7,130 6,760 759,100 5,199,835,000
15/04/2022 6,850 -0.31 ▼ -4.53 7,160 7,130 6,760 759,100 5,199,835,000
14/04/2022 7,160 -0.22 ▼ -3.07 7,380 7,540 7,100 816,090 5,843,204,400
13/04/2022 7,380 0.40 ▲ 5.42 6,980 7,400 6,550 1,553,040 11,461,435,200
12/04/2022 6,980 -0.52 ▼ -7.45 7,500 7,770 6,980 2,394,610 16,714,377,800
08/04/2022 7,500 -0.30 ▼ -4.00 7,800 7,980 7,500 1,579,400 11,845,500,000
07/04/2022 7,800 -0.09 ▼ -1.15 7,890 8,130 7,620 1,862,490 14,527,422,000
06/04/2022 7,890 -0.59 ▼ -7.48 8,480 8,390 7,890 3,345,840 26,398,677,600
05/04/2022 8,480 -0.22 ▼ -2.59 8,700 8,860 8,450 1,361,760 11,547,724,800
04/04/2022 8,700 -0.31 ▼ -3.56 9,010 9,210 8,660 1,575,470 13,706,589,000
01/04/2022 9,010 0.31 ▲ 3.44 8,700 9,090 8,100 2,764,070 24,904,270,700
31/03/2022 8,700 -0.65 ▼ -7.47 9,350 9,580 8,700 2,532,540 22,033,098,000
30/03/2022 9,350 -0.70 ▼ -7.49 10,050 10,400 9,350 4,749,400 44,406,890,000
29/03/2022 10,050 0.65 ▲ 6.47 9,400 10,050 9,160 3,679,680 36,980,784,000
28/03/2022 9,400 -0.70 ▼ -7.45 10,100 9,800 9,400 3,591,740 33,762,356,000
25/03/2022 10,100 -0.15 ▼ -1.49 10,250 10,850 10,000 2,886,490 29,153,549,000
24/03/2022 10,250 0.55 ▲ 5.37 9,700 10,350 9,750 4,990,180 51,149,345,000
23/03/2022 9,700 0.63 ▲ 6.49 9,070 9,700 9,250 3,234,520 31,374,844,000
22/03/2022 9,070 -0.18 ▼ -1.98 9,250 9,500 8,900 3,549,400 32,193,058,000
21/03/2022 9,250 0.60 ▲ 6.49 8,650 9,250 8,810 3,014,050 27,879,962,500
18/03/2022 8,650 0.46 ▲ 5.32 8,190 8,760 8,500 3,833,230 33,157,439,500
17/03/2022 8,190 0.53 ▲ 6.47 7,660 8,190 7,700 3,691,810 30,235,923,900
16/03/2022 7,660 0.07 ▲ 0.91 7,590 7,820 7,600 881,760 6,754,281,600
15/03/2022 7,590 0.19 ▲ 2.50 7,400 7,600 7,320 647,990 4,918,244,100
14/03/2022 7,400 -0.13 ▼ -1.76 7,530 7,600 7,250 945,110 6,993,814,000
11/03/2022 7,530 -0.07 ▼ -0.93 7,600 7,850 7,490 898,770 6,767,738,100
10/03/2022 7,600 0.05 ▲ 0.66 7,550 7,750 7,600 827,940 6,292,344,000
09/03/2022 7,550 -0.15 ▼ -1.99 7,700 7,800 7,400 1,165,270 8,797,788,500
08/03/2022 7,700 -0.34 ▼ -4.42 8,040 8,000 7,650 1,307,780 10,069,906,000
07/03/2022 8,040 0.35 ▲ 4.35 7,690 8,180 7,700 1,792,950 14,415,318,000
06/03/2022 7,690 0.09 ▲ 1.17 7,600 7,780 7,520 1,301,050 10,005,074,500
04/03/2022 7,690 0.09 ▲ 1.17 7,600 7,780 7,520 1,301,050 10,005,074,500
03/03/2022 7,600 0.09 ▲ 1.18 7,510 7,790 7,450 937,260 7,123,176,000
02/03/2022 7,510 -0.19 ▼ -2.53 7,700 7,740 7,480 931,810 6,997,893,100
01/03/2022 7,700 0.50 ▲ 6.49 7,200 7,700 7,200 1,891,340 14,563,318,000
28/02/2022 7,200 -0.08 ▼ -1.11 7,280 7,290 7,150 565,960 4,074,912,000
27/02/2022 7,280 0.16 ▲ 2.20 7,120 7,350 7,250 832,080 6,057,542,400
25/02/2022 7,280 0.16 ▲ 2.20 7,120 7,350 7,250 832,080 6,057,542,400
24/02/2022 7,120 -0.49 ▼ -6.88 7,610 7,620 7,080 1,661,710 11,831,375,200
23/02/2022 7,610 0.11 ▲ 1.45 7,500 7,750 7,550 747,790 5,690,681,900
22/02/2022 7,500 -0.40 ▼ -5.33 7,900 7,850 7,400 1,394,780 10,460,850,000
21/02/2022 7,900 0.35 ▲ 4.43 7,550 7,990 7,430 1,371,790 10,837,141,000
20/02/2022 7,550 0.07 ▲ 0.93 7,480 7,630 7,280 868,620 6,558,081,000
18/02/2022 7,550 0.07 ▲ 0.93 7,480 7,630 7,280 868,620 6,558,081,000
17/02/2022 7,480 -0.02 ▼ -0.27 7,500 7,650 7,470 883,350 6,607,458,000
16/02/2022 7,500 0.41 ▲ 5.47 7,090 7,520 7,150 1,423,760 10,678,200,000
15/02/2022 7,090 0.09 ▲ 1.27 7,000 7,160 6,950 436,300 3,093,367,000
14/02/2022 7,000 -0.26 ▼ -3.71 7,260 7,230 7,000 662,310 4,636,170,000
11/02/2022 7,260 0.06 ▲ 0.83 7,200 7,330 7,150 586,970 4,261,402,200
10/02/2022 7,200 0.00 ■■ 0.00 7,200 7,390 7,150 595,200 4,285,440,000
09/02/2022 7,200 0.10 ▲ 1.39 7,100 7,360 6,880 1,040,470 7,491,384,000
08/02/2022 7,100 -0.29 ▼ -4.08 7,390 7,400 7,020 861,690 6,117,999,000
07/02/2022 7,390 0.46 ▲ 6.22 6,930 7,410 7,100 926,090 6,843,805,100
01/02/2022 6,930 0.43 ▲ 6.20 6,500 6,950 6,230 1,077,350 7,466,035,500
31/01/2022 6,930 0.43 ▲ 6.20 6,500 6,950 6,230 1,077,350 7,466,035,500
28/01/2022 6,930 0.43 ▲ 6.20 6,500 6,950 6,230 1,077,350 7,466,035,500
27/01/2022 6,500 -0.38 ▼ -5.85 6,880 7,100 6,500 792,270 5,149,755,000
26/01/2022 6,880 -0.32 ▼ -4.65 7,200 7,340 6,840 973,890 6,700,363,200
25/01/2022 7,200 0.00 ■■ 0.00 7,200 7,290 6,800 1,355,940 9,762,768,000
24/01/2022 7,200 -0.54 ▼ -7.50 7,740 7,700 7,200 1,501,100 10,807,920,000
21/01/2022 7,740 0.50 ▲ 6.46 7,240 7,740 7,550 1,510,300 11,689,722,000
20/01/2022 7,240 0.47 ▲ 6.49 6,770 7,240 6,650 963,260 6,974,002,400
19/01/2022 6,900 -0.37 ▼ -5.36 7,270 7,160 6,770 2,488,150 17,168,235,000
18/01/2022 7,270 -0.54 ▼ -7.43 7,810 7,490 7,270 1,586,560 11,534,291,200
17/01/2022 7,990 -0.40 ▼ -5.01 8,390 8,820 7,850 1,139,130 9,101,648,700
16/01/2022 8,390 -0.26 ▼ -3.10 8,650 8,790 8,050 3,843,700 32,248,643,000
14/01/2022 8,390 -0.26 ▼ -3.10 8,650 8,790 8,050 3,843,700 32,248,643,000
13/01/2022 8,650 -0.65 ▼ -7.51 9,300 9,100 8,650 2,796,100 24,186,265,000
12/01/2022 9,300 -0.70 ▼ -7.53 10,000 9,950 9,300 1,676,180 15,588,474,000
11/01/2022 10,000 -0.50 ▼ -5.00 10,500 10,700 9,800 3,046,000 30,460,000,000
10/01/2022 10,500 0.30 ▲ 2.86 10,200 10,900 10,350 3,657,850 38,407,425,000
09/01/2022 10,200 0.42 ▲ 4.12 9,780 10,250 9,780 2,937,720 29,964,744,000
07/01/2022 10,200 0.42 ▲ 4.12 9,780 10,250 9,780 2,937,720 29,964,744,000
06/01/2022 9,780 0.51 ▲ 5.21 9,270 9,890 9,180 2,872,140 28,089,529,200
05/01/2022 9,270 0.23 ▲ 2.48 9,040 9,360 9,040 1,992,030 18,466,118,100
04/01/2022 9,040 0.24 ▲ 2.65 8,800 9,200 8,870 1,339,600 12,109,984,000
03/01/2022 6,700 -0.17 ▼ -2.54 6,870 7,190 6,700 2,831,860 18,973,462,000
31/12/2021 8,800 -0.26 ▼ -2.95 9,060 9,230 8,600 1,985,830 17,475,304,000
30/12/2021 9,060 -0.32 ▼ -3.53 9,380 9,300 9,040 2,090,070 18,936,034,200
29/12/2021 9,380 -0.18 ▼ -1.92 9,560 9,700 9,300 1,487,600 13,953,688,000
23/12/2021 9,100 0.50 ▲ 5.49 8,600 9,170 8,560 2,942,380 26,775,658,000
22/12/2021 9,100 0.50 ▲ 5.49 8,600 9,170 8,560 2,942,380 26,775,658,000
21/12/2021 8,600 0.34 ▲ 3.95 8,260 8,780 8,010 1,959,870 16,854,882,000
20/12/2021 8,260 0.26 ▲ 3.15 8,000 8,300 7,800 2,848,240 23,526,462,400
17/12/2021 8,000 -0.60 ▼ -7.50 8,600 8,800 8,000 4,298,860 34,390,880,000
16/12/2021 8,600 0.55 ▲ 6.40 8,050 8,600 7,900 2,660,990 22,884,514,000
15/12/2021 8,050 0.35 ▲ 4.35 7,700 8,190 7,560 2,728,600 21,965,230,000
14/12/2021 7,700 0.42 ▲ 5.45 7,280 7,780 7,510 5,018,020 38,638,754,000
13/12/2021 7,280 0.47 ▲ 6.46 6,810 7,280 6,860 2,399,980 17,471,854,400
12/12/2021 6,810 0.08 ▲ 1.17 6,730 6,900 6,670 1,916,580 13,051,909,800
10/12/2021 6,810 0.08 ▲ 1.17 6,730 6,900 6,670 1,916,580 13,051,909,800
09/12/2021 6,730 0.07 ▲ 1.04 6,660 6,750 6,570 1,635,690 11,008,193,700
08/12/2021 6,660 0.01 ▲ 0.15 6,660 6,880 6,640 2,094,670 13,950,502,200
07/12/2021 6,660 0.35 ▲ 5.26 6,310 6,660 6,260 1,820,550 12,124,863,000
06/12/2021 6,310 -0.39 ▼ -6.18 6,700 6,840 6,240 2,155,570 13,601,646,700
04/12/2021 6,700 -0.17 ▼ -2.54 6,870 7,190 6,700 2,831,860 18,973,462,000
03/12/2021 6,700 -0.17 ▼ -2.54 6,870 7,190 6,700 2,831,860 18,973,462,000
02/12/2021 6,870 0.22 ▲ 3.20 6,650 7,000 6,560 2,549,030 17,511,836,100
01/12/2021 6,650 0.17 ▲ 2.56 6,480 6,690 6,400 1,769,450 11,766,842,500
30/11/2021 6,480 0.08 ▲ 1.23 6,400 6,800 6,320 2,663,910 17,262,136,800
29/11/2021 6,400 0.29 ▲ 4.53 6,110 6,500 5,820 2,305,310 14,753,984,000
28/11/2021 6,110 -0.18 ▼ -2.95 6,290 6,400 6,000 1,792,080 10,949,608,800
26/11/2021 6,110 -0.18 ▼ -2.95 6,290 6,400 6,000 1,792,080 10,949,608,800
25/11/2021 6,290 0.15 ▲ 2.38 6,140 6,400 5,950 1,652,830 10,396,300,700
24/11/2021 6,140 0.04 ▲ 0.65 6,100 6,350 6,110 1,429,010 8,774,121,400
23/11/2021 6,100 -0.32 ▼ -5.25 6,420 6,300 5,980 2,655,530 16,198,733,000
22/11/2021 6,420 -0.48 ▼ -7.48 6,900 6,900 6,420 2,905,550 18,653,631,000
19/11/2021 6,900 0.05 ▲ 0.72 6,850 7,300 6,400 3,965,680 27,363,192,000
18/11/2021 6,850 0.44 ▲ 6.42 6,410 6,850 6,420 3,118,530 21,361,930,500
17/11/2021 6,410 0.41 ▲ 6.40 6,000 6,420 5,810 2,952,280 18,924,114,800
16/11/2021 6,000 -0.23 ▼ -3.83 6,230 6,250 5,800 4,216,830 25,300,980,000
15/11/2021 6,230 0.40 ▲ 6.42 5,830 6,230 6,080 2,211,020 13,774,654,600
14/11/2021 6,000 0.55 ▲ 9.17 5,450 5,830 5,540 10 60,000
12/11/2021 5,830 0.38 ▲ 6.52 5,450 5,830 5,540 3,452,620 20,128,774,600
11/11/2021 5,450 0.12 ▲ 2.20 5,330 5,650 5,320 2,556,860 13,934,887,000
10/11/2021 5,330 0.07 ▲ 1.31 5,260 5,430 5,210 1,914,460 10,204,071,800
09/11/2021 5,260 -0.22 ▼ -4.18 5,480 5,480 5,220 2,138,770 11,249,930,200
08/11/2021 5,480 0.03 ▲ 0.55 5,450 5,650 5,400 1,925,250 10,550,370,000
07/11/2021 5,450 0.19 ▲ 3.49 5,260 5,450 5,010 2,614,410 14,248,534,500
05/11/2021 5,450 0.19 ▲ 3.49 5,260 5,450 5,010 2,614,410 14,248,534,500
04/11/2021 5,400 -0.40 ▼ -7.41 5,800 5,890 5,400 4,284,770 23,137,758,000
03/11/2021 5,400 -0.40 ▼ -7.41 5,800 5,890 5,400 4,284,770 23,137,758,000
02/11/2021 5,800 0.11 ▲ 1.90 5,690 5,980 5,530 2,666,360 15,464,888,000
01/11/2021 5,690 0.34 ▲ 5.98 5,350 5,720 5,500 3,406,220 19,381,391,800
31/10/2021 5,350 0.35 ▲ 6.54 5,000 5,350 5,070 3,009,170 16,099,059,500
29/10/2021 5,350 0.35 ▲ 6.54 5,000 5,350 5,070 3,009,170 16,099,059,500
28/10/2021 5,000 -0.19 ▼ -3.80 5,190 5,200 5,000 2,351,980 11,759,900,000
27/10/2021 5,190 0.11 ▲ 2.12 5,080 5,400 5,080 2,510,610 13,030,065,900
26/10/2021 5,080 0.33 ▲ 6.50 4,750 5,080 4,650 3,285,930 16,692,524,400
25/10/2021 4,750 0.18 ▲ 3.79 4,570 4,750 4,400 3,225,660 15,321,885,000
23/10/2021 4,570 -0.18 ▼ -3.94 4,750 4,960 4,450 3,819,500 17,455,115,000
22/10/2021 4,570 -0.18 ▼ -3.94 4,750 4,960 4,450 3,819,500 17,455,115,000
21/10/2021 4,750 0.31 ▲ 6.53 4,440 4,750 4,680 2,030,950 9,647,012,500
20/10/2021 4,440 0.29 ▲ 6.53 4,150 4,440 4,150 3,944,910 17,515,400,400
19/10/2021 4,150 0.03 ▲ 0.72 4,120 4,240 4,070 1,193,050 4,951,157,500
18/10/2021 4,120 0.01 ▲ 0.24 4,110 4,250 4,040 1,852,640 7,632,876,800
16/10/2021 4,110 0.04 ▲ 0.97 4,070 4,250 4,070 1,744,620 7,170,388,200
15/10/2021 4,110 0.04 ▲ 0.97 4,070 4,250 4,070 1,744,620 7,170,388,200
14/10/2021 4,070 0.15 ▲ 3.69 3,920 4,130 3,940 1,726,210 7,025,674,700
13/10/2021 3,920 0.05 ▲ 1.28 3,870 3,990 3,860 1,174,370 4,603,530,400
12/10/2021 3,870 0.05 ▲ 1.29 3,820 4,000 3,820 914,170 3,537,837,900
11/10/2021 3,820 0.02 ▲ 0.52 3,800 3,900 3,810 975,920 3,728,014,400
08/10/2021 3,800 -0.10 ▼ -2.63 3,900 4,040 3,800 1,159,700 4,406,860,000
07/10/2021 3,900 0.09 ▲ 2.31 3,810 4,040 3,850 1,665,640 6,495,996,000
06/10/2021 3,810 0.24 ▲ 6.30 3,570 3,810 3,580 1,616,700 6,159,627,000
05/10/2021 3,570 0.04 ▲ 1.12 3,530 3,620 3,540 588,010 2,099,195,700
04/10/2021 3,530 0.04 ▲ 1.13 3,490 3,590 3,470 868,110 3,064,428,300
01/10/2021 3,490 -0.04 ▼ -1.15 3,530 3,600 3,480 899,530 3,139,359,700
30/09/2021 3,530 0.01 ▲ 0.28 3,520 3,600 3,520 578,810 2,043,199,300
29/09/2021 3,520 -0.11 ▼ -3.13 3,630 3,600 3,500 868,200 3,056,064,000
28/09/2021 3,630 0.12 ▲ 3.31 3,510 3,670 3,420 1,117,620 4,056,960,600
27/09/2021 3,510 -0.23 ▼ -6.55 3,740 3,880 3,510 1,549,990 5,440,464,900
26/09/2021 3,740 -0.15 ▼ -4.01 3,890 3,880 3,690 1,567,860 5,863,796,400
24/09/2021 3,740 -0.15 ▼ -4.01 3,890 3,880 3,690 1,567,860 5,863,796,400
23/09/2021 3,890 -0.29 ▼ -7.46 4,180 4,440 3,890 3,938,730 15,321,659,700
22/09/2021 4,180 0.27 ▲ 6.46 3,910 4,180 4,030 2,190,350 9,155,663,000
21/09/2021 3,910 0.07 ▲ 1.79 3,840 4,000 3,700 1,912,910 7,479,478,100
20/09/2021 3,840 0.23 ▲ 5.99 3,610 3,860 3,560 3,282,480 12,604,723,200
17/09/2021 3,610 0.01 ▲ 0.28 3,600 3,670 3,480 1,341,250 4,841,912,500
16/09/2021 3,600 -0.05 ▼ -1.39 3,650 3,740 3,600 796,400 2,867,040,000
15/09/2021 3,650 0.06 ▲ 1.64 3,590 3,840 3,600 2,206,250 8,052,812,500
14/09/2021 3,590 0.23 ▲ 6.41 3,360 3,590 3,380 3,196,200 11,474,358,000
13/09/2021 3,360 0.01 ▲ 0.30 3,360 3,440 3,360 602,620 2,024,803,200
11/09/2021 3,360 0.01 ▲ 0.30 3,360 3,420 3,350 528,300 1,775,088,000
10/09/2021 3,360 0.01 ▲ 0.30 3,360 3,420 3,350 528,300 1,775,088,000
09/09/2021 3,360 -0.01 ▼ -0.30 3,370 3,380 3,300 808,370 2,716,123,200
08/09/2021 3,370 -0.02 ▼ -0.59 3,390 3,420 3,330 445,730 1,502,110,100
07/09/2021 3,390 -0.16 ▼ -4.72 3,550 3,570 3,380 1,070,390 3,628,622,100
06/09/2021 3,550 0.18 ▲ 5.07 3,370 3,600 3,380 1,642,920 5,832,366,000
05/09/2021 3,470 0.24 ▲ 6.92 3,230 3,280 3,200 954,250 3,311,247,500
03/09/2021 3,210 -0.02 ▼ -0.62 3,230 3,280 3,200 498,560 1,600,377,600
01/09/2021 3,370 0.01 ▲ 0.30 3,370 3,460 3,350 502,720 1,694,166,400
31/08/2021 3,370 0.11 ▲ 3.26 3,260 3,480 3,220 1,091,280 3,677,613,600
30/08/2021 3,260 0.09 ▲ 2.76 3,170 3,300 3,180 619,580 2,019,830,800
27/08/2021 3,170 0.03 ▲ 0.95 3,140 3,190 3,110 452,300 1,433,791,000
26/08/2021 3,140 -0.01 ▼ -0.32 3,150 3,220 3,140 534,320 1,677,764,800
25/08/2021 3,150 -0.03 ▼ -0.95 3,180 3,220 3,060 906,260 2,854,719,000
24/08/2021 3,180 -0.11 ▼ -3.46 3,290 3,390 3,170 815,110 2,592,049,800
23/08/2021 3,290 -0.12 ▼ -3.65 3,410 3,450 3,290 824,770 2,713,493,300
20/08/2021 3,410 -0.06 ▼ -1.76 3,470 3,640 3,380 1,867,370 6,367,731,700
19/08/2021 3,470 0.04 ▲ 1.15 3,430 3,530 3,430 574,720 1,994,278,400
18/08/2021 3,430 -0.07 ▼ -2.04 3,500 3,530 3,430 473,150 1,622,904,500
17/08/2021 3,500 0.10 ▲ 2.86 3,400 3,600 3,420 1,248,090 4,368,315,000
16/08/2021 3,400 0.02 ▲ 0.59 3,400 3,480 3,390 675,010 2,295,034,000
13/08/2021 3,400 -0.08 ▼ -2.35 3,480 3,540 3,350 703,550 2,392,070,000
12/08/2021 3,480 0.06 ▲ 1.72 3,420 3,520 3,370 929,120 3,233,337,600
11/08/2021 3,420 -0.02 ▼ -0.58 3,440 3,520 3,420 723,450 2,474,199,000
10/08/2021 3,440 -0.03 ▼ -0.87 3,470 3,530 3,430 713,880 2,455,747,200
09/08/2021 3,470 -0.04 ▼ -1.15 3,510 3,510 3,400 693,080 2,404,987,600
06/08/2021 3,510 0.04 ▲ 1.14 3,470 3,640 3,470 1,358,760 4,769,247,600
05/08/2021 3,470 0.22 ▲ 6.34 3,250 3,470 3,210 954,250 3,311,247,500
04/08/2021 3,250 0.04 ▲ 1.23 3,210 3,280 3,210 836,640 2,719,080,000
03/08/2021 3,210 -0.02 ▼ -0.62 3,230 3,280 3,200 498,560 1,600,377,600
02/08/2021 3,230 0.06 ▲ 1.86 3,170 3,280 3,120 945,260 3,053,189,800
30/07/2021 3,170 0.02 ▲ 0.63 3,170 3,190 3,160 707,580 2,243,028,600
29/07/2021 3,170 0.05 ▲ 1.58 3,120 3,190 3,120 383,120 1,214,490,400
28/07/2021 3,120 -0.01 ▼ -0.32 3,130 3,150 3,080 476,830 1,487,709,600
27/07/2021 3,130 0.03 ▲ 0.96 3,100 3,200 3,120 732,940 2,294,102,200
26/07/2021 3,100 0.02 ▲ 0.65 3,080 3,140 3,020 601,070 1,863,317,000
23/07/2021 3,080 -0.07 ▼ -2.27 3,150 3,150 3,060 473,410 1,458,102,800
21/07/2021 3,040 0.04 ▲ 1.32 3,000 3,190 3,040 391,070 1,188,852,800
20/07/2021 3,100 0.10 ▲ 3.23 3,000 3,150 2,930 863,980 2,678,338,000
19/07/2021 3,000 -0.22 ▼ -7.33 3,220 3,190 3,000 1,124,040 3,372,120,000
17/07/2021 3,220 0.02 ▲ 0.62 3,200 3,260 3,190 564,860 1,818,849,200
16/07/2021 3,220 0.02 ▲ 0.62 3,200 3,260 3,190 564,860 1,818,849,200
15/07/2021 3,200 0.08 ▲ 2.50 3,120 3,280 3,110 403,400 1,290,880,000
14/07/2021 3,120 -0.11 ▼ -3.53 3,230 3,390 3,100 744,810 2,323,807,200
13/07/2021 3,230 0.21 ▲ 6.50 3,020 3,230 2,970 1,113,090 3,595,280,700
12/07/2021 3,020 -0.22 ▼ -7.28 3,240 3,240 3,020 1,124,500 3,395,990,000
09/07/2021 3,240 -0.23 ▼ -7.10 3,470 3,520 3,240 1,016,090 3,292,131,600
08/07/2021 3,470 0.05 ▲ 1.44 3,420 3,550 3,400 721,540 2,503,743,800
07/07/2021 3,420 -0.02 ▼ -0.58 3,440 3,540 3,300 1,065,020 3,642,368,400
06/07/2021 3,440 -0.25 ▼ -7.27 3,690 3,750 3,440 1,135,070 3,904,640,800
05/07/2021 3,690 -0.14 ▼ -3.79 3,830 3,830 3,670 1,117,480 4,123,501,200
02/07/2021 3,830 0.08 ▲ 2.09 3,750 3,840 3,750 789,350 3,023,210,500
01/07/2021 3,750 -0.09 ▼ -2.40 3,840 3,850 3,750 1,278,640 4,794,900,000
30/06/2021 3,840 -0.06 ▼ -1.56 3,900 3,950 3,830 893,050 3,429,312,000
29/06/2021 3,900 -0.02 ▼ -0.51 3,920 3,990 3,900 846,370 3,300,843,000
28/06/2021 3,920 0.01 ▲ 0.26 3,910 3,990 3,900 1,137,470 4,458,882,400
25/06/2021 3,910 -0.04 ▼ -1.02 3,950 3,990 3,900 1,047,660 4,096,350,600
24/06/2021 3,950 -0.02 ▼ -0.51 3,970 4,030 3,920 944,610 3,731,209,500
23/06/2021 3,970 -0.18 ▼ -4.53 4,150 4,140 3,950 2,139,110 8,492,266,700
22/06/2021 4,150 -0.10 ▼ -2.41 4,250 4,320 4,130 1,672,050 6,939,007,500
21/06/2021 4,250 0.10 ▲ 2.35 4,150 4,340 4,070 1,937,120 8,232,760,000
18/06/2021 4,150 0.01 ▲ 0.24 4,150 4,280 4,150 1,585,990 6,581,858,500
17/06/2021 4,150 0.11 ▲ 2.65 4,040 4,220 3,940 1,785,260 7,408,829,000
16/06/2021 4,040 0.05 ▲ 1.24 3,990 4,180 3,890 1,745,880 7,053,355,200
15/06/2021 3,920 -0.03 ▼ -0.77 3,950 3,970 3,880 556,020 2,179,598,400
14/06/2021 3,950 -0.13 ▼ -3.29 4,080 4,160 3,950 1,925,040 7,603,908,000
11/06/2021 4,080 0.19 ▲ 4.66 3,890 4,160 3,920 3,651,190 14,896,855,200
10/06/2021 3,890 0.12 ▲ 3.08 3,770 3,890 3,680 1,641,580 6,385,746,200
09/06/2021 3,770 -0.05 ▼ -1.33 3,820 3,900 3,740 1,169,860 4,410,372,200
08/06/2021 3,820 0.12 ▲ 3.14 3,700 3,950 3,720 2,993,910 11,436,736,200
07/06/2021 3,700 -0.13 ▼ -3.51 3,830 3,880 3,650 1,541,910 5,705,067,000
04/06/2021 3,830 -0.03 ▼ -0.78 3,860 4,020 3,780 1,879,650 7,199,059,500
03/06/2021 3,860 0.25 ▲ 6.48 3,610 3,860 3,720 2,073,380 8,003,246,800
02/06/2021 3,610 0.07 ▲ 1.94 3,540 3,680 3,550 1,518,280 5,480,990,800
01/06/2021 3,540 0.10 ▲ 2.82 3,440 3,610 3,400 1,120,640 3,967,065,600
31/05/2021 3,440 0.14 ▲ 4.07 3,440 3,520 3,400 913,190 3,141,373,600
28/05/2021 3,440 0.04 ▲ 1.16 3,400 3,500 3,400 1,145,280 3,939,763,200
27/05/2021 3,400 -0.07 ▼ -2.06 3,470 3,550 3,400 1,067,570 3,629,738,000
26/05/2021 3,470 -0.09 ▼ -2.59 3,560 3,600 3,470 1,452,690 5,040,834,300
25/05/2021 3,560 -0.06 ▼ -1.69 3,620 3,680 3,550 1,096,210 3,902,507,600
24/05/2021 3,620 0.02 ▲ 0.55 3,600 3,750 3,600 766,440 2,774,512,800
23/05/2021 3,600 0.08 ▲ 2.22 3,520 3,700 3,460 1,082,760 3,897,936,000
21/05/2021 3,600 0.08 ▲ 2.22 3,520 3,700 3,460 1,082,760 3,897,936,000
20/05/2021 3,520 -0.12 ▼ -3.41 3,640 3,640 3,500 1,444,850 5,085,872,000
19/05/2021 3,640 -0.08 ▼ -2.20 3,720 3,850 3,600 1,258,000 4,579,120,000
18/05/2021 3,720 -0.07 ▼ -1.88 3,790 4,030 3,700 2,075,190 7,719,706,800
17/05/2021 3,790 0.24 ▲ 6.33 3,550 3,790 3,560 2,716,020 10,293,715,800
16/05/2021 3,550 0.02 ▲ 0.56 3,530 3,650 3,510 1,342,180 4,764,739,000
14/05/2021 3,550 0.02 ▲ 0.56 3,530 3,650 3,510 1,342,180 4,764,739,000
13/05/2021 3,530 -0.07 ▼ -1.98 3,600 3,610 3,500 1,246,220 4,399,156,600
12/05/2021 3,600 0.13 ▲ 3.61 3,470 3,620 3,400 1,346,290 4,846,644,000
11/05/2021 3,470 0.05 ▲ 1.44 3,420 3,550 3,400 1,121,970 3,893,235,900
10/05/2021 3,420 0.03 ▲ 0.88 3,390 3,530 3,160 2,612,390 8,934,373,800
09/05/2021 3,390 -0.15 ▼ -4.42 3,540 3,610 3,380 1,921,880 6,515,173,200
07/05/2021 3,390 -0.15 ▼ -4.42 3,540 3,610 3,380 1,921,880 6,515,173,200
06/05/2021 3,540 -0.21 ▼ -5.93 3,750 3,850 3,530 1,630,960 5,773,598,400
05/05/2021 3,750 0.14 ▲ 3.73 3,610 3,850 3,500 2,492,970 9,348,637,500
04/05/2021 3,610 -0.27 ▼ -7.48 3,880 3,800 3,610 2,414,420 8,716,056,200
02/05/2021 3,210 0.04 ▲ 1.25 3,170 3,280 3,150 1,279,550 4,107,355,500
30/04/2021 3,880 -0.01 ▼ -0.26 3,890 4,090 3,860 1,322,580 5,131,610,400
29/04/2021 3,880 -0.01 ▼ -0.26 3,890 4,090 3,860 1,322,580 5,131,610,400
28/04/2021 3,890 0.09 ▲ 2.31 3,800 4,000 3,540 5,281,550 20,545,229,500
27/04/2021 3,800 -0.28 ▼ -7.37 4,080 3,920 3,800 2,668,910 10,141,858,000
26/04/2021 4,080 -0.30 ▼ -7.35 4,380 4,200 4,080 2,092,860 8,538,868,800
23/04/2021 4,380 0.14 ▲ 3.20 4,240 4,400 4,000 1,748,710 7,659,349,800
22/04/2021 4,240 -0.31 ▼ -7.31 4,550 4,610 4,240 1,866,960 7,915,910,400
21/04/2021 4,550 -0.09 ▼ -1.98 4,640 4,730 4,320 4,806,160 21,868,028,000
20/04/2021 4,550 -0.09 ▼ -1.98 4,640 4,730 4,320 4,806,160 21,868,028,000
19/04/2021 4,640 -0.34 ▼ -7.33 4,980 5,000 4,640 2,964,770 13,756,532,800
16/04/2021 4,980 0.22 ▲ 4.42 4,760 5,070 4,600 3,359,220 16,728,915,600
15/04/2021 4,760 0.31 ▲ 6.51 4,450 4,760 4,690 2,083,050 9,915,318,000
14/04/2021 4,450 0.29 ▲ 6.52 4,160 4,450 4,000 3,025,730 13,464,498,500
13/04/2021 4,160 0.10 ▲ 2.40 4,060 4,340 4,060 5,075,800 21,115,328,000
12/04/2021 4,060 0.26 ▲ 6.40 3,800 4,060 4,060 641,570 2,604,774,200
09/04/2021 3,800 0.24 ▲ 6.32 3,560 3,800 3,560 2,344,650 8,909,670,000
08/04/2021 3,560 -0.16 ▼ -4.49 3,720 3,740 3,550 2,332,000 8,301,920,000
07/04/2021 3,720 0.10 ▲ 2.69 3,620 3,800 3,620 1,837,510 6,835,537,200
06/04/2021 3,620 0.19 ▲ 5.25 3,430 3,670 3,500 2,876,530 10,413,038,600
05/04/2021 3,430 0.22 ▲ 6.41 3,210 3,430 3,280 2,601,060 8,921,635,800
02/04/2021 3,210 0.02 ▲ 0.62 3,190 3,300 3,190 1,279,550 4,107,355,500
01/04/2021 3,190 0.02 ▲ 0.63 3,170 3,280 3,150 1,249,300 3,985,267,000
31/03/2021 3,170 -0.13 ▼ -4.10 3,300 3,350 3,130 1,501,540 4,759,881,800
30/03/2021 3,300 0.11 ▲ 3.33 3,190 3,390 3,210 2,047,750 6,757,575,000
29/03/2021 3,190 0.20 ▲ 6.27 2,990 3,190 3,020 2,051,400 6,543,966,000
26/03/2021 2,990 -0.07 ▼ -2.34 3,060 3,090 2,950 1,092,760 3,267,352,400
25/03/2021 3,060 0.03 ▲ 0.98 3,030 3,100 3,000 1,414,530 4,328,461,800
24/03/2021 3,030 -0.02 ▼ -0.66 3,050 3,150 2,990 2,021,580 6,125,387,400
23/03/2021 3,050 -0.11 ▼ -3.61 3,160 3,180 3,000 1,875,890 5,721,464,500
22/03/2021 3,160 0.17 ▲ 5.38 2,990 3,190 3,000 1,853,420 5,856,807,200
19/03/2021 2,990 -0.01 ▼ -0.33 2,990 3,000 2,900 1,152,850 3,447,021,500
18/03/2021 2,990 -0.07 ▼ -2.34 3,060 3,160 2,970 2,499,000 7,472,010,000
17/03/2021 3,060 -0.23 ▼ -7.52 3,290 3,320 3,060 2,797,040 8,558,942,400
16/03/2021 3,290 0.01 ▲ 0.30 3,290 3,440 3,200 2,642,480 8,693,759,200
15/03/2021 3,290 0.21 ▲ 6.38 3,080 3,290 3,160 1,111,660 3,657,361,400
12/03/2021 3,080 0.20 ▲ 6.49 2,880 3,080 2,890 2,774,070 8,544,135,600
11/03/2021 2,880 -0.01 ▼ -0.35 2,890 2,950 2,830 1,613,930 4,648,118,400
10/03/2021 2,890 0.04 ▲ 1.38 2,850 2,970 2,850 1,291,930 3,733,677,700
09/03/2021 2,850 0.07 ▲ 2.46 2,780 2,970 2,780 2,123,760 6,052,716,000
08/03/2021 2,780 0.18 ▲ 6.47 2,600 2,780 2,630 2,956,090 8,217,930,200
05/03/2021 2,600 -0.01 ▼ -0.38 2,610 2,610 2,540 932,690 2,424,994,000
04/03/2021 2,610 -0.01 ▼ -0.38 2,620 2,690 2,530 1,480,250 3,863,452,500
03/03/2021 2,620 0.06 ▲ 2.29 2,560 2,650 2,530 1,516,720 3,973,806,400
02/03/2021 2,560 -0.01 ▼ -0.39 2,560 2,600 2,520 864,600 2,213,376,000
01/03/2021 2,560 0.03 ▲ 1.17 2,530 2,580 2,500 1,111,580 2,845,644,800
26/02/2021 2,530 -0.01 ▼ -0.40 2,530 2,540 2,450 756,480 1,913,894,400
25/02/2021 2,530 0.05 ▲ 1.98 2,480 2,550 2,470 1,148,210 2,904,971,300
24/02/2021 2,480 -0.07 ▼ -2.82 2,550 2,610 2,480 1,219,910 3,025,376,800
23/02/2021 2,550 -0.06 ▼ -2.35 2,610 2,620 2,520 1,276,510 3,255,100,500
22/02/2021 2,610 0.12 ▲ 4.60 2,490 2,660 2,490 1,494,770 3,901,349,700
19/02/2021 2,490 0.02 ▲ 0.80 2,470 2,540 2,400 1,459,290 3,633,632,100
18/02/2021 2,470 0.08 ▲ 3.24 2,390 2,550 2,400 1,839,090 4,542,552,300
17/02/2021 2,390 0.15 ▲ 6.28 2,240 2,390 2,260 923,100 2,206,209,000
10/02/2021 2,240 0.14 ▲ 6.25 2,100 2,240 2,060 1,044,510 2,339,702,400
09/02/2021 2,240 0.14 ▲ 6.25 2,100 2,240 2,060 1,044,510 2,339,702,400
08/02/2021 2,100 -0.15 ▼ -7.14 2,250 2,260 2,100 1,672,610 3,512,481,000
05/02/2021 2,250 0.01 ▲ 0.44 2,250 2,270 2,180 621,930 1,399,342,500
05/01/2021 2,110 0.05 ▲ 2.37 2,060 2,150 2,000 750,360 1,583,259,600
04/01/2021 2,060 0.13 ▲ 6.31 1,930 2,060 1,930 2,963,160 6,104,109,600
01/01/2021 1,930 0.03 ▲ 1.55 1,900 1,960 1,900 7,713,290 14,886,649,700
31/12/2020 1,930 0.03 ▲ 1.55 1,900 1,960 1,900 7,713,290 14,886,649,700
30/12/2020 1,900 0.01 ▲ 0.53 1,890 1,990 1,890 16,370,770 31,104,463,000
29/12/2020 1,890 0.00 ■■ 0.00 1,870 1,950 1,840 1,393,775 2,634,234,750
28/12/2020 1,870 0.00 ■■ 0.00 1,830 1,910 1,840 1,334,908 2,496,277,960
27/12/2020 1,830 0.00 ■■ 0.00 1,810 1,840 1,740 1,725,534 3,157,727,220
25/12/2020 1,830 0.00 ■■ 0.00 1,810 1,840 1,740 1,725,534 3,157,727,220
24/12/2020 1,810 -0.10 ▼ -5.52 1,940 1,920 1,810 1,772,275 3,207,817,750
23/12/2020 1,940 0.10 ▲ 5.15 1,840 1,960 1,880 3,530,952 6,850,046,880
22/12/2020 1,840 0.10 ▲ 5.43 1,720 1,840 1,700 1,760,353 3,239,049,520
21/12/2020 1,720 0.00 ■■ 0.00 1,710 1,730 1,700 983,977 1,692,440,440
20/12/2020 1,710 0.00 ■■ 0.00 1,710 1,740 1,700 486,565 832,026,150
18/12/2020 1,710 0.00 ■■ 0.00 1,710 1,740 1,700 486,565 832,026,150
17/12/2020 1,710 0.00 ■■ 0.00 1,700 1,740 1,690 1,155,704 1,976,253,840
16/12/2020 1,700 0.00 ■■ 0.00 1,710 1,730 1,690 562,943 957,003,100
15/12/2020 1,710 0.00 ■■ 0.00 1,670 1,730 1,660 935,525 1,599,747,750
14/12/2020 1,670 0.00 ■■ 0.00 1,660 1,690 1,650 494,235 825,372,450
13/12/2020 1,660 0.00 ■■ 0.00 1,660 1,680 1,650 344,196 571,365,360
11/12/2020 1,660 0.00 ■■ 0.00 1,660 1,680 1,650 344,196 571,365,360
10/12/2020 1,660 0.00 ■■ 0.00 1,700 1,730 1,660 636,167 1,056,037,220
09/12/2020 1,700 0.00 ■■ 0.00 1,670 1,740 1,650 1,235,590 2,100,503,000
08/12/2020 1,670 0.00 ■■ 0.00 1,650 1,670 1,640 664,925 1,110,424,750
07/12/2020 1,650 0.00 ■■ 0.00 1,670 1,670 1,640 555,543 916,645,950
04/12/2020 1,680 -0.02 ▼ -1.19 1,700 1,730 1,680 4,304,440 7,231,459,200
03/12/2020 1,700 0.10 ▲ 5.88 1,630 1,710 1,640 1,133,061 1,926,203,700
02/12/2020 1,630 0.00 ■■ 0.00 1,610 1,700 1,610 985,763 1,606,793,690
01/12/2020 1,610 0.00 ■■ 0.00 1,620 1,620 1,600 546,103 879,225,830
30/11/2020 1,620 0.01 ▲ 0.62 1,620 1,640 1,620 3,554,530 5,758,338,600
29/11/2020 1,620 -0.01 ▼ -0.62 1,630 1,650 1,620 4,404,010 7,134,496,200
27/11/2020 1,620 -0.01 ▼ -0.62 1,630 1,650 1,620 4,404,010 7,134,496,200
26/11/2020 1,630 0.01 ▲ 0.61 1,630 1,670 1,620 4,603,030 7,502,938,900
25/11/2020 1,630 -0.01 ▼ -0.61 1,630 1,640 1,620 5,728,360 9,337,226,800
24/11/2020 1,630 -0.03 ▼ -1.84 1,660 1,660 1,620 5,388,010 8,782,456,300
23/11/2020 1,660 -0.04 ▼ -2.41 1,700 1,710 1,660 4,611,210 7,654,608,600
21/11/2020 1,700 0.10 ▲ 5.88 1,630 1,740 1,620 1,530,846 2,602,438,200
20/11/2020 1,700 0.10 ▲ 5.88 1,630 1,740 1,620 1,530,846 2,602,438,200
19/11/2020 1,630 0.00 ■■ 0.00 1,640 1,650 1,620 309,117 503,860,710
18/11/2020 1,640 0.01 ▲ 0.61 1,630 1,640 1,610 4,944,100 8,108,324,000
17/11/2020 1,630 0.00 ■■ 0.00 1,630 1,640 1,620 535,420 872,734,600
16/11/2020 1,630 0.00 ■■ 0.00 1,640 1,650 1,610 505,777 824,416,510
13/11/2020 1,640 0.00 ■■ 0.00 1,610 1,670 1,600 685,264 1,123,832,960
12/11/2020 1,610 0.00 ■■ 0.00 1,610 1,620 1,600 319,823 514,915,030
11/11/2020 1,610 0.00 ■■ 0.00 1,620 1,630 1,610 315,671 508,230,310
10/11/2020 1,620 0.00 ■■ 0.00 1,640 1,660 1,620 474,752 769,098,240
09/11/2020 1,640 0.00 ■■ 0.00 1,630 1,660 1,620 369,366 605,760,240
06/11/2020 1,630 0.00 ■■ 0.00 1,640 1,650 1,620 223,467 364,251,210
05/11/2020 1,640 0.00 ■■ 0.00 1,660 1,660 1,640 303,641 497,971,240
04/11/2020 1,660 0.00 ■■ 0.00 1,620 1,670 1,620 329,483 546,941,780
03/11/2020 1,620 0.00 ■■ 0.00 1,630 1,630 1,610 580,783 940,868,460
02/11/2020 1,630 0.00 ■■ 0.00 1,660 1,650 1,600 1,135,676 1,851,151,880
30/10/2020 1,660 0.00 ■■ 0.00 1,670 1,690 1,660 332,242 551,521,720
29/10/2020 1,670 0.00 ■■ 0.00 1,670 1,690 1,650 848,412 1,416,848,040
28/10/2020 1,670 0.00 ■■ 0.00 1,690 1,700 1,650 675,823 1,128,624,410
27/10/2020 1,690 0.00 ■■ 0.00 1,700 1,720 1,680 825,270 1,394,706,300
26/10/2020 1,700 0.00 ■■ 0.00 1,740 1,760 1,700 803,027 1,365,145,900
25/10/2020 1,740 0.00 ■■ 0.00 1,730 1,760 1,730 691,304 1,202,868,960
23/10/2020 1,740 0.00 ■■ 0.00 1,730 1,760 1,730 691,304 1,202,868,960
22/10/2020 1,730 0.00 ■■ 0.00 1,730 1,740 1,720 283,372 490,233,560
21/10/2020 1,730 0.00 ■■ 0.00 1,730 1,760 1,730 360,637 623,902,010
20/10/2020 1,730 0.00 ■■ 0.00 1,720 1,780 1,720 671,967 1,162,502,910
19/10/2020 1,720 0.00 ■■ 0.00 1,710 1,730 1,710 454,462 781,674,640
18/10/2020 1,710 0.00 ■■ 0.00 1,710 1,730 1,700 511,865 875,289,150
16/10/2020 1,710 0.00 ■■ 0.00 1,710 1,730 1,700 511,865 875,289,150
15/10/2020 1,710 -0.01 ▼ -0.58 1,710 1,730 1,700 5,574,470 9,532,343,700
14/10/2020 1,710 0.00 ■■ 0.00 1,730 1,740 1,710 474,840 811,976,400
13/10/2020 1,730 0.00 ■■ 0.00 1,710 1,740 1,700 608,711 1,053,070,030
12/10/2020 1,710 0.00 ■■ 0.00 1,740 1,740 1,710 1,077,676 1,842,825,960
11/10/2020 1,740 0.00 ■■ 0.00 1,750 1,760 1,730 838,587 1,459,141,380
09/10/2020 1,740 0.00 ■■ 0.00 1,750 1,760 1,730 838,587 1,459,141,380
08/10/2020 1,750 -0.10 ▼ -5.71 1,800 1,840 1,740 1,021,156 1,787,023,000
07/10/2020 1,800 0.00 ■■ 0.00 1,820 1,930 1,800 2,311,688 4,161,038,400
06/10/2020 1,820 0.10 ▲ 5.49 1,710 1,820 1,700 2,125,967 3,869,259,940
05/10/2020 1,710 0.00 ■■ 0.00 1,670 1,720 1,680 818,511 1,399,653,810
04/10/2020 1,670 0.00 ■■ 0.00 1,700 1,720 1,650 978,235 1,633,652,450
02/10/2020 1,670 0.00 ■■ 0.00 1,700 1,720 1,650 978,235 1,633,652,450
01/10/2020 1,700 0.00 ■■ 0.00 1,690 1,730 1,690 537,964 914,538,800
30/09/2020 1,690 0.00 ■■ 0.00 1,690 1,700 1,670 674,833 1,140,467,770
29/09/2020 1,690 0.00 ■■ 0.00 1,730 1,740 1,690 880,552 1,488,132,880
28/09/2020 1,730 0.00 ■■ 0.00 1,710 1,760 1,710 574,097 993,187,810
25/09/2020 1,710 0.00 ■■ 0.00 1,740 1,750 1,710 550,404 941,190,840
24/09/2020 1,740 0.00 ■■ 0.00 1,720 1,760 1,700 1,126,565 1,960,223,100
23/09/2020 1,720 0.00 ■■ 0.00 1,730 1,750 1,710 494,372 850,319,840
22/09/2020 1,730 0.00 ■■ 0.00 1,730 1,740 1,710 800,949 1,385,641,770
21/09/2020 1,730 0.00 ■■ 0.00 1,750 1,770 1,730 964,990 1,669,432,700
18/09/2020 1,750 0.00 ■■ 0.00 1,750 1,760 1,740 666,087 1,165,652,250
17/09/2020 1,750 0.00 ■■ 0.00 1,760 1,790 1,740 1,065,790 1,865,132,500
16/09/2020 1,760 0.00 ■■ 0.00 1,770 1,790 1,760 468,870 825,211,200
15/09/2020 1,770 0.00 ■■ 0.00 1,740 1,810 1,740 1,781,645 3,153,511,650
14/09/2020 1,740 0.00 ■■ 0.00 1,750 1,770 1,740 843,687 1,468,015,380
11/09/2020 1,750 0.00 ■■ 0.00 1,730 1,760 1,720 725,971 1,270,449,250
10/09/2020 1,730 0.00 ■■ 0.00 1,730 1,770 1,720 1,005,941 1,740,277,930
09/09/2020 1,730 -0.01 ▼ -0.58 1,740 1,740 1,710 5,030,390 8,702,574,700
08/09/2020 1,740 0.00 ■■ 0.00 1,740 1,790 1,730 1,019,532 1,773,985,680
07/09/2020 1,740 0.00 ■■ 0.00 1,700 1,800 1,700 1,713,000 2,980,620,000
04/09/2020 1,700 0.00 ■■ 0.00 1,700 1,720 1,660 950,758 1,616,288,600
03/09/2020 1,700 0.00 ■■ 0.00 1,710 1,750 1,700 567,503 964,755,100
02/09/2020 1,710 0.00 ■■ 0.00 1,700 1,720 1,680 519,010 887,507,100
01/09/2020 1,710 0.00 ■■ 0.00 1,700 1,720 1,680 519,010 887,507,100
31/08/2020 1,700 0.00 ■■ 0.00 1,730 1,750 1,680 785,433 1,335,236,100
28/08/2020 1,730 0.00 ■■ 0.00 1,740 1,770 1,730 1,113,704 1,926,707,920
27/08/2020 1,740 0.00 ■■ 0.00 1,730 1,760 1,700 821,712 1,429,778,880
26/08/2020 1,730 0.00 ■■ 0.00 1,740 1,780 1,730 942,694 1,630,860,620
25/08/2020 1,740 0.00 ■■ 0.00 1,740 1,850 1,740 1,808,758 3,147,238,920
24/08/2020 1,740 0.10 ▲ 5.75 1,630 1,740 1,630 1,746,967 3,039,722,580
21/08/2020 1,630 0.00 ■■ 0.00 1,610 1,640 1,600 397,612 648,107,560
20/08/2020 1,610 0.00 ■■ 0.00 1,640 1,650 1,600 544,478 876,609,580
19/08/2020 1,640 0.00 ■■ 0.00 1,620 1,650 1,610 481,626 789,866,640
18/08/2020 1,620 0.00 ■■ 0.00 1,640 1,670 1,620 331,225 536,584,500
17/08/2020 1,640 0.00 ■■ 0.00 1,620 1,640 1,590 715,734 1,173,803,760
14/08/2020 1,620 -0.10 ▼ -6.17 1,690 1,710 1,600 1,086,346 1,759,880,520
13/08/2020 1,690 0.00 ■■ 0.00 1,680 1,710 1,660 819,830 1,385,512,700
12/08/2020 1,680 0.00 ■■ 0.00 1,670 1,720 1,650 786,430 1,321,202,400
11/08/2020 1,670 0.00 ■■ 0.00 1,660 1,720 1,640 808,619 1,350,393,730
10/08/2020 1,660 0.10 ▲ 6.02 1,560 1,660 1,590 1,498,703 2,487,846,980
07/08/2020 1,560 0.00 ■■ 0.00 1,550 1,590 1,540 638,389 995,886,840
06/08/2020 1,550 0.00 ■■ 0.00 1,560 1,590 1,520 708,822 1,098,674,100
05/08/2020 1,560 0.00 ■■ 0.00 1,580 1,640 1,550 1,000,250 1,560,390,000
04/08/2020 1,580 0.10 ▲ 6.33 1,480 1,580 1,530 2,211,004 3,493,386,320
03/08/2020 1,480 0.10 ▲ 6.76 1,390 1,480 1,390 850,505 1,258,747,400
31/07/2020 1,390 -0.10 ▼ -7.19 1,440 1,450 1,340 721,630 1,003,065,700
30/07/2020 1,440 0.00 ■■ 0.00 1,470 1,510 1,410 993,744 1,430,991,360
29/07/2020 1,470 -0.10 ▼ -6.80 1,580 1,500 1,470 965,394 1,419,129,180
28/07/2020 1,580 0.10 ▲ 6.33 1,520 1,590 1,460 1,249,794 1,974,674,520
27/07/2020 1,520 -0.10 ▼ -6.58 1,630 1,570 1,520 1,386,867 2,108,037,840
26/07/2020 1,630 -0.10 ▼ -6.13 1,750 1,760 1,630 1,747,518 2,848,454,340
24/07/2020 1,630 -0.10 ▼ -6.13 1,750 1,760 1,630 1,747,518 2,848,454,340
23/07/2020 1,750 -0.10 ▼ -5.71 1,810 1,850 1,740 1,208,523 2,114,915,250
22/07/2020 1,810 0.00 ■■ 0.00 1,810 1,850 1,800 821,772 1,487,407,320
21/07/2020 1,810 -0.10 ▼ -5.52 1,860 1,890 1,770 840,573 1,521,437,130
20/07/2020 1,860 0.00 ■■ 0.00 1,880 1,930 1,860 960,111 1,785,806,460
19/07/2020 1,880 0.00 ■■ 0.00 1,870 1,950 1,830 1,385,535 2,604,805,800
17/07/2020 1,880 0.00 ■■ 0.00 1,870 1,950 1,830 1,385,535 2,604,805,800
16/07/2020 1,870 0.00 ■■ 0.00 1,830 1,900 1,820 1,318,135 2,464,912,450
15/07/2020 1,830 0.00 ■■ 0.00 1,810 1,930 1,830 2,318,257 4,242,410,310
14/07/2020 1,810 0.10 ▲ 5.52 1,700 1,810 1,660 1,846,136 3,341,506,160
13/07/2020 1,700 0.00 ■■ 0.00 1,730 1,780 1,680 788,021 1,339,635,700
12/07/2020 1,730 0.00 ■■ 0.00 1,700 1,810 1,690 1,886,487 3,263,622,510
10/07/2020 1,730 0.00 ■■ 0.00 1,700 1,810 1,690 1,886,487 3,263,622,510
09/07/2020 1,700 0.10 ▲ 5.88 1,590 1,700 1,690 1,186,765 2,017,500,500
08/07/2020 1,590 0.00 ■■ 0.00 1,580 1,600 1,560 566,269 900,367,710
07/07/2020 1,580 0.00 ■■ 0.00 1,600 1,650 1,570 954,026 1,507,361,080
06/07/2020 1,600 0.00 ■■ 0.00 1,620 1,680 1,530 1,133,097 1,812,955,200
05/07/2020 1,620 0.00 ■■ 0.00 1,670 1,670 1,610 966,251 1,565,326,620
03/07/2020 1,620 0.00 ■■ 0.00 1,670 1,670 1,610 966,251 1,565,326,620
02/07/2020 1,670 0.00 ■■ 0.00 1,700 1,730 1,640 657,427 1,097,903,090
01/07/2020 1,700 0.10 ▲ 5.88 1,620 1,730 1,570 1,412,208 2,400,753,600
30/06/2020 1,620 -0.10 ▼ -6.17 1,720 1,800 1,600 1,822,001 2,951,641,620
29/06/2020 1,720 -0.10 ▼ -5.81 1,840 1,800 1,720 1,984,314 3,413,020,080
28/06/2020 1,840 -0.06 ▼ -3.26 1,900 2,000 1,810 13,013,000 23,943,920,000
26/06/2020 1,840 -0.06 ▼ -3.26 1,900 2,000 1,810 13,013,000 23,943,920,000
25/06/2020 1,900 0.10 ▲ 5.26 1,780 1,900 1,690 2,115,776 4,019,974,400
24/06/2020 1,780 -0.10 ▼ -5.62 1,910 1,950 1,780 3,318,827 5,907,512,060
23/06/2020 1,910 -0.10 ▼ -5.24 2,040 2,100 1,900 3,204,659 6,120,898,690
22/06/2020 2,040 -0.20 ▼ -9.80 2,190 2,330 2,040 3,038,733 6,199,015,320
19/06/2020 2,190 0.10 ▲ 4.57 2,070 2,200 1,930 5,679,248 12,437,553,120
18/06/2020 2,070 -0.20 ▼ -9.66 2,220 2,070 2,070 120,667 249,780,690
17/06/2020 2,220 -0.16 ▼ -7.21 2,380 2,350 2,220 23,400,100 51,948,222,000
16/06/2020 2,380 0.10 ▲ 4.20 2,260 2,410 2,250 5,192,557 12,358,285,660
15/06/2020 2,260 0.10 ▲ 4.42 2,120 2,260 2,260 340,330 769,145,800
14/06/2020 2,120 0.10 ▲ 4.72 1,990 2,120 1,860 8,173,937 17,328,746,440
12/06/2020 2,120 0.10 ▲ 4.72 1,990 2,120 1,860 8,173,937 17,328,746,440
11/06/2020 1,990 0.10 ▲ 5.03 1,860 1,990 1,990 2,647,498 5,268,521,020
10/06/2020 1,860 0.10 ▲ 5.38 1,740 1,860 1,860 911,212 1,694,854,320
09/06/2020 1,740 0.10 ▲ 5.75 1,630 1,740 1,740 177,443 308,750,820
08/06/2020 1,630 0.10 ▲ 6.13 1,530 1,630 1,600 2,479,566 4,041,692,580
06/06/2020 1,530 0.10 ▲ 6.54 1,430 1,530 1,490 4,620,784 7,069,799,520
05/06/2020 1,530 0.10 ▲ 6.54 1,430 1,530 1,490 4,620,784 7,069,799,520
04/06/2020 1,430 0.10 ▲ 6.99 1,340 1,430 1,430 594,773 850,525,390
03/06/2020 1,340 0.10 ▲ 7.46 1,260 1,340 1,290 3,764,847 5,044,894,980
02/06/2020 1,260 0.10 ▲ 7.94 1,180 1,260 1,260 235,019 296,123,940
01/06/2020 1,180 0.10 ▲ 8.47 1,110 1,180 1,180 568,004 670,244,720
31/05/2020 1,110 0.00 ■■ 0.00 1,080 1,120 1,070 605,791 672,428,010
29/05/2020 1,110 0.00 ■■ 0.00 1,080 1,120 1,070 605,791 672,428,010
28/05/2020 1,080 0.00 ■■ 0.00 1,080 1,090 1,070 319,476 345,034,080
27/05/2020 1,080 0.00 ■■ 0.00 1,090 1,100 1,080 392,798 424,221,840
26/05/2020 1,090 0.00 ■■ 0.00 1,080 1,100 1,080 382,046 416,430,140
25/05/2020 1,080 0.00 ■■ 0.00 1,080 1,120 1,080 532,819 575,444,520
24/05/2020 1,080 0.00 ■■ 0.00 1,080 1,090 1,060 363,517 392,598,360
22/05/2020 1,080 0.00 ■■ 0.00 1,080 1,090 1,060 363,517 392,598,360
21/05/2020 1,080 0.00 ■■ 0.00 1,080 1,100 1,070 368,442 397,917,360
20/05/2020 1,080 0.00 ■■ 0.00 1,080 1,080 1,070 337,340 364,327,200
19/05/2020 1,080 0.00 ■■ 0.00 1,080 1,100 1,070 341,463 368,780,040
18/05/2020 1,080 0.00 ■■ 0.00 1,090 1,090 1,070 518,757 560,257,560
17/05/2020 1,090 0.00 ■■ 0.00 1,110 1,120 1,080 431,609 470,453,810
15/05/2020 1,090 0.00 ■■ 0.00 1,110 1,120 1,080 431,609 470,453,810
14/05/2020 1,110 0.00 ■■ 0.00 1,110 1,140 1,100 550,860 611,454,600
13/05/2020 1,110 0.00 ■■ 0.00 1,070 1,130 1,060 979,959 1,087,754,490
12/05/2020 1,070 0.00 ■■ 0.00 1,070 1,080 1,060 269,229 288,075,030
11/05/2020 1,070 0.00 ■■ 0.00 1,060 1,080 1,060 277,387 296,804,090
10/05/2020 1,060 0.00 ■■ 0.00 1,070 1,080 1,060 434,359 460,420,540
08/05/2020 1,060 0.00 ■■ 0.00 1,070 1,080 1,060 434,359 460,420,540
07/05/2020 1,070 0.00 ■■ 0.00 1,070 1,080 1,060 403,518 431,764,260
06/05/2020 1,070 0.00 ■■ 0.00 1,070 1,090 1,070 292,647 313,132,290
05/05/2020 1,070 0.00 ■■ 0.00 1,070 1,090 1,060 333,550 356,898,500
04/05/2020 1,070 0.00 ■■ 0.00 1,100 1,100 1,070 344,560 368,679,200
01/05/2020 1,100 0.00 ■■ 0.00 1,080 1,110 1,080 316,066 347,672,600
30/04/2020 1,100 0.00 ■■ 0.00 1,080 1,110 1,080 316,066 347,672,600
29/04/2020 1,100 0.00 ■■ 0.00 1,080 1,110 1,080 316,066 347,672,600
28/04/2020 1,080 0.00 ■■ 0.00 1,100 1,110 1,080 323,646 349,537,680
27/04/2020 1,100 0.00 ■■ 0.00 1,100 1,130 1,100 335,788 369,366,800
26/04/2020 1,100 0.00 ■■ 0.00 1,120 1,120 1,090 364,262 400,688,200
24/04/2020 1,100 0.00 ■■ 0.00 1,120 1,120 1,090 364,262 400,688,200
23/04/2020 1,120 0.00 ■■ 0.00 1,110 1,150 1,100 814,728 912,495,360
22/04/2020 1,110 0.10 ▲ 9.01 1,060 1,120 1,040 559,541 621,090,510
21/04/2020 1,060 -0.10 ▼ -9.43 1,120 1,120 1,050 1,148,248 1,217,142,880
20/04/2020 1,120 0.00 ■■ 0.00 1,100 1,150 1,110 625,325 700,364,000
19/04/2020 1,100 0.00 ■■ 0.00 1,100 1,120 1,090 438,229 482,051,900
17/04/2020 1,100 0.00 ■■ 0.00 1,100 1,120 1,090 438,229 482,051,900
16/04/2020 1,100 0.00 ■■ 0.00 1,090 1,120 1,080 528,446 581,290,600
15/04/2020 1,090 0.00 ■■ 0.00 1,050 1,090 1,060 570,904 622,285,360
14/04/2020 1,050 0.00 ■■ 0.00 1,080 1,080 1,040 442,913 465,058,650
13/04/2020 1,080 0.00 ■■ 0.00 1,070 1,100 1,070 350,609 378,657,720
12/04/2020 1,070 0.00 ■■ 0.00 1,090 1,110 1,060 505,189 540,552,230
10/04/2020 1,070 0.00 ■■ 0.00 1,090 1,110 1,060 505,189 540,552,230
09/04/2020 1,090 0.00 ■■ 0.00 1,090 1,150 1,070 859,950 937,345,500
08/04/2020 1,090 0.00 ■■ 0.00 1,120 1,120 1,060 686,991 748,820,190
07/04/2020 1,120 0.10 ▲ 8.93 1,060 1,120 1,040 884,932 991,123,840
06/04/2020 1,060 0.00 ■■ 0.00 1,070 1,100 1,030 1,050,799 1,113,846,940
03/04/2020 1,070 0.00 ■■ 0.00 1,070 1,130 1,040 756,030 808,952,100
02/04/2020 1,070 0.10 ▲ 9.35 1,000 1,070 1,010 559,411 598,569,770
01/04/2020 1,070 0.10 ▲ 9.35 1,000 1,070 1,010 559,411 598,569,770
31/03/2020 1,000 0.10 ▲ 10.00 950 1,010 940 859,531 859,531,000
30/03/2020 950 -0.10 ▼ -10.53 1,020 1,010 950 961,210 913,149,500
29/03/2020 1,020 0.00 ■■ 0.00 1,060 1,060 1,000 815,468 831,777,360
27/03/2020 1,020 0.00 ■■ 0.00 1,060 1,060 1,000 815,468 831,777,360
26/03/2020 1,060 -0.10 ▼ -9.43 1,130 1,140 1,060 706,396 748,779,760
25/03/2020 1,130 0.00 ■■ 0.00 1,110 1,170 1,120 468,793 529,736,090
24/03/2020 1,110 0.00 ■■ 0.00 1,120 1,130 1,050 1,081,446 1,200,405,060
23/03/2020 1,120 -0.10 ▼ -8.93 1,200 1,200 1,120 1,031,596 1,155,387,520
22/03/2020 1,200 -0.10 ▼ -8.33 1,290 1,290 1,200 1,163,435 1,396,122,000
20/03/2020 1,200 -0.10 ▼ -8.33 1,290 1,290 1,200 1,163,435 1,396,122,000
19/03/2020 1,290 -0.10 ▼ -7.75 1,380 1,470 1,290 3,662,381 4,724,471,490
18/03/2020 1,380 0.10 ▲ 7.25 1,290 1,380 1,380 157,243 216,995,340
17/03/2020 1,290 0.10 ▲ 7.75 1,210 1,290 1,230 609,838 786,691,020
16/03/2020 1,210 0.07 ▲ 5.79 1,140 1,210 1,110 14,479,440 17,520,122,400
14/03/2020 1,140 -0.04 ▼ -3.51 1,180 1,210 1,100 7,498,190 8,547,936,600
13/03/2020 1,140 -0.04 ▼ -3.51 1,180 1,210 1,100 7,498,190 8,547,936,600
12/03/2020 1,180 -0.03 ▼ -2.54 1,210 1,270 1,150 12,191,810 14,386,335,800
11/03/2020 1,210 0.07 ▲ 5.79 1,140 1,210 1,120 17,371,670 21,019,720,700
10/03/2020 1,140 0.10 ▲ 8.77 1,070 1,140 1,040 1,028,197 1,172,144,580
09/03/2020 1,070 -0.10 ▼ -9.35 1,150 1,130 1,070 770,831 824,789,170
07/03/2020 1,150 0.10 ▲ 8.70 1,080 1,150 1,060 1,315,477 1,512,798,550
06/03/2020 1,150 0.10 ▲ 8.70 1,080 1,150 1,060 1,315,477 1,512,798,550
05/03/2020 1,080 0.00 ■■ 0.00 1,090 1,140 1,080 596,132 643,822,560
04/03/2020 1,090 0.00 ■■ 0.00 1,090 1,100 1,060 876,111 954,960,990
03/03/2020 1,090 0.10 ▲ 9.17 1,030 1,100 1,040 492,430 536,748,700
02/03/2020 1,030 0.00 ■■ 0.00 1,020 1,050 1,000 489,074 503,746,220
28/02/2020 1,020 0.00 ■■ 0.00 1,040 1,030 1,000 335,039 341,739,780
27/02/2020 1,040 0.00 ■■ 0.00 1,050 1,060 1,030 183,999 191,358,960
26/02/2020 1,050 0.00 ■■ 0.00 1,030 1,050 1,000 207,988 218,387,400
25/02/2020 1,030 0.00 ■■ 0.00 1,010 1,040 970 238,397 245,548,910
24/02/2020 1,010 -0.10 ▼ -9.90 1,070 1,040 1,000 490,857 495,765,570
21/02/2020 1,070 -0.10 ▼ -9.35 1,130 1,130 1,060 330,754 353,906,780
20/02/2020 1,130 0.00 ■■ 0.00 1,090 1,160 1,120 742,505 839,030,650
19/02/2020 1,090 0.10 ▲ 9.17 1,020 1,090 1,020 433,358 472,360,220
18/02/2020 1,020 0.00 ■■ 0.00 1,010 1,040 1,010 234,505 239,195,100
17/02/2020 1,010 0.00 ■■ 0.00 1,010 1,020 1,000 337,082 340,452,820
15/02/2020 1,010 0.00 ■■ 0.00 1,020 1,030 1,000 114,350 115,493,500
14/02/2020 1,010 0.00 ■■ 0.00 1,020 1,030 1,000 114,350 115,493,500
13/02/2020 1,020 0.00 ■■ 0.00 1,030 1,030 1,010 103,333 105,399,660
12/02/2020 1,030 0.00 ■■ 0.00 1,010 1,040 1,000 232,301 239,270,030
11/02/2020 1,010 0.00 ■■ 0.00 1,000 1,020 990 224,919 227,168,190
10/02/2020 1,000 0.00 ■■ 0.00 1,010 1,010 980 267,864 267,864,000
09/02/2020 1,010 0.00 ■■ 0.00 1,030 1,040 1,000 189,570 191,465,700
07/02/2020 1,010 0.00 ■■ 0.00 1,030 1,040 1,000 189,570 191,465,700
06/02/2020 1,030 0.00 ■■ 0.00 990 1,040 980 310,642 319,961,260
05/02/2020 990 0.00 ■■ 0.00 980 1,000 960 187,800 185,922,000
04/02/2020 980 0.00 ■■ 0.00 990 990 940 214,130 209,847,400
03/02/2020 990 0.00 ■■ 0.00 1,020 1,010 950 432,148 427,826,520
02/02/2020 1,020 0.00 ■■ 0.00 1,040 1,040 1,010 263,835 269,111,700
31/01/2020 1,020 0.00 ■■ 0.00 1,040 1,040 1,010 263,835 269,111,700
30/01/2020 1,040 0.00 ■■ 0.00 1,080 1,070 1,030 127,549 132,650,960
29/01/2020 1,080 0.00 ■■ 0.00 1,070 1,080 1,050 156,826 169,372,080
28/01/2020 1,080 0.00 ■■ 0.00 1,070 1,080 1,050 156,826 169,372,080
27/01/2020 1,080 0.00 ■■ 0.00 1,070 1,080 1,050 156,826 169,372,080
26/01/2020 1,080 0.00 ■■ 0.00 1,070 1,080 1,050 156,826 169,372,080
24/01/2020 1,080 0.00 ■■ 0.00 1,070 1,080 1,050 156,826 169,372,080
23/01/2020 1,080 0.00 ■■ 0.00 1,070 1,080 1,050 156,826 169,372,080
22/01/2020 1,080 0.00 ■■ 0.00 1,070 1,080 1,050 156,826 169,372,080
21/01/2020 1,070 0.03 ▲ 2.80 1,040 1,080 1,030 1,673,880 1,791,051,600
20/01/2020 1,040 0.01 ▲ 0.96 1,030 1,050 1,030 856,950 891,228,000
17/01/2020 1,030 0.01 ▲ 0.97 1,030 1,050 1,030 1,129,780 1,163,673,400
16/01/2020 1,030 -0.01 ▼ -0.97 1,040 1,060 1,030 2,480,890 2,555,316,700
15/01/2020 1,040 0.01 ▲ 0.96 1,030 1,050 1,020 1,056,840 1,099,113,600
14/01/2020 1,050 0.01 ▲ 0.95 1,040 1,050 1,040 1,022,600 1,073,730,000
13/01/2020 1,040 0.00 ■■ 0.00 1,070 1,090 1,040 388,345 403,878,800
10/01/2020 1,070 0.00 ■■ 0.00 1,100 1,110 1,070 148,861 159,281,270
09/01/2020 1,100 0.00 ■■ 0.00 1,080 1,110 1,080 209,531 230,484,100
08/01/2020 1,080 0.00 ■■ 0.00 1,110 1,120 1,080 519,082 560,608,560
07/01/2020 1,110 0.00 ■■ 0.00 1,110 1,140 1,100 257,124 285,407,640
06/01/2020 1,110 0.00 ■■ 0.00 1,120 1,140 1,090 254,206 282,168,660
03/01/2020 1,120 0.00 ■■ 0.00 1,150 1,180 1,120 255,886 286,592,320
02/01/2020 1,150 0.10 ▲ 8.70 1,080 1,150 1,060 357,473 411,093,950
31/12/2019 1,080 0.00 ■■ 0.00 1,110 1,130 1,070 379,025 409,347,000
30/12/2019 1,110 -0.10 ▼ -9.01 1,180 1,180 1,100 563,750 625,762,500
28/12/2019 1,180 0.00 ■■ 0.00 1,200 1,240 1,170 370,820 437,567,600
27/12/2019 1,180 0.00 ■■ 0.00 1,200 1,240 1,170 370,820 437,567,600
26/12/2019 1,200 0.00 ■■ 0.00 1,200 1,250 1,170 632,480 758,976,000
25/12/2019 1,200 -0.10 ▼ -8.33 1,280 1,280 1,200 872,772 1,047,326,400
24/12/2019 1,280 0.10 ▲ 7.81 1,230 1,300 1,210 837,011 1,071,374,080
23/12/2019 1,230 0.10 ▲ 8.13 1,160 1,240 1,180 946,152 1,163,766,960
20/12/2019 1,160 0.07 ▲ 6.03 1,090 1,160 1,090 7,132,930 8,274,198,800
19/12/2019 1,090 -0.10 ▼ -9.17 1,170 1,160 1,090 710,618 774,573,620
18/12/2019 1,170 0.00 ■■ 0.00 1,120 1,190 1,150 1,191,387 1,393,922,790
17/12/2019 1,120 0.10 ▲ 8.93 1,050 1,120 1,090 885,661 991,940,320
16/12/2019 1,050 0.10 ▲ 9.52 990 1,050 980 634,324 666,040,200
14/12/2019 990 0.00 ■■ 0.00 990 1,000 980 414,630 410,483,700
13/12/2019 990 0.00 ■■ 0.00 990 1,000 980 414,630 410,483,700
12/12/2019 990 0.00 ■■ 0.00 990 1,000 980 286,847 283,978,530
11/12/2019 990 0.00 ■■ 0.00 990 990 970 102,992 101,962,080
10/12/2019 990 0.00 ■■ 0.00 990 1,000 980 227,484 225,209,160
09/12/2019 990 0.00 ■■ 0.00 1,000 1,000 990 369,088 365,397,120
07/12/2019 1,000 0.00 ■■ 0.00 1,000 1,000 990 280,434 280,434,000
06/12/2019 1,000 0.00 ■■ 0.00 1,000 1,000 990 280,434 280,434,000
05/12/2019 1,000 0.00 ■■ 0.00 1,000 1,010 990 256,590 256,590,000
04/12/2019 1,000 0.00 ■■ 0.00 980 0 0 134,807 134,807,000
03/12/2019 980 0.00 ■■ 0.00 1,000 1,000 980 134,234 131,549,320
02/12/2019 1,000 0.00 ■■ 0.00 1,020 1,020 990 462,758 462,758,000
29/11/2019 1,020 0.00 ■■ 0.00 1,020 1,030 1,010 86,863 88,600,260
28/11/2019 1,020 0.00 ■■ 0.00 1,030 1,040 1,020 282,686 288,339,720
27/11/2019 1,030 0.00 ■■ 0.00 1,030 1,040 1,020 455,619 469,287,570
26/11/2019 1,030 0.00 ■■ 0.00 1,030 1,040 1,010 103,083 106,175,490
25/11/2019 1,030 0.00 ■■ 0.00 1,030 1,040 1,020 271,783 279,936,490
23/11/2019 1,030 0.00 ■■ 0.00 1,050 1,050 1,030 258,966 266,734,980
22/11/2019 1,030 0.00 ■■ 0.00 1,050 1,050 1,030 258,966 266,734,980
21/11/2019 1,050 0.00 ■■ 0.00 1,050 1,060 1,040 163,300 171,465,000
20/11/2019 1,050 0.00 ■■ 0.00 1,050 1,060 1,040 313,078 328,731,900
19/11/2019 1,050 0.00 ■■ 0.00 1,060 1,070 1,050 367,325 385,691,250
18/11/2019 1,060 0.00 ■■ 0.00 1,050 1,080 1,050 245,861 260,612,660
15/11/2019 1,050 0.00 ■■ 0.00 1,070 1,080 1,050 241,757 253,844,850
14/11/2019 1,070 0.00 ■■ 0.00 1,080 1,080 1,060 299,361 320,316,270
13/11/2019 1,080 0.00 ■■ 0.00 1,070 1,080 1,060 159,776 172,558,080
12/11/2019 1,070 0.00 ■■ 0.00 1,080 1,090 1,070 366,836 392,514,520
11/11/2019 1,080 0.00 ■■ 0.00 1,060 1,100 1,060 396,654 428,386,320
09/11/2019 1,060 0.00 ■■ 0.00 1,070 1,080 1,060 117,722 124,785,320
08/11/2019 1,060 0.00 ■■ 0.00 1,070 1,080 1,060 117,722 124,785,320
07/11/2019 1,070 0.00 ■■ 0.00 1,070 1,090 1,060 118,880 127,201,600
06/11/2019 1,070 0.00 ■■ 0.00 1,080 1,100 1,070 143,308 153,339,560
05/11/2019 1,080 0.00 ■■ 0.00 1,100 1,100 1,070 180,627 195,077,160
04/11/2019 1,120 0.00 ■■ 0.00 1,130 1,130 1,110 191,114 214,047,680
01/11/2019 1,120 0.00 ■■ 0.00 1,130 1,130 1,110 191,114 214,047,680
31/10/2019 1,130 0.00 ■■ 0.00 1,130 1,140 1,120 176,377 199,306,010
30/10/2019 1,130 0.00 ■■ 0.00 1,130 1,150 1,120 280,438 316,894,940
29/10/2019 1,130 0.00 ■■ 0.00 1,140 1,160 1,130 183,891 207,796,830
28/10/2019 1,140 0.00 ■■ 0.00 1,140 1,150 1,130 81,647 93,077,580
25/10/2019 1,140 0.00 ■■ 0.00 1,150 1,160 1,140 97,229 110,841,060
24/10/2019 1,150 0.00 ■■ 0.00 1,160 1,190 1,150 114,637 131,832,550
23/10/2019 1,160 0.00 ■■ 0.00 1,150 1,200 1,140 651,144 755,327,040
22/10/2019 1,150 0.00 ■■ 0.00 1,130 1,160 1,130 322,146 370,467,900
21/10/2019 1,130 0.00 ■■ 0.00 1,120 1,150 1,120 509,333 575,546,290
18/10/2019 1,120 0.00 ■■ 0.00 1,110 1,140 1,100 228,334 255,734,080
17/10/2019 1,110 0.00 ■■ 0.00 1,120 1,120 1,100 105,441 117,039,510
16/10/2019 1,120 0.00 ■■ 0.00 1,140 1,130 1,100 118,982 133,259,840
15/10/2019 1,140 0.00 ■■ 0.00 1,120 1,140 1,110 82,451 93,994,140
14/10/2019 1,120 0.00 ■■ 0.00 1,080 1,150 1,080 303,462 339,877,440
11/10/2019 1,080 0.00 ■■ 0.00 1,090 1,090 1,060 186,229 201,127,320
10/10/2019 1,090 0.00 ■■ 0.00 1,100 1,100 1,070 156,825 170,939,250
09/10/2019 1,100 0.00 ■■ 0.00 1,130 1,130 1,100 320,794 352,873,400
08/10/2019 1,130 0.00 ■■ 0.00 1,160 1,160 1,100 713,122 805,827,860
07/10/2019 1,160 0.00 ■■ 0.00 1,140 1,200 1,140 368,895 427,918,200
04/10/2019 1,140 0.10 ▲ 8.77 1,070 1,140 1,080 359,065 409,334,100
03/10/2019 1,070 -0.10 ▼ -9.35 1,120 1,120 1,050 1,274,557 1,363,775,990
02/10/2019 1,120 0.00 ■■ 0.00 1,140 1,140 1,110 220,898 247,405,760
01/10/2019 1,140 0.00 ■■ 0.00 1,160 1,160 1,140 218,129 248,667,060
30/09/2019 1,160 -0.10 ▼ -8.62 1,210 1,210 1,160 294,133 341,194,280
27/09/2019 1,210 0.00 ■■ 0.00 1,210 1,210 1,190 125,472 151,821,120
26/09/2019 1,210 0.00 ■■ 0.00 1,220 1,220 1,210 92,090 111,428,900
25/09/2019 1,220 0.00 ■■ 0.00 1,220 1,230 1,210 177,627 216,704,940
24/09/2019 1,220 0.00 ■■ 0.00 1,220 1,230 1,210 272,267 332,165,740
23/09/2019 1,220 0.00 ■■ 0.00 1,230 1,230 1,210 106,557 129,999,540
20/09/2019 1,230 0.00 ■■ 0.00 1,230 1,240 1,220 128,045 157,495,350
19/09/2019 1,230 0.00 ■■ 0.00 1,230 1,230 1,210 190,380 234,167,400
18/09/2019 1,230 0.00 ■■ 0.00 1,240 1,240 1,220 90,219 110,969,370
17/09/2019 1,240 0.00 ■■ 0.00 1,240 1,240 1,200 396,834 492,074,160
16/09/2019 1,240 0.00 ■■ 0.00 1,270 1,260 1,230 275,670 341,830,800
13/09/2019 1,270 0.00 ■■ 0.00 1,280 1,290 1,250 277,897 352,929,190
12/09/2019 1,280 0.00 ■■ 0.00 1,300 1,310 1,280 169,302 216,706,560
11/09/2019 1,300 0.00 ■■ 0.00 1,330 1,320 1,290 138,828 180,476,400
10/09/2019 1,330 0.00 ■■ 0.00 1,350 1,340 1,310 1,074,520 1,429,111,600
09/09/2019 1,350 0.00 ■■ 0.00 1,360 1,360 1,340 168,929 228,054,150
06/09/2019 1,360 0.00 ■■ 0.00 1,350 1,360 1,330 558,849 760,034,640
05/09/2019 1,350 0.00 ■■ 0.00 1,350 1,350 1,340 304,238 410,721,300
04/09/2019 1,350 0.00 ■■ 0.00 1,350 1,350 1,330 99,361 134,137,350
03/09/2019 1,350 0.00 ■■ 0.00 1,360 1,360 1,340 874,975 1,181,216,250
30/08/2019 1,360 0.00 ■■ 0.00 1,350 1,360 1,340 41,703 56,716,080
29/08/2019 1,350 0.00 ■■ 0.00 1,350 1,360 1,340 185,426 250,325,100
28/08/2019 1,350 0.00 ■■ 0.00 1,360 1,360 1,340 79,596 107,454,600
27/08/2019 1,360 0.00 ■■ 0.00 1,360 1,360 1,340 272,514 370,619,040
26/08/2019 1,360 0.00 ■■ 0.00 1,350 1,370 1,340 176,346 239,830,560
23/08/2019 1,350 0.00 ■■ 0.00 1,350 1,350 1,340 81,539 110,077,650
22/08/2019 1,350 0.00 ■■ 0.00 1,360 1,360 1,350 42,274 57,069,900
21/08/2019 1,360 0.00 ■■ 0.00 1,360 1,360 1,350 78,067 106,171,120
20/08/2019 1,360 0.00 ■■ 0.00 1,360 1,360 1,350 35,644 48,475,840
19/08/2019 1,360 0.00 ■■ 0.00 1,360 1,360 1,350 68,429 93,063,440
16/08/2019 1,360 0.00 ■■ 0.00 1,370 1,370 1,350 126,155 171,570,800
15/08/2019 1,370 0.00 ■■ 0.00 1,360 1,370 1,350 131,782 180,541,340
14/08/2019 1,360 0.00 ■■ 0.00 1,370 1,370 1,360 134,777 183,296,720
13/08/2019 1,370 0.00 ■■ 0.00 1,370 1,380 1,360 113,717 155,792,290
12/08/2019 1,370 0.00 ■■ 0.00 1,370 1,380 1,360 211,069 289,164,530
09/08/2019 1,370 0.00 ■■ 0.00 1,370 1,380 1,360 109,446 149,941,020
08/08/2019 1,370 0.00 ■■ 0.00 1,370 1,390 1,360 159,746 218,852,020
07/08/2019 1,370 0.00 ■■ 0.00 1,370 1,390 1,370 204,074 279,581,380
06/08/2019 1,370 0.00 ■■ 0.00 1,380 1,380 1,360 134,482 184,240,340
05/08/2019 1,380 0.00 ■■ 0.00 1,370 1,400 1,360 252,532 348,494,160
02/08/2019 1,370 0.00 ■■ 0.00 1,380 1,370 1,360 128,222 175,664,140
01/08/2019 1,380 0.00 ■■ 0.00 1,390 1,380 1,370 121,329 167,434,020
31/07/2019 1,390 0.00 ■■ 0.00 1,390 1,390 1,370 225,881 313,974,590
30/07/2019 1,390 0.00 ■■ 0.00 1,390 1,390 1,370 83,490 116,051,100
29/07/2019 1,390 0.00 ■■ 0.00 1,390 1,400 1,370 159,713 222,001,070
26/07/2019 1,390 0.00 ■■ 0.00 1,390 1,390 1,380 75,860 105,445,400
25/07/2019 1,390 0.00 ■■ 0.00 1,390 1,390 1,370 100,436 139,606,040
24/07/2019 1,390 0.00 ■■ 0.00 1,390 1,390 1,380 249,690 347,069,100
23/07/2019 1,390 0.00 ■■ 0.00 1,400 1,400 1,380 193,001 268,271,390
22/07/2019 1,400 0.00 ■■ 0.00 1,410 1,410 1,390 307,460 430,444,000
19/07/2019 1,410 0.00 ■■ 0.00 1,390 1,410 1,390 318,038 448,433,580
18/07/2019 1,390 0.00 ■■ 0.00 1,390 1,400 1,380 269,360 374,410,400
17/07/2019 1,390 0.00 ■■ 0.00 1,390 1,400 1,380 171,760 238,746,400
16/07/2019 1,390 0.00 ■■ 0.00 1,390 1,390 1,380 89,447 124,331,330
15/07/2019 1,390 0.00 ■■ 0.00 1,380 1,390 1,370 100,174 139,241,860
12/07/2019 1,380 0.00 ■■ 0.00 1,400 1,400 1,380 151,180 208,628,400
11/07/2019 1,400 0.00 ■■ 0.00 1,390 1,400 1,380 172,121 240,969,400
10/07/2019 1,390 0.00 ■■ 0.00 1,390 1,400 1,380 133,913 186,139,070
09/07/2019 1,390 0.00 ■■ 0.00 1,370 1,400 1,370 307,191 426,995,490
08/07/2019 1,370 0.00 ■■ 0.00 1,380 1,380 1,370 40,273 55,174,010
05/07/2019 1,380 0.00 ■■ 0.00 1,390 1,400 1,370 84,896 117,156,480
04/07/2019 1,390 0.00 ■■ 0.00 1,390 1,390 1,370 45,963 63,888,570
03/07/2019 1,390 0.00 ■■ 0.00 1,400 1,400 1,370 39,382 54,740,980
02/07/2019 1,400 0.00 ■■ 0.00 1,390 1,400 1,360 366,956 513,738,400
01/07/2019 1,390 0.00 ■■ 0.00 1,390 1,400 1,380 108,045 150,182,550
28/06/2019 1,390 0.00 ■■ 0.00 1,390 1,390 1,370 116,171 161,477,690
27/06/2019 1,390 0.00 ■■ 0.00 1,390 1,390 1,380 95,071 132,148,690
26/06/2019 1,390 0.00 ■■ 0.00 1,400 1,410 1,390 153,038 212,722,820
25/06/2019 1,400 0.00 ■■ 0.00 1,400 1,410 1,390 240,739 337,034,600
24/06/2019 1,400 0.00 ■■ 0.00 1,400 1,440 1,400 307,361 430,305,400
21/06/2019 1,400 0.00 ■■ 0.00 1,400 1,410 1,390 60,910 85,274,000
20/06/2019 1,400 0.00 ■■ 0.00 1,410 1,420 1,390 141,789 198,504,600
19/06/2019 1,410 0.00 ■■ 0.00 1,400 1,420 1,400 383,337 540,505,170
18/06/2019 1,400 0.00 ■■ 0.00 1,400 1,410 1,390 243,629 341,080,600
17/06/2019 1,400 0.00 ■■ 0.00 1,390 1,400 1,380 175,515 245,721,000
16/06/2019 1,390 0.00 ■■ 0.00 1,400 1,420 1,390 199,372 277,127,080
14/06/2019 1,390 0.00 ■■ 0.00 1,400 1,420 1,390 199,372 277,127,080
13/06/2019 1,400 0.00 ■■ 0.00 1,400 1,430 1,400 454,218 635,905,200
11/06/2019 1,430 0.00 ■■ 0.00 1,390 1,440 1,390 485,459 694,206,370
10/06/2019 1,390 0.00 ■■ 0.00 1,370 1,400 1,370 209,201 290,789,390
09/06/2019 1,370 0.00 ■■ 0.00 1,370 1,370 1,350 74,970 102,708,900
07/06/2019 1,370 0.00 ■■ 0.00 1,370 1,370 1,350 74,970 102,708,900
06/06/2019 1,370 0.00 ■■ 0.00 1,370 1,370 1,340 112,794 154,527,780
05/06/2019 1,370 0.00 ■■ 0.00 1,360 1,370 1,350 129,635 177,599,950
04/06/2019 1,360 0.00 ■■ 0.00 1,380 1,380 1,350 204,208 277,722,880
03/06/2019 1,380 0.00 ■■ 0.00 1,380 1,380 1,350 283,322 390,984,360
02/06/2019 1,380 0.00 ■■ 0.00 1,390 1,390 1,380 216,428 298,670,640
31/05/2019 1,380 0.00 ■■ 0.00 1,390 1,390 1,380 216,428 298,670,640
30/05/2019 1,390 0.00 ■■ 0.00 1,390 1,390 1,370 377,181 524,281,590
29/05/2019 1,390 0.00 ■■ 0.00 1,390 1,390 1,370 96,415 134,016,850
28/05/2019 1,390 0.00 ■■ 0.00 1,380 1,400 1,370 114,844 159,633,160
27/05/2019 1,380 0.00 ■■ 0.00 1,390 1,390 1,370 67,190 92,722,200
26/05/2019 1,390 0.00 ■■ 0.00 1,400 1,400 1,380 176,820 245,779,800
24/05/2019 1,390 0.00 ■■ 0.00 1,400 1,400 1,380 176,820 245,779,800
23/05/2019 1,400 0.00 ■■ 0.00 1,400 1,400 1,380 259,670 363,538,000
22/05/2019 1,400 0.00 ■■ 0.00 1,410 1,420 1,400 122,866 172,012,400
21/05/2019 1,410 0.00 ■■ 0.00 1,420 1,420 1,400 121,495 171,307,950
20/05/2019 1,420 0.00 ■■ 0.00 1,410 1,430 1,400 249,197 353,859,740
19/05/2019 1,410 0.00 ■■ 0.00 1,430 1,440 1,410 187,428 264,273,480
17/05/2019 1,410 0.00 ■■ 0.00 1,430 1,440 1,410 187,428 264,273,480
16/05/2019 1,430 0.00 ■■ 0.00 1,440 1,460 1,430 447,591 640,055,130
15/05/2019 1,440 0.00 ■■ 0.00 1,420 1,460 1,420 180,747 260,275,680
14/05/2019 1,420 0.00 ■■ 0.00 1,420 1,430 1,410 413,297 586,881,740
13/05/2019 1,420 0.00 ■■ 0.00 1,440 1,450 1,420 511,999 727,038,580
12/05/2019 1,440 0.00 ■■ 0.00 1,450 1,480 1,440 534,731 770,012,640
10/05/2019 1,440 0.00 ■■ 0.00 1,450 1,480 1,440 534,731 770,012,640
09/05/2019 1,450 -0.10 ▼ -6.90 1,500 1,540 1,450 382,261 554,278,450
08/05/2019 1,500 0.10 ▲ 6.67 1,420 1,500 1,420 901,370 1,352,055,000
07/05/2019 1,420 0.00 ■■ 0.00 1,380 1,420 1,370 376,792 535,044,640
06/05/2019 1,360 0.00 ■■ 0.00 1,400 1,390 1,350 203,644 276,955,840
05/05/2019 1,400 0.00 ■■ 0.00 1,400 1,400 1,380 123,837 173,371,800
03/05/2019 1,400 0.00 ■■ 0.00 1,400 1,400 1,380 123,837 173,371,800
02/05/2019 1,400 0.00 ■■ 0.00 1,410 1,400 1,380 146,851 205,591,400
01/05/2019 1,410 0.00 ■■ 0.00 1,420 1,410 1,380 425,787 600,359,670
30/04/2019 1,410 0.00 ■■ 0.00 1,420 1,410 1,380 425,787 600,359,670
29/04/2019 1,410 0.00 ■■ 0.00 1,420 1,410 1,380 425,787 600,359,670
28/04/2019 1,410 0.00 ■■ 0.00 1,420 1,410 1,380 425,787 600,359,670
26/04/2019 1,410 0.00 ■■ 0.00 1,420 1,410 1,380 425,787 600,359,670
25/04/2019 1,420 0.00 ■■ 0.00 1,420 1,430 1,400 66,145 93,925,900
24/04/2019 1,420 0.00 ■■ 0.00 1,410 1,420 1,400 114,238 162,217,960
23/04/2019 1,410 0.00 ■■ 0.00 1,410 1,410 1,390 97,380 137,305,800
22/04/2019 1,410 0.00 ■■ 0.00 1,420 1,430 1,400 185,092 260,979,720
21/04/2019 1,420 0.00 ■■ 0.00 1,410 1,430 1,410 70,308 99,837,360
19/04/2019 1,420 0.00 ■■ 0.00 1,410 1,430 1,410 70,308 99,837,360
18/04/2019 1,410 0.00 ■■ 0.00 1,410 1,430 1,400 253,184 356,989,440
17/04/2019 1,410 0.00 ■■ 0.00 1,430 1,440 1,410 115,831 163,321,710
16/04/2019 1,430 0.00 ■■ 0.00 1,450 1,450 1,430 101,783 145,549,690
15/04/2019 1,450 0.00 ■■ 0.00 1,440 1,460 1,430 162,020 234,929,000
12/04/2019 1,450 0.00 ■■ 0.00 1,440 1,460 1,430 162,020 234,929,000
11/04/2019 1,440 0.00 ■■ 0.00 1,440 1,480 1,440 545,184 785,064,960
10/04/2019 1,440 0.00 ■■ 0.00 1,450 1,450 1,440 95,492 137,508,480
09/04/2019 1,450 0.00 ■■ 0.00 1,440 1,460 1,440 117,482 170,348,900
08/04/2019 1,440 0.00 ■■ 0.00 1,450 1,470 1,440 131,931 189,980,640
05/04/2019 1,450 0.00 ■■ 0.00 1,470 1,480 1,450 169,249 245,411,050
04/04/2019 1,470 0.00 ■■ 0.00 1,450 1,470 1,430 550,744 809,593,680
03/04/2019 1,450 0.00 ■■ 0.00 1,440 1,460 1,430 280,063 406,091,350
02/04/2019 1,440 0.00 ■■ 0.00 1,420 1,460 1,440 346,723 499,281,120
01/04/2019 1,420 0.00 ■■ 0.00 1,420 1,440 1,410 169,528 240,729,760
30/03/2019 1,550 -0.01 ▼ -0.65 1,560 1,550 1,520 2,126,060 3,295,393,000
29/03/2019 1,420 0.00 ■■ 0.00 1,440 1,440 1,420 179,863 255,405,460
28/03/2019 1,440 0.00 ■■ 0.00 1,450 1,450 1,430 119,227 171,686,880
27/03/2019 1,450 0.00 ■■ 0.00 1,440 1,460 1,430 63,660 92,307,000
26/03/2019 1,440 0.00 ■■ 0.00 1,440 1,450 1,430 105,974 152,602,560
25/03/2019 1,440 0.00 ■■ 0.00 1,460 1,460 1,420 165,539 238,376,160
22/03/2019 1,460 0.00 ■■ 0.00 1,490 1,490 1,460 198,625 289,992,500
21/03/2019 1,490 0.00 ■■ 0.00 1,490 1,520 1,490 448,267 667,917,830
20/03/2019 1,490 0.00 ■■ 0.00 1,500 1,500 1,480 137,311 204,593,390
19/03/2019 1,500 0.00 ■■ 0.00 1,490 1,540 1,490 536,553 804,829,500
18/03/2019 1,490 0.00 ■■ 0.00 1,520 1,520 1,480 291,985 435,057,650
15/03/2019 1,520 0.00 ■■ 0.00 1,520 1,540 1,480 438,212 666,082,240
14/03/2019 1,520 0.10 ▲ 6.58 1,470 1,530 1,460 312,138 474,449,760
13/03/2019 1,470 0.00 ■■ 0.00 1,470 1,480 1,450 163,011 239,626,170
12/03/2019 1,470 0.00 ■■ 0.00 1,430 1,480 1,460 307,416 451,901,520
11/03/2019 1,430 0.00 ■■ 0.00 1,450 1,460 1,420 222,600 318,318,000
08/03/2019 1,450 -0.10 ▼ -6.90 1,500 1,490 1,450 325,833 472,457,850
07/03/2019 1,500 0.00 ■■ 0.00 1,520 1,540 1,500 533,143 799,714,500
06/03/2019 1,520 0.00 ■■ 0.00 1,500 1,570 1,510 416,724 633,420,480
05/03/2019 1,500 0.10 ▲ 6.67 1,410 1,500 1,410 817,854 1,226,781,000
04/03/2019 1,410 0.00 ■■ 0.00 1,420 1,430 1,400 293,709 414,129,690
01/03/2019 1,420 0.00 ■■ 0.00 1,410 1,420 1,400 125,647 178,418,740
28/02/2019 1,410 0.00 ■■ 0.00 1,420 1,440 1,400 165,388 233,197,080
27/02/2019 1,420 0.00 ■■ 0.00 1,420 1,420 1,400 142,100 201,782,000
26/02/2019 1,420 0.00 ■■ 0.00 1,430 1,430 1,410 291,277 413,613,340
25/02/2019 1,430 0.00 ■■ 0.00 1,410 1,440 1,400 529,931 757,801,330
22/02/2019 1,410 0.00 ■■ 0.00 1,410 1,410 1,390 228,825 322,643,250
21/02/2019 1,410 0.00 ■■ 0.00 1,410 1,410 1,380 145,912 205,735,920
20/02/2019 1,410 0.00 ■■ 0.00 1,400 1,410 1,390 401,795 566,530,950
19/02/2019 1,400 -0.10 ▼ -7.14 1,460 1,460 1,400 258,738 362,233,200
18/02/2019 1,460 0.00 ■■ 0.00 1,450 1,510 1,450 700,894 1,023,305,240
15/02/2019 1,450 0.00 ■■ 0.00 1,480 1,480 1,450 208,164 301,837,800
14/02/2019 1,480 0.00 ■■ 0.00 1,500 1,530 1,480 462,883 685,066,840
13/02/2019 1,500 0.10 ▲ 6.67 1,440 1,510 1,440 899,649 1,349,473,500
12/02/2019 1,440 0.00 ■■ 0.00 1,410 1,450 1,410 358,412 516,113,280
11/02/2019 1,410 0.00 ■■ 0.00 1,400 1,410 1,390 339,428 478,593,480
01/02/2019 1,400 0.00 ■■ 0.00 1,380 1,400 1,340 247,096 345,934,400
31/01/2019 1,380 0.00 ■■ 0.00 1,390 1,380 1,370 80,481 111,063,780
30/01/2019 1,390 0.00 ■■ 0.00 1,390 1,390 1,360 223,357 310,466,230
29/01/2019 1,390 0.00 ■■ 0.00 1,390 1,390 1,360 159,031 221,053,090
28/01/2019 1,390 0.00 ■■ 0.00 1,400 1,400 1,360 262,228 364,496,920
25/01/2019 1,400 0.00 ■■ 0.00 1,390 1,400 1,370 107,655 150,717,000
24/01/2019 1,390 0.00 ■■ 0.00 1,400 1,400 1,370 227,351,000 316,017,890,000
23/01/2019 1,400 0.00 ■■ 0.00 1,400 1,400 1,360 355,944,000 498,321,600,000
22/01/2019 1,400 0.00 ■■ 0.00 1,400 1,400 1,370 156,856,000 219,598,400,000
21/01/2019 1,400 -0.02 ▼ -1.43 1,420 1,410 1,380 2,342,050 3,278,870,000
19/01/2019 1,330 -0.07 ▼ -5.26 1,400 1,430 1,400 101,020 134,356,600
18/01/2019 1,420 0.02 ▲ 1.41 1,400 1,430 1,400 5,454,450 7,745,319,000
17/01/2019 1,400 -0.01 ▼ -0.71 1,400 1,400 1,380 5,875,030 8,225,042,000
16/01/2019 1,400 -0.02 ▼ -1.43 1,420 1,420 1,390 1,464,580 2,050,412,000
15/01/2019 1,420 -0.01 ▼ -0.70 1,420 1,420 1,390 2,314,180 3,286,135,600
14/01/2019 1,420 -0.02 ▼ -1.41 1,440 1,440 1,410 1,390,040 1,973,856,800
11/01/2019 1,440 -0.01 ▼ -0.69 1,440 1,440 1,420 982,280 1,414,483,200
10/01/2019 1,440 0.01 ▲ 0.69 1,430 1,440 1,400 2,329,480 3,354,451,200
09/01/2019 1,430 -0.01 ▼ -0.70 1,440 1,440 1,410 4,092,950 5,852,918,500
08/01/2019 1,440 -0.01 ▼ -0.69 1,450 1,440 1,410 1,311,230 1,888,171,200
07/01/2019 1,450 0.02 ▲ 1.38 1,430 1,450 1,400 1,883,620 2,731,249,000
04/01/2019 1,430 -0.03 ▼ -2.10 1,460 1,440 1,390 3,306,460 4,728,237,800
03/01/2019 1,460 -0.02 ▼ -1.37 1,480 1,480 1,420 1,915,350 2,796,411,000
02/01/2019 1,480 0.02 ▲ 1.35 1,460 1,490 1,430 1,536,900 2,274,612,000
29/12/2018 1,460 -0.10 ▼ -6.85 1,560 1,560 1,460 2,257,590 3,296,081,400
28/12/2018 1,460 -0.10 ▼ -6.85 1,560 1,560 1,460 2,257,590 3,296,081,400
27/12/2018 1,560 0.02 ▲ 1.28 1,540 1,570 1,530 1,945,320 3,034,699,200
26/12/2018 1,540 -0.01 ▼ -0.65 1,550 1,550 1,520 783,810 1,207,067,400
25/12/2018 1,550 -0.02 ▼ -1.29 1,570 1,560 1,500 2,229,740 3,456,097,000
24/12/2018 1,570 -0.01 ▼ -0.64 1,580 1,590 1,560 749,230 1,176,291,100
22/12/2018 1,580 -0.01 ▼ -0.63 1,580 1,580 1,560 556,800 879,744,000
21/12/2018 1,580 -0.01 ▼ -0.63 1,580 1,580 1,560 556,800 879,744,000
20/12/2018 1,580 0.01 ▲ 0.63 1,570 1,580 1,540 1,232,970 1,948,092,600
19/12/2018 1,570 -0.01 ▼ -0.64 1,580 1,590 1,560 1,760,440 2,763,890,800
18/12/2018 1,580 -0.01 ▼ -0.63 1,580 1,590 1,560 1,225,620 1,936,479,600
17/12/2018 1,580 0.01 ▲ 0.63 1,570 1,600 1,560 1,175,080 1,856,626,400
16/12/2018 1,570 -0.04 ▼ -2.55 1,610 1,610 1,570 1,804,740 2,833,441,800
14/12/2018 1,570 -0.04 ▼ -2.55 1,610 1,610 1,570 1,804,740 2,833,441,800
13/12/2018 1,610 0.02 ▲ 1.24 1,590 1,620 1,590 2,316,490 3,729,548,900
12/12/2018 1,590 -0.01 ▼ -0.63 1,600 1,620 1,590 1,348,380 2,143,924,200
11/12/2018 1,600 0.01 ▲ 0.63 1,590 1,620 1,580 1,860,690 2,977,104,000
10/12/2018 1,590 0.02 ▲ 1.26 1,570 1,630 1,560 2,963,140 4,711,392,600
07/12/2018 1,570 0.01 ▲ 0.64 1,560 1,580 1,540 2,404,040 3,774,342,800
06/12/2018 1,560 0.02 ▲ 1.28 1,540 1,560 1,460 3,823,940 5,965,346,400
05/12/2018 1,540 -0.01 ▼ -0.65 1,540 1,540 1,510 2,109,780 3,249,061,200
04/12/2018 1,540 -0.01 ▼ -0.65 1,550 1,550 1,520 1,290,820 1,987,862,800
03/12/2018 1,550 -0.01 ▼ -0.65 1,550 1,560 1,520 2,687,990 4,166,384,500
30/11/2018 1,550 -0.01 ▼ -0.65 1,560 1,550 1,520 2,126,060 3,295,393,000
29/11/2018 1,560 -0.01 ▼ -0.64 1,560 1,570 1,520 2,026,660 3,161,589,600
28/11/2018 1,560 -0.02 ▼ -1.28 1,580 1,580 1,530 3,194,970 4,984,153,200
27/11/2018 1,580 -0.01 ▼ -0.63 1,590 1,580 1,550 3,712,590 5,865,892,200
26/11/2018 1,590 0.01 ▲ 0.63 1,580 1,590 1,570 1,393,710 2,215,998,900
25/11/2018 1,580 -0.02 ▼ -1.27 1,600 1,600 1,570 1,274,090 2,013,062,200
23/11/2018 1,580 -0.02 ▼ -1.27 1,600 1,600 1,570 1,274,090 2,013,062,200
22/11/2018 1,600 -0.01 ▼ -0.63 1,610 1,610 1,580 1,291,830 2,066,928,000
21/11/2018 1,610 0.01 ▲ 0.62 1,600 1,610 1,580 410,670 661,178,700
20/11/2018 1,600 -0.01 ▼ -0.63 1,600 1,600 1,570 1,051,850 1,682,960,000
19/11/2018 1,600 0.03 ▲ 1.88 1,570 1,670 1,590 6,668,960 10,670,336,000
16/11/2018 1,570 0.01 ▲ 0.64 1,560 1,570 1,540 2,067,080 3,245,315,600
15/11/2018 1,560 -0.01 ▼ -0.64 1,560 1,580 1,540 2,076,790 3,239,792,400
14/11/2018 1,560 -0.03 ▼ -1.92 1,590 1,590 1,560 687,260 1,072,125,600
13/11/2018 1,590 -0.01 ▼ -0.63 1,600 1,590 1,550 1,481,390 2,355,410,100
12/11/2018 1,600 -0.02 ▼ -1.25 1,600 1,600 1,580 1,240,050 1,984,080,000
11/11/2018 1,600 -0.02 ▼ -1.25 1,620 1,610 1,580 1,507,370 2,411,792,000
09/11/2018 1,600 -0.02 ▼ -1.25 1,620 1,610 1,580 1,507,370 2,411,792,000
08/11/2018 1,620 0.01 ▲ 0.62 1,610 1,640 1,590 2,908,540 4,711,834,800
07/11/2018 1,610 -0.01 ▼ -0.62 1,620 1,610 1,590 2,015,640 3,245,180,400
06/11/2018 1,620 -0.01 ▼ -0.62 1,620 1,630 1,600 1,255,580 2,034,039,600
05/11/2018 1,620 -0.01 ▼ -0.62 1,620 1,630 1,600 2,507,970 4,062,911,400
02/11/2018 1,620 -0.01 ▼ -0.62 1,620 1,620 1,600 1,477,160 2,392,999,200
01/11/2018 1,620 -0.01 ▼ -0.62 1,630 1,630 1,580 1,519,820 2,462,108,400
31/10/2018 1,630 -0.01 ▼ -0.61 1,640 1,720 1,600 2,074,530 3,381,483,900
30/10/2018 1,640 0.01 ▲ 0.61 1,630 1,640 1,600 1,868,950 3,065,078,000
29/10/2018 1,630 0.02 ▲ 1.23 1,610 1,630 1,590 1,737,770 2,832,565,100
28/10/2018 1,610 -0.01 ▼ -0.62 1,610 1,630 1,580 2,235,890 3,599,782,900
26/10/2018 1,610 -0.01 ▼ -0.62 1,610 1,630 1,580 2,235,890 3,599,782,900
25/10/2018 1,610 -0.02 ▼ -1.24 1,630 1,610 1,540 3,255,270 5,240,984,700
24/10/2018 1,630 -0.05 ▼ -3.07 1,680 1,660 1,600 2,893,580 4,716,535,400
23/10/2018 1,680 -0.03 ▼ -1.79 1,710 1,690 1,610 3,994,470 6,710,709,600
22/10/2018 1,710 -0.01 ▼ -0.58 1,720 1,710 1,680 2,018,320 3,451,327,200
21/10/2018 1,720 0.01 ▲ 0.58 1,710 1,720 1,670 1,818,020 3,126,994,400
19/10/2018 1,720 0.01 ▲ 0.58 1,710 1,720 1,670 1,818,020 3,126,994,400
18/10/2018 1,710 -0.02 ▼ -1.17 1,730 1,720 1,690 885,150 1,513,606,500
17/10/2018 1,730 0.02 ▲ 1.16 1,710 1,740 1,710 2,526,100 4,370,153,000
16/10/2018 1,710 0.01 ▲ 0.58 1,700 1,710 1,690 951,230 1,626,603,300
15/10/2018 1,700 -0.02 ▼ -1.18 1,720 1,720 1,680 2,533,540 4,307,018,000
12/10/2018 1,720 0.02 ▲ 1.16 1,700 1,720 1,660 2,652,580 4,562,437,600
11/10/2018 1,700 -0.10 ▼ -5.88 1,800 1,770 1,680 7,747,900 13,171,430,000
10/10/2018 1,800 -0.01 ▼ -0.56 1,800 1,820 1,770 4,939,450 8,891,010,000
09/10/2018 1,800 -0.01 ▼ -0.56 1,800 1,810 1,780 2,504,650 4,508,370,000
08/10/2018 1,800 -0.01 ▼ -0.56 1,800 1,820 1,790 1,501,570 2,702,826,000
07/10/2018 1,800 0.01 ▲ 0.56 1,800 1,840 1,800 4,569,610 8,225,298,000
05/10/2018 1,800 0.01 ▲ 0.56 1,800 1,840 1,800 4,569,610 8,225,298,000
04/10/2018 1,800 -0.01 ▼ -0.56 1,810 1,820 1,800 1,742,580 3,136,644,000
03/10/2018 1,810 -0.01 ▼ -0.55 1,820 1,820 1,800 3,083,330 5,580,827,300
02/10/2018 1,820 -0.01 ▼ -0.55 1,830 1,840 1,810 3,419,850 6,224,127,000
01/10/2018 1,830 -0.01 ▼ -0.55 1,830 1,870 1,820 4,902,480 8,971,538,400
30/09/2018 1,830 -0.01 ▼ -0.55 1,830 1,850 1,820 2,593,490 4,746,086,700
28/09/2018 1,830 -0.01 ▼ -0.55 1,830 1,850 1,820 2,593,490 4,746,086,700
27/09/2018 1,830 -0.03 ▼ -1.64 1,860 1,860 1,830 2,071,810 3,791,412,300
26/09/2018 1,860 0.06 ▲ 3.23 1,800 1,890 1,810 8,549,550 15,902,163,000
25/09/2018 1,800 0.01 ▲ 0.56 1,800 1,820 1,800 2,573,750 4,632,750,000
24/09/2018 1,800 0.01 ▲ 0.56 1,800 1,810 1,790 3,598,100 6,476,580,000
23/09/2018 1,800 -0.01 ▼ -0.56 1,810 1,830 1,800 3,439,070 6,190,326,000
21/09/2018 1,800 -0.01 ▼ -0.56 1,810 1,830 1,800 3,439,070 6,190,326,000
20/09/2018 1,810 0.01 ▲ 0.55 1,810 1,840 1,810 1,811,040 3,277,982,400
19/09/2018 1,810 0.01 ▲ 0.55 1,810 1,830 1,800 1,959,280 3,546,296,800
18/09/2018 1,810 -0.01 ▼ -0.55 1,810 1,820 1,790 2,423,740 4,386,969,400
17/09/2018 1,810 -0.03 ▼ -1.66 1,840 1,850 1,810 1,204,620 2,180,362,200
14/09/2018 1,840 0.01 ▲ 0.54 1,840 1,870 1,840 2,135,340 3,929,025,600
13/09/2018 1,840 0.03 ▲ 1.63 1,810 1,890 1,800 5,022,190 9,240,829,600
12/09/2018 1,810 0.01 ▲ 0.55 1,800 1,820 1,790 2,724,840 4,931,960,400
11/09/2018 1,800 -0.01 ▼ -0.56 1,810 1,810 1,790 1,564,300 2,815,740,000
10/09/2018 1,810 -0.01 ▼ -0.55 1,820 1,820 1,800 1,057,690 1,914,418,900
07/09/2018 1,820 0.01 ▲ 0.55 1,810 1,820 1,790 2,398,850 4,365,907,000
06/09/2018 1,810 0.01 ▲ 0.55 1,800 1,820 1,790 1,839,730 3,329,911,300
05/09/2018 1,800 -0.01 ▼ -0.56 1,810 1,820 1,780 4,533,670 8,160,606,000
04/09/2018 1,810 -0.02 ▼ -1.10 1,830 1,830 1,800 4,505,910 8,155,697,100
02/09/2018 1,830 -0.01 ▼ -0.55 1,830 1,840 1,820 2,535,740 4,640,404,200
31/08/2018 1,830 -0.01 ▼ -0.55 1,830 1,840 1,820 2,535,740 4,640,404,200
30/08/2018 1,830 0.01 ▲ 0.55 1,830 1,860 1,810 5,700,910 10,432,665,300
29/08/2018 1,830 0.01 ▲ 0.55 1,830 1,850 1,810 4,315,050 7,896,541,500
28/08/2018 1,830 -0.01 ▼ -0.55 1,830 1,860 1,810 2,877,140 5,265,166,200
27/08/2018 1,830 -0.06 ▼ -3.28 1,890 1,900 1,830 7,408,600 13,557,738,000
24/08/2018 1,890 -0.03 ▼ -1.59 1,920 1,920 1,890 1,329,090 2,511,980,100
23/08/2018 1,920 0.03 ▲ 1.56 1,890 1,920 1,890 2,191,640 4,207,948,800
22/08/2018 1,890 -0.01 ▼ -0.53 1,900 1,910 1,890 3,113,010 5,883,588,900
21/08/2018 1,900 -0.01 ▼ -0.53 1,910 1,920 1,890 2,259,250 4,292,575,000
20/08/2018 1,910 -0.01 ▼ -0.52 1,910 1,930 1,890 2,250,430 4,298,321,300
17/08/2018 1,910 -0.03 ▼ -1.57 1,940 1,950 1,910 2,112,370 4,034,626,700
16/08/2018 1,940 -0.01 ▼ -0.52 1,950 1,940 1,910 1,229,480 2,385,191,200
15/08/2018 1,950 0.01 ▲ 0.51 1,940 1,960 1,920 1,651,220 3,219,879,000
14/08/2018 1,940 0.02 ▲ 1.03 1,940 1,980 1,940 2,456,340 4,765,299,600
13/08/2018 1,940 -0.01 ▼ -0.52 1,950 1,950 1,930 2,080,260 4,035,704,400
10/08/2018 1,950 0.01 ▲ 0.51 1,940 1,950 1,910 2,402,730 4,685,323,500
09/08/2018 1,940 -0.01 ▼ -0.52 1,950 1,960 1,930 2,131,610 4,135,323,400
08/08/2018 1,950 0.01 ▲ 0.51 1,940 1,970 1,940 2,568,060 5,007,717,000
07/08/2018 1,940 -0.01 ▼ -0.52 1,950 1,960 1,930 2,461,040 4,774,417,600
06/08/2018 1,950 -0.01 ▼ -0.51 1,960 1,990 1,930 4,144,050 8,080,897,500
03/08/2018 1,960 -0.05 ▼ -2.55 2,010 2,050 1,960 4,455,700 8,733,172,000
02/08/2018 2,010 -0.04 ▼ -1.99 2,050 2,140 2,010 7,536,610 15,148,586,100
01/08/2018 2,050 0.13 ▲ 6.34 1,920 2,050 1,940 10,700,510 21,936,045,500
31/07/2018 1,920 0.01 ▲ 0.52 1,910 1,950 1,900 3,117,200 5,985,024,000
30/07/2018 1,910 0.01 ▲ 0.52 1,900 1,940 1,890 2,743,030 5,239,187,300
27/07/2018 1,900 -0.01 ▼ -0.53 1,910 1,930 1,880 2,099,780 3,989,582,000
26/07/2018 1,910 -0.05 ▼ -2.62 1,960 1,980 1,900 1,690,330 3,228,530,300
25/07/2018 1,960 0.08 ▲ 4.08 1,880 1,980 1,880 4,454,510 8,730,839,600
24/07/2018 1,880 -0.01 ▼ -0.53 1,890 1,900 1,870 1,628,510 3,061,598,800
23/07/2018 1,890 0.01 ▲ 0.53 1,880 1,940 1,880 1,687,150 3,188,713,500
20/07/2018 1,880 -0.02 ▼ -1.06 1,900 1,900 1,860 1,058,400 1,989,792,000
19/07/2018 1,900 -0.02 ▼ -1.05 1,920 1,920 1,870 1,534,990 2,916,481,000
18/07/2018 1,920 0.09 ▲ 4.69 1,830 1,920 1,830 2,148,070 4,124,294,400
17/07/2018 1,830 -0.01 ▼ -0.55 1,840 1,850 1,820 1,794,520 3,283,971,600
16/07/2018 1,840 -0.01 ▼ -0.54 1,850 1,880 1,840 2,099,820 3,863,668,800
15/07/2018 1,850 0.04 ▲ 2.16 1,810 1,870 1,840 2,489,670 4,605,889,500
13/07/2018 1,850 0.04 ▲ 2.16 1,810 1,870 1,840 2,489,670 4,605,889,500
12/07/2018 1,810 0.01 ▲ 0.55 1,800 1,830 1,780 2,383,090 4,313,392,900
11/07/2018 1,800 -0.08 ▼ -4.44 1,880 1,870 1,800 2,381,890 4,287,402,000
10/07/2018 1,880 0.01 ▲ 0.53 1,870 1,930 1,870 2,003,770 3,767,087,600
09/07/2018 1,870 -0.01 ▼ -0.53 1,880 1,960 1,870 1,797,080 3,360,539,600
06/07/2018 1,880 0.03 ▲ 1.60 1,880 1,930 1,840 1,773,620 3,334,405,600
05/07/2018 1,880 -0.02 ▼ -1.06 1,900 1,930 1,800 2,053,520 3,860,617,600
04/07/2018 1,900 0.01 ▲ 0.53 1,900 1,940 1,890 1,574,870 2,992,253,000
03/07/2018 1,900 -0.06 ▼ -3.16 1,960 1,970 1,880 3,135,840 5,958,096,000
02/07/2018 1,960 -0.05 ▼ -2.55 2,010 2,020 1,960 1,894,190 3,712,612,400
01/07/2018 2,010 -0.02 ▼ -1.00 2,030 0 0 697,530 1,402,035,300
29/06/2018 2,010 -0.02 ▼ -1.00 2,030 2,040 2,000 697,530 1,402,035,300
28/06/2018 2,030 -0.04 ▼ -1.97 2,070 2,070 1,990 4,376,260 8,883,807,800
27/06/2018 2,070 0.01 ▲ 0.48 2,070 2,140 2,070 2,116,030 4,380,182,100
26/06/2018 2,070 -0.01 ▼ -0.48 2,080 2,090 2,050 2,166,780 4,485,234,600
25/06/2018 2,080 0.09 ▲ 4.33 1,990 2,120 2,070 5,831,270 12,129,041,600
23/06/2018 1,990 0.03 ▲ 1.51 1,960 1,990 1,940 948,930 1,888,370,700
22/06/2018 1,990 0.03 ▲ 1.51 1,960 1,990 1,940 948,930 1,888,370,700
21/06/2018 1,960 0.02 ▲ 1.02 1,940 2,040 1,920 3,114,480 6,104,380,800
20/06/2018 1,940 0.01 ▲ 0.52 1,940 1,980 1,930 1,476,840 2,865,069,600
19/06/2018 1,940 -0.06 ▼ -3.09 2,000 2,020 1,880 2,296,660 4,455,520,400
18/06/2018 2,000 -0.04 ▼ -2.00 2,040 2,070 2,000 2,600,330 5,200,660,000
17/06/2018 2,040 -0.05 ▼ -2.45 2,090 2,090 2,040 3,255,900 6,642,036,000
15/06/2018 2,040 -0.05 ▼ -2.45 2,090 2,090 2,040 3,255,900 6,642,036,000
14/06/2018 2,090 -0.06 ▼ -2.87 2,150 2,180 2,090 2,639,240 5,516,011,600
13/06/2018 2,150 0.05 ▲ 2.33 2,100 2,190 2,100 3,139,320 6,749,538,000
12/06/2018 2,100 0.08 ▲ 3.81 2,020 2,140 2,030 4,556,820 9,569,322,000
11/06/2018 2,020 0.01 ▲ 0.50 2,020 2,050 2,000 767,380 1,550,107,600
10/06/2018 2,020 -0.02 ▼ -0.99 2,040 2,040 2,020 627,250 1,267,045,000
08/06/2018 2,020 -0.02 ▼ -0.99 2,040 2,040 2,020 627,250 1,267,045,000
07/06/2018 2,040 0.03 ▲ 1.47 2,010 2,090 1,990 2,874,100 5,863,164,000
06/06/2018 2,010 -0.01 ▼ -0.50 2,010 2,020 1,990 3,489,510 7,013,915,100
05/06/2018 2,010 -0.02 ▼ -1.00 2,030 2,050 2,010 4,079,390 8,199,573,900
04/06/2018 2,030 0.07 ▲ 3.45 1,960 2,060 2,000 4,328,140 8,786,124,200
03/06/2018 1,960 0.12 ▲ 6.12 1,840 1,960 1,840 6,344,860 12,435,925,600
01/06/2018 1,960 0.12 ▲ 6.12 1,840 1,960 1,840 6,344,860 12,435,925,600
31/05/2018 1,840 0.01 ▲ 0.54 1,830 1,860 1,820 909,270 1,673,056,800
30/05/2018 1,830 -0.02 ▼ -1.09 1,850 1,850 1,800 1,251,800 2,290,794,000
29/05/2018 1,850 0.02 ▲ 1.08 1,830 1,890 1,760 1,787,270 3,306,449,500
28/05/2018 1,830 -0.13 ▼ -7.10 1,960 1,950 1,830 4,061,170 7,431,941,100
26/05/2018 1,960 -0.03 ▼ -1.53 1,990 1,990 1,940 1,568,560 3,074,377,600
25/05/2018 1,960 -0.03 ▼ -1.53 1,990 1,990 1,940 1,568,560 3,074,377,600
24/05/2018 1,990 -0.01 ▼ -0.50 2,000 2,000 1,960 970,350 1,930,996,500
23/05/2018 2,000 -0.01 ▼ -0.50 2,010 2,000 1,950 1,556,900 3,113,800,000
22/05/2018 2,010 -0.07 ▼ -3.48 2,010 2,010 1,920 3,268,620 6,569,926,200
21/05/2018 2,010 -0.01 ▼ -0.50 2,020 2,020 1,990 2,022,460 4,065,144,600
18/05/2018 2,020 -0.02 ▼ -0.99 2,040 2,040 2,010 2,271,070 4,587,561,400
17/05/2018 2,040 -0.01 ▼ -0.49 2,040 2,060 2,020 2,549,390 5,200,755,600
16/05/2018 2,040 0.03 ▲ 1.47 2,010 2,100 2,030 3,999,500 8,158,980,000
15/05/2018 2,010 -0.01 ▼ -0.50 2,010 2,020 2,000 2,173,840 4,369,418,400
14/05/2018 2,010 -0.01 ▼ -0.50 2,020 2,030 1,990 1,665,610 3,347,876,100
11/05/2018 2,020 -0.01 ▼ -0.50 2,020 2,020 1,990 2,321,030 4,688,480,600
10/05/2018 2,020 0.01 ▲ 0.50 2,010 2,030 2,000 1,618,850 3,270,077,000
09/05/2018 2,010 -0.05 ▼ -2.49 2,060 2,060 2,010 2,522,530 5,070,285,300
08/05/2018 2,060 -0.01 ▼ -0.49 2,060 2,070 2,030 1,358,160 2,797,809,600
07/05/2018 2,060 0.03 ▲ 1.46 2,030 2,060 2,020 1,239,350 2,553,061,000
05/05/2018 2,030 0.01 ▲ 0.49 2,020 2,040 2,000 1,343,960 2,728,238,800
04/05/2018 2,030 0.01 ▲ 0.49 2,020 2,040 2,000 1,343,960 2,728,238,800
03/05/2018 2,020 -0.02 ▼ -0.99 2,020 2,040 1,970 2,991,900 6,043,638,000
02/05/2018 2,020 -0.03 ▼ -1.49 2,050 2,070 2,000 2,362,370 4,771,987,400
29/04/2018 2,050 0.03 ▲ 1.46 2,020 2,050 2,010 3,500,010 7,175,020,500
27/04/2018 2,050 0.03 ▲ 1.46 2,020 2,050 2,010 3,500,010 7,175,020,500
26/04/2018 2,020 -0.08 ▼ -3.96 2,100 2,100 2,000 4,924,450 9,947,389,000
25/04/2018 2,100 -0.08 ▼ -3.81 2,180 2,180 2,080 4,795,040 10,069,584,000
24/04/2018 2,100 -0.08 ▼ -3.81 2,180 2,180 2,080 4,795,040 10,069,584,000
23/04/2018 2,180 -0.05 ▼ -2.29 2,230 2,240 2,180 2,733,540 5,959,117,200
20/04/2018 2,230 -0.01 ▼ -0.45 2,230 2,240 2,210 1,785,510 3,981,687,300
19/04/2018 2,230 -0.02 ▼ -0.90 2,250 2,260 2,220 3,572,410 7,966,474,300
18/04/2018 2,250 -0.01 ▼ -0.44 2,260 2,270 2,220 3,247,200 7,306,200,000
13/04/2018 2,250 -0.01 ▼ -0.44 2,250 2,270 2,240 2,960,820 6,661,845,000
12/04/2018 2,250 0.02 ▲ 0.89 2,230 2,250 2,220 3,586,540 8,069,715,000
11/04/2018 2,230 -0.06 ▼ -2.69 2,290 2,300 2,230 3,557,030 7,932,176,900
10/04/2018 2,290 -0.02 ▼ -0.87 2,310 2,320 2,260 3,916,670 8,969,174,300
09/04/2018 2,310 -0.02 ▼ -0.87 2,330 2,380 2,310 4,570,720 10,558,363,200
06/04/2018 2,330 0.04 ▲ 1.72 2,290 2,360 2,290 6,810,790 15,869,140,700
05/04/2018 2,290 0.01 ▲ 0.44 2,280 2,290 2,270 3,182,340 7,287,558,600
04/04/2018 2,280 0.01 ▲ 0.44 2,270 2,310 2,260 3,953,900 9,014,892,000
03/04/2018 2,270 0.01 ▲ 0.44 2,270 2,290 2,250 3,867,930 8,780,201,100
02/04/2018 2,270 -0.01 ▼ -0.44 2,270 2,280 2,250 3,189,800 7,240,846,000
30/03/2018 2,270 0.01 ▲ 0.44 2,260 2,270 2,250 2,808,710 6,375,771,700
29/03/2018 2,260 -0.02 ▼ -0.88 2,280 2,290 2,250 1,643,260 3,713,767,600
28/03/2018 2,280 0.03 ▲ 1.32 2,250 2,290 2,250 3,381,520 7,709,865,600
27/03/2018 2,250 0.02 ▲ 0.89 2,250 2,320 2,250 4,993,360 11,235,060,000
26/03/2018 2,250 0.01 ▲ 0.44 2,250 2,270 2,230 3,323,670 7,478,257,500
23/03/2018 2,250 -0.07 ▼ -3.11 2,320 2,290 2,240 7,016,470 15,787,057,500
22/03/2018 2,320 -0.03 ▼ -1.29 2,350 2,360 2,300 3,645,320 8,457,142,400
21/03/2018 2,350 0.01 ▲ 0.43 2,320 2,390 2,330 7,689,020 18,069,197,000
20/03/2018 2,320 -0.02 ▼ -0.86 2,340 2,340 2,300 3,184,900 7,388,968,000
19/03/2018 2,340 0.02 ▲ 0.85 2,350 2,380 2,330 4,645,770 10,871,101,800
16/03/2018 2,350 0.03 ▲ 1.28 2,320 2,360 2,300 5,483,980 12,887,353,000
15/03/2018 2,320 0.01 ▲ 0.43 2,310 2,330 2,290 3,278,140 7,605,284,800
14/03/2018 2,310 0.01 ▲ 0.43 2,310 2,330 2,290 4,161,180 9,612,325,800
13/03/2018 2,310 0.01 ▲ 0.43 2,310 2,330 2,280 5,192,010 11,993,543,100
12/03/2018 2,310 -0.07 ▼ -3.03 2,380 2,390 2,340 3,545,030 8,189,019,300
11/03/2018 2,360 -0.02 ▼ -0.85 2,380 2,390 2,340 3,304,000 7,797,440,000
09/03/2018 2,360 -0.02 ▼ -0.85 2,380 2,390 2,340 3,304,000 7,797,440,000
08/03/2018 2,380 -0.05 ▼ -2.10 2,430 2,470 2,350 5,317,270 12,655,102,600
07/03/2018 2,430 0.12 ▲ 4.94 2,310 2,470 2,290 9,152,460 22,240,477,800
06/03/2018 2,310 0.03 ▲ 1.30 2,280 2,310 2,270 5,609,130 12,957,090,300
05/03/2018 2,280 0.01 ▲ 0.44 2,270 2,300 2,260 3,512,580 8,008,682,400
02/03/2018 2,270 -0.01 ▼ -0.44 2,280 2,280 2,250 3,528,270 8,009,172,900
01/03/2018 2,280 0.01 ▲ 0.44 2,270 2,300 2,240 4,933,050 11,247,354,000
28/02/2018 2,270 -0.06 ▼ -2.64 2,330 2,330 2,270 3,631,770 8,244,117,900
27/02/2018 2,330 -0.01 ▼ -0.43 2,330 2,360 2,290 3,340,640 7,783,691,200
26/02/2018 2,330 -0.06 ▼ -2.58 2,390 2,400 2,320 3,310,900 7,714,397,000
23/02/2018 2,390 0.04 ▲ 1.67 2,350 2,400 2,350 2,868,870 6,856,599,300
22/02/2018 2,350 -0.05 ▼ -2.13 2,400 2,400 2,330 1,630,230 3,831,040,500
21/02/2018 2,400 0.02 ▲ 0.83 2,380 2,450 2,380 1,646,900 3,952,560,000
14/02/2018 2,380 0.11 ▲ 4.62 2,270 2,390 2,260 3,009,980 7,163,752,400
13/02/2018 2,380 0.11 ▲ 4.62 2,270 2,390 2,260 3,009,980 7,163,752,400
12/02/2018 2,270 0.03 ▲ 1.32 2,240 2,290 2,240 2,002,310 4,545,243,700
09/02/2018 2,240 -0.03 ▼ -1.34 2,270 2,280 2,170 3,705,820 8,301,036,800
08/02/2018 2,270 -0.06 ▼ -2.64 2,330 2,340 2,270 5,134,510 11,655,337,700
07/02/2018 2,330 -0.02 ▼ -0.86 2,350 2,380 2,300 7,773,580 18,112,441,400
06/02/2018 2,260 -0.09 ▼ -3.98 2,350 2,320 2,190 13,351,880 30,175,248,800
05/02/2018 2,350 -0.17 ▼ -7.23 2,520 2,500 2,350 5,991,210 14,079,343,500
04/02/2018 2,520 0.01 ▲ 0.40 2,510 2,530 2,500 3,838,770 9,673,700,400
02/02/2018 2,520 0.01 ▲ 0.40 2,510 2,530 2,500 3,838,770 9,673,700,400
01/02/2018 2,510 0.02 ▲ 0.80 2,490 2,540 2,490 5,016,530 12,591,490,300
31/01/2018 2,490 -0.08 ▼ -3.21 2,570 2,600 2,490 5,682,370 14,149,101,300
30/01/2018 2,570 0.03 ▲ 1.17 2,540 2,590 2,520 4,377,820 11,250,997,400
29/01/2018 2,540 -0.06 ▼ -2.36 2,600 2,610 2,540 4,322,200 10,978,388,000
28/01/2018 2,600 0.04 ▲ 1.54 2,560 2,610 2,560 4,605,750 11,974,950,000
26/01/2018 2,600 0.04 ▲ 1.54 2,560 2,610 2,560 4,605,750 11,974,950,000
25/01/2018 2,560 0.01 ▲ 0.39 2,550 2,610 2,540 8,830,130 22,605,132,800
24/01/2018 2,690 0.07 ▲ 2.60 2,620 2,640 2,540 6,995,860 18,818,863,400
22/01/2018 2,550 -0.07 ▼ -2.75 2,620 2,640 2,540 9,934,480 25,332,924,000
19/01/2018 2,620 -0.05 ▼ -1.91 2,670 2,680 2,610 4,713,440 12,349,212,800
18/01/2018 2,670 0.03 ▲ 1.12 2,640 2,670 2,610 4,686,620 12,513,275,400
17/01/2018 2,640 -0.04 ▼ -1.52 2,680 2,710 2,640 8,277,530 21,852,679,200
16/01/2018 2,680 -0.04 ▼ -1.49 2,720 2,730 2,660 6,364,030 17,055,600,400
15/01/2018 2,720 -0.02 ▼ -0.74 2,740 2,750 2,700 4,811,940 13,088,476,800
12/01/2018 2,740 -0.10 ▼ -3.65 2,840 2,880 2,740 9,863,450 27,025,853,000
11/01/2018 2,840 0.10 ▲ 3.52 2,740 2,860 2,710 12,787,930 36,317,721,200
10/01/2018 2,740 0.05 ▲ 1.82 2,690 2,760 2,690 9,200,630 25,209,726,200
09/01/2018 2,690 0.01 ▲ 0.37 2,680 2,730 2,650 6,875,400 18,494,826,000
08/01/2018 2,680 -0.04 ▼ -1.49 2,720 2,720 2,660 4,635,790 12,423,917,200
05/01/2018 2,720 0.01 ▲ 0.37 2,710 2,850 2,720 13,209,620 35,930,166,400
04/01/2018 2,710 0.09 ▲ 3.32 2,620 2,750 2,620 9,080,000 24,606,800,000
03/01/2018 2,620 -0.03 ▼ -1.15 2,650 2,670 2,610 4,987,120 13,066,254,400
02/01/2018 2,650 0.04 ▲ 1.51 2,610 2,670 2,630 4,836,310 12,816,221,500
01/01/2018 2,610 -0.03 ▼ -1.15 2,640 2,650 2,610 3,900,120 10,179,313,200
29/12/2017 2,610 -0.03 ▼ -1.15 2,640 2,650 2,610 3,900,120 10,179,313,200
28/12/2017 2,640 0.03 ▲ 1.14 2,610 2,650 2,600 4,084,510 10,783,106,400
27/12/2017 2,610 -0.03 ▼ -1.15 2,640 2,670 2,610 4,181,850 10,914,628,500
26/12/2017 2,640 0.01 ▲ 0.38 2,630 2,660 2,620 3,133,170 8,271,568,800
25/12/2017 2,630 -0.04 ▼ -1.52 2,670 2,680 2,630 1,585,440 4,169,707,200
23/12/2017 2,670 0.02 ▲ 0.75 2,650 2,670 2,620 3,639,400 9,717,198,000
22/12/2017 2,670 0.02 ▲ 0.75 2,650 2,670 2,620 3,639,400 9,717,198,000
21/12/2017 2,650 -0.01 ▼ -0.38 2,650 2,660 2,610 3,004,110 7,960,891,500
20/12/2017 2,650 -0.01 ▼ -0.38 2,650 2,670 2,640 2,686,250 7,118,562,500
19/12/2017 2,670 -0.02 ▼ -0.75 2,690 2,700 2,670 611,670 1,633,158,900
18/12/2017 2,720 0.04 ▲ 1.47 2,680 2,730 2,690 620,060 1,686,563,200
17/12/2017 2,680 -0.02 ▼ -0.75 2,700 2,710 2,670 2,221,120 5,952,601,600
15/12/2017 2,690 -0.01 ▼ -0.37 2,700 2,710 2,680 256,600 690,254,000
14/12/2017 2,630 -0.01 ▼ -0.38 2,630 2,650 2,600 3,316,450 8,722,263,500
13/12/2017 2,630 -0.01 ▼ -0.38 2,630 2,650 2,620 633,340 1,665,684,200
12/12/2017 2,680 -0.05 ▼ -1.87 2,730 2,720 2,610 4,070,390 10,908,645,200
11/12/2017 2,690 -0.04 ▼ -1.49 2,730 2,720 2,650 522,590 1,405,767,100
10/12/2017 2,730 0.05 ▲ 1.83 2,680 2,760 2,640 5,910,680 16,136,156,400
08/12/2017 2,640 -0.04 ▼ -1.52 2,680 2,680 2,640 424,420 1,120,468,800
07/12/2017 2,680 -0.01 ▼ -0.37 2,680 2,710 2,600 6,073,100 16,275,908,000
05/12/2017 2,690 -0.06 ▼ -2.18 2,750 2,760 2,690 6,154,550 16,555,739,500
04/12/2017 2,750 0.05 ▲ 1.85 2,720 2,800 2,720 4,928,510 13,553,402,500
01/12/2017 2,700 -0.06 ▼ -2.17 2,740 2,740 2,680 6,769,010 18,276,327,000
30/11/2017 2,760 -0.07 ▼ -2.47 2,810 2,870 2,760 6,925,980 19,115,704,800
29/11/2017 2,830 -0.07 ▼ -2.41 2,900 2,910 2,810 7,406,690 20,960,932,700
28/11/2017 2,900 0.03 ▲ 1.05 2,900 3,030 2,810 11,828,770 34,303,433,000
27/11/2017 2,870 0.18 ▲ 6.69 2,710 2,870 2,710 17,497,510 50,217,853,700
24/11/2017 2,690 0.09 ▲ 3.46 2,600 2,700 2,570 6,995,860 18,818,863,400
23/11/2017 2,600 -0.02 ▼ -0.76 2,630 2,660 2,570 6,081,260 15,811,276,000
22/11/2017 2,620 0.03 ▲ 1.16 2,590 2,670 2,590 6,590,710 17,267,660,200
21/11/2017 2,590 0.02 ▲ 0.78 2,570 2,610 2,570 3,841,940 9,950,624,600
20/11/2017 2,570 -0.03 ▼ -1.15 2,600 2,630 2,570 3,555,060 9,136,504,200
17/11/2017 2,600 -0.01 ▼ -0.38 2,620 2,670 2,580 5,928,550 15,414,230,000
16/11/2017 2,610 0.06 ▲ 2.35 2,540 2,620 2,540 5,997,410 15,653,240,100
15/11/2017 2,550 0.01 ▲ 0.39 2,550 2,570 2,510 4,435,470 11,310,448,500
14/11/2017 2,540 0.08 ▲ 3.25 2,460 2,560 2,460 5,972,050 15,169,007,000
13/11/2017 2,460 -0.14 ▼ -5.38 2,580 2,610 2,450 5,680,380 13,973,734,800
10/11/2017 2,600 -0.06 ▼ -2.26 2,660 2,670 2,600 4,665,450 12,130,170,000
09/11/2017 2,660 -0.04 ▼ -1.48 2,700 2,720 2,640 4,641,800 12,347,188,000
08/11/2017 2,700 0.01 ▲ 0.37 2,680 2,730 2,660 4,682,040 12,641,508,000
07/11/2017 2,690 0.02 ▲ 0.75 2,670 2,720 2,640 6,479,330 17,429,397,700
06/11/2017 2,670 0.02 ▲ 0.75 2,630 2,670 2,590 4,173,290 11,142,684,300
03/11/2017 2,650 0.02 ▲ 0.76 2,600 2,650 2,500 4,944,650 13,103,322,500
02/11/2017 2,630 0.09 ▲ 3.54 2,520 2,650 2,520 9,766,290 25,685,342,700
01/11/2017 2,540 -0.19 ▼ -6.96 2,600 2,650 2,540 12,777,550 32,454,977,000
31/10/2017 2,730 -0.20 ▼ -6.83 2,870 2,930 2,730 9,977,370 27,238,220,100
30/10/2017 2,930 -0.15 ▼ -4.87 3,080 3,100 2,900 6,141,930 17,995,854,900
27/10/2017 3,080 0.03 ▲ 0.98 3,050 3,090 3,040 3,083,300 9,496,564,000
26/10/2017 3,050 -0.10 ▼ -3.17 3,150 3,160 3,050 5,229,180 15,948,999,000
25/10/2017 3,150 0.08 ▲ 2.61 3,070 3,150 3,060 5,498,740 17,321,031,000
24/10/2017 3,070 0.02 ▲ 0.66 3,060 3,090 3,050 5,005,210 15,365,994,700
23/10/2017 3,050 -0.10 ▼ -3.17 3,150 3,170 3,050 7,667,170 23,384,868,500
20/10/2017 3,150 0.02 ▲ 0.64 3,130 3,180 3,130 9,085,600 28,619,640,000
19/10/2017 3,130 -0.02 ▼ -0.63 3,150 3,180 3,130 4,633,810 14,503,825,300
18/10/2017 3,150 -0.03 ▼ -0.94 3,180 3,190 3,130 3,902,360 12,292,434,000
17/10/2017 3,180 0.07 ▲ 2.25 3,110 3,210 3,110 6,104,220 19,411,419,600
16/10/2017 3,110 0.01 ▲ 0.32 3,100 3,140 3,100 2,612,530 8,124,968,300
13/10/2017 3,100 -0.04 ▼ -1.27 3,130 3,140 3,090 5,585,920 17,316,352,000
12/10/2017 3,140 0.00 ■■ 0.00 3,130 3,160 3,130 4,640,520 14,571,232,800
11/10/2017 3,140 -0.05 ▼ -1.57 3,190 3,210 3,140 5,514,510 17,315,561,400
10/10/2017 3,190 0.05 ▲ 1.59 3,150 3,190 3,140 4,650,800 14,836,052,000
09/10/2017 3,140 -0.05 ▼ -1.57 3,170 3,190 3,140 4,466,930 14,026,160,200
06/10/2017 3,190 -0.01 ▼ -0.31 3,190 3,210 3,170 3,174,620 10,127,037,800
05/10/2017 3,200 0.03 ▲ 0.95 3,170 3,200 3,170 3,946,610 12,629,152,000
04/10/2017 3,170 0.03 ▲ 0.96 3,140 3,190 3,130 2,924,770 9,271,520,900
03/10/2017 3,140 -0.08 ▼ -2.48 3,200 3,230 3,050 8,873,640 27,863,229,600
02/10/2017 3,220 -0.03 ▼ -0.92 3,250 3,280 3,220 4,485,500 14,443,310,000
29/09/2017 3,250 0.02 ▲ 0.62 3,230 3,270 3,230 4,187,180 13,608,335,000
28/09/2017 3,230 -0.04 ▼ -1.22 3,270 3,300 3,220 6,563,570 21,200,331,100
27/09/2017 3,270 0.00 ■■ 0.00 3,300 3,320 3,270 5,741,060 18,773,266,200
26/09/2017 3,270 0.00 ■■ 0.00 3,280 3,300 3,250 6,169,150 20,173,120,500
25/09/2017 3,270 -0.01 ▼ -0.30 3,280 3,300 3,270 3,239,000 10,591,530,000
22/09/2017 3,280 -0.05 ▼ -1.50 3,340 3,350 3,280 5,058,790 16,592,831,200
21/09/2017 3,330 0.04 ▲ 1.22 3,320 3,370 3,320 6,792,580 22,619,291,400
20/09/2017 3,290 0.00 ■■ 0.00 3,290 3,380 3,260 9,307,330 30,621,115,700
19/09/2017 3,290 -0.01 ▼ -0.30 3,330 3,330 3,290 4,032,710 13,267,615,900
18/09/2017 3,300 0.05 ▲ 1.54 3,270 3,320 3,270 3,193,010 10,536,933,000
15/09/2017 3,250 -0.01 ▼ -0.31 3,260 3,280 3,250 3,285,730 10,678,622,500
14/09/2017 3,260 -0.03 ▼ -0.91 3,300 3,300 3,250 5,530,580 18,029,690,800
13/09/2017 3,290 0.03 ▲ 0.92 3,270 3,300 3,250 4,042,200 13,298,838,000
12/09/2017 3,260 0.03 ▲ 0.93 3,240 3,280 3,230 4,681,050 15,260,223,000
11/09/2017 3,230 -0.05 ▼ -1.52 3,300 3,330 3,230 6,038,500 19,504,355,000
08/09/2017 3,280 -0.04 ▼ -1.20 3,320 3,330 3,280 4,627,500 15,178,200,000
07/09/2017 3,320 0.05 ▲ 1.53 3,270 3,340 3,270 7,154,530 23,753,039,600
06/09/2017 3,270 -0.02 ▼ -0.61 3,260 3,320 3,260 9,264,060 30,293,476,200
05/09/2017 3,290 -0.10 ▼ -2.95 3,370 3,400 3,290 8,368,990 27,533,977,100
01/09/2017 3,390 0.01 ▲ 0.30 3,380 3,400 3,330 6,913,650 23,437,273,500
31/08/2017 3,380 0.03 ▲ 0.90 3,350 3,400 3,350 7,320,630 24,743,729,400
30/08/2017 3,350 -0.11 ▼ -3.18 3,460 3,550 3,340 11,372,420 38,097,607,000
29/08/2017 3,460 0.01 ▲ 0.29 3,480 3,690 3,400 30,864,650 106,791,689,000
28/08/2017 3,450 0.11 ▲ 3.29 3,370 3,450 3,340 16,786,880 57,914,736,000
25/08/2017 3,340 0.07 ▲ 2.14 3,280 3,390 3,280 15,617,950 52,163,953,000
24/08/2017 3,270 0.00 ■■ 0.00 3,260 3,300 3,250 5,264,420 17,214,653,400
23/08/2017 3,270 0.06 ▲ 1.87 3,210 3,330 3,210 6,009,060 19,649,626,200
22/08/2017 3,210 0.02 ▲ 0.63 3,190 3,220 3,170 3,632,960 11,661,801,600
21/08/2017 3,190 0.01 ▲ 0.31 3,190 3,230 3,180 4,570,470 14,579,799,300
18/08/2017 3,180 0.04 ▲ 1.27 3,140 3,210 3,120 5,001,250 15,903,975,000
17/08/2017 3,140 -0.08 ▼ -2.48 3,200 3,230 3,140 8,410,410 26,408,687,400
16/08/2017 3,220 -0.03 ▼ -0.92 3,250 3,260 3,210 6,089,910 19,609,510,200
15/08/2017 3,250 -0.04 ▼ -1.22 3,290 3,300 3,240 6,440,150 20,930,487,500
14/08/2017 3,290 0.04 ▲ 1.23 3,240 3,310 3,240 7,060,600 23,229,374,000
11/08/2017 3,250 -0.03 ▼ -0.91 3,280 3,300 3,240 5,671,540 18,432,505,000
10/08/2017 3,280 -0.12 ▼ -3.53 3,400 3,440 3,280 10,095,810 33,114,256,800
09/08/2017 3,400 0.09 ▲ 2.72 3,310 3,490 3,280 23,934,310 81,376,654,000
08/08/2017 3,310 0.05 ▲ 1.53 3,270 3,340 3,260 13,415,690 44,405,933,900
07/08/2017 3,260 0.03 ▲ 0.93 3,230 3,290 3,210 9,831,130 32,049,483,800
04/08/2017 3,230 0.01 ▲ 0.31 3,200 3,230 3,200 6,775,170 21,883,799,100
03/08/2017 3,220 -0.01 ▼ -0.31 3,230 3,260 3,190 7,584,670 24,422,637,400
02/08/2017 3,230 0.07 ▲ 2.22 3,140 3,260 3,140 4,532,360 14,639,522,800
01/08/2017 3,160 -0.05 ▼ -1.56 3,160 3,210 3,130 9,028,050 28,528,638,000
31/07/2017 3,210 -0.07 ▼ -2.13 3,300 3,310 3,200 8,149,780 26,160,793,800
28/07/2017 3,280 0.00 ■■ 0.00 3,290 3,320 3,280 4,088,530 13,410,378,400
27/07/2017 3,280 -0.07 ▼ -2.09 3,340 3,360 3,270 7,166,130 23,504,906,400
26/07/2017 3,350 0.05 ▲ 1.52 3,310 3,380 3,290 8,079,370 27,065,889,500
25/07/2017 3,300 0.03 ▲ 0.92 3,280 3,300 3,240 5,866,560 19,359,648,000
24/07/2017 3,270 0.01 ▲ 0.31 3,260 3,330 3,250 5,552,680 18,157,263,600
21/07/2017 3,260 0.01 ▲ 0.31 3,400 3,400 3,260 7,768,470 25,325,212,200
20/07/2017 3,250 -0.07 ▼ -2.11 3,320 3,330 3,250 12,195,370 39,634,952,500
19/07/2017 3,320 0.03 ▲ 0.91 3,300 3,350 3,300 8,089,110 26,855,845,200
18/07/2017 3,290 -0.04 ▼ -1.20 3,300 3,340 3,280 6,131,470 20,172,536,300
17/07/2017 3,330 -0.01 ▼ -0.30 3,360 3,440 3,300 12,641,350 42,095,695,500
14/07/2017 3,340 -0.03 ▼ -0.89 3,380 3,400 3,320 9,577,820 31,989,918,800
13/07/2017 3,370 0.05 ▲ 1.51 3,330 3,390 3,330 8,670,050 29,218,068,500
12/07/2017 3,320 0.01 ▲ 0.30 3,330 3,350 3,310 7,850,420 26,063,394,400
11/07/2017 3,310 0.02 ▲ 0.61 3,270 3,340 3,240 8,389,120 27,767,987,200
10/07/2017 3,290 -0.11 ▼ -3.24 3,400 3,430 3,260 13,478,100 44,342,949,000
07/07/2017 3,400 0.02 ▲ 0.59 3,390 3,540 3,380 19,959,420 67,862,028,000
06/07/2017 3,380 -0.06 ▼ -1.74 3,440 3,470 3,360 15,342,140 51,856,433,200
05/07/2017 3,440 0.18 ▲ 5.52 3,270 3,480 3,270 23,739,720 81,664,636,800
04/07/2017 3,260 0.01 ▲ 0.31 3,250 3,290 3,240 9,756,130 31,804,983,800
03/07/2017 3,250 0.04 ▲ 1.25 3,210 3,310 3,190 12,218,540 39,710,255,000
30/06/2017 3,210 0.00 ■■ 0.00 3,200 3,240 3,190 7,444,200 23,895,882,000
29/06/2017 3,210 -0.04 ▼ -1.23 3,250 3,280 3,210 9,939,640 31,906,244,400
28/06/2017 3,250 0.05 ▲ 1.56 3,190 3,250 3,140 9,696,400 31,513,300,000
27/06/2017 3,200 -0.16 ▼ -4.76 3,330 3,340 3,200 11,836,250 37,876,000,000
26/06/2017 3,360 0.07 ▲ 2.13 3,320 3,470 3,310 19,172,100 64,418,256,000
23/06/2017 3,290 0.21 ▲ 6.82 3,100 3,290 3,100 24,508,290 80,632,274,100
22/06/2017 3,080 0.02 ▲ 0.65 3,090 3,090 3,060 6,034,470 18,586,167,600
21/06/2017 3,060 -0.05 ▼ -1.61 3,110 3,110 3,050 6,914,690 21,158,951,400
20/06/2017 3,110 0.04 ▲ 1.30 3,070 3,140 3,070 6,878,860 21,393,254,600
19/06/2017 3,070 -0.03 ▼ -0.97 3,150 3,150 3,060 6,671,410 20,481,228,700
16/06/2017 3,100 -0.02 ▼ -0.64 3,110 3,130 3,080 6,185,500 19,175,050,000
15/06/2017 3,120 -0.06 ▼ -1.89 3,190 3,190 3,100 5,256,820 16,401,278,400
14/06/2017 3,180 0.09 ▲ 2.91 3,090 3,190 3,080 8,448,430 26,866,007,400
13/06/2017 3,090 0.02 ▲ 0.65 3,070 3,100 3,030 6,542,860 20,217,437,400
12/06/2017 3,070 -0.05 ▼ -1.60 3,120 3,170 3,050 8,644,030 26,537,172,100
09/06/2017 3,120 -0.04 ▼ -1.27 3,110 3,200 3,110 5,671,370 17,694,674,400
08/06/2017 3,160 -0.10 ▼ -3.07 3,260 3,260 3,160 7,683,590 24,280,144,400
07/06/2017 3,260 0.01 ▲ 0.31 3,260 3,320 3,240 7,131,230 23,247,809,800
06/06/2017 3,250 0.08 ▲ 2.52 3,140 3,270 3,140 7,425,740 24,133,655,000
05/06/2017 3,170 -0.09 ▼ -2.76 3,260 3,270 3,160 8,382,630 26,572,937,100
02/06/2017 3,260 -0.01 ▼ -0.31 3,250 3,280 3,170 8,734,340 28,473,948,400
01/06/2017 3,270 -0.03 ▼ -0.91 3,300 3,400 3,220 8,318,170 27,200,415,900
31/05/2017 3,300 0.21 ▲ 6.80 3,090 3,300 3,050 14,978,760 49,429,908,000
30/05/2017 3,090 -0.23 ▼ -6.93 3,250 3,260 3,090 24,223,480 74,850,553,200
29/05/2017 3,320 -0.24 ▼ -6.74 3,520 3,540 3,320 25,213,030 83,707,259,600
26/05/2017 3,560 -0.04 ▼ -1.11 3,600 3,640 3,450 14,880,410 52,974,259,600
25/05/2017 3,600 0.06 ▲ 1.69 3,610 3,660 3,520 13,885,880 49,989,168,000
24/05/2017 3,540 0.02 ▲ 0.57 3,460 3,700 3,410 19,601,360 69,388,814,400
23/05/2017 3,520 0.06 ▲ 1.73 3,700 3,700 3,470 66,145,120 232,830,822,400
22/05/2017 3,460 0.22 ▲ 6.79 3,460 3,460 3,460 6,618,450 22,899,837,000
19/05/2017 3,240 0.21 ▲ 6.93 3,060 3,240 3,050 21,969,020 71,179,624,800
18/05/2017 3,030 0.10 ▲ 3.41 2,900 3,130 2,850 20,869,850 63,235,645,500
17/05/2017 2,930 -0.11 ▼ -3.62 2,950 3,040 2,920 21,422,620 62,768,276,600
16/05/2017 3,040 0.19 ▲ 6.67 3,040 3,040 2,910 26,380,670 80,197,236,800
15/05/2017 2,850 0.18 ▲ 6.74 2,810 2,850 2,810 19,213,030 54,757,135,500
09/05/2017 2,630 0.08 ▲ 3.14 2,580 2,640 2,580 11,088,610 29,163,044,300
08/05/2017 2,550 -0.07 ▼ -2.67 2,600 2,620 2,550 9,754,650 24,874,357,500
05/05/2017 2,620 0.06 ▲ 2.34 2,650 2,650 2,570 10,899,610 28,556,978,200
04/05/2017 2,560 0.16 ▲ 6.67 2,420 2,560 2,420 8,566,740 21,930,854,400
03/05/2017 2,400 -0.07 ▼ -2.83 2,440 2,440 2,380 8,830,100 21,192,240,000
28/04/2017 2,470 -0.03 ▼ -1.20 2,490 2,500 2,450 6,073,150 15,000,680,500
27/04/2017 2,500 -0.01 ▼ -0.40 2,520 2,540 2,500 4,527,350 11,318,375,000
26/04/2017 2,510 0.01 ▲ 0.40 2,490 2,530 2,490 4,920,530 12,350,530,300
25/04/2017 2,500 0.01 ▲ 0.40 2,480 2,500 2,470 3,257,550 8,143,875,000
24/04/2017 2,490 -0.03 ▼ -1.19 2,520 2,520 2,470 4,798,600 11,948,514,000
21/04/2017 2,520 0.00 ■■ 0.00 2,520 2,550 2,500 6,379,940 16,077,448,800
20/04/2017 2,520 -0.03 ▼ -1.18 2,600 2,600 2,520 5,806,020 14,631,170,400
19/04/2017 2,550 0.09 ▲ 3.66 2,460 2,570 2,460 8,841,760 22,546,488,000
18/04/2017 2,460 0.05 ▲ 2.07 2,410 2,460 2,390 8,615,870 21,195,040,200
17/04/2017 2,410 0.00 ■■ 0.00 2,410 2,460 2,400 7,737,810 18,648,122,100
14/04/2017 2,410 0.01 ▲ 0.42 2,400 2,420 2,320 8,954,570 21,580,513,700
13/04/2017 2,400 0.06 ▲ 2.56 2,390 2,430 2,370 7,563,030 18,151,272,000
12/04/2017 2,340 0.00 ■■ 0.00 2,340 2,460 2,200 15,954,360 37,333,202,400
11/04/2017 2,340 -0.17 ▼ -6.77 2,500 2,530 2,340 29,876,020 69,909,886,800
10/04/2017 2,510 -0.04 ▼ -1.57 2,570 2,570 2,510 6,165,650 15,475,781,500
07/04/2017 2,550 0.04 ▲ 1.59 2,520 2,570 2,490 8,261,450 21,066,697,500
05/04/2017 2,510 -0.09 ▼ -3.46 2,600 2,600 2,510 14,394,380 36,129,893,800
04/04/2017 2,600 -0.05 ▼ -1.89 2,660 2,670 2,600 12,137,760 31,558,176,000
03/04/2017 2,650 -0.01 ▼ -0.38 2,650 2,670 2,640 8,331,430 22,078,289,500
31/03/2017 2,660 -0.04 ▼ -1.48 2,700 2,720 2,660 7,564,820 20,122,421,200
30/03/2017 2,700 0.06 ▲ 2.27 2,640 2,790 2,640 13,440,930 36,290,511,000
29/03/2017 2,640 0.01 ▲ 0.38 2,640 2,660 2,620 5,913,510 15,611,666,400
28/03/2017 2,630 -0.02 ▼ -0.75 2,670 2,680 2,620 9,073,660 23,863,725,800
27/03/2017 2,650 0.03 ▲ 1.15 2,650 2,690 2,640 9,549,460 25,306,069,000
24/03/2017 2,620 -0.01 ▼ -0.38 2,640 2,680 2,610 7,593,840 19,895,860,800
23/03/2017 2,630 0.00 ■■ 0.00 2,640 2,650 2,590 10,805,820 28,419,306,600
22/03/2017 2,630 -0.07 ▼ -2.59 2,690 2,760 2,620 15,405,520 40,516,517,600
21/03/2017 2,700 -0.05 ▼ -1.82 2,750 2,750 2,660 13,943,590 37,647,693,000
20/03/2017 2,750 0.05 ▲ 1.85 2,750 2,850 2,730 18,830,460 51,783,765,000
17/03/2017 2,700 0.09 ▲ 3.45 2,630 2,740 2,620 26,311,150 71,040,105,000
16/03/2017 2,610 0.07 ▲ 2.76 2,550 2,610 2,530 11,330,540 29,572,709,400
15/03/2017 2,540 0.04 ▲ 1.60 2,510 2,600 2,510 8,728,970 22,171,583,800
14/03/2017 2,500 -0.01 ▼ -0.40 2,500 2,540 2,500 6,500,000 16,250,000,000
13/03/2017 2,510 -0.05 ▼ -1.95 2,550 2,560 2,510 7,257,370 18,215,998,700
10/03/2017 2,560 0.00 ■■ 0.00 2,570 2,580 2,550 6,794,410 17,393,689,600
09/03/2017 2,560 0.02 ▲ 0.79 2,530 2,590 2,510 9,930,870 25,423,027,200
08/03/2017 2,540 -0.07 ▼ -2.68 2,620 2,620 2,540 7,883,380 20,023,785,200
07/03/2017 2,610 0.10 ▲ 3.98 2,550 2,630 2,540 10,192,580 26,602,633,800
06/03/2017 2,510 -0.06 ▼ -2.33 2,560 2,580 2,460 13,293,110 33,365,706,100
03/03/2017 2,570 -0.09 ▼ -3.38 2,650 2,650 2,520 13,123,980 33,728,628,600
02/03/2017 2,660 -0.14 ▼ -5.00 2,850 2,850 2,660 12,596,280 33,506,104,800
01/03/2017 2,800 0.04 ▲ 1.45 2,800 2,920 2,650 17,220,780 48,218,184,000
28/02/2017 2,760 0.18 ▲ 6.98 2,580 2,760 2,580 17,638,760 48,682,977,600
27/02/2017 2,580 0.08 ▲ 3.20 2,530 2,600 2,500 13,013,760 33,575,500,800
24/02/2017 2,500 -0.13 ▼ -4.94 2,570 2,620 2,500 14,566,000 36,415,000,000
23/02/2017 2,630 0.03 ▲ 1.15 2,620 2,700 2,580 24,800,530 65,225,393,900
22/02/2017 2,600 0.17 ▲ 7.00 2,600 2,600 2,490 31,641,250 82,267,250,000
21/02/2017 2,430 0.15 ▲ 6.58 2,300 2,430 2,300 15,159,310 36,837,123,300
20/02/2017 2,280 0.03 ▲ 1.33 2,240 2,280 2,230 6,726,830 15,337,172,400
17/02/2017 2,250 0.00 ■■ 0.00 2,250 2,250 2,220 3,675,880 8,270,730,000
16/02/2017 2,250 0.03 ▲ 1.35 2,220 2,280 2,220 6,459,440 14,533,740,000
15/02/2017 2,220 -0.08 ▼ -3.48 2,290 2,300 2,200 7,157,280 15,889,161,600
14/02/2017 2,300 0.00 ■■ 0.00 2,300 2,340 2,270 5,136,610 11,814,203,000
13/02/2017 2,300 -0.03 ▼ -1.29 2,340 2,340 2,270 6,901,670 15,873,841,000
10/02/2017 2,330 -0.05 ▼ -2.10 2,390 2,400 2,290 6,800,010 15,844,023,300
09/02/2017 2,380 0.08 ▲ 3.48 2,310 2,400 2,310 6,876,500 16,366,070,000
08/02/2017 2,300 0.06 ▲ 2.68 2,250 2,310 2,240 5,974,610 13,741,603,000
07/02/2017 2,240 0.05 ▲ 2.28 2,200 2,270 2,200 5,744,670 12,868,060,800
06/02/2017 2,190 0.03 ▲ 1.39 2,160 2,190 2,150 3,568,400 7,814,796,000
03/02/2017 2,160 -0.04 ▼ -1.82 2,190 2,190 2,150 3,743,050 8,084,988,000
02/02/2017 2,200 0.01 ▲ 0.46 2,190 2,210 2,170 2,830,470 6,227,034,000
25/01/2017 2,190 0.04 ▲ 1.86 2,190 2,210 2,160 4,402,350 9,641,146,500
24/01/2017 2,150 0.14 ▲ 6.97 2,150 2,150 2,110 7,340,020 15,781,043,000
23/01/2017 2,010 0.13 ▲ 6.91 2,010 2,010 2,010 1,761,930 3,541,479,300
20/01/2017 1,880 -0.05 ▼ -2.59 1,910 1,950 1,860 3,646,960 6,856,284,800
19/01/2017 1,930 -0.04 ▼ -2.03 1,960 2,000 1,920 3,268,400 6,308,012,000
18/01/2017 1,970 -0.03 ▼ -1.50 2,000 2,030 1,970 3,552,190 6,997,814,300
17/01/2017 2,000 -0.13 ▼ -6.10 2,120 2,130 1,990 10,715,650 21,431,300,000
16/01/2017 2,130 -0.05 ▼ -2.29 2,200 2,200 2,130 1,918,280 4,085,936,400
13/01/2017 2,180 0.00 ■■ 0.00 2,170 2,190 2,140 3,459,000 7,540,620,000
12/01/2017 2,180 -0.01 ▼ -0.46 2,170 2,200 2,170 2,794,890 6,092,860,200
11/01/2017 2,190 -0.03 ▼ -1.35 2,200 2,230 2,180 3,307,980 7,244,476,200
10/01/2017 2,220 -0.01 ▼ -0.45 2,230 2,250 2,210 2,053,480 4,558,725,600
09/01/2017 2,230 0.00 ■■ 0.00 2,230 2,280 2,220 2,108,670 4,702,334,100
06/01/2017 2,230 -0.02 ▼ -0.89 2,240 2,250 2,180 6,459,350 14,404,350,500
05/01/2017 2,250 -0.02 ▼ -0.88 2,260 2,280 2,250 3,090,680 6,954,030,000
04/01/2017 2,270 -0.03 ▼ -1.30 2,330 2,330 2,260 3,819,560 8,670,401,200
03/01/2017 2,300 0.02 ▲ 0.88 2,360 2,360 2,290 2,350,310 5,405,713,000
30/12/2016 2,280 0.01 ▲ 0.44 2,270 2,320 2,270 8,559,490 19,515,637,200
29/12/2016 2,270 -0.05 ▼ -2.16 2,350 2,390 2,270 9,194,880 20,872,377,600
28/12/2016 2,320 0.15 ▲ 6.91 2,170 2,320 2,170 8,904,630 20,658,741,600
27/12/2016 2,170 -0.02 ▼ -0.91 2,190 2,190 2,090 7,950,770 17,253,170,900
26/12/2016 2,190 -0.10 ▼ -4.37 2,290 2,300 2,190 7,440,390 16,294,454,100
23/12/2016 2,290 -0.06 ▼ -2.55 2,350 2,350 2,270 7,394,710 16,933,885,900
22/12/2016 2,350 -0.02 ▼ -0.84 2,380 2,400 2,340 7,076,020 16,628,647,000
21/12/2016 2,370 0.01 ▲ 0.42 2,380 2,410 2,350 7,825,630 18,546,743,100
20/12/2016 2,360 -0.04 ▼ -1.67 2,420 2,450 2,330 17,211,480 40,619,092,800
19/12/2016 2,400 -0.09 ▼ -3.61 2,340 2,510 2,340 20,773,180 49,855,632,000
16/12/2016 2,490 0.13 ▲ 5.51 2,280 2,520 2,230 11,978,940 29,827,560,600
15/12/2016 2,360 -0.12 ▼ -4.84 2,650 2,650 2,310 6,608,720 15,596,579,200
14/12/2016 2,480 0.16 ▲ 6.90 2,160 2,480 2,160 78,778,490 195,370,655,200
13/12/2016 2,320 -0.17 ▼ -6.83 2,320 2,320 2,320 201,350 467,132,000
12/12/2016 2,490 -0.18 ▼ -6.74 2,490 2,490 2,490 377,460 939,875,400
09/12/2016 2,670 -0.20 ▼ -6.97 2,670 2,670 2,670 1,647,530 4,398,905,100
08/12/2016 2,870 -0.21 ▼ -6.82 2,870 2,870 2,870 1,992,650 5,718,905,500
07/12/2016 3,080 -0.23 ▼ -6.95 3,080 3,080 3,080 619,830 1,909,076,400
06/12/2016 3,310 -0.24 ▼ -6.76 3,310 3,310 3,310 119,190 394,518,900
05/12/2016 3,550 -0.26 ▼ -6.82 3,550 3,550 3,550 124,910 443,430,500
02/12/2016 3,810 -0.28 ▼ -6.85 3,810 3,810 3,810 258,920 986,485,200
01/12/2016 4,090 -0.30 ▼ -6.83 4,090 4,090 4,090 1,362,180 5,571,316,200
30/11/2016 4,390 -0.32 ▼ -6.79 4,710 4,750 4,390 2,996,550 13,154,854,500
29/11/2016 4,710 -0.15 ▼ -3.09 4,880 4,900 4,700 3,700,880 17,431,144,800
28/11/2016 4,860 -0.08 ▼ -1.62 4,920 4,930 4,800 1,938,660 9,421,887,600
25/11/2016 4,940 -0.02 ▼ -0.40 4,970 4,970 4,890 2,521,810 12,457,741,400
24/11/2016 4,960 -0.01 ▼ -0.20 4,980 4,980 4,950 1,711,920 8,491,123,200
23/11/2016 4,970 0.05 ▲ 1.02 5,000 5,000 4,940 3,230,430 16,055,237,100
22/11/2016 4,920 0.03 ▲ 0.61 4,890 4,930 4,890 1,821,640 8,962,468,800
21/11/2016 4,890 -0.06 ▼ -1.21 4,900 4,960 4,890 949,710 4,644,081,900
18/11/2016 4,950 0.00 ■■ 0.00 4,950 4,950 4,880 991,200 4,906,440,000
17/11/2016 4,950 -0.05 ▼ -1.00 5,000 5,000 4,850 2,656,440 13,149,378,000
16/11/2016 5,000 0.00 ■■ 0.00 4,970 5,000 4,880 3,404,010 17,020,050,000
15/11/2016 5,000 -0.08 ▼ -1.57 5,100 5,120 5,000 2,422,790 12,113,950,000
14/11/2016 5,080 0.23 ▲ 4.74 4,950 5,080 4,900 2,697,270 13,702,131,600
11/11/2016 4,850 -0.31 ▼ -6.01 5,110 5,240 4,800 4,485,120 21,752,832,000
10/11/2016 5,160 0.16 ▲ 3.20 5,200 5,250 5,160 1,638,030 8,452,234,800
09/11/2016 5,000 -0.25 ▼ -4.76 5,260 5,260 5,000 848,540 4,242,700,000
08/11/2016 5,250 0.00 ■■ 0.00 5,150 5,260 5,150 1,103,470 5,793,217,500
07/11/2016 5,250 -0.01 ▼ -0.19 5,260 5,280 5,190 1,358,840 7,133,910,000
04/11/2016 5,260 0.11 ▲ 2.14 5,150 5,310 5,150 4,017,110 21,129,998,600
03/11/2016 5,150 0.00 ■■ 0.00 5,140 5,150 5,100 3,511,900 18,086,285,000
02/11/2016 5,150 0.01 ▲ 0.19 5,200 5,200 4,900 4,841,200 24,932,180,000
01/11/2016 5,140 -0.02 ▼ -0.39 5,180 5,200 5,090 2,499,260 12,846,196,400
31/10/2016 5,160 -0.15 ▼ -2.82 5,350 5,350 4,960 979,770 5,055,613,200
28/10/2016 5,310 0.02 ▲ 0.38 5,290 5,330 5,290 2,117,620 11,244,562,200
27/10/2016 5,290 0.02 ▲ 0.38 5,280 5,300 5,270 1,628,970 8,617,251,300
26/10/2016 5,270 0.02 ▲ 0.38 5,250 5,280 5,200 2,555,330 13,466,589,100
25/10/2016 5,250 0.05 ▲ 0.96 5,200 5,270 5,190 2,868,670 15,060,517,500
24/10/2016 5,200 0.03 ▲ 0.58 5,180 5,270 5,170 2,254,600 11,723,920,000
21/10/2016 5,170 -0.03 ▼ -0.58 4,840 5,210 4,840 4,330,200 22,387,134,000
20/10/2016 5,200 -0.09 ▼ -1.70 5,340 5,340 4,920 1,460,140 7,592,728,000
19/10/2016 5,290 -0.05 ▼ -0.94 5,360 5,360 5,200 1,867,550 9,879,339,500
18/10/2016 5,340 0.08 ▲ 1.52 5,250 5,360 5,250 2,557,440 13,656,729,600
17/10/2016 5,260 -0.02 ▼ -0.38 5,290 5,290 5,250 2,118,330 11,142,415,800
14/10/2016 5,280 -0.02 ▼ -0.38 5,290 5,310 5,270 6,113,300 32,278,224,000
13/10/2016 5,300 -0.01 ▼ -0.19 5,310 5,320 5,200 3,914,560 20,747,168,000
12/10/2016 5,310 0.01 ▲ 0.19 5,330 5,340 5,300 3,171,780 16,842,151,800
11/10/2016 5,300 -0.05 ▼ -0.93 5,350 5,360 5,200 2,761,400 14,635,420,000
10/10/2016 5,350 0.05 ▲ 0.94 5,300 5,360 5,300 2,425,720 12,977,602,000
07/10/2016 5,300 0.05 ▲ 0.95 5,270 5,300 5,270 3,759,380 19,924,714,000
06/10/2016 5,250 0.06 ▲ 1.16 5,200 5,250 5,190 2,280,860 11,974,515,000
05/10/2016 5,190 0.02 ▲ 0.39 5,180 5,190 5,170 1,250,030 6,487,655,700
04/10/2016 5,170 -0.01 ▼ -0.19 5,180 5,190 5,130 1,562,230 8,076,729,100
03/10/2016 5,180 0.00 ■■ 0.00 5,190 5,200 5,170 1,245,320 6,450,757,600
30/09/2016 5,180 -0.02 ▼ -0.38 5,190 5,200 5,170 1,487,270 7,704,058,600
29/09/2016 5,200 0.01 ▲ 0.19 5,190 5,220 5,180 2,446,970 12,724,244,000
28/09/2016 5,190 -0.01 ▼ -0.19 5,200 5,230 5,180 1,788,140 9,280,446,600
27/09/2016 5,200 0.15 ▲ 2.97 5,050 5,200 5,030 2,479,970 12,895,844,000
26/09/2016 5,050 -0.01 ▼ -0.20 5,070 5,070 5,030 2,294,890 11,589,194,500
23/09/2016 5,060 0.00 ■■ 0.00 5,070 5,070 5,050 1,230,970 6,228,708,200
22/09/2016 5,060 -0.01 ▼ -0.20 5,060 5,080 5,060 2,049,640 10,371,178,400
21/09/2016 5,070 0.01 ▲ 0.20 5,060 5,090 5,060 1,154,710 5,854,379,700
20/09/2016 5,060 0.01 ▲ 0.20 5,060 5,080 5,040 1,577,220 7,980,733,200
19/09/2016 5,050 0.07 ▲ 1.41 4,980 5,060 4,980 1,906,390 9,627,269,500
16/09/2016 4,980 -0.07 ▼ -1.39 5,050 5,050 4,920 5,301,450 26,401,221,000
15/09/2016 5,050 -0.02 ▼ -0.39 5,070 5,070 5,010 1,333,620 6,734,781,000
14/09/2016 5,070 0.00 ■■ 0.00 5,070 5,080 5,040 1,866,370 9,462,495,900
13/09/2016 5,070 0.00 ■■ 0.00 5,020 5,100 5,020 1,857,740 9,418,741,800
12/09/2016 5,070 -0.03 ▼ -0.59 5,100 5,160 5,070 2,035,870 10,321,860,900
09/09/2016 5,100 -0.10 ▼ -1.92 5,100 5,200 5,100 1,904,350 9,712,185,000
08/09/2016 5,200 0.00 ■■ 0.00 5,200 5,200 5,100 2,879,270 14,972,204,000
07/09/2016 5,200 0.10 ▲ 1.96 5,100 5,200 5,000 1,532,120 7,967,024,000
06/09/2016 5,100 0.00 ■■ 0.00 5,100 5,200 5,100 2,110,470 10,763,397,000
05/09/2016 5,100 -0.20 ▼ -3.77 5,200 5,300 5,100 3,686,990 18,803,649,000
01/09/2016 5,300 0.00 ■■ 0.00 5,200 5,300 5,100 3,145,730 16,672,369,000
31/08/2016 5,300 0.10 ▲ 1.92 5,100 5,300 5,100 4,341,290 23,008,837,000
30/08/2016 5,200 0.00 ■■ 0.00 5,100 5,200 5,100 3,313,720 17,231,344,000
29/08/2016 5,200 -0.10 ▼ -1.89 5,300 5,300 5,200 3,103,140 16,136,328,000
26/08/2016 5,300 0.10 ▲ 1.92 5,200 5,300 5,100 5,063,070 26,834,271,000
25/08/2016 5,200 0.00 ■■ 0.00 5,100 5,200 5,100 3,856,130 20,051,876,000
24/08/2016 5,200 0.00 ■■ 0.00 5,100 5,200 5,100 4,165,640 21,661,328,000
23/08/2016 5,200 0.00 ■■ 0.00 5,100 5,200 5,100 2,506,600 13,034,320,000
22/08/2016 5,200 0.00 ■■ 0.00 5,200 5,200 5,100 3,075,750 15,993,900,000
19/08/2016 5,200 0.10 ▲ 1.96 5,100 5,200 5,000 2,483,590 12,914,668,000
18/08/2016 5,100 0.00 ■■ 0.00 5,000 5,200 5,000 3,462,860 17,660,586,000
17/08/2016 5,100 -0.10 ▼ -1.92 5,100 5,200 5,100 2,427,710 12,381,321,000
16/08/2016 5,200 -0.10 ▼ -1.89 5,200 5,300 5,100 2,162,530 11,245,156,000
15/08/2016 5,300 0.00 ■■ 0.00 5,200 5,300 5,200 1,627,130 8,623,789,000
12/08/2016 5,300 -0.10 ▼ -1.85 5,300 5,400 5,200 1,950,870 10,339,611,000
11/08/2016 5,400 0.20 ▲ 3.85 5,200 5,400 5,100 3,377,350 18,237,690,000
10/08/2016 5,200 0.10 ▲ 1.96 5,000 5,200 5,000 2,404,050 12,501,060,000
09/08/2016 5,100 0.10 ▲ 2.00 5,000 5,100 4,900 1,697,940 8,659,494,000
08/08/2016 5,000 -0.10 ▼ -1.96 5,000 5,100 5,000 1,289,060 6,445,300,000
05/08/2016 5,100 -0.10 ▼ -1.92 5,100 5,200 5,000 1,615,110 8,237,061,000
04/08/2016 5,200 0.00 ■■ 0.00 5,100 5,200 5,100 2,119,400 11,020,880,000
03/08/2016 5,200 0.00 ■■ 0.00 5,100 5,200 5,100 2,305,670 11,989,484,000
02/08/2016 5,200 0.00 ■■ 0.00 5,200 5,200 5,100 2,861,580 14,880,216,000
01/08/2016 5,200 0.00 ■■ 0.00 5,100 5,300 5,100 2,699,800 14,038,960,000
29/07/2016 5,200 -0.10 ▼ -1.89 5,200 5,300 5,200 4,151,800 21,589,360,000
28/07/2016 5,300 -0.10 ▼ -1.85 5,300 5,400 5,300 3,475,840 18,421,952,000
27/07/2016 5,400 0.00 ■■ 0.00 5,300 5,400 5,300 3,471,420 18,745,668,000
26/07/2016 5,400 0.10 ▲ 1.89 5,200 5,400 5,200 3,927,390 21,207,906,000
25/07/2016 5,300 0.00 ■■ 0.00 5,200 5,300 5,200 2,216,530 11,747,609,000
22/07/2016 5,300 0.00 ■■ 0.00 5,200 5,300 5,200 2,385,380 12,642,514,000
21/07/2016 5,300 -0.10 ▼ -1.85 5,300 5,400 5,300 3,180,460 16,856,438,000
20/07/2016 5,400 -0.10 ▼ -1.82 5,500 5,500 5,400 3,166,170 17,097,318,000
19/07/2016 5,500 -0.10 ▼ -1.79 5,500 5,600 5,500 3,660,480 20,132,640,000
18/07/2016 5,600 0.10 ▲ 1.82 5,400 5,600 5,400 4,693,630 26,284,328,000
15/07/2016 5,500 0.10 ▲ 1.85 5,300 5,500 5,300 3,683,940 20,261,670,000
14/07/2016 5,400 0.10 ▲ 1.89 5,200 5,500 5,200 4,287,620 23,153,148,000
13/07/2016 5,300 0.20 ▲ 3.92 5,000 5,300 5,000 3,072,930 16,286,529,000
12/07/2016 5,100 0.00 ■■ 0.00 5,000 5,100 5,000 1,818,060 9,272,106,000
11/07/2016 5,100 -0.10 ▼ -1.92 5,100 5,200 5,100 2,819,860 14,381,286,000
08/07/2016 5,200 -0.10 ▼ -1.89 5,200 5,300 5,200 2,634,410 13,698,932,000
07/07/2016 5,300 0.10 ▲ 1.92 5,200 5,300 5,100 2,653,280 14,062,384,000
06/07/2016 5,200 0.00 ■■ 0.00 5,100 5,200 5,100 1,812,140 9,423,128,000
05/07/2016 5,200 0.10 ▲ 1.96 5,000 5,200 5,000 2,694,280 14,010,256,000
04/07/2016 5,100 0.00 ■■ 0.00 5,000 5,100 5,000 1,743,540 8,892,054,000
01/07/2016 5,100 0.10 ▲ 2.00 5,000 5,100 4,900 2,361,080 12,041,508,000
30/06/2016 5,000 -0.10 ▼ -1.96 5,000 5,100 5,000 1,214,210 6,071,050,000
29/06/2016 5,100 0.10 ▲ 2.00 5,000 5,100 4,900 2,030,220 10,354,122,000
28/06/2016 5,000 0.00 ■■ 0.00 5,000 5,000 4,900 1,998,980 9,994,900,000
27/06/2016 5,000 -0.10 ▼ -1.96 5,000 5,100 5,000 2,027,430 10,137,150,000
24/06/2016 5,100 0.00 ■■ 0.00 5,100 5,100 4,900 4,070,030 20,757,153,000
23/06/2016 5,100 0.00 ■■ 0.00 5,100 5,100 5,000 1,611,980 8,221,098,000
22/06/2016 5,100 0.00 ■■ 0.00 5,100 5,200 5,000 1,551,400 7,912,140,000
21/06/2016 5,100 -0.10 ▼ -1.92 5,200 5,200 5,100 2,312,070 11,791,557,000
20/06/2016 5,200 0.10 ▲ 1.96 5,100 5,200 5,100 2,838,600 14,760,720,000
17/06/2016 5,100 -0.10 ▼ -1.92 5,100 5,200 5,100 3,107,080 15,846,108,000
16/06/2016 5,200 -0.10 ▼ -1.89 5,200 5,300 5,200 4,268,990 22,198,748,000
15/06/2016 5,300 0.10 ▲ 1.92 5,200 5,300 5,200 4,240,360 22,473,908,000
14/06/2016 5,200 -0.10 ▼ -1.89 5,200 5,300 5,200 2,480,620 12,899,224,000
13/06/2016 5,300 0.00 ■■ 0.00 5,200 5,300 5,200 2,998,070 15,889,771,000
10/06/2016 5,300 -0.10 ▼ -1.85 5,300 5,400 5,300 2,808,560 14,885,368,000
09/06/2016 5,400 0.00 ■■ 0.00 5,400 5,400 5,300 2,792,410 15,079,014,000
08/06/2016 5,400 0.00 ■■ 0.00 5,400 5,400 5,300 3,460,700 18,687,780,000
07/06/2016 5,400 0.10 ▲ 1.89 5,300 5,400 5,200 3,075,630 16,608,402,000
06/06/2016 5,300 -0.10 ▼ -1.85 5,300 5,400 5,300 3,414,480 18,096,744,000
03/06/2016 5,400 0.00 ■■ 0.00 5,400 5,400 5,300 3,011,910 16,264,314,000
02/06/2016 5,400 0.00 ■■ 0.00 5,400 5,400 5,300 2,876,490 15,533,046,000
01/06/2016 5,400 0.00 ■■ 0.00 5,400 5,400 5,300 3,693,410 19,944,414,000
31/05/2016 5,400 0.10 ▲ 1.89 5,300 5,400 5,200 2,878,140 15,541,956,000
30/05/2016 5,300 -0.10 ▼ -1.85 5,300 5,400 5,300 3,509,490 18,600,297,000
27/05/2016 5,400 0.00 ■■ 0.00 5,400 5,400 5,300 3,797,020 20,503,908,000
26/05/2016 5,400 0.00 ■■ 0.00 5,400 5,500 5,300 3,839,970 20,735,838,000
25/05/2016 5,400 -0.10 ▼ -1.82 5,400 5,500 5,400 4,007,320 21,639,528,000
24/05/2016 5,500 0.00 ■■ 0.00 5,500 5,500 5,400 3,434,770 18,891,235,000
23/05/2016 5,500 0.10 ▲ 1.85 5,500 5,500 5,400 3,922,040 21,571,220,000
20/05/2016 5,400 -0.10 ▼ -1.82 5,400 5,500 5,400 3,534,980 19,088,892,000
19/05/2016 5,500 0.00 ■■ 0.00 5,400 5,500 5,400 3,720,760 20,464,180,000
18/05/2016 5,500 0.00 ■■ 0.00 5,500 5,500 5,400 4,068,200 22,375,100,000
17/05/2016 5,500 -0.30 ▼ -5.17 5,500 5,600 5,400 3,093,720 17,015,460,000
16/05/2016 5,800 0.00 ■■ 0.00 5,800 5,800 5,700 2,311,300 13,405,540,000
13/05/2016 5,800 0.00 ■■ 0.00 5,800 5,800 5,700 3,569,830 20,705,014,000
12/05/2016 5,800 0.00 ■■ 0.00 5,800 5,900 5,800 4,365,470 25,319,726,000
11/05/2016 5,800 0.10 ▲ 1.75 5,700 5,800 5,600 5,012,250 29,071,050,000
10/05/2016 5,700 0.00 ■■ 0.00 5,600 5,700 5,600 4,677,540 26,661,978,000
09/05/2016 5,700 0.00 ■■ 0.00 5,600 5,700 5,600 4,544,030 25,900,971,000
06/05/2016 5,700 0.00 ■■ 0.00 5,600 5,700 5,600 3,746,440 21,354,708,000
05/05/2016 5,700 0.20 ▲ 3.64 5,500 5,700 5,500 4,096,560 23,350,392,000
04/05/2016 5,500 -0.10 ▼ -1.79 5,600 5,600 5,500 3,103,270 17,067,985,000
29/04/2016 5,600 0.00 ■■ 0.00 5,500 5,600 5,500 3,863,020 21,632,912,000
28/04/2016 5,600 0.00 ■■ 0.00 5,600 5,600 5,500 4,239,800 23,742,880,000
27/04/2016 5,600 -0.10 ▼ -1.75 5,700 5,700 5,500 3,567,720 19,979,232,000
26/04/2016 5,700 0.10 ▲ 1.79 5,500 5,700 5,500 4,369,670 24,907,119,000
25/04/2016 5,600 0.00 ■■ 0.00 5,600 5,700 5,600 4,415,240 24,725,344,000
22/04/2016 5,600 0.00 ■■ 0.00 5,600 5,600 5,500 3,608,860 20,209,616,000
21/04/2016 5,600 0.10 ▲ 1.82 5,500 5,600 5,500 3,185,880 17,840,928,000
20/04/2016 5,500 0.00 ■■ 0.00 5,500 5,600 5,400 4,339,870 23,869,285,000
19/04/2016 5,500 -0.20 ▼ -3.51 5,600 5,700 5,500 3,100,270 17,051,485,000
15/04/2016 5,700 0.10 ▲ 1.79 5,600 5,800 5,600 3,704,040 21,113,028,000
14/04/2016 5,600 0.00 ■■ 0.00 5,600 5,700 5,500 3,442,110 19,275,816,000
13/04/2016 5,600 -0.10 ▼ -1.75 5,700 5,800 5,600 4,190,820 23,468,592,000
12/04/2016 5,700 0.00 ■■ 0.00 5,600 5,800 5,600 2,703,420 15,409,494,000
11/04/2016 5,700 0.10 ▲ 1.79 5,600 5,700 5,500 3,736,950 21,300,615,000
08/04/2016 5,600 -0.10 ▼ -1.75 5,700 5,700 5,500 3,799,730 21,278,488,000
07/04/2016 5,700 0.00 ■■ 0.00 5,700 5,800 5,600 2,601,130 14,826,441,000
06/04/2016 5,700 -0.10 ▼ -1.72 5,700 5,800 5,600 2,063,960 11,764,572,000
05/04/2016 5,800 0.10 ▲ 1.75 5,600 5,800 5,600 2,279,130 13,218,954,000
04/04/2016 5,700 0.00 ■■ 0.00 5,600 5,700 5,500 2,617,060 14,917,242,000
01/04/2016 5,700 0.00 ■■ 0.00 5,600 5,700 5,500 1,905,150 10,859,355,000
31/03/2016 5,700 -0.10 ▼ -1.72 5,800 5,800 5,600 3,228,160 18,400,512,000
30/03/2016 5,800 0.00 ■■ 0.00 5,700 5,800 5,600 2,399,970 13,919,826,000
29/03/2016 5,800 -0.10 ▼ -1.69 5,900 5,900 5,700 2,727,500 15,819,500,000
28/03/2016 5,900 0.20 ▲ 3.51 5,800 5,900 5,700 3,308,030 19,517,377,000
25/03/2016 5,700 0.00 ■■ 0.00 5,700 5,700 5,500 3,573,880 20,371,116,000
24/03/2016 5,700 -0.10 ▼ -1.72 5,700 5,800 5,600 1,890,880 10,778,016,000
23/03/2016 5,800 0.00 ■■ 0.00 5,700 5,800 5,600 1,924,150 11,160,070,000
22/03/2016 5,800 -0.10 ▼ -1.69 5,700 5,800 5,600 3,230,860 18,738,988,000
21/03/2016 5,900 -0.30 ▼ -4.84 6,100 6,200 5,800 6,094,630 35,958,317,000
18/03/2016 6,200 0.00 ■■ 0.00 6,200 6,300 6,100 18,948,620 117,481,444,000
17/03/2016 6,200 0.00 ■■ 0.00 6,200 6,300 6,100 2,888,370 17,907,894,000
16/03/2016 6,200 -0.10 ▼ -1.59 6,200 6,300 6,100 2,953,270 18,310,274,000
15/03/2016 6,300 -0.10 ▼ -1.56 6,400 6,400 6,100 5,067,410 31,924,683,000
14/03/2016 6,400 0.00 ■■ 0.00 6,400 6,500 6,300 3,969,060 25,401,984,000
11/03/2016 6,400 0.20 ▲ 3.23 6,200 6,400 6,100 5,757,670 36,849,088,000
10/03/2016 6,200 0.10 ▲ 1.64 6,100 6,200 6,000 2,953,180 18,309,716,000
09/03/2016 6,100 0.00 ■■ 0.00 6,000 6,200 6,000 2,683,170 16,367,337,000
08/03/2016 6,100 -0.10 ▼ -1.61 6,100 6,200 6,000 3,825,390 23,334,879,000
07/03/2016 6,200 0.30 ▲ 5.08 6,100 6,200 6,000 7,405,830 45,916,146,000
04/03/2016 5,900 0.20 ▲ 3.51 5,600 5,900 5,600 5,716,500 33,727,350,000
03/03/2016 5,700 0.00 ■■ 0.00 5,700 5,800 5,500 4,781,740 27,255,918,000
02/03/2016 5,700 -0.10 ▼ -1.72 5,800 5,900 5,600 3,454,800 19,692,360,000
01/03/2016 5,800 0.10 ▲ 1.75 5,700 5,800 5,700 2,610,890 15,143,162,000
29/02/2016 5,700 0.10 ▲ 1.79 5,600 5,900 5,500 5,907,870 33,674,859,000
26/02/2016 5,600 0.00 ■■ 0.00 5,600 5,700 5,500 4,204,690 23,546,264,000
25/02/2016 5,600 0.00 ■■ 0.00 5,600 5,700 5,500 3,570,910 19,997,096,000
24/02/2016 5,600 -0.10 ▼ -1.75 5,600 5,700 5,500 2,951,700 16,529,520,000
23/02/2016 5,700 -0.10 ▼ -1.72 5,800 5,800 5,500 6,755,990 38,509,143,000
22/02/2016 5,800 -0.10 ▼ -1.69 5,900 6,000 5,700 7,299,860 42,339,188,000
19/02/2016 5,900 0.10 ▲ 1.72 5,700 5,900 5,600 4,038,720 23,828,448,000
18/02/2016 5,800 0.10 ▲ 1.75 5,700 5,800 5,600 3,821,210 22,163,018,000
17/02/2016 5,700 -0.10 ▼ -1.72 5,800 5,900 5,700 4,908,090 27,976,113,000
16/02/2016 5,800 0.10 ▲ 1.75 5,600 5,800 5,600 3,963,620 22,988,996,000
15/02/2016 5,700 0.00 ■■ 0.00 5,600 5,700 5,500 3,121,420 17,792,094,000
05/02/2016 5,700 0.10 ▲ 1.79 5,500 5,700 5,400 3,319,710 18,922,347,000
04/02/2016 5,600 0.20 ▲ 3.70 5,500 5,600 5,400 2,705,510 15,150,856,000
03/02/2016 5,400 0.00 ■■ 0.00 5,300 5,500 5,300 2,819,520 15,225,408,000
02/02/2016 5,400 0.10 ▲ 1.89 5,600 5,600 5,400 6,580,790 35,536,266,000
01/02/2016 5,300 0.30 ▲ 6.00 5,000 5,300 4,900 5,386,790 28,549,987,000
29/01/2016 5,000 0.00 ■■ 0.00 5,000 5,000 4,900 2,278,040 11,390,200,000
28/01/2016 5,000 -0.10 ▼ -1.96 5,000 5,100 4,900 2,479,920 12,399,600,000
27/01/2016 5,100 0.10 ▲ 2.00 4,900 5,100 4,900 1,973,360 10,064,136,000
26/01/2016 5,000 -0.10 ▼ -1.96 4,900 5,000 4,800 3,001,970 15,009,850,000
25/01/2016 5,100 0.30 ▲ 6.25 4,800 5,100 4,800 2,296,280 11,711,028,000
22/01/2016 4,800 0.20 ▲ 4.35 4,700 4,800 4,400 2,733,500 13,120,800,000
21/01/2016 4,600 -0.20 ▼ -4.17 4,700 4,800 4,600 3,121,160 14,357,336,000
20/01/2016 4,800 -0.10 ▼ -2.04 4,800 5,000 4,700 2,189,640 10,510,272,000
19/01/2016 4,900 0.10 ▲ 2.08 4,700 4,900 4,600 3,531,180 17,302,782,000
18/01/2016 4,800 -0.10 ▼ -2.04 4,800 4,800 4,600 4,934,130 23,683,824,000
15/01/2016 4,900 -0.10 ▼ -2.00 4,900 5,000 4,800 3,112,740 15,252,426,000
14/01/2016 5,000 0.00 ■■ 0.00 4,900 5,000 4,800 2,578,940 12,894,700,000
13/01/2016 5,000 -0.20 ▼ -3.85 5,200 5,300 5,000 2,898,430 14,492,150,000
12/01/2016 5,200 0.20 ▲ 4.00 4,900 5,200 4,900 2,672,930 13,899,236,000
11/01/2016 5,000 0.00 ■■ 0.00 4,900 5,000 4,800 2,559,270 12,796,350,000
08/01/2016 5,000 0.00 ■■ 0.00 4,900 5,000 4,800 4,269,080 21,345,400,000
07/01/2016 5,000 -0.20 ▼ -3.85 5,100 5,100 4,900 4,185,720 20,928,600,000
06/01/2016 5,200 0.00 ■■ 0.00 5,200 5,200 5,000 3,033,000 15,771,600,000
05/01/2016 5,200 -0.10 ▼ -1.89 5,200 5,300 5,000 4,013,560 20,870,512,000
04/01/2016 5,300 0.00 ■■ 0.00 5,300 5,400 5,200 3,014,000 15,974,200,000
31/12/2015 5,300 0.10 ▲ 1.92 5,100 5,300 5,100 3,490,550 18,499,915,000
30/12/2015 5,200 -0.10 ▼ -1.89 5,200 5,300 5,200 2,906,420 15,113,384,000
29/12/2015 5,300 0.00 ■■ 0.00 5,300 5,300 5,100 4,023,550 21,324,815,000
28/12/2015 5,300 -0.10 ▼ -1.85 5,300 5,400 5,100 3,517,090 18,640,577,000
25/12/2015 5,400 -0.10 ▼ -1.82 5,400 5,500 5,200 4,329,680 23,380,272,000
24/12/2015 5,500 -0.10 ▼ -1.79 5,500 5,600 5,400 2,115,660 11,636,130,000
23/12/2015 5,600 0.00 ■■ 0.00 5,600 5,600 5,400 2,258,770 12,649,112,000
22/12/2015 5,600 -0.10 ▼ -1.75 5,700 5,700 5,600 2,092,610 11,718,616,000
21/12/2015 5,700 0.00 ■■ 0.00 5,600 5,800 5,600 3,546,900 20,217,330,000
18/12/2015 5,700 0.00 ■■ 0.00 5,700 5,700 5,500 2,780,520 15,848,964,000
17/12/2015 5,700 0.10 ▲ 1.79 5,600 5,800 5,600 4,673,460 26,638,722,000
16/12/2015 5,600 -0.10 ▼ -1.75 5,700 5,800 5,500 5,042,060 28,235,536,000
15/12/2015 5,700 0.00 ■■ 0.00 5,600 5,700 5,500 2,915,580 16,618,806,000
14/12/2015 5,700 -0.10 ▼ -1.72 5,700 5,800 5,500 2,655,640 15,137,148,000
11/12/2015 5,800 0.10 ▲ 1.75 5,900 5,900 5,700 2,696,050 15,637,090,000
10/12/2015 5,700 -0.20 ▼ -3.39 5,700 5,800 5,500 7,223,380 41,173,266,000
09/12/2015 5,900 -0.20 ▼ -3.28 5,800 6,100 5,800 5,688,360 33,561,324,000
08/12/2015 6,100 -0.40 ▼ -6.15 6,100 6,200 6,100 7,513,080 45,829,788,000
07/12/2015 6,500 -0.20 ▼ -2.99 6,600 6,600 6,400 3,865,850 25,128,025,000
04/12/2015 6,700 0.30 ▲ 4.69 6,400 6,700 6,300 3,879,580 25,993,186,000
03/12/2015 6,400 -0.10 ▼ -1.54 6,400 6,500 6,300 2,606,000 16,678,400,000
02/12/2015 6,500 0.20 ▲ 3.17 6,300 6,500 6,300 2,609,470 16,961,555,000
01/12/2015 6,300 0.00 ■■ 0.00 6,300 6,500 6,200 3,148,690 19,836,747,000
30/11/2015 6,300 -0.10 ▼ -1.56 6,300 6,400 6,200 2,647,520 16,679,376,000
27/11/2015 6,400 -0.10 ▼ -1.54 6,500 6,600 6,300 2,210,040 14,144,256,000
26/11/2015 6,500 0.00 ■■ 0.00 6,500 6,700 6,400 4,165,600 27,076,400,000
25/11/2015 6,500 -0.10 ▼ -1.52 6,500 6,600 6,400 3,995,200 25,968,800,000
24/11/2015 6,600 -0.10 ▼ -1.49 6,700 6,700 6,400 3,312,180 21,860,388,000
23/11/2015 6,700 0.00 ■■ 0.00 6,700 6,900 6,600 2,436,090 16,321,803,000
20/11/2015 6,700 0.20 ▲ 3.08 6,500 6,900 6,400 6,198,790 41,531,893,000
19/11/2015 6,500 0.00 ■■ 0.00 6,500 6,600 6,400 2,061,690 13,400,985,000
18/11/2015 6,500 -0.10 ▼ -1.52 6,600 6,600 6,400 2,096,270 13,625,755,000
17/11/2015 6,600 0.20 ▲ 3.12 6,300 6,600 6,200 5,437,340 35,886,444,000
16/11/2015 6,400 0.00 ■■ 0.00 6,400 6,500 6,200 4,392,730 28,113,472,000
13/11/2015 6,400 0.00 ■■ 0.00 6,400 6,500 6,300 2,794,960 17,887,744,000
12/11/2015 6,400 0.00 ■■ 0.00 6,400 6,400 6,200 3,092,080 19,789,312,000
11/11/2015 6,400 0.00 ■■ 0.00 6,300 6,400 6,200 2,148,600 13,751,040,000
10/11/2015 6,400 -0.10 ▼ -1.54 6,500 6,500 6,300 1,644,050 10,521,920,000
09/11/2015 6,500 0.00 ■■ 0.00 6,500 6,500 6,300 1,816,860 11,809,590,000
06/11/2015 6,500 -0.20 ▼ -2.99 6,600 6,700 6,400 3,742,900 24,328,850,000
05/11/2015 6,700 0.30 ▲ 4.69 6,400 6,700 6,400 5,399,010 36,173,367,000
04/11/2015 6,400 -0.10 ▼ -1.54 6,500 6,600 6,300 3,184,780 20,382,592,000
03/11/2015 6,500 0.20 ▲ 3.17 6,300 6,500 6,300 1,653,240 10,746,060,000
02/11/2015 6,300 -0.30 ▼ -4.55 6,500 6,600 6,300 1,951,990 12,297,537,000
30/10/2015 6,600 -0.10 ▼ -1.49 6,600 6,700 6,500 2,306,770 15,224,682,000
29/10/2015 6,700 0.10 ▲ 1.52 6,700 6,800 6,500 5,218,320 34,962,744,000
28/10/2015 6,600 -0.20 ▼ -2.94 6,800 6,900 6,600 4,364,360 28,804,776,000
27/10/2015 6,800 0.40 ▲ 6.25 6,400 6,800 6,400 10,292,340 69,987,912,000
26/10/2015 6,400 0.00 ■■ 0.00 6,400 6,500 6,300 2,271,440 14,537,216,000
23/10/2015 6,400 0.00 ■■ 0.00 6,400 6,500 6,300 2,184,070 13,978,048,000
22/10/2015 6,400 0.10 ▲ 1.59 6,300 6,600 6,200 9,628,060 61,619,584,000
21/10/2015 6,300 0.00 ■■ 0.00 6,300 6,400 6,100 3,211,980 20,235,474,000
20/10/2015 6,300 -0.10 ▼ -1.56 6,300 6,400 6,100 5,549,090 34,959,267,000
19/10/2015 6,400 0.00 ■■ 0.00 6,300 6,500 6,200 5,175,190 33,121,216,000
16/10/2015 6,400 0.30 ▲ 4.92 6,100 6,500 6,100 6,457,480 41,327,872,000
15/10/2015 6,100 0.00 ■■ 0.00 6,100 6,200 6,000 3,825,950 23,338,295,000
14/10/2015 6,100 0.20 ▲ 3.39 5,900 6,100 5,900 4,819,980 29,401,878,000
13/10/2015 5,900 0.00 ■■ 0.00 5,900 5,900 5,800 5,053,640 29,816,476,000
12/10/2015 5,900 -0.10 ▼ -1.67 6,000 6,100 5,900 3,924,490 23,154,491,000
09/10/2015 6,000 0.20 ▲ 3.45 6,000 6,100 5,900 6,426,390 38,558,340,000
08/10/2015 5,800 0.30 ▲ 5.45 5,700 5,800 5,600 7,441,260 43,159,308,000
07/10/2015 5,500 0.30 ▲ 5.77 5,200 5,500 5,200 6,325,530 34,790,415,000
06/10/2015 5,200 0.10 ▲ 1.96 5,200 5,300 5,100 3,094,480 16,091,296,000
05/10/2015 5,100 0.00 ■■ 0.00 5,100 5,200 5,000 1,257,840 6,414,984,000
02/10/2015 5,100 0.00 ■■ 0.00 5,100 5,200 5,000 3,549,400 18,101,940,000
01/10/2015 5,100 0.00 ■■ 0.00 5,100 5,200 5,000 3,585,460 18,285,846,000
30/09/2015 5,100 0.00 ■■ 0.00 5,000 5,100 5,000 1,227,700 6,261,270,000
29/09/2015 5,100 0.00 ■■ 0.00 5,000 5,100 4,900 3,300,210 16,831,071,000
28/09/2015 5,100 0.00 ■■ 0.00 5,100 5,100 4,900 1,924,940 9,817,194,000
25/09/2015 5,100 -0.10 ▼ -1.92 5,100 5,100 5,000 1,210,950 6,175,845,000
24/09/2015 5,200 0.10 ▲ 1.96 5,100 5,200 5,100 1,566,130 8,143,876,000
23/09/2015 5,100 0.00 ■■ 0.00 5,100 5,200 5,000 1,450,470 7,397,397,000
22/09/2015 5,100 0.00 ■■ 0.00 5,100 5,200 5,100 1,526,730 7,786,323,000
21/09/2015 5,100 0.10 ▲ 2.00 5,000 5,100 4,900 1,356,850 6,919,935,000
18/09/2015 5,000 0.00 ■■ 0.00 5,000 5,100 5,000 1,449,180 7,245,900,000
17/09/2015 5,000 0.00 ■■ 0.00 5,000 5,100 4,900 546,960 2,734,800,000
16/09/2015 5,000 0.00 ■■ 0.00 5,000 5,100 4,900 907,060 4,535,300,000
15/09/2015 5,000 -0.10 ▼ -1.96 5,100 5,100 4,900 1,519,920 7,599,600,000
14/09/2015 5,100 0.00 ■■ 0.00 5,100 5,100 4,900 1,071,000 5,462,100,000
11/09/2015 5,100 0.00 ■■ 0.00 5,000 5,200 5,000 944,900 4,818,990,000
10/09/2015 5,100 0.00 ■■ 0.00 5,100 5,100 5,000 945,170 4,820,367,000
09/09/2015 5,100 -0.10 ▼ -1.92 5,200 5,200 5,100 903,190 4,606,269,000
08/09/2015 5,200 0.10 ▲ 1.96 5,100 5,200 5,000 925,480 4,812,496,000
07/09/2015 5,100 0.00 ■■ 0.00 5,100 5,200 5,000 635,870 3,242,937,000
04/09/2015 5,100 -0.10 ▼ -1.92 5,100 5,200 5,100 723,990 3,692,349,000
03/09/2015 5,200 0.00 ■■ 0.00 5,300 5,300 5,100 1,485,530 7,724,756,000
01/09/2015 5,200 0.10 ▲ 1.96 5,000 5,300 5,000 1,704,300 8,862,360,000
31/08/2015 5,100 -0.10 ▼ -1.92 5,200 5,300 5,000 1,148,830 5,859,033,000
28/08/2015 5,200 -0.10 ▼ -1.89 5,300 5,300 5,100 1,333,130 6,932,276,000
27/08/2015 5,300 0.10 ▲ 1.92 5,200 5,300 5,200 1,059,560 5,615,668,000
26/08/2015 5,200 0.10 ▲ 1.96 5,100 5,200 5,000 1,845,150 9,594,780,000
25/08/2015 5,100 -0.10 ▼ -1.92 5,100 5,200 5,000 1,111,870 5,670,537,000
24/08/2015 5,200 -0.10 ▼ -1.89 5,200 5,300 5,000 4,737,880 24,636,976,000
21/08/2015 5,300 -0.10 ▼ -1.85 5,300 5,300 5,100 2,862,340 15,170,402,000
20/08/2015 5,400 0.00 ■■ 0.00 5,400 5,400 5,200 1,215,240 6,562,296,000
19/08/2015 5,400 0.00 ■■ 0.00 5,400 5,400 5,200 2,501,470 13,507,938,000
18/08/2015 5,400 0.00 ■■ 0.00 5,400 5,500 5,300 1,973,010 10,654,254,000
17/08/2015 5,400 0.00 ■■ 0.00 5,400 5,500 5,300 1,592,590 8,599,986,000
14/08/2015 5,400 0.00 ■■ 0.00 5,300 5,400 5,300 2,313,440 12,492,576,000
13/08/2015 5,400 -0.10 ▼ -1.82 5,500 5,600 5,300 2,586,940 13,969,476,000
12/08/2015 5,500 -0.10 ▼ -1.79 5,600 5,700 5,400 2,049,370 11,271,535,000
11/08/2015 5,600 0.10 ▲ 1.82 5,600 5,700 5,500 2,026,280 11,347,168,000
10/08/2015 5,500 -0.10 ▼ -1.79 5,600 5,700 5,500 1,796,050 9,878,275,000
07/08/2015 5,600 0.00 ■■ 0.00 5,600 5,700 5,500 658,430 3,687,208,000
06/08/2015 5,600 -0.10 ▼ -1.75 5,700 5,700 5,500 748,620 4,192,272,000
05/08/2015 5,700 0.20 ▲ 3.64 5,500 5,700 5,500 1,613,920 9,199,344,000
04/08/2015 5,500 -0.10 ▼ -1.79 5,500 5,600 5,500 1,029,710 5,663,405,000
03/08/2015 5,600 0.00 ■■ 0.00 5,600 5,600 5,400 1,594,260 8,927,856,000
31/07/2015 5,600 -0.10 ▼ -1.75 5,700 5,800 5,600 840,240 4,705,344,000
30/07/2015 5,700 0.00 ■■ 0.00 5,700 5,700 5,600 1,161,110 6,618,327,000
29/07/2015 5,700 0.00 ■■ 0.00 5,600 5,800 5,600 1,693,150 9,650,955,000
28/07/2015 5,700 0.00 ■■ 0.00 5,700 5,700 5,600 1,481,490 8,444,493,000
27/07/2015 5,700 0.10 ▲ 1.79 5,600 5,800 5,600 1,945,220 11,087,754,000
24/07/2015 5,600 -0.10 ▼ -1.75 5,700 5,700 5,600 1,908,460 10,687,376,000
23/07/2015 5,700 0.00 ■■ 0.00 5,700 5,800 5,600 1,148,740 6,547,818,000
22/07/2015 5,700 0.10 ▲ 1.79 5,600 5,700 5,600 2,438,500 13,899,450,000
21/07/2015 5,600 -0.10 ▼ -1.75 5,700 5,800 5,500 1,648,200 9,229,920,000
20/07/2015 5,700 -0.10 ▼ -1.72 5,800 5,800 5,700 1,676,740 9,557,418,000
17/07/2015 5,800 0.00 ■■ 0.00 5,800 5,900 5,800 1,271,480 7,374,584,000
16/07/2015 5,800 0.00 ■■ 0.00 5,700 5,800 5,700 1,622,970 9,413,226,000
15/07/2015 5,800 0.00 ■■ 0.00 5,900 5,900 5,700 1,895,030 10,991,174,000
14/07/2015 5,800 -0.10 ▼ -1.69 5,900 6,000 5,800 2,000,220 11,601,276,000
13/07/2015 5,900 -0.10 ▼ -1.67 6,000 6,100 5,900 1,745,140 10,296,326,000
10/07/2015 6,000 -0.10 ▼ -1.64 6,100 6,200 6,000 1,340,640 8,043,840,000
09/07/2015 6,100 0.10 ▲ 1.67 6,100 6,200 6,000 1,761,960 10,747,956,000
08/07/2015 6,100 -0.20 ▼ -3.17 6,400 6,400 6,100 3,210,020 19,581,122,000
07/07/2015 6,300 0.10 ▲ 1.61 6,200 6,400 6,100 5,711,260 35,980,938,000
06/07/2015 6,200 0.00 ■■ 0.00 6,200 6,300 6,100 3,939,990 24,427,938,000
03/07/2015 6,200 0.20 ▲ 3.33 6,200 6,300 6,000 5,417,180 33,586,516,000
02/07/2015 6,000 0.20 ▲ 3.45 5,800 6,000 5,800 2,396,020 14,376,120,000
01/07/2015 5,800 0.10 ▲ 1.75 5,800 6,000 5,700 3,367,350 19,530,630,000
30/06/2015 5,700 -0.10 ▼ -1.72 5,800 5,900 5,700 2,039,720 11,626,404,000
29/06/2015 5,800 -0.10 ▼ -1.69 5,900 5,900 5,700 2,733,510 15,854,358,000
26/06/2015 5,900 -0.10 ▼ -1.67 5,900 6,100 5,900 2,343,580 13,827,122,000
25/06/2015 6,000 0.00 ■■ 0.00 6,000 6,100 5,900 3,127,670 18,766,020,000
24/06/2015 6,000 0.00 ■■ 0.00 6,000 6,100 6,000 2,032,780 12,196,680,000
23/06/2015 6,000 0.00 ■■ 0.00 6,000 6,100 5,900 1,897,010 11,382,060,000
22/06/2015 6,000 0.00 ■■ 0.00 6,100 6,100 5,900 3,515,440 21,092,640,000
19/06/2015 6,000 0.00 ■■ 0.00 6,100 6,200 6,000 2,074,500 12,447,000,000
18/06/2015 6,000 0.00 ■■ 0.00 6,100 6,100 6,000 2,828,470 16,970,820,000
17/06/2015 6,000 0.10 ▲ 1.69 5,900 6,200 5,800 6,771,790 40,630,740,000
16/06/2015 5,900 -0.10 ▼ -1.67 6,000 6,000 5,800 2,597,450 15,324,955,000
15/06/2015 6,000 0.10 ▲ 1.69 6,000 6,100 5,900 2,466,620 14,799,720,000
12/06/2015 5,900 0.00 ■■ 0.00 6,000 6,100 5,800 4,386,870 25,882,533,000
11/06/2015 5,900 0.10 ▲ 1.72 5,900 6,100 5,900 2,953,200 17,423,880,000
10/06/2015 5,800 -0.10 ▼ -1.69 5,900 6,000 5,800 4,130,540 23,957,132,000
09/06/2015 5,900 -0.20 ▼ -3.28 6,000 6,100 5,800 4,206,330 24,817,347,000
08/06/2015 6,100 0.20 ▲ 3.39 6,000 6,200 5,900 4,813,460 29,362,106,000
05/06/2015 5,900 0.10 ▲ 1.72 5,900 6,000 5,800 6,318,090 37,276,731,000
04/06/2015 5,800 0.20 ▲ 3.57 5,700 5,800 5,600 3,568,900 20,699,620,000
03/06/2015 5,600 0.00 ■■ 0.00 5,600 5,700 5,500 2,306,530 12,916,568,000
02/06/2015 5,600 0.00 ■■ 0.00 5,700 5,800 5,500 3,656,830 20,478,248,000
01/06/2015 5,600 0.00 ■■ 0.00 5,600 5,800 5,600 1,424,140 7,975,184,000
29/05/2015 5,600 -0.20 ▼ -3.45 5,800 5,900 5,600 3,357,640 18,802,784,000
28/05/2015 5,800 0.10 ▲ 1.75 5,700 5,900 5,700 3,575,260 20,736,508,000
27/05/2015 5,700 -0.10 ▼ -1.72 5,800 5,800 5,600 3,238,920 18,461,844,000
26/05/2015 5,800 0.30 ▲ 5.45 5,600 5,800 5,600 5,797,220 33,623,876,000
25/05/2015 5,500 0.00 ■■ 0.00 5,500 5,600 5,400 3,010,700 16,558,850,000
22/05/2015 5,500 0.00 ■■ 0.00 5,500 5,600 5,400 3,128,480 17,206,640,000
21/05/2015 5,500 0.00 ■■ 0.00 5,500 5,600 5,400 2,963,350 16,298,425,000
20/05/2015 5,500 0.30 ▲ 5.77 5,200 5,500 5,200 5,355,160 29,453,380,000
19/05/2015 5,200 0.10 ▲ 1.96 5,100 5,200 5,000 2,477,350 12,882,220,000
18/05/2015 5,100 -0.10 ▼ -1.92 5,200 5,300 5,000 3,286,100 16,759,110,000
15/05/2015 5,200 -0.10 ▼ -1.89 5,300 5,400 5,200 1,905,500 9,908,600,000
14/05/2015 5,300 0.00 ■■ 0.00 5,300 5,400 5,200 2,085,860 11,055,058,000
13/05/2015 5,300 -0.10 ▼ -1.85 5,300 5,400 5,200 2,229,500 11,816,350,000
12/05/2015 5,400 0.00 ■■ 0.00 5,500 5,500 5,200 2,805,030 15,147,162,000
11/05/2015 5,400 -0.20 ▼ -3.57 5,600 5,700 5,400 1,624,190 8,770,626,000
08/05/2015 5,600 0.10 ▲ 1.82 5,400 5,700 5,400 3,552,670 19,894,952,000
07/05/2015 5,500 0.10 ▲ 1.85 5,200 5,600 5,200 3,685,180 20,268,490,000
06/05/2015 5,400 -0.30 ▼ -5.26 5,700 5,700 5,400 3,496,670 18,882,018,000
05/05/2015 5,700 -0.30 ▼ -5.00 5,700 5,800 5,600 6,948,620 39,607,134,000
04/05/2015 6,000 -0.40 ▼ -6.25 6,300 6,400 6,000 4,273,970 25,643,820,000
27/04/2015 6,400 -0.10 ▼ -1.54 6,400 6,400 6,300 1,815,100 11,616,640,000
24/04/2015 6,500 0.00 ■■ 0.00 6,400 6,500 6,400 1,552,320 10,090,080,000
23/04/2015 6,500 0.00 ■■ 0.00 6,500 6,600 6,400 2,123,510 13,802,815,000
22/04/2015 6,500 0.00 ■■ 0.00 6,600 6,600 6,400 3,863,160 25,110,540,000
21/04/2015 6,500 0.00 ■■ 0.00 6,500 6,600 6,400 2,798,470 18,190,055,000
20/04/2015 6,500 -0.10 ▼ -1.52 6,600 6,600 6,400 2,912,460 18,930,990,000
17/04/2015 6,600 0.10 ▲ 1.54 6,500 6,600 6,400 4,266,170 28,156,722,000
16/04/2015 6,500 0.10 ▲ 1.56 6,500 6,600 6,400 2,454,790 15,956,135,000
15/04/2015 6,400 0.00 ■■ 0.00 6,400 6,500 6,300 1,411,070 9,030,848,000
14/04/2015 6,400 -0.10 ▼ -1.54 6,500 6,600 6,400 1,380,280 8,833,792,000
13/04/2015 6,500 -0.10 ▼ -1.52 6,700 6,700 6,500 1,364,700 8,870,550,000
10/04/2015 6,600 0.00 ■■ 0.00 6,600 6,800 6,600 2,157,090 14,236,794,000
09/04/2015 6,600 0.10 ▲ 1.54 6,500 6,800 6,400 3,295,350 21,749,310,000
08/04/2015 6,500 0.00 ■■ 0.00 6,600 6,700 6,400 1,943,240 12,631,060,000
07/04/2015 6,500 0.10 ▲ 1.56 6,400 6,600 6,300 2,980,930 19,376,045,000
06/04/2015 6,400 -0.10 ▼ -1.54 6,500 6,600 6,400 2,405,500 15,395,200,000
03/04/2015 6,500 0.10 ▲ 1.56 6,600 6,600 6,400 3,425,960 22,268,740,000
02/04/2015 6,400 0.10 ▲ 1.59 6,300 6,500 6,200 2,594,590 16,605,376,000
01/04/2015 6,300 -0.30 ▼ -4.55 6,600 6,600 6,300 2,409,930 15,182,559,000
31/03/2015 6,600 0.00 ■■ 0.00 6,700 6,700 6,600 694,130 4,581,258,000
30/03/2015 6,600 0.10 ▲ 1.54 6,700 6,800 6,600 3,415,340 22,541,244,000
27/03/2015 6,500 -0.10 ▼ -1.52 6,700 6,800 6,500 3,331,930 21,657,545,000
26/03/2015 6,600 -0.10 ▼ -1.49 6,700 6,800 6,600 1,937,390 12,786,774,000
25/03/2015 6,700 0.10 ▲ 1.52 6,700 6,800 6,600 1,888,280 12,651,476,000
24/03/2015 6,600 -0.10 ▼ -1.49 6,600 6,700 6,500 2,881,610 19,018,626,000
23/03/2015 6,700 -0.20 ▼ -2.90 6,900 6,900 6,700 2,694,100 18,050,470,000
20/03/2015 6,900 0.10 ▲ 1.47 6,800 6,900 6,700 935,130 6,452,397,000
19/03/2015 6,800 0.00 ■■ 0.00 6,900 7,000 6,700 3,383,000 23,004,400,000
18/03/2015 6,800 -0.10 ▼ -1.45 6,900 7,000 6,800 1,606,180 10,922,024,000
17/03/2015 6,900 -0.10 ▼ -1.43 6,900 7,000 6,800 3,361,470 23,194,143,000
16/03/2015 7,000 0.10 ▲ 1.45 6,900 7,000 6,800 3,976,870 27,838,090,000
13/03/2015 6,900 0.00 ■■ 0.00 7,000 7,100 6,900 4,213,500 29,073,150,000
12/03/2015 6,900 0.00 ■■ 0.00 7,000 7,000 6,800 1,889,190 13,035,411,000
11/03/2015 6,900 -0.20 ▼ -2.82 7,100 7,100 6,900 1,511,510 10,429,419,000
10/03/2015 7,100 0.00 ■■ 0.00 7,100 7,200 7,000 4,101,820 29,122,922,000
09/03/2015 7,100 0.10 ▲ 1.43 7,000 7,300 7,000 7,689,270 54,593,817,000
06/03/2015 7,000 0.00 ■■ 0.00 7,000 7,200 7,000 3,431,640 24,021,480,000
05/03/2015 7,000 0.00 ■■ 0.00 7,000 7,200 7,000 4,398,270 30,787,890,000
04/03/2015 7,000 0.00 ■■ 0.00 7,000 7,100 6,900 2,084,610 14,592,270,000
03/03/2015 7,000 0.20 ▲ 2.94 6,800 7,000 6,800 1,479,520 10,356,640,000
02/03/2015 6,800 -0.10 ▼ -1.45 6,800 7,000 6,700 1,653,590 11,244,412,000
27/02/2015 6,900 -0.10 ▼ -1.43 7,000 7,000 6,800 1,778,560 12,272,064,000
26/02/2015 7,000 0.10 ▲ 1.45 6,900 7,000 6,900 1,122,630 7,858,410,000
25/02/2015 6,900 -0.20 ▼ -2.82 7,000 7,100 6,900 1,585,160 10,937,604,000
24/02/2015 7,100 0.10 ▲ 1.43 7,000 7,100 7,000 504,540 3,582,234,000
13/02/2015 7,000 -0.10 ▼ -1.41 7,100 7,100 6,800 3,803,310 26,623,170,000
12/02/2015 7,100 0.20 ▲ 2.90 6,900 7,100 6,900 3,394,040 24,097,684,000
11/02/2015 6,900 0.00 ■■ 0.00 6,900 7,000 6,900 1,805,970 12,461,193,000
10/02/2015 6,900 0.00 ■■ 0.00 6,900 7,000 6,900 1,264,630 8,725,947,000
09/02/2015 6,900 -0.30 ▼ -4.17 6,900 7,100 6,900 1,600,800 11,045,520,000
06/02/2015 7,200 0.20 ▲ 2.86 7,000 7,200 7,000 813,820 5,859,504,000
05/02/2015 7,000 0.10 ▲ 1.45 7,000 7,100 6,900 2,388,240 16,717,680,000
04/02/2015 6,900 0.10 ▲ 1.47 6,900 7,000 6,800 1,351,270 9,323,763,000
03/02/2015 6,800 -0.10 ▼ -1.45 7,000 7,100 6,800 2,078,550 14,134,140,000
02/02/2015 6,900 -0.20 ▼ -2.82 7,100 7,200 6,900 1,330,270 9,178,863,000
30/01/2015 7,100 -0.20 ▼ -2.74 7,400 7,400 7,100 2,199,810 15,618,651,000
29/01/2015 7,300 -0.10 ▼ -1.35 7,400 7,400 7,200 2,636,000 19,242,800,000
28/01/2015 7,400 0.10 ▲ 1.37 7,300 7,500 7,300 3,149,600 23,307,040,000
27/01/2015 7,300 -0.30 ▼ -3.95 7,700 7,700 7,300 4,684,040 34,193,492,000
26/01/2015 7,600 0.40 ▲ 5.56 7,400 7,700 7,400 7,795,200 59,243,520,000
23/01/2015 7,200 0.10 ▲ 1.41 7,200 7,300 7,100 2,112,230 15,208,056,000
22/01/2015 7,100 0.00 ■■ 0.00 7,200 7,200 7,000 963,810 6,843,051,000
21/01/2015 7,100 -0.10 ▼ -1.39 7,200 7,200 7,000 813,650 5,776,915,000
20/01/2015 7,200 0.00 ■■ 0.00 7,100 7,200 7,000 1,795,890 12,930,408,000
19/01/2015 7,200 -0.10 ▼ -1.37 7,300 7,400 7,200 1,393,370 10,032,264,000
16/01/2015 7,300 0.00 ■■ 0.00 7,300 7,400 7,300 1,051,550 7,676,315,000
15/01/2015 7,300 0.10 ▲ 1.39 7,300 7,400 7,200 812,690 5,932,637,000
14/01/2015 7,200 0.00 ■■ 0.00 7,200 7,400 7,100 1,698,060 12,226,032,000
13/01/2015 7,200 0.00 ■■ 0.00 7,200 7,300 7,200 1,266,280 9,117,216,000
12/01/2015 7,200 -0.10 ▼ -1.37 7,400 7,400 7,100 1,278,540 9,205,488,000
09/01/2015 7,300 0.10 ▲ 1.39 7,300 7,500 7,200 1,793,750 13,094,375,000
08/01/2015 7,200 -0.10 ▼ -1.37 7,300 7,600 7,200 1,381,390 9,946,008,000
07/01/2015 7,300 -0.10 ▼ -1.35 7,300 7,500 7,300 2,404,930 17,555,989,000
06/01/2015 7,400 0.10 ▲ 1.37 7,100 7,500 7,100 1,606,100 11,885,140,000
05/01/2015 7,300 0.00 ■■ 0.00 7,500 7,500 7,300 2,118,770 15,467,021,000
31/12/2014 7,300 0.40 ▲ 5.80 7,000 7,300 7,000 2,840,370 20,734,701,000
30/12/2014 6,900 0.30 ▲ 4.55 6,700 6,900 6,500 2,025,490 13,975,881,000
29/12/2014 6,600 -0.20 ▼ -2.94 6,800 7,000 6,500 1,552,580 10,247,028,000
26/12/2014 6,800 -0.30 ▼ -4.23 7,100 7,100 6,800 2,490,550 16,935,740,000
25/12/2014 7,100 -0.20 ▼ -2.74 7,300 7,300 7,000 1,283,020 9,109,442,000
24/12/2014 7,300 0.00 ■■ 0.00 7,400 7,400 7,200 840,020 6,132,146,000
23/12/2014 7,300 0.00 ■■ 0.00 7,400 7,500 7,200 1,756,420 12,821,866,000
22/12/2014 7,300 0.10 ▲ 1.39 7,200 7,400 7,200 1,784,290 13,025,317,000
19/12/2014 7,200 -0.30 ▼ -4.00 7,500 7,600 7,200 1,622,200 11,679,840,000
18/12/2014 7,500 0.10 ▲ 1.35 7,500 7,600 7,400 1,170,760 8,780,700,000
17/12/2014 7,400 -0.30 ▼ -3.90 7,800 7,800 7,200 4,038,370 29,883,938,000
16/12/2014 7,700 -0.20 ▼ -2.53 7,900 7,900 7,600 2,014,360 15,510,572,000
15/12/2014 7,900 0.10 ▲ 1.28 7,800 8,000 7,800 929,830 7,345,657,000
12/12/2014 7,800 0.00 ■■ 0.00 7,800 8,000 7,800 962,990 7,511,322,000
11/12/2014 7,800 -0.20 ▼ -2.50 7,900 8,000 7,800 2,206,230 17,208,594,000
10/12/2014 8,000 0.20 ▲ 2.56 7,800 8,100 7,700 2,206,440 17,651,520,000
09/12/2014 7,800 -0.30 ▼ -3.70 8,100 8,200 7,700 5,509,660 42,975,348,000
08/12/2014 8,100 0.10 ▲ 1.25 8,200 8,300 8,100 5,564,380 45,071,478,000
05/12/2014 8,000 0.00 ■■ 0.00 8,000 8,100 7,900 1,376,410 11,011,280,000
04/12/2014 8,000 0.00 ■■ 0.00 8,000 8,200 8,000 2,750,210 22,001,680,000
03/12/2014 8,000 0.00 ■■ 0.00 8,000 8,100 7,900 2,506,530 20,052,240,000
02/12/2014 8,000 0.00 ■■ 0.00 8,100 8,100 7,900 1,684,240 13,473,920,000
01/12/2014 8,000 -0.10 ▼ -1.23 8,200 8,300 8,000 2,358,640 18,869,120,000
28/11/2014 8,100 0.20 ▲ 2.53 8,000 8,300 8,000 9,842,860 79,727,166,000
27/11/2014 7,900 0.10 ▲ 1.28 7,800 8,000 7,700 1,651,950 13,050,405,000
26/11/2014 7,800 -0.10 ▼ -1.27 8,000 8,100 7,800 4,650,670 36,275,226,000
25/11/2014 7,900 0.10 ▲ 1.28 7,900 8,000 7,800 1,866,830 14,747,957,000
24/11/2014 7,800 0.00 ■■ 0.00 7,700 8,000 7,600 3,313,340 25,844,052,000
21/11/2014 7,800 -0.20 ▼ -2.50 8,000 8,000 7,800 2,712,340 21,156,252,000
20/11/2014 8,000 0.40 ▲ 5.26 7,800 8,000 7,700 2,621,530 20,972,240,000
19/11/2014 7,600 -0.10 ▼ -1.30 7,700 7,800 7,500 4,277,730 32,510,748,000
18/11/2014 7,700 -0.20 ▼ -2.53 7,900 7,900 7,700 1,963,680 15,120,336,000
17/11/2014 7,900 0.00 ■■ 0.00 7,900 8,000 7,800 1,904,220 15,043,338,000
14/11/2014 7,900 0.00 ■■ 0.00 8,000 8,000 7,800 3,536,420 27,937,718,000
13/11/2014 8,200 0.00 ■■ 0.00 8,200 8,300 8,100 3,897,200 31,957,040,000
12/11/2014 8,200 0.20 ▲ 2.50 8,100 8,300 8,000 3,971,050 32,562,610,000
11/11/2014 8,000 0.10 ▲ 1.27 8,000 8,300 7,900 5,530,680 44,245,440,000
10/11/2014 7,900 0.00 ■■ 0.00 8,000 8,100 7,900 2,573,790 20,332,941,000
07/11/2014 7,900 0.10 ▲ 1.28 7,800 8,000 7,700 2,538,740 20,056,046,000
06/11/2014 7,800 -0.10 ▼ -1.27 8,000 8,000 7,800 2,994,540 23,357,412,000
05/11/2014 7,900 0.20 ▲ 2.60 7,900 8,100 7,700 7,670,100 60,593,790,000
04/11/2014 7,700 0.00 ■■ 0.00 7,600 7,800 7,600 3,333,530 25,668,181,000
03/11/2014 7,700 0.20 ▲ 2.67 7,700 7,900 7,600 3,573,990 27,519,723,000
31/10/2014 7,500 0.40 ▲ 5.63 7,200 7,500 7,200 4,126,900 30,951,750,000
30/10/2014 7,100 -0.20 ▼ -2.74 7,200 7,400 7,100 3,269,980 23,216,858,000
29/10/2014 7,300 0.20 ▲ 2.82 7,300 7,400 7,100 2,503,210 18,273,433,000
28/10/2014 7,100 0.20 ▲ 2.90 6,900 7,200 6,800 2,566,690 18,223,499,000
27/10/2014 6,900 -0.50 ▼ -6.76 7,300 7,400 6,900 4,614,990 31,843,431,000
24/10/2014 7,400 -0.10 ▼ -1.33 7,500 7,600 7,400 2,373,540 17,564,196,000
23/10/2014 7,500 -0.30 ▼ -3.85 7,700 7,900 7,400 5,068,270 38,012,025,000
22/10/2014 7,800 0.00 ■■ 0.00 7,900 8,000 7,800 2,173,700 16,954,860,000
21/10/2014 7,800 -0.10 ▼ -1.27 7,900 8,000 7,800 1,838,200 14,337,960,000
20/10/2014 7,900 -0.10 ▼ -1.25 8,100 8,200 7,900 1,507,970 11,912,963,000
17/10/2014 8,000 0.30 ▲ 3.90 7,800 8,000 7,700 1,767,450 14,139,600,000
16/10/2014 7,700 -0.40 ▼ -4.94 8,100 8,100 7,700 3,253,990 25,055,723,000
15/10/2014 8,100 0.00 ■■ 0.00 8,100 8,200 8,000 3,714,800 30,089,880,000
14/10/2014 8,100 -0.30 ▼ -3.57 8,400 8,500 8,100 1,966,180 15,926,058,000
13/10/2014 8,400 0.10 ▲ 1.20 8,300 8,400 8,100 2,632,090 22,109,556,000
10/10/2014 8,300 -0.20 ▼ -2.35 8,500 8,500 8,200 4,349,850 36,103,755,000
09/10/2014 8,500 0.00 ■■ 0.00 8,600 8,700 8,400 5,292,130 44,983,105,000
08/10/2014 8,500 -0.30 ▼ -3.41 8,800 8,800 8,500 3,960,570 33,664,845,000
07/10/2014 8,800 0.30 ▲ 3.53 8,600 8,900 8,600 9,913,980 87,243,024,000
06/10/2014 8,500 0.20 ▲ 2.41 8,300 8,600 8,200 7,621,940 64,786,490,000
03/10/2014 8,300 0.00 ■■ 0.00 8,400 8,500 8,200 3,537,720 29,363,076,000
02/10/2014 8,300 0.20 ▲ 2.47 8,200 8,400 8,200 5,270,680 43,746,644,000
01/10/2014 8,100 0.20 ▲ 2.53 8,000 8,200 8,000 4,627,590 37,483,479,000
30/09/2014 7,900 0.00 ■■ 0.00 7,800 8,000 7,800 2,570,160 20,304,264,000
29/09/2014 7,900 0.00 ■■ 0.00 7,900 8,000 7,800 1,811,550 14,311,245,000
26/09/2014 7,900 0.00 ■■ 0.00 8,000 8,100 7,900 1,384,350 10,936,365,000
25/09/2014 7,900 0.10 ▲ 1.28 7,800 7,900 7,700 1,467,430 11,592,697,000
24/09/2014 7,800 0.00 ■■ 0.00 7,900 8,000 7,800 1,628,540 12,702,612,000
23/09/2014 7,800 0.00 ■■ 0.00 7,800 8,000 7,700 2,496,370 19,471,686,000
22/09/2014 7,800 -0.10 ▼ -1.27 7,900 8,000 7,800 1,252,110 9,766,458,000
19/09/2014 7,900 0.10 ▲ 1.28 7,900 8,000 7,800 1,973,430 15,590,097,000
18/09/2014 7,800 -0.40 ▼ -4.88 8,200 8,200 7,800 3,300,580 25,744,524,000
17/09/2014 8,200 0.10 ▲ 1.23 8,300 8,300 8,100 4,380,940 35,923,708,000
16/09/2014 8,100 0.20 ▲ 2.53 7,900 8,200 7,900 6,761,000 54,764,100,000
15/09/2014 7,900 -0.30 ▼ -3.66 8,200 8,200 7,900 2,706,400 21,380,560,000
12/09/2014 8,200 0.10 ▲ 1.23 8,100 8,200 8,000 2,086,680 17,110,776,000
11/09/2014 8,100 0.00 ■■ 0.00 8,100 8,200 8,000 2,066,850 16,741,485,000
10/09/2014 8,100 0.10 ▲ 1.25 8,000 8,100 7,800 3,608,830 29,231,523,000
09/09/2014 8,000 -0.50 ▼ -5.88 8,500 8,500 8,000 10,071,640 80,573,120,000
08/09/2014 8,500 -0.10 ▼ -1.16 8,700 8,700 8,400 3,343,380 28,418,730,000
05/09/2014 8,600 0.10 ▲ 1.18 8,500 8,600 8,400 3,287,230 28,270,178,000
04/09/2014 8,500 -0.20 ▼ -2.30 8,600 8,700 8,400 4,281,130 36,389,605,000
03/09/2014 8,700 0.40 ▲ 4.82 8,500 8,800 8,500 7,634,130 66,416,931,000
29/08/2014 8,300 0.10 ▲ 1.22 8,300 8,400 8,200 4,649,920 38,594,336,000
28/08/2014 8,200 -0.10 ▼ -1.20 8,300 8,300 8,200 4,968,100 40,738,420,000
27/08/2014 8,300 0.20 ▲ 2.47 8,200 8,500 8,100 7,166,180 59,479,294,000
26/08/2014 8,100 -0.20 ▼ -2.41 8,300 8,300 8,100 3,270,710 26,492,751,000
25/08/2014 8,300 0.30 ▲ 3.75 8,200 8,400 8,200 7,267,870 60,323,321,000
22/08/2014 8,000 0.00 ■■ 0.00 8,000 8,200 7,900 3,856,430 30,851,440,000
21/08/2014 8,000 0.00 ■■ 0.00 8,100 8,100 7,900 2,846,150 22,769,200,000
20/08/2014 8,000 0.00 ■■ 0.00 8,100 8,200 8,000 3,348,630 26,789,040,000
19/08/2014 8,000 -0.10 ▼ -1.23 8,200 8,300 8,000 7,542,390 60,339,120,000
18/08/2014 8,100 0.00 ■■ 0.00 8,100 8,300 8,100 4,031,340 32,653,854,000
15/08/2014 8,100 0.10 ▲ 1.25 8,000 8,100 7,900 3,049,450 24,700,545,000
14/08/2014 8,000 -0.10 ▼ -1.23 8,200 8,200 7,900 4,246,230 33,969,840,000
13/08/2014 8,100 0.30 ▲ 3.85 7,900 8,200 7,800 4,167,700 33,758,370,000
12/08/2014 7,800 -0.20 ▼ -2.50 7,900 8,100 7,800 3,895,100 30,381,780,000
11/08/2014 8,000 -0.10 ▼ -1.23 8,100 8,100 7,900 2,201,880 17,615,040,000
08/08/2014 8,100 0.20 ▲ 2.53 8,000 8,200 7,800 6,084,610 49,285,341,000
07/08/2014 7,900 0.20 ▲ 2.60 7,700 7,900 7,600 3,895,240 30,772,396,000
06/08/2014 7,700 -0.10 ▼ -1.28 7,800 7,900 7,700 4,047,510 31,165,827,000
05/08/2014 7,800 0.20 ▲ 2.63 7,600 7,900 7,600 2,169,100 16,918,980,000
04/08/2014 7,600 -0.10 ▼ -1.30 7,600 7,800 7,600 3,121,030 23,719,828,000
01/08/2014 7,700 -0.20 ▼ -2.53 8,000 8,000 7,700 2,547,330 19,614,441,000
31/07/2014 7,900 0.50 ▲ 6.76 7,500 7,900 7,500 3,870,180 30,574,422,000
30/07/2014 7,400 0.00 ■■ 0.00 7,400 7,600 7,400 2,167,340 16,038,316,000
29/07/2014 7,400 0.30 ▲ 4.23 7,200 7,400 7,100 2,805,510 20,760,774,000
28/07/2014 7,100 -0.50 ▼ -6.58 7,500 7,500 7,100 4,679,060 33,221,326,000
25/07/2014 7,600 -0.30 ▼ -3.80 7,900 8,000 7,600 3,881,150 29,496,740,000
24/07/2014 7,900 -0.10 ▼ -1.25 8,000 8,000 7,900 3,871,370 30,583,823,000
23/07/2014 8,000 -0.10 ▼ -1.23 8,100 8,100 7,900 2,259,040 18,072,320,000
22/07/2014 8,100 -0.20 ▼ -2.41 8,200 8,200 8,000 2,859,990 23,165,919,000
21/07/2014 8,300 0.00 ■■ 0.00 8,300 8,500 8,100 8,614,440 71,499,852,000
18/07/2014 8,300 0.20 ▲ 2.47 8,000 8,300 8,000 11,427,440 94,847,752,000
17/07/2014 8,100 -0.10 ▼ -1.22 8,100 8,200 8,000 8,160,690 66,101,589,000
16/07/2014 8,200 -0.10 ▼ -1.20 8,400 8,500 8,200 6,487,030 53,193,646,000
15/07/2014 8,300 0.00 ■■ 0.00 8,400 8,500 8,200 4,166,800 34,584,440,000
14/07/2014 8,300 0.00 ■■ 0.00 8,300 8,400 8,200 1,753,770 14,556,291,000
11/07/2014 8,300 0.00 ■■ 0.00 8,300 8,400 8,100 2,204,580 18,298,014,000
10/07/2014 8,300 -0.30 ▼ -3.49 8,500 8,600 8,100 6,278,450 52,111,135,000
09/07/2014 8,600 0.20 ▲ 2.38 8,500 8,600 8,400 2,652,430 22,810,898,000
08/07/2014 8,400 -0.10 ▼ -1.18 8,500 8,500 8,300 2,212,140 18,581,976,000
07/07/2014 8,500 0.00 ■■ 0.00 8,300 8,600 8,300 6,781,670 57,644,195,000
04/07/2014 8,500 0.10 ▲ 1.19 8,400 8,600 8,400 5,304,640 45,089,440,000
03/07/2014 8,400 0.10 ▲ 1.20 8,400 8,500 8,300 4,615,380 38,769,192,000
02/07/2014 8,300 0.20 ▲ 2.47 8,100 8,300 8,000 5,493,340 45,594,722,000
01/07/2014 8,100 0.00 ■■ 0.00 8,100 8,200 8,000 2,743,050 22,218,705,000
30/06/2014 8,100 0.30 ▲ 3.85 8,000 8,300 8,000 5,367,250 43,474,725,000
27/06/2014 7,800 0.10 ▲ 1.30 7,900 8,000 7,700 4,711,380 36,748,764,000
26/06/2014 7,700 -0.10 ▼ -1.28 7,800 8,000 7,700 4,626,960 35,627,592,000
25/06/2014 7,800 0.20 ▲ 2.63 7,700 7,900 7,600 3,822,610 29,816,358,000
24/06/2014 7,600 0.10 ▲ 1.33 7,500 7,700 7,300 2,579,660 19,605,416,000
23/06/2014 7,500 -0.10 ▼ -1.32 7,500 7,800 7,400 2,109,240 15,819,300,000
20/06/2014 7,600 -0.10 ▼ -1.30 7,800 7,900 7,500 2,174,900 16,529,240,000
19/06/2014 7,700 0.00 ■■ 0.00 7,500 7,800 7,200 7,344,300 56,551,110,000
18/06/2014 7,700 -0.20 ▼ -2.53 8,000 8,100 7,700 5,211,110 40,125,547,000
17/06/2014 7,900 0.50 ▲ 6.76 7,700 7,900 7,600 8,850,900 69,922,110,000
16/06/2014 7,400 0.40 ▲ 5.71 7,100 7,400 7,000 7,251,850 53,663,690,000
13/06/2014 7,000 0.00 ■■ 0.00 7,000 7,100 6,900 1,803,640 12,625,480,000
12/06/2014 7,000 -0.10 ▼ -1.41 7,100 7,200 6,900 2,371,290 16,599,030,000
11/06/2014 7,100 0.20 ▲ 2.90 6,800 7,100 6,800 3,987,840 28,313,664,000
10/06/2014 6,900 -0.20 ▼ -2.82 7,000 7,100 6,800 3,723,180 25,689,942,000
09/06/2014 7,100 0.20 ▲ 2.90 7,000 7,300 6,900 5,680,760 40,333,396,000
06/06/2014 6,900 0.40 ▲ 6.15 6,600 6,900 6,600 4,918,340 33,936,546,000
05/06/2014 6,500 0.10 ▲ 1.56 6,300 6,600 6,200 3,212,170 20,879,105,000
04/06/2014 6,400 -0.30 ▼ -4.48 6,600 6,600 6,300 3,197,000 20,460,800,000
03/06/2014 6,700 0.30 ▲ 4.69 6,500 6,700 6,400 2,541,170 17,025,839,000
02/06/2014 6,400 -0.20 ▼ -3.03 6,600 6,800 6,300 4,102,140 26,253,696,000
30/05/2014 6,600 -0.30 ▼ -4.35 6,800 7,000 6,600 4,029,540 26,594,964,000
29/05/2014 6,900 -0.30 ▼ -4.17 7,000 7,300 6,900 4,702,690 32,448,561,000
28/05/2014 7,200 -0.10 ▼ -1.37 7,500 7,500 7,200 6,168,070 44,410,104,000
27/05/2014 7,300 0.40 ▲ 5.80 7,100 7,300 6,900 8,450,290 61,687,117,000
26/05/2014 6,900 0.20 ▲ 2.99 6,600 7,000 6,400 4,493,460 31,004,874,000
23/05/2014 6,700 -0.50 ▼ -6.94 7,000 7,000 6,700 6,308,320 42,265,744,000
22/05/2014 7,200 0.10 ▲ 1.41 7,200 7,400 6,900 6,064,400 43,663,680,000
21/05/2014 7,100 0.40 ▲ 5.97 6,900 7,100 6,800 5,112,500 36,298,750,000
20/05/2014 6,700 0.40 ▲ 6.35 6,400 6,700 6,300 7,067,710 47,353,657,000
19/05/2014 6,300 0.40 ▲ 6.78 6,000 6,300 5,900 5,232,230 32,963,049,000
16/05/2014 5,900 0.30 ▲ 5.36 5,600 5,900 5,500 3,983,690 23,503,771,000
15/05/2014 5,600 0.20 ▲ 3.70 5,400 5,700 5,300 6,997,670 39,186,952,000
14/05/2014 5,400 0.30 ▲ 5.88 5,000 5,400 5,000 4,071,140 21,984,156,000
13/05/2014 5,100 -0.30 ▼ -5.56 5,100 5,300 5,100 3,507,440 17,887,944,000
12/05/2014 5,400 -0.40 ▼ -6.90 5,500 5,800 5,400 4,420,690 23,871,726,000
09/05/2014 5,800 -0.30 ▼ -4.92 5,700 6,100 5,700 4,400,590 25,523,422,000
08/05/2014 6,100 -0.40 ▼ -6.15 6,300 6,300 6,100 2,095,480 12,782,428,000
07/05/2014 6,500 0.00 ■■ 0.00 6,400 6,800 6,300 1,743,630 11,333,595,000
06/05/2014 6,500 -0.10 ▼ -1.52 6,500 6,500 6,200 3,665,950 23,828,675,000
05/05/2014 6,600 -0.40 ▼ -5.71 7,100 7,100 6,600 3,912,470 25,822,302,000
29/04/2014 7,000 0.00 ■■ 0.00 7,000 7,100 6,900 1,794,810 12,563,670,000
28/04/2014 7,000 -0.30 ▼ -4.11 7,300 7,300 7,000 1,338,350 9,368,450,000
25/04/2014 7,300 0.10 ▲ 1.39 7,300 7,400 7,200 1,845,140 13,469,522,000
24/04/2014 7,200 0.10 ▲ 1.41 7,100 7,300 7,000 1,554,190 11,190,168,000
23/04/2014 7,100 -0.30 ▼ -4.05 7,400 7,500 7,100 2,547,520 18,087,392,000
22/04/2014 7,400 0.40 ▲ 5.71 7,000 7,400 6,900 3,732,600 27,621,240,000
21/04/2014 7,000 -0.40 ▼ -5.41 7,200 7,400 7,000 2,891,530 20,240,710,000
18/04/2014 7,400 -0.50 ▼ -6.33 7,900 7,900 7,400 3,070,340 22,720,516,000
17/04/2014 7,900 0.10 ▲ 1.28 8,000 8,100 7,800 2,079,600 16,428,840,000
16/04/2014 7,800 -0.30 ▼ -3.70 8,100 8,100 7,600 4,043,320 31,537,896,000
15/04/2014 8,100 -0.60 ▼ -6.90 8,600 8,700 8,100 4,652,990 37,689,219,000
14/04/2014 8,700 -0.20 ▼ -2.25 8,900 9,000 8,600 2,110,850 18,364,395,000
11/04/2014 8,900 -0.10 ▼ -1.11 8,900 9,000 8,800 3,049,720 27,142,508,000
10/04/2014 9,000 -0.10 ▼ -1.10 9,100 9,300 8,900 2,935,860 26,422,740,000
08/04/2014 9,100 0.10 ▲ 1.11 9,000 9,200 8,900 2,530,340 23,026,094,000
07/04/2014 9,000 0.10 ▲ 1.12 8,800 9,200 8,800 2,442,420 21,981,780,000
04/04/2014 8,900 -0.20 ▼ -2.20 9,000 9,100 8,700 1,968,870 17,522,943,000
03/04/2014 9,100 0.50 ▲ 5.81 8,700 9,100 8,600 3,289,260 29,932,266,000
02/04/2014 8,600 -0.40 ▼ -4.44 9,000 9,100 8,400 6,103,600 52,490,960,000
01/04/2014 9,000 -0.60 ▼ -6.25 9,500 9,500 9,000 5,029,070 45,261,630,000
31/03/2014 9,600 -0.20 ▼ -2.04 9,900 9,900 9,500 3,226,670 30,976,032,000
28/03/2014 9,800 0.10 ▲ 1.03 10,000 10,100 9,700 6,554,330 64,232,434,000
27/03/2014 9,700 0.00 ■■ 0.00 9,700 9,800 9,400 5,078,690 49,263,293,000
26/03/2014 9,700 -0.10 ▼ -1.02 10,000 10,200 9,300 10,374,920 100,636,724,000
25/03/2014 9,800 -0.20 ▼ -2.00 10,000 10,200 9,700 6,829,440 66,928,512,000
24/03/2014 10,000 0.60 ▲ 6.38 9,500 10,000 9,400 9,459,270 94,592,700,000
21/03/2014 9,400 0.30 ▲ 3.30 9,100 9,400 9,000 8,207,290 77,148,526,000
20/03/2014 9,100 0.00 ■■ 0.00 9,200 9,300 8,900 4,376,280 39,824,148,000
19/03/2014 9,100 0.10 ▲ 1.11 8,800 9,100 8,700 7,906,990 71,953,609,000
18/03/2014 9,000 0.00 ■■ 0.00 9,200 9,300 9,000 9,454,570 85,091,130,000
17/03/2014 9,000 0.20 ▲ 2.27 9,000 9,200 8,900 5,569,930 50,129,370,000
14/03/2014 8,800 -0.10 ▼ -1.12 8,900 9,100 8,700 3,002,840 26,424,992,000
13/03/2014 8,900 0.20 ▲ 2.30 8,800 8,900 8,600 3,804,560 33,860,584,000
12/03/2014 8,700 -0.30 ▼ -3.33 9,000 9,000 8,500 7,061,290 61,433,223,000
11/03/2014 9,000 -0.10 ▼ -1.10 9,100 9,300 8,900 6,182,550 55,642,950,000
10/03/2014 9,100 0.40 ▲ 4.60 8,800 9,300 8,700 6,879,000 62,598,900,000
07/03/2014 8,700 0.20 ▲ 2.35 8,500 8,800 8,500 5,745,420 49,985,154,000
06/03/2014 8,500 0.30 ▲ 3.66 8,300 8,600 8,300 4,785,840 40,679,640,000
05/03/2014 8,200 0.00 ■■ 0.00 8,300 8,400 8,200 2,294,470 18,814,654,000
04/03/2014 8,200 0.00 ■■ 0.00 8,100 8,300 7,900 3,747,780 30,731,796,000
03/03/2014 8,200 -0.20 ▼ -2.38 8,500 8,600 8,100 3,820,780 31,330,396,000
28/02/2014 8,400 0.10 ▲ 1.20 8,400 8,500 8,200 2,842,130 23,873,892,000
27/02/2014 8,300 0.00 ■■ 0.00 8,300 8,800 8,200 8,691,580 72,140,114,000
26/02/2014 8,300 0.00 ■■ 0.00 8,300 8,400 8,100 2,536,510 21,053,033,000
25/02/2014 8,300 0.10 ▲ 1.22 8,200 8,400 8,200 3,152,590 26,166,497,000
24/02/2014 8,200 0.20 ▲ 2.50 8,000 8,300 7,900 3,450,680 28,295,576,000
21/02/2014 8,000 0.00 ■■ 0.00 8,000 8,100 7,700 2,616,190 20,929,520,000
20/02/2014 8,000 -0.60 ▼ -6.98 8,500 8,700 8,000 7,357,120 58,856,960,000
19/02/2014 8,600 0.00 ■■ 0.00 8,700 8,700 8,400 3,588,890 30,864,454,000
18/02/2014 8,600 0.50 ▲ 6.17 8,200 8,600 8,100 6,591,970 56,690,942,000
17/02/2014 8,100 0.00 ■■ 0.00 8,000 8,300 7,900 3,142,890 25,457,409,000
14/02/2014 8,100 0.10 ▲ 1.25 8,100 8,200 8,000 3,281,340 26,578,854,000
13/02/2014 8,000 0.00 ■■ 0.00 8,100 8,300 7,900 4,391,050 35,128,400,000
12/02/2014 8,000 0.10 ▲ 1.27 7,900 8,000 7,800 2,201,920 17,615,360,000
11/02/2014 7,900 0.00 ■■ 0.00 8,100 8,200 7,800 3,560,040 28,124,316,000
10/02/2014 7,900 0.20 ▲ 2.60 7,700 7,900 7,600 2,129,850 16,825,815,000
07/02/2014 7,700 0.00 ■■ 0.00 7,800 7,800 7,600 2,193,580 16,890,566,000
06/02/2014 7,700 0.20 ▲ 2.67 7,600 7,800 7,600 1,914,750 14,743,575,000
27/01/2014 7,500 0.10 ▲ 1.35 7,400 7,600 7,400 1,878,320 14,087,400,000
24/01/2014 7,400 0.00 ■■ 0.00 7,400 7,500 7,300 1,283,150 9,495,310,000
23/01/2014 7,400 0.20 ▲ 2.78 7,200 7,500 7,100 1,544,920 11,432,408,000
22/01/2014 7,200 -0.20 ▼ -2.70 7,300 7,500 7,200 1,629,840 11,734,848,000
21/01/2014 7,400 0.20 ▲ 2.78 7,000 7,400 7,000 2,124,960 15,724,704,000
20/01/2014 7,200 -0.50 ▼ -6.49 7,500 7,600 7,200 5,993,390 43,152,408,000
17/01/2014 7,700 0.00 ■■ 0.00 7,800 7,900 7,600 3,018,490 23,242,373,000
16/01/2014 7,700 -0.20 ▼ -2.53 7,900 8,000 7,700 2,771,110 21,337,547,000
15/01/2014 7,900 -0.10 ▼ -1.25 8,100 8,200 7,900 5,197,960 41,063,884,000
14/01/2014 8,000 0.00 ■■ 0.00 8,000 8,100 7,900 1,795,040 14,360,320,000
13/01/2014 8,000 0.00 ■■ 0.00 8,000 8,200 7,900 2,916,730 23,333,840,000
10/01/2014 8,000 0.10 ▲ 1.27 8,000 8,400 8,000 5,028,900 40,231,200,000
09/01/2014 7,900 0.00 ■■ 0.00 8,000 8,000 7,800 2,528,940 19,978,626,000
08/01/2014 7,900 0.10 ▲ 1.28 7,800 8,000 7,800 1,934,340 15,281,286,000
07/01/2014 7,800 -0.20 ▼ -2.50 8,100 8,100 7,800 2,420,690 18,881,382,000
06/01/2014 8,000 0.30 ▲ 3.90 7,700 8,200 7,600 4,153,170 33,225,360,000
03/01/2014 7,700 -0.10 ▼ -1.28 7,800 7,900 7,700 2,414,300 18,590,110,000
02/01/2014 7,800 0.10 ▲ 1.30 7,800 8,000 7,600 2,929,200 22,847,760,000
31/12/2013 7,700 0.30 ▲ 4.05 7,400 7,800 7,400 3,311,720 25,500,244,000
30/12/2013 7,400 -0.30 ▼ -3.90 7,600 7,900 7,200 4,144,000 30,665,600,000
27/12/2013 7,700 -0.50 ▼ -6.10 8,100 8,200 7,700 5,650,620 43,509,774,000
26/12/2013 8,200 -0.20 ▼ -2.38 8,400 8,600 8,200 4,897,780 40,161,796,000
25/12/2013 8,400 0.40 ▲ 5.00 8,000 8,500 7,800 8,036,080 67,503,072,000
24/12/2013 8,000 0.20 ▲ 2.56 7,800 8,200 7,700 6,602,000 52,816,000,000
23/12/2013 7,800 0.00 ■■ 0.00 8,000 8,200 7,800 6,689,180 52,175,604,000
20/12/2013 7,800 0.50 ▲ 6.85 7,800 7,800 7,700 5,220,950 40,723,410,000
19/12/2013 7,300 0.40 ▲ 5.80 6,900 7,300 6,900 5,013,420 36,597,966,000
18/12/2013 6,900 0.00 ■■ 0.00 7,000 7,000 6,800 1,616,370 11,152,953,000
17/12/2013 6,900 0.10 ▲ 1.47 6,900 7,000 6,700 2,026,520 13,982,988,000
16/12/2013 6,800 0.00 ■■ 0.00 6,700 6,900 6,700 1,372,140 9,330,552,000
13/12/2013 6,800 0.00 ■■ 0.00 6,800 6,900 6,700 1,083,420 7,367,256,000
12/12/2013 6,800 0.10 ▲ 1.49 6,700 6,900 6,600 2,296,410 15,615,588,000
11/12/2013 6,700 -0.30 ▼ -4.29 7,000 7,000 6,700 3,119,120 20,898,104,000
10/12/2013 7,000 0.10 ▲ 1.45 7,000 7,100 6,800 2,892,370 20,246,590,000
09/12/2013 6,900 -0.20 ▼ -2.82 7,100 7,200 6,900 3,829,850 26,425,965,000
06/12/2013 7,100 0.00 ■■ 0.00 7,200 7,200 7,100 2,132,420 15,140,182,000
05/12/2013 7,100 -0.10 ▼ -1.39 7,200 7,300 7,000 2,839,660 20,161,586,000
04/12/2013 7,200 0.20 ▲ 2.86 7,100 7,300 7,000 4,873,360 35,088,192,000
03/12/2013 7,000 0.00 ■■ 0.00 7,000 7,200 7,000 2,687,940 18,815,580,000
02/12/2013 7,000 0.10 ▲ 1.45 6,900 7,000 6,800 1,665,020 11,655,140,000
29/11/2013 6,900 -0.10 ▼ -1.43 7,000 7,100 6,800 3,346,400 23,090,160,000
28/11/2013 7,000 -0.10 ▼ -1.41 7,200 7,300 7,000 5,438,840 38,071,880,000
27/11/2013 7,100 0.10 ▲ 1.43 7,000 7,200 6,900 5,116,380 36,326,298,000
26/11/2013 7,000 0.30 ▲ 4.48 6,600 7,100 6,600 3,494,820 24,463,740,000
25/11/2013 6,700 -0.20 ▼ -2.90 6,900 6,900 6,500 5,198,360 34,829,012,000
22/11/2013 6,900 0.00 ■■ 0.00 7,000 7,000 6,700 5,281,660 36,443,454,000
21/11/2013 6,900 -0.50 ▼ -6.76 7,500 7,700 6,900 5,417,740 37,382,406,000
20/11/2013 7,400 0.20 ▲ 2.78 7,200 7,400 7,200 3,709,140 27,447,636,000
19/11/2013 7,200 0.00 ■■ 0.00 7,200 7,300 7,100 2,668,180 19,210,896,000
18/11/2013 7,200 0.10 ▲ 1.41 7,100 7,400 7,100 3,329,010 23,968,872,000
15/11/2013 7,100 0.00 ■■ 0.00 7,000 7,200 6,900 2,554,460 18,136,666,000
14/11/2013 7,100 0.20 ▲ 2.90 7,000 7,200 7,000 2,948,260 20,932,646,000
13/11/2013 6,900 0.10 ▲ 1.47 6,800 7,000 6,800 3,921,960 27,061,524,000
12/11/2013 6,800 -0.30 ▼ -4.23 7,200 7,300 6,800 4,261,370 28,977,316,000
11/11/2013 7,100 0.40 ▲ 5.97 6,700 7,100 6,700 4,606,480 32,706,008,000
08/11/2013 6,700 0.20 ▲ 3.08 6,600 6,800 6,500 3,459,480 23,178,516,000
07/11/2013 6,500 0.10 ▲ 1.56 6,400 6,800 6,400 4,619,880 30,029,220,000
06/11/2013 6,400 -0.10 ▼ -1.54 6,500 6,600 6,400 1,934,900 12,383,360,000
05/11/2013 6,500 0.20 ▲ 3.17 6,300 6,600 6,300 4,222,830 27,448,395,000
04/11/2013 6,300 0.20 ▲ 3.28 6,100 6,300 6,100 1,294,690 8,156,547,000
01/11/2013 6,100 -0.10 ▼ -1.61 6,200 6,200 6,100 720,290 4,393,769,000
31/10/2013 6,200 0.00 ■■ 0.00 6,200 6,200 6,000 1,728,720 10,718,064,000
30/10/2013 6,200 0.00 ■■ 0.00 6,200 6,300 6,100 778,610 4,827,382,000
29/10/2013 6,200 0.00 ■■ 0.00 6,100 6,200 6,000 1,373,790 8,517,498,000
28/10/2013 6,200 -0.10 ▼ -1.59 6,300 6,400 6,100 1,771,810 10,985,222,000
25/10/2013 6,300 0.10 ▲ 1.61 6,200 6,300 6,100 1,511,610 9,523,143,000
24/10/2013 6,200 -0.20 ▼ -3.12 6,400 6,500 6,200 2,080,730 12,900,526,000
23/10/2013 6,400 0.00 ■■ 0.00 6,300 6,600 6,300 2,143,750 13,720,000,000
22/10/2013 6,400 -0.10 ▼ -1.54 6,500 6,600 6,200 2,596,430 16,617,152,000
21/10/2013 6,500 0.40 ▲ 6.56 6,500 6,500 6,400 5,522,770 35,898,005,000
18/10/2013 6,100 0.10 ▲ 1.67 6,000 6,200 5,900 2,127,790 12,979,519,000
17/10/2013 6,000 0.00 ■■ 0.00 6,100 6,200 5,900 1,704,930 10,229,580,000
16/10/2013 6,000 0.00 ■■ 0.00 6,000 6,100 6,000 1,588,120 9,528,720,000
15/10/2013 6,000 0.10 ▲ 1.69 6,000 6,100 5,900 1,092,380 6,554,280,000
14/10/2013 5,900 -0.10 ▼ -1.67 6,000 6,100 5,900 952,600 5,620,340,000
11/10/2013 6,000 0.10 ▲ 1.69 6,000 6,100 6,000 2,020,690 12,124,140,000
10/10/2013 5,900 -0.30 ▼ -4.84 6,200 6,300 5,900 2,271,250 13,400,375,000
09/10/2013 6,200 0.10 ▲ 1.64 6,100 6,300 6,000 4,094,170 25,383,854,000
08/10/2013 6,100 -0.20 ▼ -3.17 6,200 6,300 6,000 1,712,440 10,445,884,000
07/10/2013 6,300 0.20 ▲ 3.28 6,100 6,300 6,100 2,157,820 13,594,266,000
04/10/2013 6,100 0.00 ■■ 0.00 6,000 6,200 5,900 2,257,090 13,768,249,000
03/10/2013 6,100 0.00 ■■ 0.00 6,100 6,200 5,900 1,624,210 9,907,681,000
02/10/2013 6,100 0.20 ▲ 3.39 5,800 6,200 5,800 3,026,990 18,464,639,000
01/10/2013 5,900 -0.10 ▼ -1.67 6,000 6,100 5,800 2,376,810 14,023,179,000
30/09/2013 6,000 0.10 ▲ 1.69 5,900 6,000 5,800 1,845,470 11,072,820,000
27/09/2013 5,900 0.10 ▲ 1.72 5,800 6,000 5,700 1,037,730 6,122,607,000
26/09/2013 5,800 0.00 ■■ 0.00 5,800 5,900 5,700 1,225,950 7,110,510,000
25/09/2013 5,800 0.10 ▲ 1.75 5,600 6,000 5,500 2,760,210 16,009,218,000
24/09/2013 5,700 0.10 ▲ 1.79 5,500 5,700 5,500 1,347,560 7,681,092,000
23/09/2013 5,600 0.30 ▲ 5.66 5,300 5,600 5,200 1,400,430 7,842,408,000
20/09/2013 5,300 -0.10 ▼ -1.85 5,300 5,400 5,200 883,760 4,683,928,000
19/09/2013 5,400 0.00 ■■ 0.00 5,500 5,500 5,300 819,520 4,425,408,000
18/09/2013 5,400 -0.10 ▼ -1.82 5,500 5,600 5,300 1,417,440 7,654,176,000
17/09/2013 5,500 0.00 ■■ 0.00 5,500 5,600 5,400 1,158,120 6,369,660,000
16/09/2013 5,500 0.00 ■■ 0.00 5,500 5,600 5,400 968,360 5,325,980,000
13/09/2013 5,500 -0.20 ▼ -3.51 5,600 5,700 5,500 484,330 2,663,815,000
12/09/2013 5,700 0.10 ▲ 1.79 5,600 5,700 5,500 441,940 2,519,058,000
11/09/2013 5,600 0.10 ▲ 1.82 5,500 5,700 5,500 1,061,580 5,944,848,000
10/09/2013 5,500 0.20 ▲ 3.77 5,400 5,600 5,400 1,143,800 6,290,900,000
09/09/2013 5,300 -0.20 ▼ -3.64 5,500 5,500 5,300 1,074,840 5,696,652,000
06/09/2013 5,500 0.00 ■■ 0.00 5,500 5,600 5,400 632,130 3,476,715,000
05/09/2013 5,500 0.00 ■■ 0.00 5,500 5,600 5,300 2,049,770 11,273,735,000
04/09/2013 5,500 -0.20 ▼ -3.51 5,700 5,800 5,500 1,116,930 6,143,115,000
03/09/2013 5,700 -0.20 ▼ -3.39 5,800 5,900 5,700 475,120 2,708,184,000
30/08/2013 5,900 0.20 ▲ 3.51 5,800 5,900 5,700 714,690 4,216,671,000
29/08/2013 5,700 0.00 ■■ 0.00 5,700 5,900 5,700 847,570 4,831,149,000
28/08/2013 5,700 -0.30 ▼ -5.00 5,800 5,900 5,700 2,206,140 12,574,998,000
27/08/2013 6,000 -0.10 ▼ -1.64 6,000 6,100 5,900 1,388,150 8,328,900,000
26/08/2013 6,100 0.10 ▲ 1.67 6,000 6,100 5,900 858,600 5,237,460,000
23/08/2013 6,000 -0.10 ▼ -1.64 6,200 6,300 6,000 1,139,700 6,838,200,000
22/08/2013 6,100 0.00 ■■ 0.00 6,100 6,500 6,100 3,780,550 23,061,355,000
21/08/2013 6,100 -0.10 ▼ -1.61 6,200 6,200 6,000 1,141,740 6,964,614,000
20/08/2013 6,200 0.00 ■■ 0.00 6,100 6,200 6,000 1,709,830 10,600,946,000
19/08/2013 6,200 -0.10 ▼ -1.59 6,200 6,300 6,100 1,572,670 9,750,554,000
16/08/2013 6,300 0.10 ▲ 1.61 6,100 6,300 6,000 1,932,110 12,172,293,000
15/08/2013 6,200 0.30 ▲ 5.08 5,900 6,300 5,800 2,599,380 16,116,156,000
14/08/2013 5,900 0.20 ▲ 3.51 5,700 5,900 5,600 1,236,400 7,294,760,000
13/08/2013 5,700 -0.20 ▼ -3.39 5,800 6,000 5,700 997,380 5,685,066,000
12/08/2013 5,900 -0.10 ▼ -1.67 5,900 6,000 5,800 982,280 5,795,452,000
09/08/2013 6,000 0.10 ▲ 1.69 5,900 6,100 5,900 553,360 3,320,160,000
08/08/2013 5,900 -0.10 ▼ -1.67 5,900 6,000 5,900 1,981,340 11,689,906,000
07/08/2013 6,000 -0.10 ▼ -1.64 6,100 6,200 5,900 1,027,530 6,165,180,000
06/08/2013 6,100 0.10 ▲ 1.67 6,000 6,100 5,900 860,580 5,249,538,000
05/08/2013 6,000 0.10 ▲ 1.69 5,900 6,200 5,900 2,250,090 13,500,540,000
02/08/2013 5,900 0.30 ▲ 5.36 5,600 5,900 5,600 1,678,930 9,905,687,000
01/08/2013 5,600 0.10 ▲ 1.82 5,500 5,700 5,400 1,010,420 5,658,352,000
31/07/2013 5,500 0.00 ■■ 0.00 5,600 5,600 5,400 944,270 5,193,485,000
30/07/2013 5,500 -0.10 ▼ -1.79 5,600 5,700 5,400 1,306,760 7,187,180,000
29/07/2013 5,600 -0.30 ▼ -5.08 5,900 5,900 5,500 1,688,510 9,455,656,000
26/07/2013 5,900 0.00 ■■ 0.00 6,000 6,000 5,800 1,075,150 6,343,385,000
25/07/2013 5,900 0.00 ■■ 0.00 5,900 6,200 5,900 1,680,800 9,916,720,000
24/07/2013 5,900 -0.30 ▼ -4.84 6,100 6,100 5,800 2,865,450 16,906,155,000
23/07/2013 6,200 -0.30 ▼ -4.62 6,400 6,500 6,200 1,378,630 8,547,506,000
22/07/2013 6,500 -0.20 ▼ -2.99 6,600 6,700 6,400 1,935,770 12,582,505,000
19/07/2013 6,700 0.00 ■■ 0.00 6,800 6,800 6,600 1,417,680 9,498,456,000
18/07/2013 6,700 -0.10 ▼ -1.47 6,700 6,800 6,600 2,813,940 18,853,398,000
17/07/2013 6,800 0.10 ▲ 1.49 6,600 6,900 6,500 1,757,730 11,952,564,000
16/07/2013 6,700 0.00 ■■ 0.00 6,600 6,800 6,600 1,021,180 6,841,906,000
15/07/2013 6,700 -0.10 ▼ -1.47 6,800 6,900 6,600 1,569,350 10,514,645,000
12/07/2013 6,800 0.30 ▲ 4.62 6,600 6,800 6,600 1,700,700 11,564,760,000
11/07/2013 6,500 0.00 ■■ 0.00 6,500 6,500 6,400 2,065,740 13,427,310,000
10/07/2013 6,500 0.00 ■■ 0.00 6,600 6,600 6,400 1,556,420 10,116,730,000
09/07/2013 6,500 0.00 ■■ 0.00 6,500 6,600 6,400 1,311,230 8,522,995,000
08/07/2013 6,500 -0.30 ▼ -4.41 6,700 6,700 6,500 1,258,470 8,180,055,000
05/07/2013 6,800 0.00 ■■ 0.00 6,900 6,900 6,700 1,257,980 8,554,264,000
04/07/2013 6,800 0.20 ▲ 3.03 6,500 6,900 6,500 2,206,180 15,002,024,000
03/07/2013 6,600 -0.10 ▼ -1.49 6,600 6,800 6,600 954,980 6,302,868,000
02/07/2013 6,700 0.30 ▲ 4.69 6,500 6,800 6,500 1,202,830 8,058,961,000
01/07/2013 6,400 -0.20 ▼ -3.03 6,600 6,600 6,400 833,360 5,333,504,000
28/06/2013 6,600 -0.20 ▼ -2.94 6,800 6,800 6,600 1,716,550 11,329,230,000
27/06/2013 6,800 0.00 ■■ 0.00 6,900 7,000 6,700 1,489,110 10,125,948,000
26/06/2013 6,800 0.20 ▲ 3.03 6,700 7,000 6,500 1,918,220 13,043,896,000
25/06/2013 6,600 -0.40 ▼ -5.71 7,000 7,000 6,600 3,690,450 24,356,970,000
24/06/2013 7,000 -0.20 ▼ -2.78 7,200 7,300 6,900 1,094,510 7,661,570,000
21/06/2013 7,200 0.20 ▲ 2.86 6,800 7,200 6,800 2,920,580 21,028,176,000
20/06/2013 7,000 -0.40 ▼ -5.41 7,300 7,400 7,000 2,408,660 16,860,620,000
19/06/2013 7,400 0.10 ▲ 1.37 7,500 7,500 7,200 2,747,290 20,329,946,000
18/06/2013 7,300 -0.20 ▼ -2.67 7,400 7,600 7,200 1,547,740 11,298,502,000
17/06/2013 7,500 0.00 ■■ 0.00 7,700 7,800 7,300 2,392,290 17,942,175,000
14/06/2013 7,500 0.40 ▲ 5.63 7,200 7,500 7,200 3,028,050 22,710,375,000
13/06/2013 7,100 0.00 ■■ 0.00 7,200 7,200 6,800 2,832,250 20,108,975,000
12/06/2013 7,100 0.10 ▲ 1.43 7,100 7,300 7,000 2,415,030 17,146,713,000
11/06/2013 7,000 0.00 ■■ 0.00 6,900 7,400 6,900 3,705,930 25,941,510,000
10/06/2013 7,000 0.30 ▲ 4.48 6,900 7,100 6,800 2,662,750 18,639,250,000
07/06/2013 6,700 0.40 ▲ 6.35 6,400 6,700 6,400 4,227,840 28,326,528,000
06/06/2013 6,300 0.30 ▲ 5.00 5,900 6,400 5,900 3,518,290 22,165,227,000
05/06/2013 6,000 0.10 ▲ 1.69 5,900 6,000 5,800 942,190 5,653,140,000
04/06/2013 5,900 -0.10 ▼ -1.67 6,100 6,100 5,900 1,147,690 6,771,371,000
03/06/2013 6,000 0.30 ▲ 5.26 5,700 6,000 5,700 2,726,240 16,357,440,000
31/05/2013 5,700 -0.20 ▼ -3.39 5,900 6,000 5,700 1,854,710 10,571,847,000
30/05/2013 5,900 0.10 ▲ 1.72 5,800 5,900 5,700 1,561,740 9,214,266,000
29/05/2013 5,800 -0.10 ▼ -1.69 6,000 6,000 5,700 2,747,690 15,936,602,000
28/05/2013 5,900 0.10 ▲ 1.72 5,800 6,000 5,800 2,438,760 14,388,684,000
27/05/2013 5,800 0.30 ▲ 5.45 5,600 5,800 5,600 2,663,100 15,445,980,000
24/05/2013 5,500 0.30 ▲ 5.77 5,300 5,500 5,300 2,818,130 15,499,715,000
23/05/2013 6,200 0.10 ▲ 1.64 6,200 6,300 6,100 3,012,520 18,677,624,000
22/05/2013 6,100 0.00 ■■ 0.00 6,100 6,400 6,000 2,338,750 14,266,375,000
21/05/2013 6,100 0.00 ■■ 0.00 6,200 6,200 6,000 2,212,290 13,494,969,000
20/05/2013 6,100 0.10 ▲ 1.67 6,000 6,100 5,900 1,579,180 9,632,998,000
17/05/2013 6,000 -0.10 ▼ -1.64 6,100 6,100 5,900 830,690 4,984,140,000
16/05/2013 6,100 0.30 ▲ 5.17 5,900 6,200 5,800 2,594,370 15,825,657,000
15/05/2013 5,800 0.10 ▲ 1.75 5,600 5,900 5,600 1,574,320 9,131,056,000
14/05/2013 5,700 -0.10 ▼ -1.72 5,800 5,800 5,500 1,648,110 9,394,227,000
13/05/2013 5,800 0.10 ▲ 1.75 5,700 5,900 5,700 1,147,070 6,653,006,000
10/05/2013 5,700 0.00 ■■ 0.00 5,700 5,800 5,600 1,458,090 8,311,113,000
09/05/2013 5,700 0.20 ▲ 3.64 5,600 5,800 5,500 1,950,210 11,116,197,000
08/05/2013 5,500 -0.20 ▼ -3.51 5,700 5,800 5,500 1,371,240 7,541,820,000
07/05/2013 5,700 0.30 ▲ 5.56 5,600 5,700 5,500 6,156,230 35,090,511,000
06/05/2013 5,400 0.30 ▲ 5.88 5,400 5,400 5,400 353,490 1,908,846,000
03/05/2013 5,100 0.30 ▲ 6.25 5,000 5,100 5,000 865,920 4,416,192,000
02/05/2013 4,800 -0.10 ▼ -2.04 5,000 5,000 4,800 517,940 2,486,112,000
26/04/2013 4,900 -0.20 ▼ -3.92 5,100 5,200 4,900 684,550 3,354,295,000
25/04/2013 5,100 0.30 ▲ 6.25 4,900 5,100 4,900 1,337,710 6,822,321,000
24/04/2013 4,800 0.00 ■■ 0.00 4,800 4,900 4,700 372,930 1,790,064,000
23/04/2013 4,800 0.10 ▲ 2.13 4,700 4,900 4,700 347,500 1,668,000,000
22/04/2013 4,700 -0.20 ▼ -4.08 4,900 4,900 4,600 501,510 2,357,097,000
18/04/2013 4,900 -0.10 ▼ -2.00 4,900 5,000 4,800 375,120 1,838,088,000
17/04/2013 5,000 0.10 ▲ 2.04 4,900 5,000 4,800 1,176,460 5,882,300,000
16/04/2013 4,900 -0.10 ▼ -2.00 4,900 5,000 4,800 1,234,320 6,048,168,000
15/04/2013 5,000 -0.20 ▼ -3.85 5,200 5,300 4,900 1,222,790 6,113,950,000
12/04/2013 5,200 0.00 ■■ 0.00 5,300 5,400 5,100 928,120 4,826,224,000
11/04/2013 5,200 0.00 ■■ 0.00 5,300 5,300 5,100 560,850 2,916,420,000
10/04/2013 5,200 -0.10 ▼ -1.89 5,400 5,500 5,200 1,018,750 5,297,500,000
09/04/2013 5,300 0.10 ▲ 1.92 5,200 5,400 5,200 558,290 2,958,937,000
08/04/2013 5,200 -0.10 ▼ -1.89 5,300 5,400 5,200 880,220 4,577,144,000
05/04/2013 5,300 0.00 ■■ 0.00 5,300 5,400 5,100 1,003,770 5,319,981,000
04/04/2013 5,300 -0.30 ▼ -5.36 5,500 5,500 5,300 1,201,490 6,367,897,000
03/04/2013 5,600 0.00 ■■ 0.00 5,600 5,700 5,400 1,574,530 8,817,368,000
02/04/2013 5,600 0.20 ▲ 3.70 5,500 5,700 5,500 2,737,590 15,330,504,000
01/04/2013 5,400 0.30 ▲ 5.88 5,100 5,400 5,100 1,304,100 7,042,140,000
29/03/2013 5,100 0.00 ■■ 0.00 5,000 5,200 4,900 930,530 4,745,703,000
28/03/2013 5,100 -0.10 ▼ -1.92 5,200 5,300 5,100 1,033,870 5,272,737,000
27/03/2013 5,200 -0.10 ▼ -1.89 5,300 5,300 5,200 518,400 2,695,680,000
26/03/2013 5,300 -0.10 ▼ -1.85 5,500 5,500 5,300 1,096,410 5,810,973,000
25/03/2013 5,400 0.00 ■■ 0.00 5,400 5,500 5,300 1,031,170 5,568,318,000
22/03/2013 5,400 -0.20 ▼ -3.57 5,600 5,700 5,400 1,437,040 7,760,016,000
21/03/2013 5,600 -0.10 ▼ -1.75 5,700 5,800 5,500 1,441,140 8,070,384,000
20/03/2013 5,700 0.10 ▲ 1.79 5,600 5,800 5,600 1,104,190 6,293,883,000
19/03/2013 5,600 0.00 ■■ 0.00 5,600 5,700 5,500 745,470 4,174,632,000
18/03/2013 5,600 0.10 ▲ 1.82 5,500 5,800 5,500 2,313,630 12,956,328,000
15/03/2013 5,500 -0.10 ▼ -1.79 5,500 5,700 5,500 943,860 5,191,230,000
14/03/2013 5,600 0.20 ▲ 3.70 5,500 5,600 5,400 1,384,250 7,751,800,000
13/03/2013 5,400 -0.20 ▼ -3.57 5,600 5,700 5,400 1,195,630 6,456,402,000
12/03/2013 5,600 0.00 ■■ 0.00 5,700 5,800 5,500 987,870 5,532,072,000
11/03/2013 5,600 0.30 ▲ 5.66 5,300 5,600 5,300 1,617,040 9,055,424,000
08/03/2013 5,300 0.10 ▲ 1.92 5,200 5,400 5,200 1,044,670 5,536,751,000
07/03/2013 5,200 -0.20 ▼ -3.70 5,300 5,400 5,100 1,030,330 5,357,716,000
06/03/2013 5,400 0.20 ▲ 3.85 5,300 5,400 5,200 675,730 3,648,942,000
05/03/2013 5,200 -0.30 ▼ -5.45 5,400 5,500 5,200 1,744,640 9,072,128,000
04/03/2013 5,500 -0.40 ▼ -6.78 5,900 5,900 5,500 1,744,230 9,593,265,000
01/03/2013 5,900 -0.20 ▼ -3.28 6,100 6,200 5,900 1,118,190 6,597,321,000
28/02/2013 6,100 0.20 ▲ 3.39 6,000 6,300 6,000 1,316,070 8,028,027,000
27/02/2013 5,900 0.10 ▲ 1.72 5,800 6,000 5,500 1,088,280 6,420,852,000
26/02/2013 5,800 -0.40 ▼ -6.45 6,200 6,400 5,800 3,269,680 18,964,144,000
25/02/2013 6,200 0.00 ■■ 0.00 6,400 6,400 6,200 1,100,060 6,820,372,000
22/02/2013 6,200 0.10 ▲ 1.64 6,300 6,500 5,900 3,691,100 22,884,820,000
21/02/2013 6,100 -0.30 ▼ -4.69 6,400 6,800 6,000 4,406,050 26,876,905,000
20/02/2013 6,400 0.30 ▲ 4.92 6,100 6,500 6,000 2,794,050 17,881,920,000
19/02/2013 6,100 -0.30 ▼ -4.69 6,400 6,500 6,100 2,230,120 13,603,732,000
18/02/2013 6,400 0.40 ▲ 6.67 6,300 6,400 6,200 1,753,360 11,221,504,000
08/02/2013 6,000 0.30 ▲ 5.26 5,700 6,000 5,700 1,611,460 9,668,760,000
07/02/2013 5,700 0.20 ▲ 3.64 5,600 5,800 5,500 1,918,480 10,935,336,000
06/02/2013 5,500 0.30 ▲ 5.77 5,300 5,500 5,300 777,230 4,274,765,000
05/02/2013 5,200 -0.20 ▼ -3.70 5,400 5,400 5,200 1,366,330 7,104,916,000
04/02/2013 5,400 -0.10 ▼ -1.82 5,600 5,600 5,400 1,391,300 7,513,020,000
01/02/2013 5,500 0.10 ▲ 1.85 5,300 5,500 5,200 1,649,360 9,071,480,000
31/01/2013 5,400 -0.10 ▼ -1.82 5,400 5,600 5,300 1,858,600 10,036,440,000
30/01/2013 5,500 0.00 ■■ 0.00 5,600 5,600 5,400 1,706,490 9,385,695,000
29/01/2013 5,500 0.20 ▲ 3.77 5,300 5,600 5,200 2,575,800 14,166,900,000
28/01/2013 5,300 -0.30 ▼ -5.36 5,600 5,800 5,300 3,331,020 17,654,406,000
25/01/2013 5,600 0.30 ▲ 5.66 5,400 5,600 5,400 2,470,740 13,836,144,000
24/01/2013 5,300 0.30 ▲ 6.00 5,100 5,300 5,000 2,065,010 10,944,553,000
23/01/2013 5,000 -0.30 ▼ -5.66 5,200 5,300 5,000 2,400,790 12,003,950,000
22/01/2013 5,300 -0.30 ▼ -5.36 5,600 5,600 5,300 1,699,700 9,008,410,000
21/01/2013 5,600 0.20 ▲ 3.70 5,600 5,700 5,400 2,327,200 13,032,320,000
18/01/2013 5,400 0.10 ▲ 1.89 5,300 5,600 5,300 3,465,330 18,712,782,000
17/01/2013 5,300 0.10 ▲ 1.92 5,400 5,500 5,200 4,264,490 22,601,797,000
16/01/2013 5,200 0.30 ▲ 6.12 5,200 5,200 5,200 2,027,680 10,543,936,000
15/01/2013 4,900 0.30 ▲ 6.52 4,700 4,900 4,700 1,923,970 9,427,453,000
14/01/2013 4,600 0.00 ■■ 0.00 4,500 4,700 4,400 1,288,470 5,926,962,000
11/01/2013 4,600 0.00 ■■ 0.00 4,700 4,700 4,500 1,549,190 7,126,274,000
10/01/2013 4,600 0.00 ■■ 0.00 4,500 4,700 4,400 678,170 3,119,582,000
09/01/2013 4,600 -0.20 ▼ -4.17 4,800 4,900 4,600 1,951,370 8,976,302,000
08/01/2013 4,800 0.10 ▲ 2.13 4,700 4,900 4,700 1,501,750 7,208,400,000
07/01/2013 4,700 0.00 ■■ 0.00 4,700 4,900 4,600 1,065,010 5,005,547,000
04/01/2013 4,700 -0.10 ▼ -2.08 4,600 4,900 4,600 1,643,940 7,726,518,000
03/01/2013 4,800 -0.10 ▼ -2.04 5,000 5,100 4,700 1,882,460 9,035,808,000
02/01/2013 4,900 0.20 ▲ 4.26 4,900 4,900 4,900 1,009,690 4,947,481,000
28/12/2012 4,700 0.20 ▲ 4.44 4,700 4,700 4,600 2,268,490 10,661,903,000
27/12/2012 4,500 0.20 ▲ 4.65 4,300 4,500 4,300 1,261,360 5,676,120,000
26/12/2012 4,300 0.10 ▲ 2.38 4,200 4,400 4,100 686,210 2,950,703,000
25/12/2012 4,200 0.00 ■■ 0.00 4,200 4,300 4,100 314,570 1,321,194,000
24/12/2012 4,200 -0.10 ▼ -2.33 4,200 4,400 4,200 365,260 1,534,092,000
21/12/2012 4,300 -0.10 ▼ -2.27 4,400 4,400 4,200 443,220 1,905,846,000
20/12/2012 4,400 0.00 ■■ 0.00 4,500 4,600 4,400 788,560 3,469,664,000
19/12/2012 4,400 0.20 ▲ 4.76 4,300 4,400 4,300 994,770 4,376,988,000
18/12/2012 4,200 -0.10 ▼ -2.33 4,300 4,300 4,100 363,930 1,528,506,000
17/12/2012 4,300 0.10 ▲ 2.38 4,200 4,300 4,100 401,840 1,727,912,000
14/12/2012 4,200 0.00 ■■ 0.00 4,200 4,300 4,100 606,960 2,549,232,000
13/12/2012 4,200 -0.20 ▼ -4.55 4,400 4,400 4,200 614,560 2,581,152,000
12/12/2012 4,400 0.10 ▲ 2.33 4,200 4,400 4,200 545,660 2,400,904,000
11/12/2012 4,300 -0.10 ▼ -2.27 4,300 4,400 4,200 560,400 2,409,720,000
10/12/2012 4,400 0.10 ▲ 2.33 4,300 4,500 4,200 802,560 3,531,264,000
07/12/2012 4,300 0.00 ■■ 0.00 4,300 4,400 4,100 611,990 2,631,557,000
06/12/2012 4,300 0.10 ▲ 2.38 4,200 4,400 4,100 652,610 2,806,223,000
05/12/2012 4,200 0.10 ▲ 2.44 4,100 4,300 4,100 879,730 3,694,866,000
04/12/2012 4,100 0.10 ▲ 2.50 4,000 4,100 3,900 422,820 1,733,562,000
03/12/2012 4,000 0.00 ■■ 0.00 4,000 4,000 3,900 146,560 586,240,000
30/11/2012 4,000 -0.10 ▼ -2.44 4,000 4,000 3,900 266,890 1,067,560,000
29/11/2012 4,100 0.10 ▲ 2.50 4,000 4,100 3,900 273,550 1,121,555,000
28/11/2012 4,000 0.00 ■■ 0.00 4,000 4,100 4,000 462,640 1,850,560,000
27/11/2012 4,000 0.10 ▲ 2.56 3,900 4,000 3,900 298,960 1,195,840,000
26/11/2012 3,900 -0.10 ▼ -2.50 3,900 4,000 3,900 192,560 750,984,000
23/11/2012 4,000 -0.10 ▼ -2.44 4,000 4,100 3,900 718,500 2,874,000,000
22/11/2012 4,100 0.10 ▲ 2.50 4,000 4,100 3,900 202,590 830,619,000
21/11/2012 4,000 0.00 ■■ 0.00 4,000 4,100 4,000 265,440 1,061,760,000
20/11/2012 4,000 0.10 ▲ 2.56 3,900 4,000 3,900 313,510 1,254,040,000
19/11/2012 3,900 -0.10 ▼ -2.50 4,000 4,100 3,900 195,470 762,333,000
16/11/2012 4,000 0.00 ■■ 0.00 4,000 4,100 3,900 432,130 1,728,520,000
15/11/2012 4,000 -0.20 ▼ -4.76 4,100 4,200 4,000 598,370 2,393,480,000
14/11/2012 4,200 0.00 ■■ 0.00 4,100 4,200 4,100 485,720 2,040,024,000
13/11/2012 4,200 -0.20 ▼ -4.55 4,400 4,400 4,200 469,680 1,972,656,000
12/11/2012 4,400 -0.10 ▼ -2.22 4,400 4,500 4,300 696,970 3,066,668,000
09/11/2012 4,500 0.20 ▲ 4.65 4,300 4,500 4,300 734,190 3,303,855,000
08/11/2012 4,300 0.00 ■■ 0.00 4,300 4,400 4,200 514,280 2,211,404,000
07/11/2012 4,300 0.10 ▲ 2.38 4,300 4,400 4,200 646,350 2,779,305,000
06/11/2012 4,200 0.10 ▲ 2.44 4,200 4,300 4,100 435,650 1,829,730,000
05/11/2012 4,100 -0.10 ▼ -2.38 4,100 4,300 4,000 277,800 1,138,980,000
02/11/2012 4,200 -0.20 ▼ -4.55 4,200 4,200 4,200 683,880 2,872,296,000
01/11/2012 4,400 0.10 ▲ 2.33 4,300 4,500 4,200 930,890 4,095,916,000
31/10/2012 4,300 0.00 ■■ 0.00 4,200 4,300 4,100 374,000 1,608,200,000
30/10/2012 4,300 0.10 ▲ 2.38 4,200 4,300 4,100 294,480 1,266,264,000
29/10/2012 4,200 0.00 ■■ 0.00 4,200 4,300 4,100 263,300 1,105,860,000
26/10/2012 4,200 0.20 ▲ 5.00 4,000 4,200 4,000 922,150 3,873,030,000
25/10/2012 4,000 -0.10 ▼ -2.44 4,000 4,100 3,900 551,690 2,206,760,000
24/10/2012 4,100 0.10 ▲ 2.50 4,000 4,100 4,000 393,340 1,612,694,000
23/10/2012 4,000 0.10 ▲ 2.56 4,000 4,000 3,900 504,430 2,017,720,000
22/10/2012 3,900 -0.10 ▼ -2.50 3,800 4,000 3,800 663,160 2,586,324,000
19/10/2012 4,000 -0.10 ▼ -2.44 4,000 4,200 3,900 764,050 3,056,200,000
18/10/2012 4,100 0.10 ▲ 2.50 4,100 4,200 4,000 592,010 2,427,241,000
17/10/2012 4,000 0.10 ▲ 2.56 4,000 4,000 4,000 660,970 2,643,880,000
16/10/2012 3,900 0.10 ▲ 2.63 3,900 3,900 3,900 251,930 982,527,000
15/10/2012 3,800 -0.10 ▼ -2.56 3,900 4,000 3,800 901,160 3,424,408,000
12/10/2012 3,900 0.10 ▲ 2.63 3,900 3,900 3,900 1,003,360 3,913,104,000
11/10/2012 3,800 0.10 ▲ 2.70 3,800 3,800 3,800 24,930 94,734,000
10/10/2012 3,700 0.10 ▲ 2.78 3,700 3,700 3,600 521,990 1,931,363,000
09/10/2012 3,600 0.10 ▲ 2.86 3,600 3,600 3,600 228,290 821,844,000
08/10/2012 3,500 0.10 ▲ 2.94 3,400 3,500 3,400 228,650 800,275,000
05/10/2012 3,400 -0.10 ▼ -2.86 3,500 3,600 3,400 244,150 830,110,000
04/10/2012 3,500 -0.10 ▼ -2.78 3,600 3,600 3,500 170,000 595,000,000
03/10/2012 3,600 0.00 ■■ 0.00 3,500 3,700 3,500 270,600 974,160,000
02/10/2012 3,600 -0.10 ▼ -2.70 3,600 3,700 3,600 475,990 1,713,564,000
01/10/2012 3,700 -0.10 ▼ -2.63 3,800 3,800 3,700 209,740 776,038,000
28/09/2012 3,800 -0.10 ▼ -2.56 3,900 3,900 3,800 137,380 522,044,000
27/09/2012 3,900 -0.10 ▼ -2.50 3,900 3,900 3,800 234,390 914,121,000
26/09/2012 4,000 0.10 ▲ 2.56 3,800 4,000 3,800 204,000 816,000,000
25/09/2012 3,900 0.00 ■■ 0.00 3,900 3,900 3,800 206,840 806,676,000
24/09/2012 3,900 -0.10 ▼ -2.50 4,000 4,000 3,800 313,320 1,221,948,000
21/09/2012 4,000 0.10 ▲ 2.56 3,900 4,000 3,900 286,500 1,146,000,000
20/09/2012 3,900 -0.10 ▼ -2.50 3,900 4,000 3,800 360,830 1,407,237,000
19/09/2012 4,000 0.10 ▲ 2.56 3,800 4,000 3,800 292,070 1,168,280,000
18/09/2012 3,900 -0.10 ▼ -2.50 4,000 4,100 3,800 715,570 2,790,723,000
17/09/2012 4,000 0.10 ▲ 2.56 3,900 4,000 3,900 966,770 3,867,080,000
14/09/2012 3,900 0.10 ▲ 2.63 3,900 3,900 3,900 247,730 966,147,000
13/09/2012 3,800 0.10 ▲ 2.70 3,700 3,800 3,600 437,270 1,661,626,000
12/09/2012 3,700 0.00 ■■ 0.00 3,700 3,800 3,700 212,500 786,250,000
11/09/2012 3,700 -0.10 ▼ -2.63 3,700 3,800 3,700 1,148,570 4,249,709,000
10/09/2012 3,800 -0.10 ▼ -2.56 3,800 3,900 3,800 312,210 1,186,398,000
07/09/2012 3,900 -0.20 ▼ -4.88 4,000 4,100 3,900 485,380 1,892,982,000
06/09/2012 4,100 0.00 ■■ 0.00 4,000 4,100 3,900 698,070 2,862,087,000
05/09/2012 4,100 0.00 ■■ 0.00 4,000 4,100 3,900 764,500 3,134,450,000
04/09/2012 4,100 -0.10 ▼ -2.38 4,200 4,200 4,000 604,130 2,476,933,000
31/08/2012 4,200 0.00 ■■ 0.00 4,100 4,200 4,000 634,740 2,665,908,000
30/08/2012 4,200 0.00 ■■ 0.00 4,100 4,300 4,000 797,040 3,347,568,000
29/08/2012 4,200 0.20 ▲ 5.00 4,100 4,200 4,000 700,660 2,942,772,000
28/08/2012 4,000 0.00 ■■ 0.00 3,900 4,000 3,800 934,390 3,737,560,000
27/08/2012 4,000 -0.20 ▼ -4.76 4,100 4,100 4,000 657,080 2,628,320,000
24/08/2012 4,200 -0.20 ▼ -4.55 4,200 4,500 4,200 2,019,890 8,483,538,000
23/08/2012 4,400 -0.20 ▼ -4.35 4,400 4,400 4,400 95,890 421,916,000
22/08/2012 4,600 -0.20 ▼ -4.17 4,600 4,700 4,600 1,129,780 5,196,988,000
21/08/2012 4,800 -0.20 ▼ -4.00 4,900 4,900 4,800 983,560 4,721,088,000
20/08/2012 5,000 -0.10 ▼ -1.96 5,100 5,100 5,000 549,940 2,749,700,000
17/08/2012 5,100 0.00 ■■ 0.00 5,100 5,100 4,900 570,880 2,911,488,000
16/08/2012 5,100 0.10 ▲ 2.00 5,000 5,100 4,900 607,040 3,095,904,000
15/08/2012 5,000 0.00 ■■ 0.00 5,000 5,100 5,000 577,780 2,888,900,000
14/08/2012 5,000 0.00 ■■ 0.00 4,900 5,100 4,900 524,580 2,622,900,000
13/08/2012 5,000 0.00 ■■ 0.00 5,000 5,000 4,900 501,480 2,507,400,000
10/08/2012 5,000 -0.10 ▼ -1.96 5,100 5,100 4,900 848,480 4,242,400,000
09/08/2012 5,100 0.00 ■■ 0.00 5,100 5,200 5,000 693,670 3,537,717,000
08/08/2012 5,100 0.10 ▲ 2.00 5,000 5,100 5,000 581,130 2,963,763,000
07/08/2012 5,000 0.00 ■■ 0.00 5,000 5,100 4,900 655,340 3,276,700,000
06/08/2012 5,000 0.20 ▲ 4.17 5,000 5,000 5,000 738,030 3,690,150,000
03/08/2012 4,800 0.00 ■■ 0.00 4,900 5,000 4,800 469,590 2,254,032,000
02/08/2012 4,800 0.00 ■■ 0.00 4,800 5,000 4,800 413,290 1,983,792,000
01/08/2012 4,800 -0.20 ▼ -4.00 5,000 5,000 4,800 918,560 4,409,088,000
31/07/2012 5,000 0.00 ■■ 0.00 5,100 5,100 5,000 316,520 1,582,600,000
30/07/2012 5,000 0.00 ■■ 0.00 5,000 5,100 4,900 237,570 1,187,850,000
27/07/2012 5,000 -0.20 ▼ -3.85 5,200 5,200 5,000 561,510 2,807,550,000
26/07/2012 5,200 0.20 ▲ 4.00 5,100 5,200 5,100 403,890 2,100,228,000
25/07/2012 5,000 -0.20 ▼ -3.85 5,100 5,200 5,000 1,574,430 7,872,150,000
24/07/2012 5,200 -0.20 ▼ -3.70 5,300 5,400 5,200 1,033,520 5,374,304,000
23/07/2012 5,400 -0.10 ▼ -1.82 5,500 5,600 5,400 1,531,760 8,271,504,000
20/07/2012 5,500 0.20 ▲ 3.77 5,500 5,500 5,500 417,840 2,298,120,000
19/07/2012 5,300 0.20 ▲ 3.92 5,300 5,300 5,200 1,517,090 8,040,577,000
18/07/2012 5,100 -0.10 ▼ -1.92 5,100 5,300 5,000 506,010 2,580,651,000
17/07/2012 5,200 0.20 ▲ 4.00 5,000 5,200 4,900 324,970 1,689,844,000
16/07/2012 5,000 -0.10 ▼ -1.96 5,100 5,200 5,000 622,690 3,113,450,000
13/07/2012 5,100 0.20 ▲ 4.08 4,900 5,100 4,900 994,560 5,072,256,000
12/07/2012 4,900 0.00 ■■ 0.00 4,900 5,000 4,800 263,100 1,289,190,000
11/07/2012 4,900 -0.10 ▼ -2.00 4,900 5,000 4,800 284,690 1,394,981,000
10/07/2012 5,000 0.10 ▲ 2.04 4,900 5,000 4,700 504,900 2,524,500,000
09/07/2012 4,900 -0.20 ▼ -3.92 5,000 5,100 4,900 401,180 1,965,782,000
06/07/2012 5,100 0.10 ▲ 2.00 5,000 5,200 4,900 604,520 3,083,052,000
05/07/2012 5,000 0.20 ▲ 4.17 4,700 5,000 4,600 771,490 3,857,450,000
04/07/2012 4,800 -0.10 ▼ -2.04 5,000 5,000 4,700 557,530 2,676,144,000
03/07/2012 4,900 -0.10 ▼ -2.00 5,000 5,000 4,800 632,360 3,098,564,000
02/07/2012 5,000 0.00 ■■ 0.00 5,100 5,100 4,900 459,080 2,295,400,000
29/06/2012 5,000 0.00 ■■ 0.00 5,100 5,200 5,000 391,850 1,959,250,000
28/06/2012 5,000 0.10 ▲ 2.04 5,000 5,100 4,900 751,460 3,757,300,000
27/06/2012 4,900 -0.10 ▼ -2.00 5,000 5,200 4,900 777,960 3,812,004,000
26/06/2012 5,000 0.00 ■■ 0.00 5,000 5,100 4,900 580,820 2,904,100,000
25/06/2012 5,000 -0.20 ▼ -3.85 5,300 5,400 5,000 1,155,140 5,775,700,000
22/06/2012 5,200 -0.20 ▼ -3.70 5,400 5,400 5,200 966,760 5,027,152,000
21/06/2012 5,400 -0.20 ▼ -3.57 5,500 5,700 5,400 626,350 3,382,290,000
20/06/2012 5,600 0.10 ▲ 1.82 5,500 5,600 5,400 638,710 3,576,776,000
19/06/2012 5,500 -0.20 ▼ -3.51 5,700 5,700 5,500 1,438,340 7,910,870,000
18/06/2012 5,700 0.10 ▲ 1.79 5,800 5,800 5,600 1,544,190 8,801,883,000
15/06/2012 5,600 0.20 ▲ 3.70 5,500 5,600 5,500 585,420 3,278,352,000
14/06/2012 5,400 -0.10 ▼ -1.82 5,400 5,700 5,400 979,280 5,288,112,000
13/06/2012 5,500 -0.10 ▼ -1.79 5,500 5,600 5,400 1,392,480 7,658,640,000
12/06/2012 5,600 -0.20 ▼ -3.45 5,700 5,800 5,600 1,742,280 9,756,768,000
11/06/2012 5,800 0.10 ▲ 1.75 5,900 5,900 5,700 1,794,590 10,408,622,000
08/06/2012 5,700 0.20 ▲ 3.64 5,700 5,700 5,600 2,292,090 13,064,913,000
07/06/2012 5,500 0.20 ▲ 3.77 5,500 5,500 5,400 1,173,660 6,455,130,000
06/06/2012 5,300 0.20 ▲ 3.92 5,100 5,300 5,000 1,535,870 8,140,111,000
05/06/2012 5,100 0.20 ▲ 4.08 4,900 5,100 4,800 775,330 3,954,183,000
04/06/2012 4,900 -0.20 ▼ -3.92 5,000 5,000 4,900 1,542,900 7,560,210,000
01/06/2012 5,100 -0.10 ▼ -1.92 5,200 5,300 5,000 809,150 4,126,665,000
31/05/2012 5,200 -0.20 ▼ -3.70 5,400 5,400 5,200 1,808,180 9,402,536,000
30/05/2012 5,400 -0.10 ▼ -1.82 5,600 5,700 5,400 692,730 3,740,742,000
29/05/2012 5,500 -0.10 ▼ -1.79 5,500 5,600 5,400 924,030 5,082,165,000
28/05/2012 5,600 0.00 ■■ 0.00 5,800 5,800 5,500 1,395,010 7,812,056,000
25/05/2012 5,600 0.20 ▲ 3.70 5,500 5,600 5,400 1,184,110 6,631,016,000
24/05/2012 5,400 -0.20 ▼ -3.57 5,500 5,600 5,400 1,100,510 5,942,754,000
23/05/2012 5,600 -0.20 ▼ -3.45 5,600 5,700 5,600 868,510 4,863,656,000
22/05/2012 5,800 -0.10 ▼ -1.69 6,000 6,100 5,700 1,850,770 10,734,466,000
21/05/2012 5,900 0.20 ▲ 3.51 5,500 5,900 5,500 2,878,660 16,984,094,000
18/05/2012 5,700 -0.30 ▼ -5.00 5,700 5,800 5,700 379,980 2,165,886,000
17/05/2012 6,000 -0.30 ▼ -4.76 6,300 6,400 6,000 2,054,240 12,325,440,000
16/05/2012 6,300 -0.30 ▼ -4.55 6,300 6,500 6,300 2,653,080 16,714,404,000
15/05/2012 6,600 -0.30 ▼ -4.35 6,600 6,700 6,600 1,275,040 8,415,264,000
14/05/2012 6,900 -0.30 ▼ -4.17 7,000 7,100 6,900 1,030,350 7,109,415,000
11/05/2012 7,200 -0.30 ▼ -4.00 7,700 7,700 7,200 2,671,590 19,235,448,000
10/05/2012 7,500 0.30 ▲ 4.17 7,500 7,500 7,300 3,030,180 22,726,350,000
09/05/2012 7,200 0.30 ▲ 4.35 6,800 7,200 6,800 3,449,520 24,836,544,000
08/05/2012 6,900 -0.10 ▼ -1.43 6,900 7,200 6,800 3,454,540 23,836,326,000
07/05/2012 7,000 0.30 ▲ 4.48 6,900 7,000 6,700 2,214,620 15,502,340,000
04/05/2012 6,700 0.30 ▲ 4.69 6,500 6,700 6,500 2,543,510 17,041,517,000
03/05/2012 6,400 0.10 ▲ 1.59 6,300 6,600 6,200 1,122,150 7,181,760,000
02/05/2012 6,300 0.30 ▲ 5.00 6,000 6,300 6,000 2,673,660 16,844,058,000
27/04/2012 6,000 -0.10 ▼ -1.64 6,000 6,100 5,800 2,190,620 13,143,720,000
26/04/2012 6,100 0.00 ■■ 0.00 6,200 6,300 6,000 1,163,370 7,096,557,000
25/04/2012 6,100 0.20 ▲ 3.39 6,000 6,100 6,000 812,290 4,954,969,000
24/04/2012 5,900 0.00 ■■ 0.00 5,900 6,000 5,700 1,066,980 6,295,182,000
23/04/2012 5,900 0.20 ▲ 3.51 5,700 5,900 5,700 1,612,620 9,514,458,000
20/04/2012 5,700 -0.30 ▼ -5.00 5,800 6,000 5,700 1,926,930 10,983,501,000
19/04/2012 6,000 -0.30 ▼ -4.76 6,300 6,500 6,000 3,160,790 18,964,740,000
18/04/2012 6,300 0.30 ▲ 5.00 6,300 6,300 6,100 1,415,090 8,915,067,000
17/04/2012 6,000 0.20 ▲ 3.45 6,000 6,000 5,900 667,630 4,005,780,000
16/04/2012 5,800 0.20 ▲ 3.57 5,700 5,800 5,500 1,136,750 6,593,150,000
13/04/2012 5,600 0.20 ▲ 3.70 5,600 5,600 5,400 5,228,240 29,278,144,000
12/04/2012 5,400 0.20 ▲ 3.85 5,400 5,400 5,400 589,860 3,185,244,000
11/04/2012 5,200 0.20 ▲ 4.00 5,200 5,200 5,100 1,423,950 7,404,540,000
10/04/2012 5,000 -0.20 ▼ -3.85 5,200 5,300 5,000 833,060 4,165,300,000
09/04/2012 5,200 0.20 ▲ 4.00 5,200 5,200 5,000 600,220 3,121,144,000
06/04/2012 5,000 0.20 ▲ 4.17 5,000 5,000 4,900 1,226,900 6,134,500,000
05/04/2012 4,800 -0.20 ▼ -4.00 4,800 5,100 4,800 1,085,950 5,212,560,000
04/04/2012 5,000 -0.20 ▼ -3.85 5,000 5,300 5,000 1,028,080 5,140,400,000
03/04/2012 5,200 0.10 ▲ 1.96 5,100 5,300 4,900 584,560 3,039,712,000
30/03/2012 5,100 -0.20 ▼ -3.77 5,300 5,300 5,100 661,950 3,375,945,000
29/03/2012 5,300 -0.20 ▼ -3.64 5,500 5,600 5,300 899,200 4,765,760,000
28/03/2012 5,500 -0.10 ▼ -1.79 5,600 5,700 5,400 866,430 4,765,365,000
27/03/2012 5,600 0.00 ■■ 0.00 5,800 5,800 5,600 1,556,100 8,714,160,000
26/03/2012 5,600 0.20 ▲ 3.70 5,600 5,600 5,500 1,862,310 10,428,936,000
23/03/2012 5,400 0.20 ▲ 3.85 5,400 5,400 5,400 74,760 403,704,000
22/03/2012 5,200 0.20 ▲ 4.00 5,200 5,200 5,200 60,730 315,796,000
21/03/2012 7,500 0.20 ▲ 2.74 7,300 7,500 7,200 1,473,180 11,048,850,000
20/03/2012 7,300 0.00 ■■ 0.00 7,000 7,300 7,000 2,035,710 14,860,683,000
19/03/2012 7,300 -0.30 ▼ -3.95 7,600 7,700 7,300 1,752,580 12,793,834,000
16/03/2012 7,600 0.30 ▲ 4.11 7,600 7,600 7,600 215,780 1,639,928,000
15/03/2012 7,300 0.30 ▲ 4.29 7,200 7,300 7,100 1,252,500 9,143,250,000
14/03/2012 7,000 0.30 ▲ 4.48 6,900 7,000 6,600 1,664,440 11,651,080,000
13/03/2012 6,700 0.20 ▲ 3.08 6,700 6,800 6,500 792,730 5,311,291,000
12/03/2012 6,500 -0.10 ▼ -1.52 6,400 6,600 6,300 1,108,440 7,204,860,000
09/03/2012 6,600 0.30 ▲ 4.76 6,500 6,600 6,400 997,400 6,582,840,000
08/03/2012 6,300 0.30 ▲ 5.00 6,000 6,300 6,000 1,350,600 8,508,780,000
07/03/2012 6,000 0.20 ▲ 3.45 5,800 6,000 5,600 1,001,920 6,011,520,000
06/03/2012 5,800 -0.30 ▼ -4.92 6,400 6,400 5,800 1,330,560 7,717,248,000
05/03/2012 6,100 0.20 ▲ 3.39 6,100 6,100 6,100 216,870 1,322,907,000
02/03/2012 5,900 0.20 ▲ 3.51 5,700 5,900 5,600 716,450 4,227,055,000
01/03/2012 5,700 0.00 ■■ 0.00 5,800 5,800 5,500 575,050 3,277,785,000
29/02/2012 5,700 0.10 ▲ 1.79 5,600 5,800 5,500 806,490 4,596,993,000
28/02/2012 5,600 -0.20 ▼ -3.45 5,900 6,000 5,600 1,386,540 7,764,624,000
27/02/2012 5,800 0.20 ▲ 3.57 5,600 5,800 5,600 490,350 2,844,030,000
24/02/2012 5,600 0.10 ▲ 1.82 5,600 5,700 5,600 1,078,490 6,039,544,000
23/02/2012 5,500 0.20 ▲ 3.77 5,400 5,500 5,400 407,840 2,243,120,000
22/02/2012 5,300 0.20 ▲ 3.92 5,100 5,300 5,000 825,750 4,376,475,000
21/02/2012 5,100 0.10 ▲ 2.00 5,200 5,200 5,000 980,770 5,001,927,000
20/02/2012 5,000 0.20 ▲ 4.17 4,900 5,000 4,900 798,600 3,993,000,000
17/02/2012 4,800 0.10 ▲ 2.13 4,800 4,900 4,700 370,230 1,777,104,000
16/02/2012 4,700 -0.10 ▼ -2.08 4,800 4,800 4,600 300,620 1,412,914,000
15/02/2012 4,800 0.00 ■■ 0.00 4,700 4,800 4,600 280,870 1,348,176,000
14/02/2012 4,800 0.10 ▲ 2.13 4,700 4,800 4,600 341,410 1,638,768,000
13/02/2012 4,700 -0.20 ▼ -4.08 4,700 4,700 4,700 474,910 2,232,077,000
10/02/2012 4,900 -0.20 ▼ -3.92 5,000 5,000 4,900 186,330 913,017,000
09/02/2012 5,100 0.00 ■■ 0.00 5,100 5,200 4,900 416,160 2,122,416,000
08/02/2012 5,100 0.10 ▲ 2.00 5,000 5,200 5,000 379,120 1,933,512,000
07/02/2012 5,000 0.10 ▲ 2.04 4,900 5,000 4,700 255,860 1,279,300,000
06/02/2012 4,900 -0.10 ▼ -2.00 4,900 5,000 4,800 341,560 1,673,644,000
03/02/2012 5,000 0.00 ■■ 0.00 5,100 5,200 4,800 658,400 3,292,000,000
02/02/2012 5,000 0.20 ▲ 4.17 4,800 5,000 4,800 254,070 1,270,350,000
01/02/2012 4,800 0.10 ▲ 2.13 4,600 4,800 4,600 246,460 1,183,008,000
31/01/2012 4,700 0.00 ■■ 0.00 4,800 4,900 4,700 530,290 2,492,363,000
30/01/2012 4,700 0.20 ▲ 4.44 4,600 4,700 4,500 432,450 2,032,515,000
20/01/2012 4,500 0.20 ▲ 4.65 4,500 4,500 4,500 287,040 1,291,680,000
19/01/2012 4,300 0.20 ▲ 4.88 4,200 4,300 4,200 131,520 565,536,000
18/01/2012 4,100 -0.20 ▼ -4.65 4,300 4,300 4,100 614,710 2,520,311,000
17/01/2012 4,300 0.10 ▲ 2.38 4,300 4,400 4,200 268,230 1,153,389,000
16/01/2012 4,200 -0.10 ▼ -2.33 4,400 4,500 4,200 518,830 2,179,086,000
13/01/2012 4,300 0.00 ■■ 0.00 4,300 4,400 4,300 120,360 517,548,000
12/01/2012 4,300 -0.10 ▼ -2.27 4,400 4,500 4,200 248,450 1,068,335,000
11/01/2012 4,400 -0.10 ▼ -2.22 4,500 4,600 4,400 102,250 449,900,000
10/01/2012 4,500 0.10 ▲ 2.27 4,500 4,600 4,400 143,420 645,390,000
09/01/2012 4,400 -0.10 ▼ -2.22 4,400 4,500 4,300 237,170 1,043,548,000
06/01/2012 4,500 -0.20 ▼ -4.26 4,600 4,600 4,500 181,750 817,875,000
05/01/2012 4,700 -0.20 ▼ -4.08 5,000 5,000 4,700 90,090 423,423,000
04/01/2012 4,900 0.00 ■■ 0.00 5,000 5,100 4,800 296,590 1,453,291,000
03/01/2012 4,900 0.20 ▲ 4.26 4,700 4,900 4,700 349,010 1,710,149,000
30/12/2011 4,700 0.20 ▲ 4.44 4,300 4,700 4,300 734,500 3,452,150,000
29/12/2011 4,500 -0.20 ▼ -4.26 4,500 4,500 4,500 315,830 1,421,235,000
28/12/2011 4,700 -0.20 ▼ -4.08 4,700 4,900 4,700 561,000 2,636,700,000
27/12/2011 4,900 -0.20 ▼ -3.92 4,900 4,900 4,900 40,050 196,245,000
26/12/2011 5,100 -0.20 ▼ -3.77 5,100 5,200 5,100 468,040 2,387,004,000
23/12/2011 5,300 -0.20 ▼ -3.64 5,300 5,300 5,300 61,250 324,625,000
22/12/2011 5,500 -0.20 ▼ -3.51 5,600 5,600 5,500 683,080 3,756,940,000
21/12/2011 5,700 -0.30 ▼ -5.00 5,800 6,000 5,700 580,130 3,306,741,000
20/12/2011 6,000 -0.30 ▼ -4.76 6,000 6,200 6,000 405,580 2,433,480,000
19/12/2011 6,300 -0.30 ▼ -4.55 6,500 6,600 6,300 207,960 1,310,148,000
16/12/2011 6,600 0.10 ▲ 1.54 6,600 6,800 6,500 1,085,670 7,165,422,000
15/12/2011 6,500 0.00 ■■ 0.00 6,400 6,600 6,200 685,980 4,458,870,000
14/12/2011 6,500 0.30 ▲ 4.84 6,000 6,500 6,000 1,242,270 8,074,755,000
13/12/2011 6,200 -0.10 ▼ -1.59 6,100 6,300 6,000 609,590 3,779,458,000
12/12/2011 6,300 -0.30 ▼ -4.55 6,500 6,600 6,300 284,040 1,789,452,000
09/12/2011 6,600 0.00 ■■ 0.00 6,500 6,600 6,400 982,050 6,481,530,000
08/12/2011 6,600 0.20 ▲ 3.12 6,400 6,700 6,400 402,660 2,657,556,000
07/12/2011 6,400 -0.20 ▼ -3.03 6,400 6,600 6,300 271,900 1,740,160,000
06/12/2011 6,600 -0.30 ▼ -4.35 7,000 7,100 6,600 580,600 3,831,960,000
05/12/2011 6,900 0.30 ▲ 4.55 6,700 6,900 6,700 558,140 3,851,166,000
02/12/2011 6,600 0.20 ▲ 3.12 6,400 6,700 6,400 336,680 2,222,088,000
01/12/2011 6,400 -0.20 ▼ -3.03 6,700 6,700 6,300 298,380 1,909,632,000
30/11/2011 6,600 -0.30 ▼ -4.35 6,700 6,800 6,600 775,820 5,120,412,000
29/11/2011 6,900 0.10 ▲ 1.47 6,900 7,100 6,800 930,470 6,420,243,000
28/11/2011 6,800 0.30 ▲ 4.62 6,600 6,800 6,600 526,950 3,583,260,000
25/11/2011 6,500 0.00 ■■ 0.00 6,400 6,500 6,300 506,570 3,292,705,000
24/11/2011 6,500 0.20 ▲ 3.17 6,200 6,500 6,100 731,820 4,756,830,000
23/11/2011 6,300 0.00 ■■ 0.00 6,600 6,600 6,200 850,940 5,360,922,000
22/11/2011 6,300 -0.30 ▼ -4.55 6,300 6,300 6,300 266,760 1,680,588,000
21/11/2011 6,600 -0.30 ▼ -4.35 6,700 6,700 6,600 399,140 2,634,324,000
18/11/2011 6,900 -0.30 ▼ -4.17 6,900 7,100 6,900 981,210 6,770,349,000
17/11/2011 7,200 -0.30 ▼ -4.00 7,500 7,500 7,200 711,900 5,125,680,000
16/11/2011 7,500 0.20 ▲ 2.74 7,100 7,600 7,100 959,820 7,198,650,000
15/11/2011 7,300 -0.30 ▼ -3.95 7,300 7,500 7,300 3,772,470 27,539,031,000
14/11/2011 7,600 -0.40 ▼ -5.00 7,600 7,600 7,600 275,150 2,091,140,000
11/11/2011 8,000 -0.40 ▼ -4.76 8,000 8,000 8,000 132,690 1,061,520,000
10/11/2011 8,400 -0.40 ▼ -4.55 8,400 8,400 8,400 802,120 6,737,808,000
09/11/2011 8,800 -0.40 ▼ -4.35 9,100 9,200 8,800 1,818,750 16,005,000,000
08/11/2011 9,200 -0.20 ▼ -2.13 9,400 9,400 9,000 962,000 8,850,400,000
07/11/2011 9,400 -0.30 ▼ -3.09 9,600 9,600 9,300 985,470 9,263,418,000
04/11/2011 9,700 -0.10 ▼ -1.02 9,700 9,700 9,400 1,734,920 16,828,724,000
03/11/2011 9,800 0.20 ▲ 2.08 9,700 9,800 9,400 875,150 8,576,470,000
02/11/2011 9,600 -0.40 ▼ -4.00 9,600 9,700 9,500 915,800 8,791,680,000
01/11/2011 10,000 -0.50 ▼ -4.76 10,200 10,400 10,000 1,249,180 12,491,800,000
31/10/2011 10,500 0.30 ▲ 2.94 10,700 10,700 10,400 1,994,490 20,942,145,000
28/10/2011 10,200 0.40 ▲ 4.08 10,200 10,200 9,900 2,516,280 25,666,056,000
27/10/2011 9,800 -0.10 ▼ -1.01 9,900 9,900 9,500 1,922,920 18,844,616,000
26/10/2011 9,900 -0.30 ▼ -2.94 10,100 10,200 9,700 1,559,350 15,437,565,000
25/10/2011 10,200 0.00 ■■ 0.00 10,200 10,300 10,000 512,890 5,231,478,000
24/10/2011 10,200 -0.30 ▼ -2.86 10,600 10,800 10,000 1,290,540 13,163,508,000
21/10/2011 10,500 0.40 ▲ 3.96 10,100 10,600 10,000 1,117,110 11,729,655,000
20/10/2011 10,100 -0.20 ▼ -1.94 10,300 10,400 10,000 501,880 5,068,988,000
19/10/2011 10,300 -0.20 ▼ -1.90 10,600 10,700 10,000 1,060,600 10,924,180,000
18/10/2011 10,500 -0.50 ▼ -4.55 10,600 10,800 10,500 589,870 6,193,635,000
17/10/2011 11,000 -0.50 ▼ -4.35 11,300 11,400 11,000 690,530 7,595,830,000
14/10/2011 11,500 0.50 ▲ 4.55 10,800 11,500 10,800 1,727,790 19,869,585,000
13/10/2011 11,000 -0.40 ▼ -3.51 10,900 11,200 10,900 2,257,520 24,832,720,000
12/10/2011 11,400 -0.60 ▼ -5.00 11,500 11,600 11,400 331,640 3,780,696,000
11/10/2011 12,000 -0.60 ▼ -4.76 12,600 12,600 12,000 1,421,620 17,059,440,000
10/10/2011 12,600 -0.60 ▼ -4.55 13,000 13,400 12,600 563,980 7,106,148,000
07/10/2011 13,200 -0.60 ▼ -4.35 13,800 13,800 13,200 2,122,230 28,013,436,000
06/10/2011 13,800 0.30 ▲ 2.22 13,700 14,000 13,400 620,050 8,556,690,000
05/10/2011 13,500 0.00 ■■ 0.00 13,600 13,700 13,400 802,920 10,839,420,000
04/10/2011 13,500 -0.30 ▼ -2.17 13,700 13,800 13,300 1,156,730 15,615,855,000
03/10/2011 13,800 0.00 ■■ 0.00 14,100 14,300 13,800 1,289,250 17,791,650,000
30/09/2011 13,800 -0.60 ▼ -4.17 14,600 14,600 13,800 469,130 6,473,994,000
29/09/2011 14,400 0.40 ▲ 2.86 14,400 14,700 13,700 1,560,590 22,472,496,000
28/09/2011 14,000 0.60 ▲ 4.48 14,000 14,000 13,500 2,081,420 29,139,880,000
27/09/2011 13,400 -0.10 ▼ -0.74 13,400 13,900 13,400 730,780 9,792,452,000
26/09/2011 13,500 0.00 ■■ 0.00 13,500 13,900 13,400 452,110 6,103,485,000
23/09/2011 13,500 -0.50 ▼ -3.57 13,600 14,000 13,500 429,480 5,797,980,000
22/09/2011 14,000 0.60 ▲ 4.48 13,400 14,000 13,200 628,420 8,797,880,000
21/09/2011 13,400 -0.60 ▼ -4.29 13,700 14,400 13,300 1,208,420 16,192,828,000
20/09/2011 14,000 -0.70 ▼ -4.76 14,000 14,600 14,000 1,188,380 16,637,320,000
19/09/2011 14,700 0.60 ▲ 4.26 13,600 14,700 13,500 1,201,890 17,667,783,000
16/09/2011 14,100 -0.70 ▼ -4.73 14,100 14,800 14,100 2,064,700 29,112,270,000
15/09/2011 14,800 -0.20 ▼ -1.33 14,800 14,900 14,300 1,984,640 29,372,672,000
14/09/2011 15,000 -0.70 ▼ -4.46 15,300 15,800 15,000 1,556,870 23,353,050,000
13/09/2011 15,700 0.70 ▲ 4.67 15,100 15,700 14,800 2,466,880 38,730,016,000
12/09/2011 15,000 0.70 ▲ 4.90 14,900 15,000 14,700 2,675,060 40,125,900,000
09/09/2011 14,300 0.60 ▲ 4.38 14,300 14,300 14,300 137,200 1,961,960,000
08/09/2011 13,700 0.60 ▲ 4.58 13,700 13,700 13,700 43,030 589,511,000
07/09/2011 13,100 0.60 ▲ 4.80 12,800 13,100 12,500 1,555,490 20,376,919,000
06/09/2011 12,500 -0.50 ▼ -3.85 13,000 13,100 12,400 897,320 11,216,500,000
05/09/2011 13,000 -0.40 ▼ -2.99 13,500 13,500 12,800 905,560 11,772,280,000
01/09/2011 13,400 -0.10 ▼ -0.74 13,600 13,900 13,200 740,250 9,919,350,000
31/08/2011 13,500 0.10 ▲ 0.75 13,100 14,000 13,000 1,126,700 15,210,450,000
30/08/2011 13,400 -0.40 ▼ -2.90 13,800 14,000 13,200 1,900,930 25,472,462,000
29/08/2011 13,800 0.60 ▲ 4.55 13,500 13,800 13,100 1,007,310 13,900,878,000
26/08/2011 13,200 0.60 ▲ 4.76 12,900 13,200 12,400 1,119,750 14,780,700,000
25/08/2011 12,600 0.60 ▲ 5.00 12,300 12,600 11,800 1,050,770 13,239,702,000
24/08/2011 12,000 0.50 ▲ 4.35 11,700 12,000 11,700 1,489,430 17,873,160,000
23/08/2011 11,500 -0.10 ▼ -0.86 11,500 11,800 11,300 482,590 5,549,785,000
22/08/2011 11,600 0.50 ▲ 4.50 11,300 11,600 11,000 677,270 7,856,332,000
19/08/2011 11,100 -0.30 ▼ -2.63 11,200 11,300 10,900 418,700 4,647,570,000
18/08/2011 11,400 0.00 ■■ 0.00 11,400 11,800 11,300 258,100 2,942,340,000
17/08/2011 11,400 0.30 ▲ 2.70 11,200 11,400 11,000 113,290 1,291,506,000
16/08/2011 11,100 -0.10 ▼ -0.89 11,200 11,400 11,100 299,750 3,327,225,000
15/08/2011 11,200 0.00 ■■ 0.00 11,300 11,300 11,000 376,190 4,213,328,000
12/08/2011 11,200 0.30 ▲ 2.75 11,100 11,200 10,900 199,850 2,238,320,000
11/08/2011 10,900 -0.40 ▼ -3.54 10,900 11,200 10,800 535,160 5,833,244,000
10/08/2011 11,300 0.10 ▲ 0.89 11,200 11,400 11,000 181,630 2,052,419,000
09/08/2011 11,200 -0.20 ▼ -1.75 10,900 11,200 10,900 581,480 6,512,576,000
08/08/2011 11,400 -0.40 ▼ -3.39 11,600 11,800 11,300 171,150 1,951,110,000
05/08/2011 11,800 -0.40 ▼ -3.28 12,200 12,400 11,800 285,320 3,366,776,000
04/08/2011 12,200 0.50 ▲ 4.27 11,900 12,200 11,600 457,690 5,583,818,000
03/08/2011 11,700 0.00 ■■ 0.00 11,300 11,700 11,200 724,220 8,473,374,000
02/08/2011 11,700 -0.60 ▼ -4.88 12,100 12,300 11,700 354,470 4,147,299,000
01/08/2011 12,300 0.00 ■■ 0.00 11,700 12,500 11,700 361,180 4,442,514,000
29/07/2011 12,300 -0.30 ▼ -2.38 12,700 12,800 12,000 401,710 4,941,033,000
28/07/2011 12,600 0.60 ▲ 5.00 12,400 12,600 12,300 533,830 6,726,258,000
27/07/2011 12,000 0.50 ▲ 4.35 11,900 12,000 11,700 316,550 3,798,600,000
26/07/2011 11,500 -0.40 ▼ -3.36 11,400 11,800 11,400 1,254,700 14,429,050,000
25/07/2011 11,900 -0.60 ▼ -4.80 12,000 12,200 11,900 281,640 3,351,516,000
22/07/2011 12,500 -0.60 ▼ -4.58 12,600 13,100 12,500 176,340 2,204,250,000
21/07/2011 13,100 -0.40 ▼ -2.96 13,100 13,200 12,900 1,230,170 16,115,227,000
20/07/2011 13,500 -0.10 ▼ -0.74 13,300 13,600 13,200 627,500 8,471,250,000
19/07/2011 13,600 -0.30 ▼ -2.16 13,900 14,000 13,300 450,510 6,126,936,000
18/07/2011 13,900 -0.30 ▼ -2.11 13,500 14,200 13,500 36,868 512,465,200
15/07/2011 14,200 0.40 ▲ 2.90 13,300 14,200 13,200 1,707,780 24,250,476,000
14/07/2011 13,800 -0.70 ▼ -4.83 13,800 14,500 13,800 486,130 6,708,594,000
13/07/2011 14,500 -0.70 ▼ -4.61 14,500 14,500 14,500 136,500 1,979,250,000
12/07/2011 15,200 -0.70 ▼ -4.40 15,200 15,200 15,200 280,530 4,264,056,000
11/07/2011 15,900 -0.80 ▼ -4.79 15,900 16,000 15,900 903,790 14,370,261,000
08/07/2011 16,700 -0.80 ▼ -4.57 16,700 16,700 16,700 14,130 235,971,000
07/07/2011 17,500 -0.90 ▼ -4.89 17,500 17,500 17,500 5,690 99,575,000
06/07/2011 18,400 -0.90 ▼ -4.66 18,400 18,400 18,400 2,490 45,816,000
05/07/2011 19,300 -1.00 ▼ -4.93 19,300 19,300 19,300 19,670 379,631,000
04/07/2011 20,300 -1.00 ▼ -4.69 20,300 20,300 20,300 94,640 1,921,192,000
01/07/2011 21,300 -1.10 ▼ -4.91 21,300 21,300 21,300 15,240 324,612,000
30/06/2011 22,400 -1.10 ▼ -4.68 22,400 22,400 22,400 31,350 702,240,000
29/06/2011 23,500 -1.20 ▼ -4.86 24,700 24,700 23,500 76,100 1,788,350,000
28/06/2011 24,700 -1.30 ▼ -5.00 26,500 26,500 24,700 74,790 1,847,313,000
27/06/2011 26,000 -0.50 ▼ -1.89 26,500 27,200 26,000 62,920 1,635,920,000
24/06/2011 26,500 0.00 ■■ 0.00 26,400 26,500 26,300 39,750 1,053,375,000
23/06/2011 26,500 0.00 ■■ 0.00 26,000 27,700 26,000 156,700 4,152,550,000
22/06/2011 26,500 0.50 ▲ 1.92 27,000 27,300 26,000 83,220 2,205,330,000
21/06/2011 26,000 1.20 ▲ 4.84 25,000 26,000 25,000 32,040 833,040,000
20/06/2011 24,800 -0.80 ▼ -3.12 25,000 25,200 24,800 81,850 2,029,880,000
17/06/2011 25,600 -0.80 ▼ -3.03 25,600 26,700 25,600 28,910 740,096,000
16/06/2011 26,400 0.10 ▲ 0.38 25,500 27,000 25,500 10,860 286,704,000
15/06/2011 26,300 -0.20 ▼ -0.75 25,600 26,900 25,600 124,800 3,282,240,000
14/06/2011 26,500 -0.60 ▼ -2.21 27,000 28,400 26,500 232,960 6,173,440,000
13/06/2011 27,100 1.10 ▲ 4.23 26,300 27,100 26,000 120,440 3,263,924,000
10/06/2011 26,000 0.50 ▲ 1.96 25,500 26,700 25,500 83,190 2,162,940,000
09/06/2011 25,500 0.80 ▲ 3.24 24,000 25,900 24,000 62,420 1,591,710,000
08/06/2011 24,700 -0.80 ▼ -3.14 25,500 25,500 24,700 29,720 734,084,000
07/06/2011 25,500 0.20 ▲ 0.79 25,300 26,500 24,700 96,450 2,459,475,000
06/06/2011 25,300 -1.30 ▼ -4.89 25,300 25,300 25,300 110,020 2,783,506,000
03/06/2011 26,600 -1.40 ▼ -5.00 28,000 28,000 26,600 85,520 2,274,832,000
02/06/2011 28,000 1.30 ▲ 4.87 27,800 28,000 27,500 133,380 3,734,640,000
01/06/2011 26,700 1.20 ▲ 4.71 24,500 26,700 24,500 49,500 1,321,650,000
31/05/2011 25,500 -0.50 ▼ -1.92 24,700 25,800 24,700 285,490 7,279,995,000
30/05/2011 26,000 -1.30 ▼ -4.76 27,300 27,300 26,000 42,300 1,099,800,000
27/05/2011 27,300 -1.40 ▼ -4.88 27,300 28,800 27,300 173,810 4,745,013,000
26/05/2011 28,700 -1.50 ▼ -4.97 28,700 28,700 28,700 5,610 161,007,000
25/05/2011 30,200 -1.50 ▼ -4.73 30,200 30,200 30,200 3,260 98,452,000
24/05/2011 31,700 -1.60 ▼ -4.80 31,700 31,700 31,700 17,270 547,459,000
23/05/2011 33,300 -1.70 ▼ -4.86 33,500 34,700 33,300 9,410 313,353,000
20/05/2011 35,000 0.00 ■■ 0.00 35,000 36,000 34,700 252,360 8,832,600,000
19/05/2011 35,000 -1.70 ▼ -4.63 37,000 37,000 35,000 174,750 6,116,250,000
18/05/2011 36,700 -0.60 ▼ -1.61 37,300 37,300 36,400 138,720 5,091,024,000
17/05/2011 37,300 -0.20 ▼ -0.53 37,000 37,900 37,000 54,000 2,014,200,000
16/05/2011 37,500 -0.50 ▼ -1.32 37,600 37,900 37,500 54,290 2,035,875,000
13/05/2011 38,000 0.00 ■■ 0.00 37,900 38,400 37,400 256,630 9,751,940,000
12/05/2011 38,000 -0.30 ▼ -0.78 38,000 38,300 37,800 46,500 1,767,000,000
11/05/2011 38,300 -0.10 ▼ -0.26 38,400 38,400 38,000 116,600 4,465,780,000
10/05/2011 38,400 -0.20 ▼ -0.52 38,600 38,700 38,000 73,170 2,809,728,000
09/05/2011 38,600 0.20 ▲ 0.52 39,000 39,000 38,500 165,870 6,402,582,000
06/05/2011 38,400 -0.10 ▼ -0.26 38,600 38,900 38,100 80,000 3,072,000,000
05/05/2011 38,500 -0.20 ▼ -0.52 37,000 38,800 37,000 144,710 5,571,335,000
04/05/2011 38,700 -0.70 ▼ -1.78 38,100 39,000 38,100 322,430 12,478,041,000
29/04/2011 39,400 1.30 ▲ 3.41 38,600 40,000 38,000 260,560 10,266,064,000
28/04/2011 38,100 0.30 ▲ 0.79 37,800 39,000 37,800 201,870 7,691,247,000
27/04/2011 37,800 0.20 ▲ 0.53 37,600 38,000 37,000 172,260 6,511,428,000
26/04/2011 37,600 -0.70 ▼ -1.83 37,300 38,500 37,300 182,250 6,852,600,000
25/04/2011 38,300 1.80 ▲ 4.93 36,800 38,300 36,800 169,670 6,498,361,000
22/04/2011 36,500 -0.30 ▼ -0.82 37,000 37,000 36,500 62,590 2,284,535,000
21/04/2011 36,800 -0.10 ▼ -0.27 37,000 37,000 36,500 87,050 3,203,440,000
20/04/2011 36,900 0.00 ■■ 0.00 36,900 36,900 36,800 75,060 2,769,714,000
19/04/2011 36,900 -0.10 ▼ -0.27 37,000 37,000 36,800 85,170 3,142,773,000
18/04/2011 37,000 -0.50 ▼ -1.33 37,500 37,500 37,000 15,488 573,056,000
15/04/2011 37,500 -0.70 ▼ -1.83 38,000 38,200 37,500 79,850 2,994,375,000
14/04/2011 38,200 -0.30 ▼ -0.78 37,700 38,500 37,700 94,280 3,601,496,000
13/04/2011 38,500 -0.20 ▼ -0.52 38,700 38,700 38,000 79,700 3,068,450,000
08/04/2011 38,700 0.00 ■■ 0.00 38,700 38,700 38,000 130,130 5,036,031,000
07/04/2011 38,700 0.10 ▲ 0.26 38,600 40,000 38,100 177,140 6,855,318,000
06/04/2011 38,600 1.80 ▲ 4.89 36,900 38,600 36,800 222,660 8,594,676,000
05/04/2011 36,800 -0.10 ▼ -0.27 37,700 37,700 36,300 87,230 3,210,064,000
04/04/2011 36,900 -0.70 ▼ -1.86 38,200 38,800 36,900 91,780 3,386,682,000
01/04/2011 37,600 0.60 ▲ 1.62 36,100 37,600 36,000 122,060 4,589,456,000
31/03/2011 37,000 0.00 ■■ 0.00 37,000 37,000 36,500 72,000 2,664,000,000
30/03/2011 37,000 -0.20 ▼ -0.54 35,500 37,000 35,500 78,200 2,893,400,000
29/03/2011 37,200 -0.10 ▼ -0.27 37,100 37,300 36,300 144,050 5,358,660,000
28/03/2011 37,300 0.00 ■■ 0.00 37,000 37,300 37,000 119,180 4,445,414,000
25/03/2011 37,300 -0.30 ▼ -0.80 37,000 37,900 37,000 137,420 5,125,766,000
24/03/2011 37,600 -0.50 ▼ -1.31 37,700 38,300 37,200 194,020 7,295,152,000
23/03/2011 38,100 0.00 ■■ 0.00 38,000 38,800 38,000 125,640 4,786,884,000
22/03/2011 38,100 -1.50 ▼ -3.79 39,600 39,600 38,100 89,530 3,411,093,000
21/03/2011 39,600 0.10 ▲ 0.25 41,000 41,000 38,500 315,730 12,502,908,000
18/03/2011 39,500 1.00 ▲ 2.60 39,200 39,500 38,500 231,840 9,157,680,000
17/03/2011 38,500 0.50 ▲ 1.32 38,600 39,400 38,000 195,920 7,542,920,000
16/03/2011 38,000 0.60 ▲ 1.60 37,400 38,500 37,000 137,350 5,219,300,000
15/03/2011 37,400 -0.60 ▼ -1.58 36,500 38,000 36,500 112,760 4,217,224,000
14/03/2011 38,000 -1.90 ▼ -4.76 40,400 40,400 38,000 90,210 3,427,980,000
11/03/2011 39,900 1.60 ▲ 4.18 39,800 40,000 38,900 124,530 4,968,747,000
10/03/2011 38,300 1.80 ▲ 4.93 35,600 38,300 35,600 103,730 3,972,859,000
09/03/2011 36,500 -0.50 ▼ -1.35 35,500 36,500 35,500 120,820 4,409,930,000
08/03/2011 37,000 0.00 ■■ 0.00 37,000 37,500 36,400 110,560 4,090,720,000
07/03/2011 37,000 0.00 ■■ 0.00 37,900 38,000 37,000 53,550 1,981,350,000
04/03/2011 37,000 0.00 ■■ 0.00 37,000 37,200 36,900 40,720 1,506,640,000
03/03/2011 37,000 -0.60 ▼ -1.60 36,200 37,600 35,900 211,300 7,818,100,000
02/03/2011 37,600 -1.90 ▼ -4.81 38,300 39,000 37,600 148,850 5,596,760,000
01/03/2011 39,500 0.00 ■■ 0.00 40,200 40,200 38,800 63,980 2,527,210,000
28/02/2011 39,500 -0.30 ▼ -0.75 40,000 41,300 39,500 231,860 9,158,470,000
25/02/2011 39,800 1.80 ▲ 4.74 39,000 39,800 38,500 272,840 10,859,032,000
24/02/2011 38,000 -1.70 ▼ -4.28 38,000 39,500 37,800 186,910 7,102,580,000
23/02/2011 39,700 0.00 ■■ 0.00 39,700 41,300 39,700 192,060 7,624,782,000
22/02/2011 39,700 -1.10 ▼ -2.70 38,800 41,800 38,800 551,750 21,904,475,000
21/02/2011 40,800 -2.10 ▼ -4.90 41,200 41,200 40,800 190,710 7,780,968,000
18/02/2011 42,900 -2.10 ▼ -4.67 44,500 44,600 42,800 273,270 11,723,283,000
17/02/2011 45,000 -0.50 ▼ -1.10 45,500 45,700 44,600 115,860 5,213,700,000
16/02/2011 45,500 0.30 ▲ 0.66 45,500 46,900 45,200 251,260 11,432,330,000
15/02/2011 45,200 -1.50 ▼ -3.21 46,700 46,700 44,500 170,640 7,712,928,000
14/02/2011 46,700 -1.20 ▼ -2.51 47,000 47,100 46,500 118,680 5,542,356,000
11/02/2011 47,900 2.00 ▲ 4.36 45,900 48,100 45,500 205,130 9,825,727,000
10/02/2011 45,900 -0.30 ▼ -0.65 46,200 46,200 45,600 165,880 7,613,892,000
09/02/2011 46,200 -1.90 ▼ -3.95 48,900 48,900 46,200 260,680 12,043,416,000
08/02/2011 48,100 -0.50 ▼ -1.03 49,500 49,500 48,100 125,360 6,029,816,000
28/01/2011 48,600 0.60 ▲ 1.25 48,200 49,000 48,000 297,140 14,441,004,000
27/01/2011 48,000 2.10 ▲ 4.58 47,300 48,000 46,100 400,780 19,237,440,000
26/01/2011 45,900 2.10 ▲ 4.79 43,800 45,900 43,800 259,260 11,900,034,000
25/01/2011 43,800 -0.40 ▼ -0.90 44,000 45,100 42,800 552,090 24,181,542,000
24/01/2011 44,200 -1.90 ▼ -4.12 45,000 47,000 44,100 214,960 9,501,232,000
21/01/2011 46,100 -0.10 ▼ -0.22 47,700 47,700 45,800 222,060 10,236,966,000
20/01/2011 46,200 2.20 ▲ 5.00 45,300 46,200 45,000 466,340 21,544,908,000
19/01/2011 44,000 -0.20 ▼ -0.45 44,200 44,900 43,000 196,730 8,656,120,000
18/01/2011 44,200 2.10 ▲ 4.99 43,700 44,200 42,300 659,870 29,166,254,000
17/01/2011 42,100 2.00 ▲ 4.99 41,000 42,100 41,000 380,430 16,016,103,000
14/01/2011 40,100 1.90 ▲ 4.97 38,500 40,100 38,400 395,150 15,845,515,000
13/01/2011 38,200 0.30 ▲ 0.79 37,900 38,600 37,500 171,340 6,545,188,000
12/01/2011 37,900 1.50 ▲ 4.12 36,800 38,000 36,800 211,750 8,025,325,000
11/01/2011 36,400 -0.60 ▼ -1.62 37,700 37,700 36,300 132,160 4,810,624,000
10/01/2011 37,000 -1.00 ▼ -2.63 38,100 38,100 37,000 108,810 4,025,970,000
07/01/2011 38,000 0.90 ▲ 2.43 37,500 38,200 37,500 498,170 18,930,460,000
06/01/2011 37,100 0.00 ■■ 0.00 37,100 37,100 36,200 217,830 8,081,493,000
05/01/2011 37,100 -1.50 ▼ -3.89 39,000 39,000 37,000 244,260 9,062,046,000
04/01/2011 38,600 0.00 ■■ 0.00 38,000 40,300 38,000 136,800 5,280,480,000
31/12/2010 38,600 -0.10 ▼ -0.26 38,900 39,300 38,600 275,770 10,644,722,000
30/12/2010 38,700 1.80 ▲ 4.88 37,100 38,700 36,500 527,740 20,423,538,000
29/12/2010 36,900 -1.00 ▼ -2.64 37,900 37,900 36,800 460,870 17,006,103,000
28/12/2010 37,900 -0.20 ▼ -0.52 39,000 39,000 37,700 175,180 6,639,322,000
27/12/2010 38,100 1.80 ▲ 4.96 38,100 38,100 37,000 279,600 10,652,760,000
24/12/2010 36,300 1.70 ▲ 4.91 34,600 36,300 34,600 697,760 25,328,688,000
23/12/2010 34,600 1.40 ▲ 4.22 34,600 34,600 33,000 671,190 23,223,174,000
22/12/2010 33,200 -1.30 ▼ -3.77 36,000 36,000 33,200 735,540 24,419,928,000
21/12/2010 34,500 0.00 ■■ 0.00 33,100 35,900 32,800 782,710 27,003,495,000
20/12/2010 34,500 1.60 ▲ 4.86 34,200 34,500 31,800 46,740 1,612,530,000
17/12/2010 32,900 1.50 ▲ 4.78 32,000 32,900 30,000 193,870 6,378,323,000
16/12/2010 31,400 -1.40 ▼ -4.27 31,400 31,500 31,200 180,230 5,659,222,000
15/12/2010 32,800 1.30 ▲ 4.13 32,900 32,900 30,000 233,660 7,664,048,000
14/12/2010 31,500 0.50 ▲ 1.61 31,500 31,500 30,000 378,200 11,913,300,000
13/12/2010 31,000 1.00 ▲ 3.33 31,300 31,500 31,000 215,640 6,684,840,000
10/12/2010 30,000 0.70 ▲ 2.39 29,400 30,000 29,300 26,170 785,100,000
09/12/2010 29,300 -0.20 ▼ -0.68 29,500 29,500 29,200 17,480 512,164,000
08/12/2010 29,500 0.90 ▲ 3.15 29,900 29,900 28,600 13,410 395,595,000
07/12/2010 28,600 -1.30 ▼ -4.35 31,200 31,200 28,600 15,810 452,166,000
06/12/2010 29,900 1.40 ▲ 4.91 29,800 29,900 28,500 25,760 770,224,000
03/12/2010 28,500 -1.40 ▼ -4.68 29,900 30,900 28,500 33,260 947,910,000
02/12/2010 29,900 -1.10 ▼ -3.55 31,000 31,000 29,500 17,970 537,303,000
01/12/2010 31,000 0.20 ▲ 0.65 31,500 31,500 30,900 21,430 664,330,000
30/11/2010 30,800 0.30 ▲ 0.98 32,000 32,000 30,500 18,060 556,248,000
29/11/2010 30,500 0.20 ▲ 0.66 28,800 30,500 28,800 17,990 548,695,000
26/11/2010 30,300 -0.20 ▼ -0.66 30,600 30,600 30,200 15,470 468,741,000
25/11/2010 30,500 0.70 ▲ 2.35 30,700 30,700 29,800 15,800 481,900,000
24/11/2010 29,800 0.10 ▲ 0.34 30,600 30,600 28,300 13,460 401,108,000
23/11/2010 29,700 1.30 ▲ 4.58 29,800 29,800 27,000 13,540 402,138,000
22/11/2010 28,400 -1.30 ▼ -4.38 29,700 29,900 28,400 13,750 390,500,000
19/11/2010 29,700 0.10 ▲ 0.34 30,900 30,900 29,700 15,110 448,767,000
18/11/2010 29,600 0.60 ▲ 2.07 30,000 30,000 29,000 14,290 422,984,000
17/11/2010 29,000 0.20 ▲ 0.69 28,800 30,000 28,800 15,360 445,440,000
16/11/2010 28,800 0.10 ▲ 0.35 30,100 30,100 28,500 15,050 433,440,000
15/11/2010 28,700 -0.20 ▼ -0.69 28,900 28,900 28,700 12,850 368,795,000
12/11/2010 28,900 0.10 ▲ 0.35 29,000 29,000 28,900 10,520 304,028,000
11/11/2010 28,800 -1.10 ▼ -3.68 28,500 29,900 28,500 16,960 488,448,000
10/11/2010 29,900 -0.50 ▼ -1.64 30,300 30,300 29,000 18,800 562,120,000
09/11/2010 30,400 1.00 ▲ 3.40 30,400 30,400 28,500 20,100 611,040,000
08/11/2010 29,400 0.00 ■■ 0.00 29,400 29,400 29,400 5,120 150,528,000
05/11/2010 29,400 -0.20 ▼ -0.68 29,600 29,600 29,100 24,090 708,246,000
04/11/2010 29,600 -0.10 ▼ -0.34 29,600 29,600 29,500 940 27,824,000
03/11/2010 29,700 0.00 ■■ 0.00 29,900 29,900 29,600 1,970 58,509,000
02/11/2010 29,700 -0.30 ▼ -1.00 29,700 30,000 29,700 3,080 91,476,000
01/11/2010 30,000 0.80 ▲ 2.74 29,200 30,000 29,200 3,500 105,000,000
29/10/2010 29,200 -1.50 ▼ -4.89 29,200 30,000 29,200 30 876,000
28/10/2010 30,700 -1.60 ▼ -4.95 30,700 30,700 30,700 670 20,569,000
27/10/2010 32,300 -1.70 ▼ -5.00 32,300 32,300 32,300 600 19,380,000
26/10/2010 34,000 0.00 ■■ 0.00 34,800 34,800 32,300 130 4,420,000
25/10/2010 34,000 1.50 ▲ 4.62 34,000 34,000 33,000 1,530 52,020,000
22/10/2010 32,500 1.50 ▲ 4.84 32,500 32,500 32,500 2,800 91,000,000
21/10/2010 31,000 0.00 ■■ 0.00 31,000 31,000 31,000 1,000 31,000,000
20/10/2010 31,000 0.00 ■■ 0.00 38,000 38,000 31,000 11,760 364,560,000
01/01/1970 3,740 0.00 ■■ 0.00 3,740 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