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 Tập Đoàn Đại Dương
Ocean Group Joint Stock Company
Mã CK:      OGC      5.79      ▼ -0.17 (-2.94%)      (cập nhật 16:15 23/04/2024)
Đang giao dịch
Sàn giao dịch: HOSE
Nhóm ngành: Tài chính - Đầu tư
Website: http://www.oceangroup.vn
OGC » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
23/04/2024 5,790 -0.17 ▼ -2.94 5,960 6,100 5,790 24,770 143,418,300
22/04/2024 5,960 0.19 ▲ 3.19 5,770 5,960 5,780 17,860 106,445,600
19/04/2024 5,770 -0.23 ▼ -3.99 6,000 6,170 5,750 37,320 215,336,400
17/04/2024 6,000 0.39 ▲ 6.50 5,610 6,000 5,700 58,390 350,340,000
16/04/2024 5,610 -0.36 ▼ -6.42 5,970 5,990 5,560 136,930 768,177,300
15/04/2024 5,970 -0.44 ▼ -7.37 6,410 6,410 5,970 64,690 386,199,300
12/04/2024 6,410 0.01 ▲ 0.16 6,400 6,460 6,400 14,780 94,739,800
11/04/2024 6,400 -0.05 ▼ -0.78 6,450 6,440 6,300 22,230 142,272,000
10/04/2024 6,450 -0.11 ▼ -1.71 6,560 6,570 6,450 27,620 178,149,000
09/04/2024 6,560 0.16 ▲ 2.44 6,400 6,590 6,380 40,010 262,465,600
08/04/2024 6,400 0.02 ▲ 0.31 6,380 6,420 6,300 45,010 288,064,000
05/04/2024 6,370 -0.06 ▼ -0.94 6,430 6,440 6,350 22,750 144,917,500
04/04/2024 6,430 -0.01 ▼ -0.16 6,440 6,500 6,400 27,840 179,011,200
03/04/2024 6,440 -0.06 ▼ -0.93 6,500 6,550 6,390 60,800 391,552,000
02/04/2024 6,500 -0.05 ▼ -0.77 6,550 6,540 6,410 53,910 350,415,000
01/04/2024 6,550 -0.05 ▼ -0.76 6,600 6,650 6,310 36,160 236,848,000
29/03/2024 6,600 -0.08 ▼ -1.21 6,680 6,680 6,600 48,840 322,344,000
28/03/2024 6,680 -0.04 ▼ -0.60 6,720 6,750 6,640 35,970 240,279,600
27/03/2024 6,720 0.06 ▲ 0.89 6,660 6,740 6,660 47,070 316,310,400
26/03/2024 6,660 0.00 ■■ 0.00 6,660 6,660 6,590 40,190 267,665,400
25/03/2024 6,660 -0.01 ▼ -0.15 6,670 6,780 6,580 60,950 405,927,000
22/03/2024 6,670 -0.11 ▼ -1.65 6,780 6,850 6,600 112,430 749,908,100
21/03/2024 6,780 -0.02 ▼ -0.29 6,800 6,910 6,760 39,370 266,928,600
20/03/2024 6,800 0.20 ▲ 2.94 6,600 6,920 6,610 63,700 433,160,000
19/03/2024 6,600 0.09 ▲ 1.36 6,510 6,700 6,500 49,820 328,812,000
18/03/2024 6,510 -0.30 ▼ -4.61 6,810 6,910 6,510 74,490 484,929,900
15/03/2024 6,810 -0.08 ▼ -1.17 6,890 6,900 6,800 54,250 369,442,500
14/03/2024 6,890 -0.06 ▼ -0.87 6,950 6,990 6,840 46,070 317,422,300
13/03/2024 6,950 0.14 ▲ 2.01 6,810 6,980 6,700 60,020 417,139,000
12/03/2024 6,810 -0.19 ▼ -2.79 7,000 7,050 6,800 73,920 503,395,200
11/03/2024 7,000 -0.13 ▼ -1.86 7,130 7,190 7,000 88,390 618,730,000
08/03/2024 7,130 -0.12 ▼ -1.68 7,250 7,300 7,100 63,740 454,466,200
07/03/2024 7,250 -0.03 ▼ -0.41 7,280 7,320 7,220 43,060 312,185,000
06/03/2024 7,250 -0.17 ▼ -2.34 7,420 7,420 7,250 29,110 211,047,500
05/03/2024 7,420 0.17 ▲ 2.29 7,250 7,480 7,260 37,250 276,395,000
04/03/2024 7,250 -0.01 ▼ -0.14 7,260 7,300 7,240 44,370 321,682,500
01/03/2024 7,260 0.05 ▲ 0.69 7,210 7,270 7,200 34,570 250,978,200
29/02/2024 7,210 -0.08 ▼ -1.11 7,290 7,310 7,200 38,840 280,036,400
28/02/2024 7,290 0.03 ▲ 0.41 7,260 7,340 7,240 37,950 276,655,500
27/02/2024 7,260 0.00 ■■ 0.00 7,260 7,300 7,230 43,560 316,245,600
26/02/2024 7,260 0.05 ▲ 0.69 7,210 7,310 7,210 29,240 212,282,400
23/02/2024 7,210 -0.30 ▼ -4.16 7,510 7,500 7,210 99,710 718,909,100
22/02/2024 7,510 -0.01 ▼ -0.13 7,520 7,590 7,460 47,680 358,076,800
21/02/2024 7,520 -0.08 ▼ -1.06 7,600 7,630 7,450 39,780 299,145,600
20/02/2024 7,600 0.19 ▲ 2.50 7,410 7,630 7,410 84,710 643,796,000
19/02/2024 7,410 0.04 ▲ 0.54 7,370 7,410 7,300 54,650 404,956,500
16/02/2024 7,370 0.06 ▲ 0.81 7,310 7,390 7,300 30,670 226,037,900
15/02/2024 7,310 -0.03 ▼ -0.41 7,340 7,390 7,290 21,040 153,802,400
07/02/2024 7,340 0.06 ▲ 0.82 7,280 7,340 7,250 26,100 191,574,000
06/02/2024 7,280 0.00 ■■ 0.00 7,280 7,400 7,210 31,150 226,772,000
05/02/2024 7,280 0.08 ▲ 1.10 7,200 7,350 7,200 42,540 309,691,200
02/02/2024 7,200 -0.13 ▼ -1.81 7,330 7,410 7,190 69,750 502,200,000
01/02/2024 7,330 -0.09 ▼ -1.23 7,420 7,450 7,290 57,660 422,647,800
31/01/2024 7,420 -0.08 ▼ -1.08 7,500 7,630 7,380 61,580 456,923,600
30/01/2024 7,500 -0.03 ▼ -0.40 7,530 7,550 7,400 72,800 546,000,000
29/01/2024 7,530 -0.14 ▼ -1.86 7,670 7,780 7,530 50,750 382,147,500
19/01/2024 7,810 -0.09 ▼ -1.15 7,900 7,990 7,780 61,100 477,191,000
18/01/2024 7,900 -0.06 ▼ -0.76 7,960 8,090 7,860 52,170 412,143,000
17/01/2024 7,960 -0.13 ▼ -1.63 8,090 8,110 7,930 81,930 652,162,800
16/01/2024 8,090 0.01 ▲ 0.12 8,080 8,150 8,010 39,310 318,017,900
15/01/2024 8,080 -0.07 ▼ -0.87 8,150 8,380 8,060 142,220 1,149,137,600
12/01/2024 8,150 -0.10 ▼ -1.23 8,250 8,260 8,050 140,990 1,149,068,500
11/01/2024 8,250 0.25 ▲ 3.03 8,000 8,400 7,920 157,620 1,300,365,000
10/01/2024 8,000 -0.09 ▼ -1.13 8,090 8,090 7,900 77,630 621,040,000
09/01/2024 8,090 0.24 ▲ 2.97 7,850 8,260 7,830 133,620 1,080,985,800
08/01/2024 7,850 0.03 ▲ 0.38 7,820 8,050 7,850 66,760 524,066,000
05/01/2024 7,820 -0.13 ▼ -1.66 7,950 8,100 7,770 145,480 1,137,653,600
04/01/2024 7,950 0.28 ▲ 3.52 7,670 8,200 7,950 339,610 2,699,899,500
03/01/2024 7,670 0.50 ▲ 6.52 7,170 7,670 7,150 110,060 844,160,200
02/01/2024 7,170 0.12 ▲ 1.67 7,050 7,170 7,040 41,630 298,487,100
29/12/2023 7,050 -0.03 ▼ -0.43 7,080 7,120 7,030 29,670 209,173,500
28/12/2023 7,080 0.02 ▲ 0.28 7,060 7,100 7,000 59,400 420,552,000
27/12/2023 7,060 -0.04 ▼ -0.57 7,100 7,140 7,050 43,480 306,968,800
26/12/2023 7,100 0.01 ▲ 0.14 7,090 7,140 7,050 25,940 184,174,000
25/12/2023 7,090 0.01 ▲ 0.14 7,080 7,150 7,050 26,520 188,026,800
22/12/2023 7,080 -0.03 ▼ -0.42 7,110 7,250 7,050 27,350 193,638,000
21/12/2023 7,110 0.01 ▲ 0.14 7,100 7,150 7,030 17,290 122,931,900
20/12/2023 7,100 -0.01 ▼ -0.14 7,110 7,140 7,070 19,840 140,864,000
19/12/2023 7,110 0.00 ■■ 0.00 7,110 7,210 7,010 28,500 202,635,000
18/12/2023 7,110 0.06 ▲ 0.84 7,050 7,300 7,000 43,020 305,872,200
15/12/2023 7,050 -0.01 ▼ -0.14 7,060 7,130 6,990 34,330 242,026,500
14/12/2023 7,060 -0.19 ▼ -2.69 7,250 7,270 7,060 33,070 233,474,200
13/12/2023 7,140 -0.11 ▼ -1.54 7,250 0 0 81,330 580,696,200
12/12/2023 7,250 0.08 ▲ 1.10 7,170 7,270 7,160 53,160 385,410,000
11/12/2023 7,170 -0.11 ▼ -1.53 7,280 7,400 7,150 29,480 211,371,600
08/12/2023 7,280 -0.10 ▼ -1.37 7,380 7,400 7,110 59,690 434,543,200
07/12/2023 7,380 0.14 ▲ 1.90 7,240 7,500 7,230 136,430 1,006,853,400
06/12/2023 7,240 0.24 ▲ 3.31 7,000 7,300 7,000 114,390 828,183,600
05/12/2023 7,000 0.00 ■■ 0.00 7,000 7,080 6,930 27,480 192,360,000
04/12/2023 7,000 0.10 ▲ 1.43 6,900 7,050 6,900 62,010 434,070,000
02/12/2023 6,900 -0.07 ▼ -1.01 6,970 7,040 6,890 31,890 220,041,000
01/12/2023 6,900 -0.07 ▼ -1.01 6,970 7,040 6,890 31,890 220,041,000
30/11/2023 6,950 -0.02 ▼ -0.29 6,970 7,040 6,890 30,470 211,766,500
29/11/2023 6,970 0.17 ▲ 2.44 6,800 7,150 6,920 37,970 264,650,900
28/11/2023 6,800 0.00 ■■ 0.00 6,800 6,850 6,740 22,760 154,768,000
27/11/2023 6,800 0.01 ▲ 0.15 6,790 6,940 6,790 23,340 158,712,000
24/11/2023 6,790 -0.26 ▼ -3.83 7,050 7,060 6,700 88,990 604,242,100
23/11/2023 7,050 -0.12 ▼ -1.70 7,170 7,220 7,050 65,200 459,660,000
22/11/2023 7,170 0.06 ▲ 0.84 7,110 7,200 7,100 34,130 244,712,100
21/11/2023 7,110 0.02 ▲ 0.28 7,090 7,290 7,090 43,430 308,787,300
20/11/2023 7,090 -0.10 ▼ -1.41 7,190 7,190 7,020 34,640 245,597,600
17/11/2023 7,190 0.02 ▲ 0.28 7,170 7,500 7,170 136,920 984,454,800
16/11/2023 7,170 0.12 ▲ 1.67 7,050 7,180 7,000 30,950 221,911,500
15/11/2023 7,050 0.00 ■■ 0.00 7,050 7,360 7,030 41,860 295,113,000
14/11/2023 7,050 -0.15 ▼ -2.13 7,200 7,280 7,000 67,870 478,483,500
13/11/2023 7,200 0.00 ■■ 0.00 7,200 7,290 7,150 36,970 266,184,000
10/11/2023 7,200 -0.11 ▼ -1.53 7,310 7,300 7,180 54,340 391,248,000
09/11/2023 7,310 -0.07 ▼ -0.96 7,380 7,520 7,260 74,400 543,864,000
08/11/2023 7,380 0.18 ▲ 2.44 7,200 7,380 7,050 80,830 596,525,400
07/11/2023 7,200 0.04 ▲ 0.56 7,160 7,310 7,160 49,040 353,088,000
06/11/2023 7,160 -0.06 ▼ -0.84 7,220 7,300 7,160 66,090 473,204,400
03/11/2023 7,220 -0.13 ▼ -1.80 7,350 7,490 7,120 41,810 301,868,200
02/11/2023 7,350 0.20 ▲ 2.72 7,150 7,350 7,050 71,950 528,832,500
01/11/2023 7,150 0.00 ■■ 0.00 7,150 7,320 7,100 65,760 470,184,000
31/10/2023 7,150 0.11 ▲ 1.54 7,040 7,450 7,040 176,280 1,260,402,000
30/10/2023 7,040 0.23 ▲ 3.27 6,810 7,140 6,710 108,680 765,107,200
27/10/2023 6,810 0.30 ▲ 4.41 6,510 6,950 6,550 41,830 284,862,300
26/10/2023 6,510 -0.49 ▼ -7.53 7,000 6,850 6,510 106,890 695,853,900
25/10/2023 7,000 -0.14 ▼ -2.00 7,140 7,150 6,950 58,170 407,190,000
24/10/2023 7,140 0.39 ▲ 5.46 6,750 7,220 6,900 166,660 1,189,952,400
23/10/2023 6,750 0.44 ▲ 6.52 6,310 6,750 6,650 56,160 379,080,000
20/10/2023 6,310 0.41 ▲ 6.50 5,900 6,310 5,940 45,000 283,950,000
19/10/2023 5,900 -0.34 ▼ -5.76 6,240 6,190 5,900 72,180 425,862,000
18/10/2023 6,240 -0.46 ▼ -7.37 6,700 6,700 6,240 102,230 637,915,200
17/10/2023 6,700 -0.45 ▼ -6.72 7,150 7,150 6,700 159,410 1,068,047,000
16/10/2023 7,150 -0.05 ▼ -0.70 7,200 7,300 6,970 105,640 755,326,000
13/10/2023 7,200 0.36 ▲ 5.00 6,840 7,300 6,790 359,590 2,589,048,000
12/10/2023 6,840 0.44 ▲ 6.43 6,400 6,840 6,800 176,510 1,207,328,400
11/10/2023 6,400 0.41 ▲ 6.41 5,990 6,400 6,360 78,750 504,000,000
10/10/2023 5,990 0.39 ▲ 6.51 5,600 5,990 5,740 122,830 735,751,700
09/10/2023 5,600 0.01 ▲ 0.18 5,590 5,850 5,530 30,950 173,320,000
06/10/2023 5,590 -0.01 ▼ -0.18 5,600 5,680 5,500 36,540 204,258,600
05/10/2023 5,600 -0.16 ▼ -2.86 5,760 5,880 5,590 34,220 191,632,000
04/10/2023 5,760 -0.08 ▼ -1.39 5,840 5,790 5,450 74,770 430,675,200
03/10/2023 5,840 -0.43 ▼ -7.36 6,270 6,170 5,840 95,150 555,676,000
02/10/2023 6,270 0.16 ▲ 2.55 6,110 6,350 6,130 37,730 236,567,100
29/09/2023 6,110 0.13 ▲ 2.13 5,980 6,150 5,990 44,230 270,245,300
28/09/2023 5,980 -0.14 ▼ -2.34 6,120 6,200 5,850 42,570 254,568,600
27/09/2023 6,120 -0.06 ▼ -0.98 6,180 6,260 5,890 91,070 557,348,400
26/09/2023 6,180 -0.18 ▼ -2.91 6,360 6,370 6,180 89,710 554,407,800
22/09/2023 6,830 -0.22 ▼ -3.22 7,050 6,950 6,660 99,880 682,180,400
21/09/2023 7,050 -0.01 ▼ -0.14 7,060 7,170 7,030 55,200 389,160,000
20/09/2023 7,060 0.29 ▲ 4.11 6,770 7,120 6,770 57,000 402,420,000
19/09/2023 6,770 -0.33 ▼ -4.87 7,100 7,150 6,690 209,220 1,416,419,400
18/09/2023 7,100 -0.19 ▼ -2.68 7,290 7,290 7,090 82,810 587,951,000
15/09/2023 7,290 -0.02 ▼ -0.27 7,310 7,450 7,230 85,670 624,534,300
14/09/2023 7,310 -0.44 ▼ -6.02 7,750 7,750 7,250 214,530 1,568,214,300
13/09/2023 7,750 -0.10 ▼ -1.29 7,850 7,990 7,600 105,110 814,602,500
12/09/2023 7,850 0.00 ■■ 0.00 7,850 7,900 7,800 138,740 1,089,109,000
11/09/2023 7,850 -0.25 ▼ -3.18 8,100 8,140 7,800 174,260 1,367,941,000
08/09/2023 8,100 -0.05 ▼ -0.62 8,150 8,160 8,060 127,800 1,035,180,000
07/09/2023 8,150 0.09 ▲ 1.10 8,060 8,190 8,060 136,870 1,115,490,500
06/09/2023 8,060 0.05 ▲ 0.62 8,010 8,280 7,970 167,820 1,352,629,200
05/09/2023 8,010 0.01 ▲ 0.12 8,000 8,100 8,010 129,500 1,037,295,000
31/08/2023 8,000 0.11 ▲ 1.38 7,890 8,140 7,940 130,370 1,042,960,000
30/08/2023 7,890 -0.04 ▼ -0.51 7,930 8,070 7,840 69,820 550,879,800
29/08/2023 7,930 0.03 ▲ 0.38 7,900 8,190 7,820 127,960 1,014,722,800
28/08/2023 7,900 0.03 ▲ 0.38 7,870 7,940 7,830 69,300 547,470,000
25/08/2023 7,870 0.00 ■■ 0.00 7,870 7,960 7,800 78,380 616,850,600
24/08/2023 7,870 0.17 ▲ 2.16 7,700 7,920 7,710 85,630 673,908,100
23/08/2023 7,700 0.00 ■■ 0.00 7,700 7,990 7,680 101,590 782,243,000
22/08/2023 7,700 -0.28 ▼ -3.64 7,980 8,070 7,460 200,460 1,543,542,000
21/08/2023 7,980 -0.43 ▼ -5.39 8,410 8,190 7,910 199,650 1,593,207,000
18/08/2023 8,410 -0.63 ▼ -7.49 9,040 8,900 8,410 290,970 2,447,057,700
17/08/2023 9,040 -0.29 ▼ -3.21 9,330 9,330 9,040 215,230 1,945,679,200
16/08/2023 9,330 -0.11 ▼ -1.18 9,440 9,470 9,300 162,630 1,517,337,900
15/08/2023 9,440 -0.01 ▼ -0.11 9,450 9,480 9,350 129,210 1,219,742,400
14/08/2023 9,450 0.25 ▲ 2.65 9,200 9,450 9,200 177,220 1,674,729,000
11/08/2023 9,200 -0.20 ▼ -2.17 9,400 9,490 9,000 250,000 2,300,000,000
10/08/2023 9,400 -0.40 ▼ -4.26 9,800 9,900 9,350 282,530 2,655,782,000
09/08/2023 9,800 0.25 ▲ 2.55 9,550 10,050 9,410 384,290 3,766,042,000
08/08/2023 9,550 0.38 ▲ 3.98 9,170 9,550 9,190 414,120 3,954,846,000
07/08/2023 9,170 -0.02 ▼ -0.22 9,190 9,340 9,130 175,370 1,608,142,900
04/08/2023 9,190 0.04 ▲ 0.44 9,150 9,250 9,100 122,140 1,122,466,600
03/08/2023 9,150 -0.04 ▼ -0.44 9,190 9,560 9,060 302,270 2,765,770,500
02/08/2023 9,190 0.29 ▲ 3.16 8,900 9,190 8,850 185,030 1,700,425,700
01/08/2023 8,900 -0.31 ▼ -3.48 9,210 9,230 8,900 216,690 1,928,541,000
31/07/2023 9,210 0.29 ▲ 3.15 8,920 9,490 9,010 380,070 3,500,444,700
28/07/2023 8,920 -0.03 ▼ -0.34 8,950 9,000 8,870 194,460 1,734,583,200
27/07/2023 8,950 0.06 ▲ 0.67 8,890 9,130 8,780 214,440 1,919,238,000
26/07/2023 8,890 0.10 ▲ 1.12 8,790 9,130 8,720 252,750 2,246,947,500
25/07/2023 8,790 -0.16 ▼ -1.82 8,950 9,050 8,780 223,110 1,961,136,900
24/07/2023 8,950 0.38 ▲ 4.25 8,570 8,990 8,600 296,180 2,650,811,000
21/07/2023 8,570 0.19 ▲ 2.22 8,380 8,650 8,430 169,260 1,450,558,200
20/07/2023 8,380 -0.08 ▼ -0.95 8,460 8,450 8,330 109,210 915,179,800
19/07/2023 8,460 -0.04 ▼ -0.47 8,500 8,580 8,450 97,610 825,780,600
18/07/2023 8,500 -0.16 ▼ -1.88 8,660 8,670 8,480 160,140 1,361,190,000
17/07/2023 8,660 0.04 ▲ 0.46 8,620 8,800 8,600 200,400 1,735,464,000
14/07/2023 8,620 0.32 ▲ 3.71 8,300 8,710 8,340 265,900 2,292,058,000
13/07/2023 8,300 0.00 ■■ 0.00 8,300 8,390 8,240 82,060 681,098,000
12/07/2023 8,300 -0.12 ▼ -1.45 8,420 8,420 8,300 92,430 767,169,000
11/07/2023 8,420 -0.01 ▼ -0.12 8,430 8,500 8,380 66,370 558,835,400
10/07/2023 8,430 0.15 ▲ 1.78 8,280 8,470 8,250 83,170 701,123,100
07/07/2023 8,280 -0.04 ▼ -0.48 8,320 8,350 8,150 63,120 522,633,600
06/07/2023 8,320 -0.14 ▼ -1.68 8,460 8,460 8,280 92,610 770,515,200
05/07/2023 8,460 -0.10 ▼ -1.18 8,560 8,610 8,460 67,030 567,073,800
04/07/2023 8,560 0.14 ▲ 1.64 8,420 8,560 8,350 109,070 933,639,200
03/07/2023 8,420 0.06 ▲ 0.71 8,360 8,460 8,360 35,000 294,700,000
30/06/2023 8,360 0.03 ▲ 0.36 8,330 8,550 8,330 77,980 651,912,800
29/06/2023 8,330 -0.14 ▼ -1.68 8,470 8,470 8,310 56,280 468,812,400
28/06/2023 8,470 0.07 ▲ 0.83 8,400 8,660 8,400 109,080 923,907,600
27/06/2023 8,400 0.03 ▲ 0.36 8,370 8,480 8,350 51,560 433,104,000
26/06/2023 8,370 -0.17 ▼ -2.03 8,540 8,490 8,250 133,730 1,119,320,100
23/06/2023 8,540 -0.16 ▼ -1.87 8,700 8,790 8,530 94,370 805,919,800
22/06/2023 8,700 0.18 ▲ 2.07 8,520 8,730 8,550 99,650 866,955,000
21/06/2023 8,520 0.03 ▲ 0.35 8,490 8,700 8,420 95,190 811,018,800
20/06/2023 8,490 0.10 ▲ 1.18 8,390 8,490 8,210 122,050 1,036,204,500
19/06/2023 8,390 -0.47 ▼ -5.60 8,860 8,990 8,390 241,600 2,027,024,000
16/06/2023 9,010 0.12 ▲ 1.33 8,890 9,070 8,950 101,580 915,235,800
15/06/2023 8,890 -0.19 ▼ -2.14 9,080 9,180 8,830 181,240 1,611,223,600
14/06/2023 9,080 -0.33 ▼ -3.63 9,410 9,550 9,080 167,620 1,521,989,600
13/06/2023 9,410 0.25 ▲ 2.66 9,160 9,610 9,150 398,470 3,749,602,700
12/06/2023 9,160 0.08 ▲ 0.87 9,080 9,340 9,000 158,060 1,447,829,600
09/06/2023 9,080 -0.02 ▼ -0.22 9,100 9,150 8,950 142,380 1,292,810,400
08/06/2023 9,100 -0.04 ▼ -0.44 9,140 9,350 9,000 290,750 2,645,825,000
07/06/2023 9,140 0.08 ▲ 0.88 9,060 9,360 9,090 189,630 1,733,218,200
06/06/2023 9,060 0.07 ▲ 0.77 8,990 9,200 8,850 130,980 1,186,678,800
05/06/2023 8,990 -0.31 ▼ -3.45 9,300 9,360 8,960 246,270 2,213,967,300
02/06/2023 9,300 -0.40 ▼ -4.30 9,700 9,850 9,300 247,470 2,301,471,000
01/06/2023 9,700 0.54 ▲ 5.57 9,160 9,800 9,300 369,660 3,585,702,000
31/05/2023 9,160 0.36 ▲ 3.93 8,800 9,310 8,790 246,820 2,260,871,200
30/05/2023 8,800 -0.15 ▼ -1.70 8,950 9,000 8,700 163,330 1,437,304,000
29/05/2023 8,950 0.05 ▲ 0.56 8,900 9,140 8,940 135,680 1,214,336,000
26/05/2023 8,900 0.29 ▲ 3.26 8,610 8,960 8,620 139,090 1,237,901,000
25/05/2023 8,610 0.06 ▲ 0.70 8,550 8,650 8,500 68,100 586,341,000
24/05/2023 8,550 0.01 ▲ 0.12 8,540 8,770 8,530 137,370 1,174,513,500
23/05/2023 8,540 -0.06 ▼ -0.70 8,600 8,680 8,480 116,890 998,240,600
22/05/2023 8,600 0.19 ▲ 2.21 8,410 8,840 8,420 110,970 954,342,000
19/05/2023 8,410 -0.41 ▼ -4.88 8,820 8,850 8,350 240,130 2,019,493,300
18/05/2023 8,820 -0.20 ▼ -2.27 9,020 9,100 8,820 144,600 1,275,372,000
17/05/2023 9,020 -0.07 ▼ -0.78 9,090 9,410 9,020 224,940 2,028,958,800
16/05/2023 9,090 -0.18 ▼ -1.98 9,270 9,260 9,020 190,210 1,729,008,900
15/05/2023 9,270 0.57 ▲ 6.15 8,700 9,300 8,810 554,130 5,136,785,100
12/05/2023 8,700 0.40 ▲ 4.60 8,300 8,850 8,280 319,600 2,780,520,000
11/05/2023 8,300 -0.13 ▼ -1.57 8,430 8,490 8,300 128,640 1,067,712,000
10/05/2023 8,430 0.25 ▲ 2.97 8,180 8,570 8,150 300,490 2,533,130,700
09/05/2023 8,180 0.01 ▲ 0.12 8,170 8,300 8,120 46,960 384,132,800
08/05/2023 8,170 0.17 ▲ 2.08 8,000 8,250 7,960 138,600 1,132,362,000
05/05/2023 8,000 0.06 ▲ 0.75 7,940 8,100 7,900 56,280 450,240,000
04/05/2023 7,940 -0.01 ▼ -0.13 7,950 7,950 7,890 40,460 321,252,400
28/04/2023 7,950 -0.05 ▼ -0.63 8,000 8,090 7,940 62,000 492,900,000
27/04/2023 8,000 0.00 ■■ 0.00 8,000 8,200 7,930 79,850 638,800,000
26/04/2023 8,000 0.00 ■■ 0.00 8,000 8,000 7,910 31,360 250,880,000
25/04/2023 8,000 0.05 ▲ 0.63 7,950 8,040 7,880 67,370 538,960,000
24/04/2023 7,950 0.00 ■■ 0.00 7,950 8,000 7,860 51,460 409,107,000
21/04/2023 7,950 -0.05 ▼ -0.63 8,000 8,000 7,850 87,290 693,955,500
20/04/2023 8,000 0.01 ▲ 0.13 7,990 8,000 7,850 69,940 559,520,000
19/04/2023 7,990 -0.05 ▼ -0.63 8,040 8,150 7,890 69,360 554,186,400
18/04/2023 8,040 0.04 ▲ 0.50 8,000 8,050 7,850 115,540 928,941,600
17/04/2023 8,000 0.00 ■■ 0.00 8,000 8,210 7,940 52,160 417,280,000
14/04/2023 8,000 -0.26 ▼ -3.25 8,260 8,300 8,000 119,070 952,560,000
13/04/2023 8,260 -0.23 ▼ -2.78 8,490 8,490 8,260 87,870 725,806,200
12/04/2023 8,490 -0.11 ▼ -1.30 8,600 8,610 8,370 77,480 657,805,200
11/04/2023 8,600 0.10 ▲ 1.16 8,500 8,600 8,330 99,220 853,292,000
10/04/2023 8,500 -0.10 ▼ -1.18 8,600 8,770 8,410 83,660 711,110,000
07/04/2023 8,600 0.19 ▲ 2.21 8,410 8,670 8,400 147,290 1,266,694,000
06/04/2023 8,410 -0.19 ▼ -2.26 8,600 8,770 8,360 117,160 985,315,600
05/04/2023 8,600 0.46 ▲ 5.35 8,140 8,600 8,150 184,090 1,583,174,000
04/04/2023 8,140 -0.06 ▼ -0.74 8,200 8,280 8,140 79,400 646,316,000
03/04/2023 8,200 0.08 ▲ 0.98 8,120 8,340 8,130 150,260 1,232,132,000
31/03/2023 8,120 -0.08 ▼ -0.99 8,200 8,240 8,100 48,170 391,140,400
30/03/2023 8,200 -0.03 ▼ -0.37 8,230 8,280 8,200 40,510 332,182,000
29/03/2023 8,230 -0.11 ▼ -1.34 8,340 8,340 8,230 33,560 276,198,800
28/03/2023 8,340 -0.04 ▼ -0.48 8,380 8,380 8,290 76,110 634,757,400
27/03/2023 8,380 -0.18 ▼ -2.15 8,560 8,380 8,250 37,060 310,562,800
24/03/2023 8,300 -1.00 ▼ -12.05 9,300 8,370 8,110 77,140 640,262,000
22/03/2023 8,200 0.00 ■■ 0.00 8,200 8,300 8,120 15,050 123,410,000
21/03/2023 8,200 0.08 ▲ 0.98 8,120 8,300 8,100 20,680 169,576,000
20/03/2023 8,120 -0.18 ▼ -2.22 8,300 8,390 8,080 42,950 348,754,000
17/03/2023 8,300 -0.05 ▼ -0.60 8,350 8,460 8,290 19,100 158,530,000
16/03/2023 8,350 -0.20 ▼ -2.40 8,550 8,550 8,210 79,440 663,324,000
15/03/2023 8,550 0.45 ▲ 5.26 8,100 8,660 8,160 109,100 932,805,000
14/03/2023 8,100 -0.50 ▼ -6.17 8,600 8,540 8,100 70,900 574,290,000
13/03/2023 8,600 -0.14 ▼ -1.63 8,740 8,640 8,400 63,500 546,100,000
10/03/2023 8,740 0.00 ■■ 0.00 8,740 8,790 8,460 64,550 564,167,000
09/03/2023 8,740 0.04 ▲ 0.46 8,700 9,000 8,690 71,960 628,930,400
08/03/2023 8,700 0.05 ▲ 0.57 8,650 8,700 8,300 33,130 288,231,000
07/03/2023 8,650 0.15 ▲ 1.73 8,500 8,890 8,480 63,380 548,237,000
06/03/2023 8,500 -0.27 ▼ -3.18 8,770 9,050 8,500 74,800 635,800,000
03/03/2023 8,770 -0.01 ▼ -0.11 8,780 9,150 8,500 93,420 819,293,400
02/03/2023 8,780 0.57 ▲ 6.49 8,210 8,780 8,150 145,800 1,280,124,000
01/03/2023 8,210 0.10 ▲ 1.22 8,110 8,210 7,950 54,620 448,430,200
28/02/2023 8,110 0.11 ▲ 1.36 8,000 8,190 7,810 66,360 538,179,600
27/02/2023 8,000 -0.50 ▼ -6.25 8,500 8,390 7,910 157,420 1,259,360,000
24/02/2023 8,500 -0.13 ▼ -1.53 8,630 8,620 8,420 34,680 294,780,000
23/02/2023 8,630 -0.02 ▼ -0.23 8,650 8,670 8,310 117,630 1,015,146,900
22/02/2023 8,650 -0.25 ▼ -2.89 8,900 8,890 8,400 107,680 931,432,000
21/02/2023 8,900 0.41 ▲ 4.61 8,490 8,900 8,500 303,240 2,698,836,000
20/02/2023 8,490 0.00 ■■ 0.00 8,490 8,840 8,400 158,470 1,345,410,300
17/02/2023 8,490 0.54 ▲ 6.36 7,950 8,500 8,300 333,070 2,827,764,300
16/02/2023 7,950 0.52 ▲ 6.54 7,430 7,950 7,450 117,140 931,263,000
15/02/2023 7,430 0.23 ▲ 3.10 7,200 7,450 7,130 53,880 400,328,400
14/02/2023 7,200 0.02 ▲ 0.28 7,180 7,200 7,050 42,870 308,664,000
13/02/2023 7,180 -0.03 ▼ -0.42 7,210 7,300 6,900 53,910 387,073,800
10/02/2023 7,210 0.01 ▲ 0.14 7,200 7,380 7,180 58,700 423,227,000
09/02/2023 7,200 0.00 ■■ 0.00 7,200 7,350 7,050 57,300 412,560,000
08/02/2023 7,200 0.06 ▲ 0.83 7,140 7,200 6,980 32,650 235,080,000
07/02/2023 7,140 -0.41 ▼ -5.74 7,550 7,650 7,100 77,890 556,134,600
06/02/2023 7,550 -0.01 ▼ -0.13 7,560 7,600 7,300 34,650 261,607,500
03/02/2023 7,560 0.07 ▲ 0.93 7,490 7,700 7,500 61,550 465,318,000
02/02/2023 7,490 -0.16 ▼ -2.14 7,650 7,890 7,490 72,790 545,197,100
01/02/2023 7,650 -0.42 ▼ -5.49 8,070 8,250 7,600 144,470 1,105,195,500
31/01/2023 8,070 -0.03 ▼ -0.37 8,100 8,160 7,960 96,690 780,288,300
30/01/2023 8,100 0.37 ▲ 4.57 7,730 8,270 7,730 149,680 1,212,408,000
27/01/2023 7,730 0.04 ▲ 0.52 7,690 7,940 7,670 46,830 361,995,900
19/01/2023 7,690 -0.19 ▼ -2.47 7,880 7,900 7,650 75,670 581,902,300
18/01/2023 7,880 -0.05 ▼ -0.63 7,930 7,920 7,520 185,160 1,459,060,800
17/01/2023 7,930 0.15 ▲ 1.89 7,780 7,980 7,730 44,030 349,157,900
16/01/2023 7,780 -0.22 ▼ -2.83 8,000 8,100 7,780 80,160 623,644,800
13/01/2023 8,000 0.50 ▲ 6.25 7,500 8,000 7,600 88,510 708,080,000
12/01/2023 7,500 -0.30 ▼ -4.00 7,800 8,000 7,500 69,240 519,300,000
11/01/2023 7,800 -0.40 ▼ -5.13 8,200 8,290 7,800 126,690 988,182,000
10/01/2023 8,200 -0.26 ▼ -3.17 8,460 8,500 8,190 58,510 479,782,000
09/01/2023 8,460 0.00 ■■ 0.00 8,460 8,550 8,350 49,380 417,754,800
06/01/2023 8,460 0.06 ▲ 0.71 8,400 8,700 8,220 75,140 635,684,400
05/01/2023 8,400 -0.03 ▼ -0.36 8,430 8,450 8,250 59,440 499,296,000
04/01/2023 8,430 0.02 ▲ 0.24 8,410 8,500 8,210 58,840 496,021,200
03/01/2023 8,410 0.01 ▲ 0.12 8,400 8,590 8,200 90,290 759,338,900
30/12/2022 8,400 0.54 ▲ 6.43 7,860 8,410 8,160 101,630 853,692,000
29/12/2022 7,860 0.51 ▲ 6.49 7,350 7,860 7,180 175,370 1,378,408,200
28/12/2022 7,350 -0.15 ▼ -2.04 7,500 7,680 7,250 33,820 248,577,000
27/12/2022 7,500 0.32 ▲ 4.27 7,180 7,500 6,800 59,400 445,500,000
26/12/2022 7,180 -0.54 ▼ -7.52 7,720 7,890 7,180 67,800 486,804,000
23/12/2022 7,720 -0.48 ▼ -6.22 8,200 8,200 7,720 43,780 337,981,600
22/12/2022 8,200 0.29 ▲ 3.54 7,910 8,210 7,500 61,020 500,364,000
21/12/2022 7,910 -0.59 ▼ -7.46 8,500 8,790 7,910 152,270 1,204,455,700
20/12/2022 8,500 -0.61 ▼ -7.18 9,110 9,500 8,480 339,220 2,883,370,000
19/12/2022 9,110 0.59 ▲ 6.48 8,520 9,110 9,000 228,900 2,085,279,000
15/12/2022 7,970 0.52 ▲ 6.52 7,450 7,970 7,970 36,010 286,999,700
14/12/2022 7,450 0.48 ▲ 6.44 6,970 7,450 7,450 48,690 362,740,500
13/12/2022 6,970 0.45 ▲ 6.46 6,520 6,970 6,510 70,680 492,639,600
12/12/2022 6,520 0.42 ▲ 6.44 6,100 6,520 6,100 71,300 464,876,000
11/12/2022 6,100 0.01 ▲ 0.16 6,090 6,240 5,750 21,630 131,943,000
09/12/2022 6,100 0.01 ▲ 0.16 6,090 6,240 5,750 21,630 131,943,000
08/12/2022 6,090 -0.45 ▼ -7.39 6,540 6,800 6,090 202,760 1,234,808,400
07/12/2022 6,540 -0.49 ▼ -7.49 7,030 6,650 6,540 89,570 585,787,800
06/12/2022 7,030 -0.52 ▼ -7.40 7,550 7,540 7,030 60,260 423,627,800
05/12/2022 7,550 -0.35 ▼ -4.64 7,900 8,090 7,550 44,510 336,050,500
04/12/2022 7,900 0.00 ■■ 0.00 7,900 7,930 7,630 68,420 540,518,000
02/12/2022 7,900 0.00 ■■ 0.00 7,900 7,930 7,630 68,420 540,518,000
01/12/2022 7,900 0.20 ▲ 2.53 7,700 8,200 7,700 222,160 1,755,064,000
30/11/2022 7,700 0.48 ▲ 6.23 7,220 7,720 7,220 89,270 687,379,000
29/11/2022 7,220 0.38 ▲ 5.26 6,840 7,300 6,900 98,550 711,531,000
28/11/2022 6,840 0.44 ▲ 6.43 6,400 6,840 6,660 14,520 99,316,800
27/11/2022 6,400 0.34 ▲ 5.31 6,060 6,400 5,640 217,390 1,391,296,000
25/11/2022 6,400 0.34 ▲ 5.31 6,060 6,400 5,640 217,390 1,391,296,000
24/11/2022 6,060 -0.45 ▼ -7.43 6,510 6,940 6,060 66,250 401,475,000
23/11/2022 6,510 -0.49 ▼ -7.53 7,000 6,950 6,510 24,720 160,927,200
22/11/2022 7,000 -0.20 ▼ -2.86 7,200 7,200 6,810 53,540 374,780,000
21/11/2022 7,200 0.17 ▲ 2.36 7,030 7,510 7,030 92,620 666,864,000
20/11/2022 7,030 0.28 ▲ 3.98 6,750 7,100 6,310 102,660 721,699,800
18/11/2022 7,030 0.28 ▲ 3.98 6,750 7,100 6,310 102,660 721,699,800
17/11/2022 6,750 0.33 ▲ 4.89 6,420 6,800 6,000 58,550 395,212,500
16/11/2022 6,420 -0.48 ▼ -7.48 6,900 6,900 6,420 249,220 1,599,992,400
15/11/2022 6,900 -0.51 ▼ -7.39 7,410 6,900 6,900 2,980 20,562,000
14/11/2022 7,410 -0.55 ▼ -7.42 7,960 7,410 7,410 7,220 53,500,200
13/11/2022 7,960 -0.59 ▼ -7.41 8,550 8,550 7,960 63,530 505,698,800
11/11/2022 7,960 -0.59 ▼ -7.41 8,550 8,550 7,960 63,530 505,698,800
10/11/2022 8,550 -0.64 ▼ -7.49 9,190 8,600 8,550 16,710 142,870,500
09/11/2022 9,190 0.12 ▲ 1.31 9,070 9,400 8,950 30,960 284,522,400
08/11/2022 9,090 0.02 ▲ 0.22 9,070 9,100 8,440 37,360 339,602,400
07/11/2022 9,070 -0.68 ▼ -7.50 9,750 9,500 9,070 32,560 295,319,200
06/11/2022 9,750 -0.55 ▼ -5.64 10,300 10,300 9,600 60,880 593,580,000
04/11/2022 9,750 -0.55 ▼ -5.64 10,300 10,300 9,600 60,880 593,580,000
03/11/2022 10,300 0.25 ▲ 2.43 10,050 10,350 9,740 94,870 977,161,000
02/11/2022 10,050 0.40 ▲ 3.98 9,650 10,250 9,430 23,770 238,888,500
01/11/2022 9,650 0.61 ▲ 6.32 9,040 9,670 9,040 58,840 567,806,000
31/10/2022 9,040 -0.16 ▼ -1.77 9,200 9,540 8,600 73,180 661,547,200
28/10/2022 9,200 0.05 ▲ 0.54 9,150 9,770 9,000 83,890 771,788,000
27/10/2022 9,150 -0.05 ▼ -0.55 9,200 9,150 7,970 232,220 2,124,813,000
26/10/2022 8,560 -0.74 ▼ -8.64 9,300 9,100 8,560 122,570 1,049,199,200
25/10/2022 9,200 -0.10 ▼ -1.09 9,300 9,800 8,650 230,000 2,116,000,000
24/10/2022 9,300 -0.70 ▼ -7.53 10,000 9,310 9,300 24,910 231,663,000
21/10/2022 10,000 -0.75 ▼ -7.50 10,750 10,750 10,000 67,300 673,000,000
20/10/2022 10,750 -0.35 ▼ -3.26 11,100 11,200 10,600 44,820 481,815,000
19/10/2022 11,100 0.10 ▲ 0.90 11,000 11,550 10,900 25,820 286,602,000
18/10/2022 11,000 -0.55 ▼ -5.00 11,550 11,950 10,750 41,680 458,480,000
17/10/2022 11,550 0.30 ▲ 2.60 11,250 12,000 10,850 51,790 598,174,500
16/10/2022 11,250 0.70 ▲ 6.22 10,550 11,250 10,550 84,030 945,337,500
14/10/2022 11,250 0.70 ▲ 6.22 10,550 11,250 10,550 84,030 945,337,500
13/10/2022 10,550 -0.10 ▼ -0.95 10,650 10,650 9,910 234,170 2,470,493,500
12/10/2022 10,650 -0.75 ▼ -7.04 11,400 12,000 10,650 69,530 740,494,500
11/10/2022 11,400 -0.85 ▼ -7.46 12,250 11,900 11,400 48,790 556,206,000
07/10/2022 12,150 -0.90 ▼ -7.41 13,050 12,150 12,150 79,260 963,009,000
06/10/2022 13,050 -0.30 ▼ -2.30 13,350 13,250 12,450 186,970 2,439,958,500
05/10/2022 13,350 0.30 ▲ 2.25 13,050 13,500 13,100 114,440 1,527,774,000
04/10/2022 13,050 -0.65 ▼ -4.98 13,700 14,050 13,050 78,600 1,025,730,000
03/10/2022 13,700 -0.80 ▼ -5.84 14,500 14,000 13,500 164,380 2,252,006,000
02/10/2022 14,500 0.50 ▲ 3.45 14,000 14,800 13,350 147,270 2,135,415,000
30/09/2022 14,500 0.50 ▲ 3.45 14,000 14,800 13,350 147,270 2,135,415,000
29/09/2022 14,000 -0.20 ▼ -1.43 14,200 14,400 13,500 110,160 1,542,240,000
28/09/2022 14,200 -0.05 ▼ -0.35 14,250 14,250 13,700 74,360 1,055,912,000
27/09/2022 14,250 0.00 ■■ 0.00 14,250 14,300 13,700 50,020 712,785,000
26/09/2022 14,250 -1.05 ▼ -7.37 15,300 14,500 14,250 119,740 1,706,295,000
23/09/2022 15,300 -0.60 ▼ -3.92 15,900 16,000 15,300 107,790 1,649,187,000
22/09/2022 15,900 0.45 ▲ 2.83 15,450 16,350 15,450 176,880 2,812,392,000
21/09/2022 15,450 0.30 ▲ 1.94 15,150 15,500 15,000 86,840 1,341,678,000
20/09/2022 15,150 0.10 ▲ 0.66 15,050 15,250 14,800 44,190 669,478,500
19/09/2022 15,050 -0.15 ▼ -1.00 15,200 15,150 14,200 102,700 1,545,635,000
16/09/2022 15,200 -0.30 ▼ -1.97 15,500 15,600 14,800 93,330 1,418,616,000
15/09/2022 15,500 0.30 ▲ 1.94 15,200 15,850 15,000 135,810 2,105,055,000
14/09/2022 15,200 -0.65 ▼ -4.28 15,850 16,200 15,200 39,010 592,952,000
13/09/2022 15,850 0.15 ▲ 0.95 15,700 15,850 15,500 149,630 2,371,635,500
12/09/2022 15,700 0.25 ▲ 1.59 15,450 15,950 15,250 190,500 2,990,850,000
09/09/2022 15,400 -0.05 ▼ -0.32 15,450 15,900 15,000 118,800 1,829,520,000
08/09/2022 15,450 0.95 ▲ 6.15 14,500 15,500 14,300 170,150 2,628,817,500
07/09/2022 14,500 -0.90 ▼ -6.21 15,400 15,800 14,500 169,860 2,462,970,000
06/09/2022 15,400 -0.10 ▼ -0.65 15,500 15,800 15,000 181,740 2,798,796,000
05/09/2022 15,500 0.90 ▲ 5.81 14,600 15,500 14,600 343,840 5,329,520,000
04/09/2022 14,600 0.95 ▲ 6.51 13,650 14,600 13,500 295,330 4,311,818,000
02/09/2022 14,600 0.95 ▲ 6.51 13,650 14,600 13,500 295,330 4,311,818,000
01/09/2022 14,600 0.95 ▲ 6.51 13,650 14,600 13,500 295,330 4,311,818,000
31/08/2022 14,600 0.95 ▲ 6.51 13,650 14,600 13,500 295,330 4,311,818,000
30/08/2022 13,650 0.65 ▲ 4.76 13,000 13,900 12,200 80,970 1,105,240,500
29/08/2022 13,000 -0.40 ▼ -3.08 13,400 13,100 12,700 67,610 878,930,000
28/08/2022 13,400 -0.20 ▼ -1.49 13,600 13,750 12,650 35,900 481,060,000
26/08/2022 13,400 -0.20 ▼ -1.49 13,600 13,750 12,650 35,900 481,060,000
25/08/2022 13,600 -0.10 ▼ -0.74 13,700 14,100 13,450 35,890 488,104,000
24/08/2022 13,700 0.40 ▲ 2.92 13,300 13,700 13,400 53,590 734,183,000
23/08/2022 13,300 0.15 ▲ 1.13 13,150 13,300 13,100 40,930 544,369,000
22/08/2022 13,150 0.10 ▲ 0.76 13,050 13,150 12,900 41,790 549,538,500
20/08/2022 13,050 0.05 ▲ 0.38 13,000 13,150 12,850 31,590 412,249,500
19/08/2022 13,050 0.05 ▲ 0.38 13,000 13,150 12,850 31,590 412,249,500
18/08/2022 13,000 -0.05 ▼ -0.38 13,050 13,050 12,750 38,500 500,500,000
17/08/2022 13,050 -0.05 ▼ -0.38 13,100 13,100 12,850 51,970 678,208,500
16/08/2022 13,100 -0.20 ▼ -1.53 13,300 13,300 12,850 58,220 762,682,000
15/08/2022 13,300 -0.15 ▼ -1.13 13,450 13,650 13,150 36,410 484,253,000
12/08/2022 13,450 -0.05 ▼ -0.37 13,500 13,600 13,050 41,340 556,023,000
11/08/2022 13,500 -0.10 ▼ -0.74 13,600 14,150 13,300 88,100 1,189,350,000
10/08/2022 13,600 0.80 ▲ 5.88 12,800 13,650 12,800 111,140 1,511,504,000
09/08/2022 12,800 0.80 ▲ 6.25 12,000 12,800 12,000 89,360 1,143,808,000
08/08/2022 12,000 -0.25 ▼ -2.08 12,250 12,500 12,000 38,180 458,160,000
07/08/2022 12,250 -0.25 ▼ -2.04 12,500 12,600 12,100 39,760 487,060,000
05/08/2022 12,250 -0.25 ▼ -2.04 12,500 12,600 12,100 39,760 487,060,000
04/08/2022 12,500 -0.10 ▼ -0.80 12,600 12,650 11,950 18,650 233,125,000
03/08/2022 12,600 0.00 ■■ 0.00 12,600 13,000 12,550 29,060 366,156,000
02/08/2022 12,600 0.05 ▲ 0.40 12,550 12,600 12,300 27,000 340,200,000
01/08/2022 12,550 0.00 ■■ 0.00 12,550 12,950 12,350 46,500 583,575,000
31/07/2022 12,550 -0.30 ▼ -2.39 12,850 12,800 12,550 30,240 379,512,000
29/07/2022 12,550 -0.30 ▼ -2.39 12,850 12,800 12,550 30,240 379,512,000
28/07/2022 12,850 -0.05 ▼ -0.39 12,900 13,600 12,750 35,410 455,018,500
27/07/2022 12,900 0.25 ▲ 1.94 12,650 13,000 12,550 14,970 193,113,000
26/07/2022 12,650 -0.10 ▼ -0.79 12,750 13,100 12,600 39,720 502,458,000
25/07/2022 12,750 0.60 ▲ 4.71 12,150 12,950 12,050 51,990 662,872,500
23/07/2022 12,150 -0.45 ▼ -3.70 12,600 12,600 12,150 31,400 381,510,000
22/07/2022 12,150 -0.45 ▼ -3.70 12,600 12,600 12,150 31,400 381,510,000
21/07/2022 12,600 -0.40 ▼ -3.17 13,000 12,900 12,550 20,800 262,080,000
20/07/2022 13,000 0.00 ■■ 0.00 13,000 13,500 12,600 85,850 1,116,050,000
19/07/2022 13,000 0.00 ■■ 0.00 13,000 13,000 12,750 65,700 854,100,000
18/07/2022 13,000 0.15 ▲ 1.15 12,850 13,400 12,900 26,580 345,540,000
15/07/2022 13,000 0.15 ▲ 1.15 12,850 13,150 12,800 48,650 632,450,000
14/07/2022 12,850 -0.55 ▼ -4.28 13,400 13,400 12,850 38,760 498,066,000
13/07/2022 13,400 -0.50 ▼ -3.73 13,900 13,950 13,400 31,790 425,986,000
12/07/2022 13,900 0.10 ▲ 0.72 13,800 14,100 13,800 59,810 831,359,000
11/07/2022 13,800 -0.20 ▼ -1.45 14,000 14,050 13,500 81,010 1,117,938,000
10/07/2022 14,000 0.55 ▲ 3.93 13,450 14,350 13,600 70,440 986,160,000
08/07/2022 14,000 0.55 ▲ 3.93 13,450 14,350 13,600 70,440 986,160,000
07/07/2022 13,450 0.85 ▲ 6.32 12,600 13,450 11,800 83,990 1,129,665,500
06/07/2022 12,600 -0.30 ▼ -2.38 12,900 12,700 12,000 109,150 1,375,290,000
05/07/2022 12,900 -0.80 ▼ -6.20 13,700 13,950 12,900 71,470 921,963,000
04/07/2022 13,700 0.85 ▲ 6.20 12,850 13,700 12,500 142,610 1,953,757,000
03/07/2022 12,850 0.80 ▲ 6.23 12,050 12,850 11,300 258,600 3,323,010,000
01/07/2022 12,850 0.80 ▲ 6.23 12,050 12,850 11,300 258,600 3,323,010,000
30/06/2022 12,050 0.15 ▲ 1.24 11,900 12,450 11,800 92,070 1,109,443,500
29/06/2022 11,900 0.00 ■■ 0.00 11,900 12,000 11,500 31,720 377,468,000
28/06/2022 11,900 0.75 ▲ 6.30 11,150 11,900 11,350 102,610 1,221,059,000
27/06/2022 11,150 0.70 ▲ 6.28 10,450 11,150 10,450 64,490 719,063,500
24/06/2022 10,450 0.68 ▲ 6.51 9,770 10,450 10,450 6,760 70,642,000
23/06/2022 9,770 0.63 ▲ 6.45 9,140 9,770 9,140 21,920 214,158,400
22/06/2022 9,140 -0.68 ▼ -7.44 9,820 10,000 9,140 118,480 1,082,907,200
21/06/2022 9,820 -0.73 ▼ -7.43 10,550 11,000 9,820 36,910 362,456,200
20/06/2022 10,550 -0.75 ▼ -7.11 11,300 11,200 10,550 59,720 630,046,000
17/06/2022 11,300 -0.35 ▼ -3.10 11,650 11,650 11,000 38,340 433,242,000
16/06/2022 11,650 0.05 ▲ 0.43 11,600 12,000 11,600 45,840 534,036,000
15/06/2022 11,600 0.00 ■■ 0.00 11,600 12,100 11,200 69,920 811,072,000
14/06/2022 11,600 0.10 ▲ 0.86 11,500 11,800 11,500 48,100 557,960,000
13/06/2022 11,500 -0.85 ▼ -7.39 12,350 12,850 11,500 47,950 551,425,000
12/06/2022 12,350 0.05 ▲ 0.40 12,300 12,950 12,000 109,390 1,350,966,500
10/06/2022 12,350 0.05 ▲ 0.40 12,300 12,950 12,000 109,390 1,350,966,500
09/06/2022 12,300 0.15 ▲ 1.22 12,150 12,500 11,800 68,140 838,122,000
08/06/2022 12,150 0.05 ▲ 0.41 12,100 12,450 11,800 99,850 1,213,177,500
07/06/2022 12,100 -0.50 ▼ -4.13 12,600 12,400 11,800 94,400 1,142,240,000
06/06/2022 12,600 -0.15 ▼ -1.19 12,750 13,100 12,500 111,110 1,399,986,000
05/06/2022 12,750 0.75 ▲ 5.88 12,000 12,750 11,200 416,330 5,308,207,500
03/06/2022 12,750 0.75 ▲ 5.88 12,000 12,750 11,200 416,330 5,308,207,500
02/06/2022 12,000 -0.85 ▼ -7.08 12,850 12,650 12,000 193,160 2,317,920,000
01/06/2022 12,850 -0.40 ▼ -3.11 13,250 13,200 12,800 92,190 1,184,641,500
31/05/2022 13,250 -0.05 ▼ -0.38 13,300 13,400 12,850 139,470 1,847,977,500
30/05/2022 13,300 0.55 ▲ 4.14 12,750 13,300 12,450 122,260 1,626,058,000
29/05/2022 12,750 0.65 ▲ 5.10 12,100 12,750 12,000 126,180 1,608,795,000
27/05/2022 12,750 0.65 ▲ 5.10 12,100 12,750 12,000 126,180 1,608,795,000
26/05/2022 12,100 0.30 ▲ 2.48 11,800 12,250 11,350 180,860 2,188,406,000
25/05/2022 11,800 0.35 ▲ 2.97 11,450 12,100 11,350 143,060 1,688,108,000
24/05/2022 11,450 -0.85 ▼ -7.42 12,300 12,300 11,450 258,860 2,963,947,000
23/05/2022 12,300 -0.60 ▼ -4.88 12,900 12,950 12,250 74,710 918,933,000
22/05/2022 12,900 0.70 ▲ 5.43 12,200 12,900 12,150 141,930 1,830,897,000
20/05/2022 12,900 0.70 ▲ 5.43 12,200 12,900 12,150 141,930 1,830,897,000
19/05/2022 12,200 -0.90 ▼ -7.38 13,100 12,850 12,200 211,460 2,579,812,000
18/05/2022 13,100 -0.95 ▼ -7.25 14,050 14,400 13,100 307,160 4,023,796,000
17/05/2022 14,050 0.45 ▲ 3.20 13,600 14,200 13,500 145,620 2,045,961,000
16/05/2022 13,600 0.10 ▲ 0.74 13,500 14,400 13,500 68,830 936,088,000
13/05/2022 13,500 -0.50 ▼ -3.70 14,000 14,100 13,300 111,810 1,509,435,000
12/05/2022 14,000 -0.50 ▼ -3.57 14,500 14,850 13,500 167,650 2,347,100,000
11/05/2022 14,500 0.30 ▲ 2.07 14,200 15,100 13,900 165,830 2,404,535,000
10/05/2022 14,200 0.90 ▲ 6.34 13,300 14,200 12,400 256,050 3,635,910,000
09/05/2022 13,300 -0.95 ▼ -7.14 14,250 14,000 13,300 102,430 1,362,319,000
29/04/2022 16,050 1.05 ▲ 6.54 15,000 16,050 14,750 251,520 4,036,896,000
28/04/2022 15,000 0.30 ▲ 2.00 14,700 15,350 14,600 120,790 1,811,850,000
27/04/2022 14,700 0.90 ▲ 6.12 13,800 14,700 13,600 168,990 2,484,153,000
26/04/2022 13,800 0.90 ▲ 6.52 12,900 13,800 12,200 148,800 2,053,440,000
25/04/2022 12,900 -0.55 ▼ -4.26 13,450 14,150 12,550 136,680 1,763,172,000
23/04/2022 13,450 0.60 ▲ 4.46 12,850 13,700 12,100 162,570 2,186,566,500
22/04/2022 13,450 0.60 ▲ 4.46 12,850 13,700 12,100 162,570 2,186,566,500
21/04/2022 12,850 -0.95 ▼ -7.39 13,800 13,000 12,850 546,880 7,027,408,000
20/04/2022 13,800 -1.00 ▼ -7.25 14,800 14,450 13,800 250,050 3,450,690,000
19/04/2022 14,800 -1.10 ▼ -7.43 15,900 16,100 14,800 222,060 3,286,488,000
18/04/2022 15,900 -0.25 ▼ -1.57 16,150 16,400 15,300 204,210 3,246,939,000
16/04/2022 16,150 0.70 ▲ 4.33 15,450 16,500 15,450 283,930 4,585,469,500
15/04/2022 16,150 0.70 ▲ 4.33 15,450 16,500 15,450 283,930 4,585,469,500
14/04/2022 15,450 0.15 ▲ 0.97 15,300 16,200 14,250 666,290 10,294,180,500
13/04/2022 15,300 -1.10 ▼ -7.19 16,400 15,400 15,300 369,830 5,658,399,000
12/04/2022 16,400 -1.20 ▼ -7.32 17,600 17,150 16,400 513,620 8,423,368,000
08/04/2022 17,600 -1.30 ▼ -7.39 18,900 18,500 17,600 271,860 4,784,736,000
07/04/2022 18,900 -0.20 ▼ -1.06 19,100 19,100 17,800 572,300 10,816,470,000
06/04/2022 19,100 -1.40 ▼ -7.33 20,500 20,400 19,100 569,870 10,884,517,000
05/04/2022 20,500 1.30 ▲ 6.34 19,200 20,500 18,300 542,050 11,112,025,000
04/04/2022 19,200 -0.50 ▼ -2.60 19,700 19,600 18,600 381,910 7,332,672,000
01/04/2022 19,700 0.40 ▲ 2.03 19,300 20,300 18,600 315,640 6,218,108,000
31/03/2022 19,300 1.25 ▲ 6.48 18,050 19,300 17,000 592,580 11,436,794,000
30/03/2022 18,050 -1.35 ▼ -7.48 19,400 19,400 18,050 731,790 13,208,809,500
29/03/2022 19,400 1.00 ▲ 5.15 18,400 19,450 18,200 285,970 5,547,818,000
28/03/2022 18,400 0.80 ▲ 4.35 17,600 18,500 16,800 630,800 11,606,720,000
25/03/2022 17,600 1.15 ▲ 6.53 16,450 17,600 16,700 516,660 9,093,216,000
24/03/2022 16,450 1.05 ▲ 6.38 15,400 16,450 15,550 205,590 3,381,955,500
23/03/2022 15,400 -0.85 ▼ -5.52 16,250 16,500 15,200 482,470 7,430,038,000
22/03/2022 16,250 -0.20 ▼ -1.23 16,450 16,800 16,050 426,600 6,932,250,000
21/03/2022 16,450 0.55 ▲ 3.34 15,900 16,800 15,500 333,240 5,481,798,000
18/03/2022 15,900 1.00 ▲ 6.29 14,900 15,900 15,400 498,570 7,927,263,000
17/03/2022 14,900 0.95 ▲ 6.38 13,950 14,900 14,400 448,550 6,683,395,000
16/03/2022 13,950 0.90 ▲ 6.45 13,050 13,950 13,050 362,730 5,060,083,500
15/03/2022 13,050 0.45 ▲ 3.45 12,600 13,300 12,000 308,450 4,025,272,500
14/03/2022 12,600 -0.90 ▼ -7.14 13,500 13,250 12,600 507,190 6,390,594,000
11/03/2022 13,500 -0.05 ▼ -0.37 13,550 14,250 12,850 326,290 4,404,915,000
10/03/2022 13,550 0.35 ▲ 2.58 13,200 13,850 13,000 252,290 3,418,529,500
09/03/2022 13,200 -0.60 ▼ -4.55 13,800 14,000 12,850 544,940 7,193,208,000
08/03/2022 13,800 0.90 ▲ 6.52 12,900 13,800 13,000 666,400 9,196,320,000
07/03/2022 12,900 0.80 ▲ 6.20 12,100 12,900 11,500 652,400 8,415,960,000
06/03/2022 12,100 0.60 ▲ 4.96 11,500 12,300 11,700 549,740 6,651,854,000
04/03/2022 12,100 0.60 ▲ 4.96 11,500 12,300 11,700 549,740 6,651,854,000
03/03/2022 11,500 0.75 ▲ 6.52 10,750 11,500 11,000 515,080 5,923,420,000
02/03/2022 10,750 0.70 ▲ 6.51 10,050 10,750 10,500 582,960 6,266,820,000
01/03/2022 10,050 0.65 ▲ 6.47 9,400 10,050 10,050 120,490 1,210,924,500
28/02/2022 9,400 0.61 ▲ 6.49 8,790 9,400 8,750 240,310 2,258,914,000
27/02/2022 8,790 0.11 ▲ 1.25 8,680 8,950 8,720 59,240 520,719,600
25/02/2022 8,790 0.11 ▲ 1.25 8,680 8,950 8,720 59,240 520,719,600
24/02/2022 8,680 -0.43 ▼ -4.95 9,110 9,110 8,480 124,420 1,079,965,600
23/02/2022 9,110 0.00 ■■ 0.00 9,110 9,240 9,100 82,120 748,113,200
22/02/2022 9,110 -0.22 ▼ -2.41 9,330 9,280 8,850 124,480 1,134,012,800
21/02/2022 9,330 0.04 ▲ 0.43 9,290 9,530 9,290 98,860 922,363,800
20/02/2022 9,290 0.47 ▲ 5.06 8,820 9,350 8,800 131,160 1,218,476,400
18/02/2022 9,290 0.47 ▲ 5.06 8,820 9,350 8,800 131,160 1,218,476,400
17/02/2022 8,820 0.12 ▲ 1.36 8,700 9,060 8,700 104,280 919,749,600
16/02/2022 8,700 0.33 ▲ 3.79 8,370 8,800 8,390 81,270 707,049,000
15/02/2022 8,370 -0.05 ▼ -0.60 8,420 8,420 8,250 48,900 409,293,000
14/02/2022 8,420 -0.18 ▼ -2.14 8,600 8,600 8,400 50,040 421,336,800
11/02/2022 8,600 -0.06 ▼ -0.70 8,660 8,660 8,550 43,990 378,314,000
10/02/2022 8,660 0.16 ▲ 1.85 8,500 8,710 8,480 62,940 545,060,400
09/02/2022 8,500 0.04 ▲ 0.47 8,460 8,800 8,260 66,960 569,160,000
08/02/2022 8,460 -0.08 ▼ -0.95 8,540 8,780 8,200 73,570 622,402,200
07/02/2022 8,540 0.55 ▲ 6.44 7,990 8,540 8,400 107,640 919,245,600
01/02/2022 7,990 0.52 ▲ 6.51 7,470 7,990 7,350 48,790 389,832,100
31/01/2022 7,990 0.52 ▲ 6.51 7,470 7,990 7,350 48,790 389,832,100
28/01/2022 7,990 0.52 ▲ 6.51 7,470 7,990 7,350 48,790 389,832,100
27/01/2022 7,470 -0.34 ▼ -4.55 7,810 7,970 7,370 113,810 850,160,700
26/01/2022 7,810 -0.29 ▼ -3.71 8,100 8,300 7,800 54,910 428,847,100
25/01/2022 8,100 -0.20 ▼ -2.47 8,300 8,250 7,790 75,440 611,064,000
24/01/2022 8,300 -0.62 ▼ -7.47 8,920 8,800 8,300 108,850 903,455,000
21/01/2022 8,920 0.43 ▲ 4.82 8,490 9,080 8,800 176,060 1,570,455,200
20/01/2022 8,490 0.55 ▲ 6.48 7,940 8,490 7,700 101,950 865,555,500
19/01/2022 7,940 -0.59 ▼ -7.43 8,530 8,310 7,940 163,130 1,295,252,200
18/01/2022 8,530 -0.64 ▼ -7.50 9,170 9,170 8,530 141,320 1,205,459,600
17/01/2022 9,300 -0.55 ▼ -5.91 9,850 10,350 9,170 90,810 844,533,000
16/01/2022 9,850 -0.45 ▼ -4.57 10,300 10,550 9,580 229,750 2,263,037,500
14/01/2022 9,850 -0.45 ▼ -4.57 10,300 10,550 9,580 229,750 2,263,037,500
13/01/2022 10,300 -0.75 ▼ -7.28 11,050 11,000 10,300 256,180 2,638,654,000
12/01/2022 11,050 -0.80 ▼ -7.24 11,850 11,600 11,050 275,550 3,044,827,500
11/01/2022 11,850 -0.70 ▼ -5.91 12,550 12,500 11,800 326,550 3,869,617,500
10/01/2022 12,550 0.40 ▲ 3.19 12,150 13,000 12,000 397,590 4,989,754,500
09/01/2022 12,150 0.05 ▲ 0.41 12,100 12,500 11,850 221,700 2,693,655,000
07/01/2022 12,150 0.05 ▲ 0.41 12,100 12,500 11,850 221,700 2,693,655,000
06/01/2022 12,100 0.75 ▲ 6.20 11,350 12,100 11,350 449,010 5,433,021,000
05/01/2022 11,350 0.10 ▲ 0.88 11,250 11,600 10,950 257,420 2,921,717,000
04/01/2022 11,250 0.00 ■■ 0.00 11,400 11,800 11,100 232,310 2,613,487,500
03/01/2022 9,040 -0.68 ▼ -7.52 9,720 9,900 9,040 225,670 2,040,056,800
31/12/2021 11,400 0.10 ▲ 0.88 11,300 11,600 10,900 243,610 2,777,154,000
30/12/2021 11,300 -0.65 ▼ -5.75 11,950 12,000 11,300 297,830 3,365,479,000
29/12/2021 11,950 0.05 ▲ 0.42 11,900 12,400 11,750 269,450 3,219,927,500
23/12/2021 11,300 0.20 ▲ 1.77 11,100 11,850 10,600 428,660 4,843,858,000
22/12/2021 11,300 0.20 ▲ 1.77 11,100 11,850 10,600 428,660 4,843,858,000
21/12/2021 11,100 0.50 ▲ 4.50 10,600 11,300 10,800 547,440 6,076,584,000
20/12/2021 10,600 0.65 ▲ 6.13 9,950 10,600 10,350 219,890 2,330,834,000
17/12/2021 9,950 0.65 ▲ 6.53 9,300 9,950 9,600 655,020 6,517,449,000
16/12/2021 9,300 0.23 ▲ 2.47 9,070 9,310 9,000 194,760 1,811,268,000
15/12/2021 9,070 -0.18 ▼ -1.98 9,250 9,250 9,070 167,650 1,520,585,500
14/12/2021 9,250 0.06 ▲ 0.65 9,190 9,390 9,180 194,790 1,801,807,500
13/12/2021 9,190 0.29 ▲ 3.16 8,900 9,390 8,900 201,970 1,856,104,300
12/12/2021 8,900 -0.08 ▼ -0.90 8,980 9,160 8,830 170,520 1,517,628,000
10/12/2021 8,900 -0.08 ▼ -0.90 8,980 9,160 8,830 170,520 1,517,628,000
09/12/2021 8,980 0.23 ▲ 2.56 8,750 9,000 8,680 123,660 1,110,466,800
08/12/2021 8,750 -0.03 ▼ -0.34 8,780 9,100 8,610 138,850 1,214,937,500
07/12/2021 8,780 0.37 ▲ 4.21 8,410 8,880 8,300 161,230 1,415,599,400
06/12/2021 8,410 -0.63 ▼ -7.49 9,040 9,200 8,410 203,520 1,711,603,200
04/12/2021 9,040 -0.68 ▼ -7.52 9,720 9,900 9,040 225,670 2,040,056,800
03/12/2021 9,040 -0.68 ▼ -7.52 9,720 9,900 9,040 225,670 2,040,056,800
02/12/2021 9,720 0.42 ▲ 4.32 9,300 9,800 9,400 329,690 3,204,586,800
01/12/2021 9,300 0.32 ▲ 3.44 8,980 9,490 8,850 224,140 2,084,502,000
30/11/2021 8,980 0.10 ▲ 1.11 8,880 9,390 8,880 291,960 2,621,800,800
29/11/2021 8,880 0.58 ▲ 6.53 8,300 8,880 8,010 287,740 2,555,131,200
28/11/2021 8,300 -0.20 ▼ -2.41 8,500 8,550 8,220 143,460 1,190,718,000
26/11/2021 8,300 -0.20 ▼ -2.41 8,500 8,550 8,220 143,460 1,190,718,000
25/11/2021 8,500 0.23 ▲ 2.71 8,270 8,750 8,110 164,160 1,395,360,000
24/11/2021 8,270 -0.28 ▼ -3.39 8,550 8,790 8,250 185,870 1,537,144,900
23/11/2021 8,550 -0.07 ▼ -0.82 8,620 8,600 8,020 207,250 1,771,987,500
22/11/2021 8,620 -0.64 ▼ -7.42 9,260 9,010 8,620 210,360 1,813,303,200
19/11/2021 9,260 -0.14 ▼ -1.51 9,400 9,970 8,790 357,230 3,307,949,800
18/11/2021 9,400 0.57 ▲ 6.06 8,830 9,400 8,900 270,450 2,542,230,000
17/11/2021 8,830 0.09 ▲ 1.02 8,740 8,870 8,340 244,040 2,154,873,200
16/11/2021 8,740 -0.62 ▼ -7.09 9,360 9,300 8,710 450,990 3,941,652,600
15/11/2021 9,360 0.48 ▲ 5.13 8,880 9,500 9,100 384,740 3,601,166,400
14/11/2021 8,880 0.58 ▲ 6.53 8,300 8,880 8,400 8,320 73,881,600
12/11/2021 8,880 0.58 ▲ 6.53 8,300 8,880 8,400 434,370 3,857,205,600
11/11/2021 8,300 0.54 ▲ 6.51 7,760 8,300 7,760 588,660 4,885,878,000
10/11/2021 7,760 0.06 ▲ 0.77 7,700 7,820 7,600 169,940 1,318,734,400
09/11/2021 7,700 0.09 ▲ 1.17 7,610 7,750 7,610 130,180 1,002,386,000
08/11/2021 7,610 0.13 ▲ 1.71 7,480 7,800 7,420 221,450 1,685,234,500
07/11/2021 7,480 0.08 ▲ 1.07 7,400 7,590 7,390 118,530 886,604,400
05/11/2021 7,480 0.08 ▲ 1.07 7,400 7,590 7,390 118,530 886,604,400
04/11/2021 7,500 -0.32 ▼ -4.27 7,820 7,940 7,500 269,340 2,020,050,000
03/11/2021 7,500 -0.32 ▼ -4.27 7,820 7,940 7,500 269,340 2,020,050,000
02/11/2021 7,820 0.11 ▲ 1.41 7,710 7,890 7,560 210,190 1,643,685,800
01/11/2021 7,710 0.11 ▲ 1.43 7,600 7,900 7,500 183,020 1,411,084,200
31/10/2021 7,600 0.19 ▲ 2.50 7,410 7,830 7,330 204,120 1,551,312,000
29/10/2021 7,600 0.19 ▲ 2.50 7,410 7,830 7,330 204,120 1,551,312,000
28/10/2021 7,410 0.05 ▲ 0.67 7,360 7,700 7,390 225,180 1,668,583,800
27/10/2021 7,360 0.31 ▲ 4.21 7,050 7,540 6,900 453,850 3,340,336,000
26/10/2021 7,050 0.16 ▲ 2.27 6,890 7,100 6,700 94,690 667,564,500
25/10/2021 6,890 -0.01 ▼ -0.15 6,900 6,930 6,810 66,560 458,598,400
23/10/2021 6,900 -0.14 ▼ -2.03 7,040 7,280 6,880 143,780 992,082,000
22/10/2021 6,900 -0.14 ▼ -2.03 7,040 7,280 6,880 143,780 992,082,000
21/10/2021 7,040 0.46 ▲ 6.53 6,580 7,040 6,600 174,060 1,225,382,400
20/10/2021 6,580 0.18 ▲ 2.74 6,400 6,700 6,350 97,630 642,405,400
19/10/2021 6,400 -0.03 ▼ -0.47 6,430 6,500 6,390 37,380 239,232,000
18/10/2021 6,430 -0.05 ▼ -0.78 6,480 6,590 6,430 52,970 340,597,100
16/10/2021 6,480 -0.02 ▼ -0.31 6,500 6,600 6,470 61,470 398,325,600
15/10/2021 6,480 -0.02 ▼ -0.31 6,500 6,600 6,470 61,470 398,325,600
14/10/2021 6,500 0.11 ▲ 1.69 6,390 6,600 6,300 93,610 608,465,000
13/10/2021 6,390 0.11 ▲ 1.72 6,280 6,450 6,290 46,460 296,879,400
12/10/2021 6,280 -0.09 ▼ -1.43 6,370 6,370 6,260 56,160 352,684,800
11/10/2021 6,370 -0.03 ▼ -0.47 6,400 6,410 6,340 32,940 209,827,800
08/10/2021 6,400 -0.10 ▼ -1.56 6,500 6,580 6,390 71,150 455,360,000
07/10/2021 6,500 0.16 ▲ 2.46 6,340 6,520 6,210 100,010 650,065,000
06/10/2021 6,340 0.04 ▲ 0.63 6,300 6,370 6,260 53,740 340,711,600
05/10/2021 6,300 0.12 ▲ 1.90 6,180 6,400 6,100 76,930 484,659,000
04/10/2021 6,180 0.03 ▲ 0.49 6,150 6,290 6,010 58,470 361,344,600
01/10/2021 6,150 -0.13 ▼ -2.11 6,280 6,250 6,100 66,750 410,512,500
30/09/2021 6,280 -0.02 ▼ -0.32 6,300 6,390 6,280 18,250 114,610,000
29/09/2021 6,300 0.11 ▲ 1.75 6,190 6,300 6,100 49,890 314,307,000
28/09/2021 6,190 -0.05 ▼ -0.81 6,240 6,250 5,870 80,580 498,790,200
27/09/2021 6,240 -0.46 ▼ -7.37 6,700 6,700 6,240 196,170 1,224,100,800
26/09/2021 6,700 -0.40 ▼ -5.97 7,100 7,000 6,700 193,480 1,296,316,000
24/09/2021 6,700 -0.40 ▼ -5.97 7,100 7,000 6,700 193,480 1,296,316,000
23/09/2021 7,100 -0.35 ▼ -4.93 7,450 7,450 7,000 245,760 1,744,896,000
22/09/2021 7,450 0.18 ▲ 2.42 7,270 7,700 7,390 183,290 1,365,510,500
21/09/2021 7,270 0.47 ▲ 6.46 6,800 7,270 6,600 488,740 3,553,139,800
20/09/2021 6,800 0.28 ▲ 4.12 6,520 6,820 6,500 259,560 1,765,008,000
17/09/2021 6,520 0.05 ▲ 0.77 6,520 6,770 6,420 103,840 677,036,800
16/09/2021 6,520 -0.13 ▼ -1.99 6,650 6,740 6,510 62,050 404,566,000
15/09/2021 6,650 -0.01 ▼ -0.15 6,660 6,760 6,400 89,160 592,914,000
14/09/2021 6,660 0.16 ▲ 2.40 6,500 6,900 6,410 158,200 1,053,612,000
13/09/2021 6,500 -0.13 ▼ -2.00 6,630 6,790 6,450 127,020 825,630,000
11/09/2021 6,630 0.43 ▲ 6.49 6,200 6,630 6,050 117,490 778,958,700
10/09/2021 6,630 0.43 ▲ 6.49 6,200 6,630 6,050 117,490 778,958,700
09/09/2021 6,200 -0.05 ▼ -0.81 6,250 6,380 6,190 63,610 394,382,000
08/09/2021 6,250 -0.26 ▼ -4.16 6,510 6,550 6,150 130,000 812,500,000
07/09/2021 6,510 -0.11 ▼ -1.69 6,620 6,850 6,440 203,380 1,324,003,800
06/09/2021 6,620 0.43 ▲ 6.50 6,190 6,620 6,300 147,420 975,920,400
05/09/2021 5,480 0.48 ▲ 8.76 5,000 5,200 5,050 138,650 759,802,000
03/09/2021 5,130 0.13 ▲ 2.53 5,000 5,200 5,050 22,200 113,886,000
01/09/2021 6,190 0.40 ▲ 6.46 5,790 6,190 5,790 202,920 1,256,074,800
31/08/2021 5,790 -0.01 ▼ -0.17 5,800 6,100 5,710 74,090 428,981,100
30/08/2021 5,800 0.03 ▲ 0.52 5,770 5,820 5,710 71,300 413,540,000
27/08/2021 5,770 0.27 ▲ 4.68 5,500 5,770 5,500 55,560 320,581,200
26/08/2021 5,500 0.05 ▲ 0.91 5,450 5,620 5,450 28,040 154,220,000
25/08/2021 5,450 -0.05 ▼ -0.92 5,500 5,520 5,350 43,780 238,601,000
24/08/2021 5,500 0.10 ▲ 1.82 5,400 5,600 5,370 61,510 338,305,000
23/08/2021 5,400 -0.35 ▼ -6.48 5,750 5,800 5,400 81,010 437,454,000
20/08/2021 5,750 -0.21 ▼ -3.65 5,960 6,080 5,710 132,920 764,290,000
19/08/2021 5,960 -0.08 ▼ -1.34 6,040 6,050 5,900 45,260 269,749,600
18/08/2021 6,040 0.14 ▲ 2.32 5,900 6,220 5,900 130,860 790,394,400
17/08/2021 5,900 0.38 ▲ 6.44 5,520 5,900 5,520 145,820 860,338,000
16/08/2021 5,520 0.02 ▲ 0.36 5,500 5,570 5,300 54,990 303,544,800
13/08/2021 5,500 -0.02 ▼ -0.36 5,520 5,530 5,410 27,690 152,295,000
12/08/2021 5,520 -0.08 ▼ -1.45 5,600 5,600 5,500 40,900 225,768,000
11/08/2021 5,600 0.10 ▲ 1.79 5,500 5,660 5,400 52,600 294,560,000
10/08/2021 5,500 -0.09 ▼ -1.64 5,590 5,550 5,400 65,360 359,480,000
09/08/2021 5,590 -0.11 ▼ -1.97 5,700 5,850 5,590 29,630 165,631,700
06/08/2021 5,700 0.22 ▲ 3.86 5,480 5,800 5,500 128,930 734,901,000
05/08/2021 5,480 0.35 ▲ 6.39 5,130 5,480 5,130 138,650 759,802,000
04/08/2021 5,130 -0.02 ▼ -0.39 5,130 5,150 5,100 23,110 118,554,300
03/08/2021 5,130 0.13 ▲ 2.53 5,000 5,200 5,050 22,200 113,886,000
02/08/2021 5,000 -0.16 ▼ -3.20 5,160 5,200 5,000 55,690 278,450,000
01/08/2021 5,160 0.04 ▲ 0.78 5,120 5,200 5,110 18,150 93,654,000
30/07/2021 5,160 0.04 ▲ 0.78 5,120 5,200 5,110 18,150 93,654,000
29/07/2021 5,120 -0.05 ▼ -0.98 5,120 5,180 5,050 32,370 165,734,400
28/07/2021 5,120 -0.02 ▼ -0.39 5,140 5,140 5,100 9,920 50,790,400
27/07/2021 5,140 -0.01 ▼ -0.19 5,150 5,300 5,110 25,710 132,149,400
26/07/2021 5,150 -0.03 ▼ -0.58 5,180 5,180 4,820 19,440 100,116,000
23/07/2021 5,180 -0.05 ▼ -0.97 5,230 5,280 5,160 13,790 71,432,200
21/07/2021 5,200 -0.01 ▼ -0.19 5,200 5,360 5,180 15,440 80,288,000
20/07/2021 5,200 0.04 ▲ 0.77 5,160 5,240 5,080 13,720 71,344,000
19/07/2021 5,160 -0.26 ▼ -5.04 5,420 5,380 5,060 31,760 163,881,600
17/07/2021 5,420 -0.07 ▼ -1.29 5,490 5,540 5,280 13,990 75,825,800
16/07/2021 5,420 -0.07 ▼ -1.29 5,490 5,540 5,280 13,990 75,825,800
15/07/2021 5,490 0.16 ▲ 2.91 5,330 5,550 5,210 42,810 235,026,900
14/07/2021 5,330 0.03 ▲ 0.56 5,300 5,330 5,160 15,800 84,214,000
13/07/2021 5,300 0.12 ▲ 2.26 5,180 5,300 5,180 18,730 99,269,000
12/07/2021 5,180 -0.37 ▼ -7.14 5,550 5,540 5,170 98,980 512,716,400
09/07/2021 5,550 -0.11 ▼ -1.98 5,660 5,660 5,450 17,740 98,457,000
08/07/2021 5,660 -0.09 ▼ -1.59 5,750 5,870 5,650 16,020 90,673,200
07/07/2021 5,750 -0.05 ▼ -0.87 5,800 5,880 5,710 43,430 249,722,500
06/07/2021 5,800 -0.21 ▼ -3.62 6,010 6,050 5,800 33,050 191,690,000
05/07/2021 6,010 -0.12 ▼ -2.00 6,130 6,120 6,000 36,100 216,961,000
02/07/2021 6,130 -0.01 ▼ -0.16 6,140 6,180 6,070 27,100 166,123,000
01/07/2021 6,140 -0.01 ▼ -0.16 6,150 6,150 6,040 40,350 247,749,000
30/06/2021 6,150 0.09 ▲ 1.46 6,060 6,180 6,060 57,130 351,349,500
29/06/2021 6,060 -0.10 ▼ -1.65 6,160 6,150 6,060 34,520 209,191,200
28/06/2021 6,160 -0.07 ▼ -1.14 6,230 6,280 6,150 27,180 167,428,800
25/06/2021 6,230 0.13 ▲ 2.09 6,100 6,230 6,050 27,950 174,128,500
24/06/2021 6,100 -0.04 ▼ -0.66 6,140 6,200 6,060 31,300 190,930,000
23/06/2021 6,140 -0.10 ▼ -1.63 6,240 6,240 6,120 36,310 222,943,400
22/06/2021 6,240 0.03 ▲ 0.48 6,210 6,280 6,190 71,060 443,414,400
21/06/2021 6,210 -0.08 ▼ -1.29 6,230 6,290 6,180 52,780 327,763,800
18/06/2021 6,230 -0.06 ▼ -0.96 6,290 6,320 6,220 35,120 218,797,600
17/06/2021 6,290 0.09 ▲ 1.43 6,200 6,360 6,190 51,430 323,494,700
16/06/2021 6,200 0.14 ▲ 2.26 6,060 6,300 6,010 76,610 474,982,000
15/06/2021 6,130 -0.02 ▼ -0.33 6,150 6,230 6,120 8,190 50,204,700
14/06/2021 6,150 -0.05 ▼ -0.81 6,200 6,330 6,120 26,250 161,437,500
11/06/2021 6,200 0.16 ▲ 2.58 6,040 6,300 6,050 43,030 266,786,000
10/06/2021 6,040 0.01 ▲ 0.17 6,030 6,100 5,980 67,480 407,579,200
09/06/2021 6,030 -0.12 ▼ -1.99 6,150 6,200 5,930 78,510 473,415,300
08/06/2021 6,150 -0.25 ▼ -4.07 6,400 6,400 6,060 61,500 378,225,000
07/06/2021 6,400 -0.40 ▼ -6.25 6,800 6,890 6,330 49,820 318,848,000
04/06/2021 6,800 0.44 ▲ 6.47 6,360 6,800 6,750 186,760 1,269,968,000
03/06/2021 6,360 0.41 ▲ 6.45 5,950 6,360 5,980 107,120 681,283,200
02/06/2021 5,950 0.15 ▲ 2.52 5,800 5,950 5,780 42,760 254,422,000
01/06/2021 5,800 -0.10 ▼ -1.72 5,900 5,900 5,780 39,340 228,172,000
31/05/2021 5,900 -1.33 ▼ -22.54 5,850 5,900 5,720 21,360 126,024,000
28/05/2021 5,850 0.04 ▲ 0.68 5,810 5,850 5,680 46,260 270,621,000
27/05/2021 5,810 -0.12 ▼ -2.07 5,930 5,930 5,800 38,320 222,639,200
26/05/2021 5,930 -0.07 ▼ -1.18 6,000 6,000 5,920 39,300 233,049,000
25/05/2021 6,000 -0.08 ▼ -1.33 6,080 6,130 5,990 30,580 183,480,000
24/05/2021 6,080 0.05 ▲ 0.82 6,030 6,170 6,030 47,470 288,617,600
23/05/2021 6,030 0.20 ▲ 3.32 5,830 6,160 5,720 52,610 317,238,300
21/05/2021 6,030 0.20 ▲ 3.32 5,830 6,160 5,720 52,610 317,238,300
20/05/2021 5,830 0.08 ▲ 1.37 5,750 5,870 5,800 40,940 238,680,200
19/05/2021 5,750 -0.17 ▼ -2.96 5,920 5,930 5,730 37,220 214,015,000
18/05/2021 5,920 -0.10 ▼ -1.69 6,020 6,020 5,920 26,110 154,571,200
17/05/2021 6,020 0.04 ▲ 0.66 5,980 6,130 5,970 24,320 146,406,400
16/05/2021 5,980 -0.01 ▼ -0.17 5,990 6,100 5,900 35,190 210,436,200
14/05/2021 5,980 -0.01 ▼ -0.17 5,990 6,100 5,900 35,190 210,436,200
13/05/2021 5,990 -0.11 ▼ -1.84 6,100 6,100 5,990 41,770 250,202,300
12/05/2021 6,100 -0.01 ▼ -0.16 6,100 6,100 5,800 37,420 228,262,000
11/05/2021 6,100 0.19 ▲ 3.11 5,910 6,200 5,950 46,780 285,358,000
10/05/2021 5,910 -0.18 ▼ -3.05 6,090 6,040 5,820 63,120 373,039,200
09/05/2021 6,090 -0.27 ▼ -4.43 6,360 6,340 6,030 50,860 309,737,400
07/05/2021 6,090 -0.27 ▼ -4.43 6,360 6,340 6,030 50,860 309,737,400
06/05/2021 6,360 -0.11 ▼ -1.73 6,470 6,490 6,350 27,710 176,235,600
05/05/2021 6,470 0.22 ▲ 3.40 6,250 6,580 6,200 38,910 251,747,700
04/05/2021 6,250 -0.21 ▼ -3.36 6,460 6,300 6,140 35,930 224,562,500
03/05/2021 7,730 0.50 ▲ 6.47 7,230 7,730 6,730 590 4,560,700
30/04/2021 6,460 -0.13 ▼ -2.01 6,590 6,610 6,450 34,600 223,516,000
29/04/2021 6,460 -0.13 ▼ -2.01 6,590 6,610 6,450 34,600 223,516,000
28/04/2021 6,590 0.20 ▲ 3.03 6,390 6,600 6,390 41,050 270,519,500
27/04/2021 6,390 -0.02 ▼ -0.31 6,410 6,420 6,240 26,200 167,418,000
26/04/2021 6,410 -0.29 ▼ -4.52 6,700 6,700 6,410 50,520 323,833,200
23/04/2021 6,700 -0.06 ▼ -0.90 6,760 6,700 6,350 77,900 521,930,000
22/04/2021 6,760 -0.30 ▼ -4.44 7,060 7,090 6,760 73,450 496,522,000
21/04/2021 7,060 -0.07 ▼ -0.99 7,130 7,250 7,050 51,360 362,601,600
20/04/2021 7,060 -0.07 ▼ -0.99 7,130 7,250 7,050 51,360 362,601,600
19/04/2021 7,130 0.01 ▲ 0.14 7,120 7,150 6,900 85,270 607,975,100
16/04/2021 7,120 -0.41 ▼ -5.76 7,530 7,500 7,050 152,210 1,083,735,200
15/04/2021 7,530 -0.15 ▼ -1.99 7,680 7,680 7,510 142,110 1,070,088,300
14/04/2021 7,680 0.02 ▲ 0.26 7,680 7,800 7,400 120,230 923,366,400
13/04/2021 7,680 -0.28 ▼ -3.65 7,960 8,000 7,540 264,640 2,032,435,200
12/04/2021 7,960 0.14 ▲ 1.76 7,690 8,090 7,500 330,620 2,631,735,200
09/04/2021 7,690 -0.17 ▼ -2.21 7,860 7,850 7,650 159,300 1,225,017,000
08/04/2021 7,860 0.06 ▲ 0.76 7,800 8,300 7,710 241,410 1,897,482,600
07/04/2021 7,800 0.51 ▲ 6.54 7,290 7,800 7,270 313,880 2,448,264,000
06/04/2021 7,290 -0.06 ▼ -0.82 7,350 7,390 7,250 64,160 467,726,400
05/04/2021 7,350 0.12 ▲ 1.63 7,230 7,400 7,240 67,190 493,846,500
02/04/2021 7,230 0.01 ▲ 0.14 7,230 7,450 7,230 37,490 271,052,700
01/04/2021 7,230 0.07 ▲ 0.97 7,160 7,240 7,120 38,680 279,656,400
31/03/2021 7,160 -0.07 ▼ -0.98 7,230 7,260 7,090 23,130 165,610,800
30/03/2021 7,230 -0.01 ▼ -0.14 7,230 7,240 7,140 67,110 485,205,300
29/03/2021 7,230 0.24 ▲ 3.32 6,990 7,400 7,100 21,310 154,071,300
26/03/2021 6,990 -0.14 ▼ -2.00 7,130 7,220 6,750 32,080 224,239,200
25/03/2021 7,130 -0.04 ▼ -0.56 7,170 7,410 6,800 56,880 405,554,400
24/03/2021 7,170 -0.15 ▼ -2.09 7,320 7,250 7,150 35,340 253,387,800
23/03/2021 7,320 -0.14 ▼ -1.91 7,460 7,500 7,000 35,080 256,785,600
22/03/2021 7,460 0.01 ▲ 0.13 7,450 7,540 7,430 45,190 337,117,400
19/03/2021 7,450 -0.15 ▼ -2.01 7,600 7,580 7,430 34,090 253,970,500
18/03/2021 7,600 -0.04 ▼ -0.53 7,640 7,660 7,580 25,980 197,448,000
17/03/2021 7,640 0.01 ▲ 0.13 7,630 7,710 7,610 32,060 244,938,400
16/03/2021 7,630 -0.09 ▼ -1.18 7,720 7,750 7,570 43,350 330,760,500
15/03/2021 7,720 0.11 ▲ 1.42 7,610 7,730 7,460 57,920 447,142,400
12/03/2021 7,610 -0.21 ▼ -2.76 7,820 7,800 7,600 86,180 655,829,800
11/03/2021 7,820 -0.07 ▼ -0.90 7,890 7,990 7,700 41,020 320,776,400
10/03/2021 7,890 -0.03 ▼ -0.38 7,890 8,300 7,710 101,850 803,596,500
09/03/2021 7,890 0.51 ▲ 6.46 7,380 7,890 7,200 117,080 923,761,200
08/03/2021 7,380 0.28 ▲ 3.79 7,100 7,390 7,100 81,350 600,363,000
05/03/2021 7,100 0.20 ▲ 2.82 6,900 7,100 6,800 39,400 279,740,000
04/03/2021 6,900 -0.21 ▼ -3.04 7,110 7,250 6,800 74,630 514,947,000
03/03/2021 7,110 0.36 ▲ 5.06 6,750 7,200 6,720 64,390 457,812,900
02/03/2021 6,750 0.09 ▲ 1.33 6,660 6,810 6,660 38,010 256,567,500
01/03/2021 6,660 0.01 ▲ 0.15 6,660 6,800 6,620 34,410 229,170,600
26/02/2021 6,660 0.05 ▲ 0.75 6,610 6,900 6,440 27,710 184,548,600
25/02/2021 6,610 -0.11 ▼ -1.66 6,720 6,920 6,610 29,540 195,259,400
24/02/2021 6,720 -0.18 ▼ -2.68 6,900 7,090 6,610 39,390 264,700,800
23/02/2021 6,900 0.30 ▲ 4.35 6,600 7,000 6,600 57,340 395,646,000
22/02/2021 6,600 0.19 ▲ 2.88 6,410 6,750 6,410 56,430 372,438,000
19/02/2021 6,410 -0.03 ▼ -0.47 6,440 6,450 6,250 36,830 236,080,300
18/02/2021 6,440 0.07 ▲ 1.09 6,370 6,600 6,370 81,270 523,378,800
17/02/2021 6,370 0.41 ▲ 6.44 5,960 6,370 6,000 43,400 276,458,000
10/02/2021 5,960 0.24 ▲ 4.03 5,720 5,980 5,360 52,320 311,827,200
09/02/2021 5,960 0.24 ▲ 4.03 5,720 5,980 5,360 52,320 311,827,200
08/02/2021 5,720 -0.39 ▼ -6.82 6,110 6,180 5,690 62,490 357,442,800
05/02/2021 6,110 -0.04 ▼ -0.65 6,150 6,450 6,100 76,550 467,720,500
05/01/2021 7,940 -0.06 ▼ -0.76 8,000 7,990 7,800 39,510 313,709,400
04/01/2021 8,000 -0.02 ▼ -0.25 8,000 8,150 7,900 114,770 918,160,000
01/01/2021 8,000 -0.11 ▼ -1.38 8,110 8,190 7,990 1,321,210 10,569,680,000
31/12/2020 8,000 -0.11 ▼ -1.38 8,110 8,190 7,990 1,321,210 10,569,680,000
30/12/2020 8,110 0.11 ▲ 1.36 8,000 8,280 7,850 1,775,250 14,397,277,500
29/12/2020 8,000 -0.10 ▼ -1.25 8,110 8,420 7,990 152,691 1,221,528,000
28/12/2020 8,110 0.50 ▲ 6.17 7,580 8,110 7,590 320,050 2,595,605,500
27/12/2020 7,580 0.10 ▲ 1.32 7,500 7,700 7,360 91,636 694,600,880
25/12/2020 7,580 0.10 ▲ 1.32 7,500 7,700 7,360 91,636 694,600,880
24/12/2020 7,500 -0.30 ▼ -4.00 7,770 7,800 7,240 78,255 586,912,500
23/12/2020 7,770 0.50 ▲ 6.44 7,270 7,770 7,250 274,529 2,133,090,330
22/12/2020 7,270 0.20 ▲ 2.75 7,050 7,390 7,010 79,733 579,658,910
21/12/2020 7,050 0.00 ■■ 0.00 7,090 7,100 7,000 58,911 415,322,550
20/12/2020 7,090 -0.10 ▼ -1.41 7,170 7,190 7,090 54,080 383,427,200
18/12/2020 7,090 -0.10 ▼ -1.41 7,170 7,190 7,090 54,080 383,427,200
17/12/2020 7,170 -0.10 ▼ -1.39 7,250 7,250 7,070 63,396 454,549,320
16/12/2020 7,250 0.00 ■■ 0.00 7,290 7,320 7,200 41,186 298,598,500
15/12/2020 7,290 -0.10 ▼ -1.37 7,400 7,380 7,190 51,294 373,933,260
14/12/2020 7,400 0.30 ▲ 4.05 7,120 7,590 7,060 76,768 568,083,200
13/12/2020 7,120 0.00 ■■ 0.00 7,150 7,150 7,050 52,952 377,018,240
11/12/2020 7,120 0.00 ■■ 0.00 7,150 7,150 7,050 52,952 377,018,240
10/12/2020 7,150 -0.10 ▼ -1.40 7,250 7,250 7,150 81,199 580,572,850
09/12/2020 7,250 0.00 ■■ 0.00 7,300 7,400 7,250 68,591 497,284,750
08/12/2020 7,300 -0.10 ▼ -1.37 7,400 7,440 7,260 59,847 436,883,100
07/12/2020 7,400 0.00 ■■ 0.00 7,450 7,460 7,290 76,999 569,792,600
04/12/2020 7,220 -0.05 ▼ -0.69 7,270 7,270 7,150 414,420 2,992,112,400
03/12/2020 7,270 0.00 ■■ 0.00 7,300 7,340 7,200 65,234 474,251,180
02/12/2020 7,300 -0.20 ▼ -2.74 7,480 7,500 7,300 95,608 697,938,400
01/12/2020 7,480 0.10 ▲ 1.34 7,380 7,540 7,280 73,798 552,009,040
30/11/2020 7,500 -0.20 ▼ -2.67 7,700 7,800 7,500 298,890 2,241,675,000
27/11/2020 7,500 -0.20 ▼ -2.67 7,700 7,800 7,500 298,890 2,241,675,000
26/11/2020 7,700 0.31 ▲ 4.03 7,390 7,850 7,500 1,600,500 12,323,850,000
25/11/2020 7,390 -0.01 ▼ -0.14 7,400 7,500 7,310 417,710 3,086,876,900
24/11/2020 7,400 -0.22 ▼ -2.97 7,620 7,620 7,380 400,720 2,965,328,000
23/11/2020 7,620 0.23 ▲ 3.02 7,390 7,690 7,350 691,550 5,269,611,000
20/11/2020 7,390 0.00 ■■ 0.00 7,390 7,450 7,360 47,103 348,091,170
19/11/2020 7,390 0.00 ■■ 0.00 7,390 7,500 7,310 68,752 508,077,280
18/11/2020 7,390 -0.11 ▼ -1.49 7,500 7,500 7,390 753,680 5,569,695,200
17/11/2020 7,500 0.10 ▲ 1.33 7,390 7,600 7,390 39,738 298,035,000
16/11/2020 7,390 -0.20 ▼ -2.71 7,550 7,690 7,380 73,222 541,110,580
13/11/2020 7,550 -0.20 ▼ -2.65 7,700 7,750 7,430 153,816 1,161,310,800
12/11/2020 7,700 -0.10 ▼ -1.30 7,800 7,990 7,650 39,936 307,507,200
11/11/2020 7,800 0.00 ■■ 0.00 7,800 7,900 7,620 42,559 331,960,200
10/11/2020 7,800 -0.20 ▼ -2.56 7,960 8,010 7,700 79,840 622,752,000
09/11/2020 7,960 -0.10 ▼ -1.26 8,060 8,250 7,950 97,732 777,946,720
06/11/2020 8,060 0.20 ▲ 2.48 7,880 8,250 8,000 131,870 1,062,872,200
05/11/2020 7,880 0.20 ▲ 2.54 7,660 7,990 7,650 159,924 1,260,201,120
04/11/2020 7,660 0.00 ■■ 0.00 7,640 7,790 7,450 43,303 331,700,980
03/11/2020 7,640 0.00 ■■ 0.00 7,620 7,900 7,500 65,097 497,341,080
02/11/2020 7,620 0.50 ▲ 6.56 7,130 7,620 7,130 113,641 865,944,420
30/10/2020 7,130 0.00 ■■ 0.00 7,120 7,340 7,100 52,721 375,900,730
29/10/2020 7,120 0.00 ■■ 0.00 7,120 7,250 7,010 91,696 652,875,520
28/10/2020 7,120 -0.50 ▼ -7.02 7,650 7,690 7,120 231,167 1,645,909,040
27/10/2020 7,650 0.00 ■■ 0.00 7,700 7,980 7,520 90,078 689,096,700
26/10/2020 7,700 -0.50 ▼ -6.49 8,230 8,200 7,680 93,841 722,575,700
25/10/2020 8,230 -0.20 ▼ -2.43 8,420 8,460 8,150 95,920 789,421,600
23/10/2020 8,230 -0.20 ▼ -2.43 8,420 8,460 8,150 95,920 789,421,600
22/10/2020 8,420 0.40 ▲ 4.75 8,020 8,570 8,050 173,378 1,459,842,760
21/10/2020 8,020 0.50 ▲ 6.23 7,500 8,020 7,490 163,732 1,313,130,640
20/10/2020 7,500 -0.10 ▼ -1.33 7,600 7,800 7,300 112,369 842,767,500
19/10/2020 7,600 -0.50 ▼ -6.58 8,100 8,080 7,540 391,955 2,978,858,000
18/10/2020 8,100 -0.20 ▼ -2.47 8,310 8,350 8,070 105,045 850,864,500
16/10/2020 8,100 -0.20 ▼ -2.47 8,310 8,350 8,070 105,045 850,864,500
15/10/2020 8,310 0.15 ▲ 1.81 8,160 8,550 8,130 1,704,970 14,168,300,700
14/10/2020 8,160 0.00 ■■ 0.00 8,180 8,320 8,000 110,562 902,185,920
13/10/2020 8,180 0.20 ▲ 2.44 8,000 8,350 7,800 164,832 1,348,325,760
12/10/2020 8,000 -0.40 ▼ -5.00 8,350 8,790 8,000 209,534 1,676,272,000
11/10/2020 8,350 0.30 ▲ 3.59 8,100 8,600 8,100 151,046 1,261,234,100
09/10/2020 8,350 0.30 ▲ 3.59 8,100 8,600 8,100 151,046 1,261,234,100
08/10/2020 8,100 0.00 ■■ 0.00 8,080 8,350 7,710 204,176 1,653,825,600
07/10/2020 8,080 0.50 ▲ 6.19 7,560 8,080 7,570 941,075 7,603,886,000
06/10/2020 7,560 0.50 ▲ 6.61 7,070 7,560 6,580 325,104 2,457,786,240
05/10/2020 7,070 0.50 ▲ 7.07 6,610 7,070 7,070 285,835 2,020,853,450
04/10/2020 6,610 0.40 ▲ 6.05 6,180 6,610 6,190 977,344 6,460,243,840
02/10/2020 6,610 0.40 ▲ 6.05 6,180 6,610 6,190 977,344 6,460,243,840
01/10/2020 6,180 -0.10 ▼ -1.62 6,270 6,320 6,100 192,070 1,186,992,600
30/09/2020 6,270 0.30 ▲ 4.78 6,000 6,340 6,020 243,020 1,523,735,400
29/09/2020 6,000 -0.30 ▼ -5.00 6,340 6,330 6,000 431,956 2,591,736,000
28/09/2020 6,340 -0.20 ▼ -3.15 6,490 6,800 6,300 240,361 1,523,888,740
25/09/2020 6,490 0.40 ▲ 6.16 6,070 6,490 6,380 541,284 3,512,933,160
24/09/2020 6,070 0.40 ▲ 6.59 5,680 6,070 5,680 4,041,519 24,532,020,330
23/09/2020 5,680 -0.10 ▼ -1.76 5,800 5,890 5,420 419,866 2,384,838,880
22/09/2020 5,800 -0.20 ▼ -3.45 5,990 6,150 5,740 162,542 942,743,600
21/09/2020 5,990 0.10 ▲ 1.67 5,900 6,150 5,900 125,602 752,355,980
18/09/2020 5,900 -0.30 ▼ -5.08 6,180 6,150 5,750 593,509 3,501,703,100
17/09/2020 6,180 -0.50 ▼ -8.09 6,640 6,600 6,180 300,966 1,859,969,880
16/09/2020 6,640 0.00 ■■ 0.00 6,640 6,680 6,560 180,969 1,201,634,160
15/09/2020 6,640 0.10 ▲ 1.51 6,580 6,670 6,500 314,206 2,086,327,840
14/09/2020 6,580 0.00 ■■ 0.00 6,580 7,000 6,500 276,617 1,820,139,860
11/09/2020 6,580 0.40 ▲ 6.08 6,150 6,580 6,150 563,995 3,711,087,100
10/09/2020 6,150 0.10 ▲ 1.63 6,100 6,300 6,100 223,729 1,375,933,350
09/09/2020 6,100 -0.15 ▼ -2.46 6,250 6,250 6,010 2,194,970 13,389,317,000
08/09/2020 6,250 0.00 ■■ 0.00 6,250 6,390 5,900 303,860 1,899,125,000
07/09/2020 6,250 0.00 ■■ 0.00 6,250 6,680 5,850 622,920 3,893,250,000
04/09/2020 6,250 0.40 ▲ 6.40 5,850 6,250 5,780 565,342 3,533,387,500
03/09/2020 5,850 0.40 ▲ 6.84 5,470 5,850 5,600 774,356 4,529,982,600
02/09/2020 5,470 0.40 ▲ 7.31 5,120 5,470 5,050 379,153 2,073,966,910
01/09/2020 5,470 0.40 ▲ 7.31 5,120 5,470 5,050 379,153 2,073,966,910
31/08/2020 5,120 0.10 ▲ 1.95 5,020 5,250 4,950 320,763 1,642,306,560
28/08/2020 5,020 -0.10 ▼ -1.99 5,120 5,280 4,910 481,389 2,416,572,780
27/08/2020 5,120 0.10 ▲ 1.95 5,000 5,350 5,000 1,050,585 5,378,995,200
26/08/2020 5,000 0.30 ▲ 6.00 4,680 5,000 4,670 536,250 2,681,250,000
25/08/2020 4,680 0.20 ▲ 4.27 4,470 4,730 4,450 557,679 2,609,937,720
24/08/2020 4,470 0.00 ■■ 0.00 4,470 4,540 4,320 623,213 2,785,762,110
21/08/2020 4,470 0.00 ■■ 0.00 4,470 4,630 4,420 594,815 2,658,823,050
20/08/2020 4,470 0.00 ■■ 0.00 4,430 4,590 4,360 733,399 3,278,293,530
19/08/2020 4,430 0.00 ■■ 0.00 4,420 4,630 4,300 691,761 3,064,501,230
18/08/2020 4,420 0.10 ▲ 2.26 4,290 4,540 4,300 413,876 1,829,331,920
17/08/2020 4,290 0.30 ▲ 6.99 4,010 4,290 3,950 789,348 3,386,302,920
14/08/2020 4,010 -0.20 ▼ -4.99 4,210 4,420 4,000 718,764 2,882,243,640
13/08/2020 4,210 0.30 ▲ 7.13 3,940 4,210 3,940 625,310 2,632,555,100
12/08/2020 3,940 0.10 ▲ 2.54 3,860 3,950 3,870 327,412 1,290,003,280
11/08/2020 3,860 0.10 ▲ 2.59 3,760 3,950 3,730 357,757 1,380,942,020
10/08/2020 3,760 0.00 ■■ 0.00 3,740 3,800 3,760 200,747 754,808,720
07/08/2020 3,740 0.00 ■■ 0.00 3,790 3,840 3,740 233,710 874,075,400
06/08/2020 3,790 0.10 ▲ 2.64 3,710 3,930 3,670 423,266 1,604,178,140
05/08/2020 3,710 0.00 ■■ 0.00 3,680 3,740 3,580 283,058 1,050,145,180
04/08/2020 3,680 0.10 ▲ 2.72 3,580 3,740 3,600 219,482 807,693,760
03/08/2020 3,580 0.20 ▲ 5.59 3,350 3,580 3,380 215,189 770,376,620
31/07/2020 3,350 0.00 ■■ 0.00 3,400 3,460 3,170 156,189 523,233,150
30/07/2020 3,400 0.20 ▲ 5.88 3,240 3,450 3,270 131,811 448,157,400
29/07/2020 3,240 -0.10 ▼ -3.09 3,320 3,300 3,090 207,266 671,541,840
28/07/2020 3,320 0.20 ▲ 6.02 3,110 3,320 3,100 172,703 573,373,960
27/07/2020 3,110 -0.20 ▼ -6.43 3,340 3,250 3,110 134,201 417,365,110
26/07/2020 3,340 -0.20 ▼ -5.99 3,550 3,570 3,310 224,976 751,419,840
24/07/2020 3,340 -0.20 ▼ -5.99 3,550 3,570 3,310 224,976 751,419,840
23/07/2020 3,550 -0.10 ▼ -2.82 3,650 3,650 3,450 80,601 286,133,550
22/07/2020 3,650 0.00 ■■ 0.00 3,690 3,710 3,650 80,778 294,839,700
21/07/2020 3,690 0.00 ■■ 0.00 3,690 3,750 3,650 85,503 315,506,070
20/07/2020 3,690 0.00 ■■ 0.00 3,680 3,760 3,670 269,906 995,953,140
19/07/2020 3,680 0.00 ■■ 0.00 3,700 3,820 3,680 313,414 1,153,363,520
17/07/2020 3,680 0.00 ■■ 0.00 3,700 3,820 3,680 313,414 1,153,363,520
16/07/2020 3,700 0.10 ▲ 2.70 3,630 3,700 3,610 166,523 616,135,100
15/07/2020 3,630 0.00 ■■ 0.00 3,590 3,670 3,600 200,752 728,729,760
14/07/2020 3,590 0.00 ■■ 0.00 3,560 3,620 3,520 111,353 399,757,270
13/07/2020 3,560 0.00 ■■ 0.00 3,590 3,650 3,560 66,291 235,995,960
12/07/2020 3,590 0.00 ■■ 0.00 3,540 3,680 3,510 152,760 548,408,400
10/07/2020 3,590 0.00 ■■ 0.00 3,540 3,680 3,510 152,760 548,408,400
09/07/2020 3,540 0.20 ▲ 5.65 3,390 3,590 3,410 151,788 537,329,520
08/07/2020 3,390 0.00 ■■ 0.00 3,380 3,400 3,360 31,141 105,567,990
07/07/2020 3,380 0.00 ■■ 0.00 3,410 3,450 3,350 63,108 213,305,040
06/07/2020 3,410 0.00 ■■ 0.00 3,390 3,470 3,380 45,367 154,701,470
05/07/2020 3,390 0.00 ■■ 0.00 3,360 3,400 3,350 56,286 190,809,540
03/07/2020 3,390 0.00 ■■ 0.00 3,360 3,400 3,350 56,286 190,809,540
02/07/2020 3,360 0.00 ■■ 0.00 3,370 3,390 3,330 79,564 267,335,040
01/07/2020 3,370 0.10 ▲ 2.97 3,300 3,400 3,250 83,824 282,486,880
30/06/2020 3,300 0.00 ■■ 0.00 3,330 3,400 3,210 135,552 447,321,600
29/06/2020 3,330 -0.20 ▼ -6.01 3,490 3,480 3,260 215,673 718,191,090
28/06/2020 3,490 -0.03 ▼ -0.86 3,520 3,550 3,480 938,960 3,276,970,400
26/06/2020 3,490 -0.03 ▼ -0.86 3,520 3,550 3,480 938,960 3,276,970,400
25/06/2020 3,520 0.00 ■■ 0.00 3,510 3,550 3,470 127,087 447,346,240
24/06/2020 3,510 -0.10 ▼ -2.85 3,600 3,670 3,510 197,742 694,074,420
23/06/2020 3,600 0.00 ■■ 0.00 3,600 3,730 3,570 191,887 690,793,200
22/06/2020 3,600 -0.10 ▼ -2.78 3,740 3,740 3,580 317,095 1,141,542,000
19/06/2020 3,740 0.20 ▲ 5.35 3,510 3,750 3,520 520,649 1,947,227,260
18/06/2020 3,510 0.00 ■■ 0.00 3,550 3,560 3,490 222,438 780,757,380
17/06/2020 3,550 0.03 ▲ 0.85 3,520 3,620 3,470 2,193,360 7,786,428,000
16/06/2020 3,520 0.10 ▲ 2.84 3,450 3,570 3,420 260,248 916,072,960
15/06/2020 3,450 -0.20 ▼ -5.80 3,600 3,670 3,410 409,577 1,413,040,650
12/06/2020 3,600 0.00 ■■ 0.00 3,630 3,640 3,400 326,135 1,174,086,000
11/06/2020 3,630 -0.30 ▼ -8.26 3,900 4,100 3,630 683,395 2,480,723,850
10/06/2020 3,900 0.30 ▲ 7.69 3,650 3,900 3,600 679,246 2,649,059,400
09/06/2020 3,680 -0.10 ▼ -2.72 3,820 3,840 3,600 341,807 1,257,849,760
08/06/2020 3,820 0.10 ▲ 2.62 3,750 3,920 3,800 460,006 1,757,222,920
06/06/2020 3,750 0.10 ▲ 2.67 3,650 3,810 3,620 291,264 1,092,240,000
05/06/2020 3,750 0.10 ▲ 2.67 3,650 3,810 3,620 291,264 1,092,240,000
04/06/2020 3,650 0.10 ▲ 2.74 3,590 3,840 3,580 235,862 860,896,300
03/06/2020 3,590 0.00 ■■ 0.00 3,600 3,600 3,400 315,401 1,132,289,590
02/06/2020 3,600 -0.30 ▼ -8.33 3,870 3,860 3,600 483,927 1,742,137,200
01/06/2020 3,870 0.20 ▲ 5.17 3,710 3,950 3,760 552,634 2,138,693,580
31/05/2020 3,710 0.20 ▲ 5.39 3,470 3,710 3,560 661,141 2,452,833,110
29/05/2020 3,710 0.20 ▲ 5.39 3,470 3,710 3,560 661,141 2,452,833,110
28/05/2020 3,470 0.20 ▲ 5.76 3,250 3,470 3,300 428,011 1,485,198,170
27/05/2020 3,250 0.00 ■■ 0.00 3,230 3,290 3,210 78,606 255,469,500
26/05/2020 3,230 0.00 ■■ 0.00 3,230 3,300 3,200 89,623 289,482,290
25/05/2020 3,230 0.00 ■■ 0.00 3,190 3,280 3,160 36,206 116,945,380
24/05/2020 3,190 0.00 ■■ 0.00 3,190 3,260 3,160 67,285 214,639,150
22/05/2020 3,190 0.00 ■■ 0.00 3,190 3,260 3,160 67,285 214,639,150
21/05/2020 3,190 0.00 ■■ 0.00 3,190 3,300 3,180 189,523 604,578,370
20/05/2020 3,190 -0.10 ▼ -3.13 3,260 3,270 3,150 100,592 320,888,480
19/05/2020 3,260 -0.10 ▼ -3.07 3,350 3,400 3,260 117,864 384,236,640
18/05/2020 3,350 0.00 ■■ 0.00 3,350 3,440 3,300 35,696 119,581,600
17/05/2020 3,350 -0.20 ▼ -5.97 3,500 3,550 3,350 109,427 366,580,450
15/05/2020 3,350 -0.20 ▼ -5.97 3,500 3,550 3,350 109,427 366,580,450
14/05/2020 3,500 0.20 ▲ 5.71 3,320 3,550 3,300 219,822 769,377,000
13/05/2020 3,320 -0.10 ▼ -3.01 3,370 3,430 3,290 121,722 404,117,040
12/05/2020 3,370 0.20 ▲ 5.93 3,220 3,400 3,180 179,194 603,883,780
11/05/2020 3,220 0.00 ■■ 0.00 3,200 3,280 3,130 90,204 290,456,880
10/05/2020 3,200 -0.10 ▼ -3.13 3,280 3,360 3,190 237,469 759,900,800
08/05/2020 3,200 -0.10 ▼ -3.13 3,280 3,360 3,190 237,469 759,900,800
07/05/2020 3,280 0.00 ■■ 0.00 3,300 3,430 3,240 130,664 428,577,920
06/05/2020 3,300 0.00 ■■ 0.00 3,300 3,300 3,230 88,213 291,102,900
05/05/2020 3,300 0.00 ■■ 0.00 3,290 3,450 3,290 201,453 664,794,900
04/05/2020 3,290 0.20 ▲ 6.08 3,080 3,290 3,260 345,126 1,135,464,540
01/05/2020 3,080 0.20 ▲ 6.49 2,880 3,080 2,820 138,022 425,107,760
30/04/2020 3,080 0.20 ▲ 6.49 2,880 3,080 2,820 138,022 425,107,760
29/04/2020 3,080 0.20 ▲ 6.49 2,880 3,080 2,820 138,022 425,107,760
28/04/2020 2,880 0.00 ■■ 0.00 2,870 2,900 2,800 17,991 51,814,080
27/04/2020 2,870 -0.10 ▼ -3.48 2,980 3,020 2,870 24,650 70,745,500
26/04/2020 2,980 0.00 ■■ 0.00 2,950 3,030 2,930 47,035 140,164,300
24/04/2020 2,980 0.00 ■■ 0.00 2,950 3,030 2,930 47,035 140,164,300
23/04/2020 2,950 0.00 ■■ 0.00 2,910 3,040 2,950 65,834 194,210,300
22/04/2020 2,910 0.10 ▲ 3.44 2,830 2,920 2,750 88,331 257,043,210
21/04/2020 2,830 -0.20 ▼ -7.07 2,990 2,950 2,790 119,882 339,266,060
20/04/2020 2,990 0.20 ▲ 6.69 2,820 3,010 2,850 144,417 431,806,830
19/04/2020 2,820 0.10 ▲ 3.55 2,710 2,860 2,710 55,285 155,903,700
17/04/2020 2,820 0.10 ▲ 3.55 2,710 2,860 2,710 55,285 155,903,700
16/04/2020 2,710 0.00 ■■ 0.00 2,680 2,730 2,630 43,474 117,814,540
15/04/2020 2,680 0.00 ■■ 0.00 2,680 2,740 2,630 29,254 78,400,720
14/04/2020 2,680 -0.10 ▼ -3.73 2,750 2,790 2,640 35,380 94,818,400
13/04/2020 2,750 0.00 ■■ 0.00 2,770 2,800 2,720 23,889 65,694,750
12/04/2020 2,770 0.10 ▲ 3.61 2,670 2,850 2,670 87,170 241,460,900
10/04/2020 2,770 0.10 ▲ 3.61 2,670 2,850 2,670 87,170 241,460,900
09/04/2020 2,670 0.20 ▲ 7.49 2,500 2,670 2,490 148,851 397,432,170
08/04/2020 2,500 0.00 ■■ 0.00 2,490 2,520 2,430 49,448 123,620,000
07/04/2020 2,490 0.10 ▲ 4.02 2,440 2,490 2,430 77,479 192,922,710
06/04/2020 2,440 0.10 ▲ 4.10 2,350 2,450 2,350 68,777 167,815,880
05/04/2020 2,350 0.10 ▲ 4.26 2,300 2,400 2,280 56,297 132,297,950
03/04/2020 2,350 0.10 ▲ 4.26 2,300 2,400 2,280 56,297 132,297,950
02/04/2020 2,300 0.10 ▲ 4.35 2,240 2,360 2,100 32,886 75,637,800
01/04/2020 2,300 0.10 ▲ 4.35 2,240 2,360 2,100 32,886 75,637,800
31/03/2020 2,240 -0.20 ▼ -8.93 2,400 2,500 2,240 97,282 217,911,680
30/03/2020 2,400 -0.20 ▼ -8.33 2,580 2,580 2,400 49,191 118,058,400
29/03/2020 2,580 -0.10 ▼ -3.88 2,690 2,690 2,550 55,502 143,195,160
27/03/2020 2,580 -0.10 ▼ -3.88 2,690 2,690 2,550 55,502 143,195,160
26/03/2020 2,690 -0.10 ▼ -3.72 2,790 2,790 2,690 28,476 76,600,440
25/03/2020 2,790 0.10 ▲ 3.58 2,720 2,830 2,730 38,880 108,475,200
24/03/2020 2,720 0.00 ■■ 0.00 2,750 2,850 2,720 15,552 42,301,440
23/03/2020 2,750 -0.20 ▼ -7.27 2,950 2,950 2,750 102,390 281,572,500
22/03/2020 2,950 0.00 ■■ 0.00 2,970 3,000 2,930 82,511 243,407,450
20/03/2020 2,950 0.00 ■■ 0.00 2,970 3,000 2,930 82,511 243,407,450
19/03/2020 2,970 0.00 ■■ 0.00 3,000 3,000 2,950 47,512 141,110,640
18/03/2020 3,000 0.00 ■■ 0.00 3,030 3,030 2,980 68,837 206,511,000
17/03/2020 3,030 0.10 ▲ 3.30 2,970 3,050 2,920 165,632 501,864,960
16/03/2020 2,970 -0.02 ▼ -0.67 2,990 2,990 2,920 791,810 2,351,675,700
14/03/2020 2,990 0.04 ▲ 1.34 2,950 3,000 2,750 1,165,510 3,484,874,900
13/03/2020 2,990 0.04 ▲ 1.34 2,950 3,000 2,750 1,165,510 3,484,874,900
12/03/2020 2,950 -0.16 ▼ -5.42 3,110 3,050 2,900 2,230,850 6,581,007,500
11/03/2020 3,110 -0.09 ▼ -2.89 3,200 3,220 2,980 587,080 1,825,818,800
10/03/2020 3,200 0.00 ■■ 0.00 3,160 3,230 3,000 34,355 109,936,000
09/03/2020 3,160 -0.20 ▼ -6.33 3,390 3,300 3,160 94,317 298,041,720
07/03/2020 3,390 0.00 ■■ 0.00 3,390 3,390 3,330 16,650 56,443,500
06/03/2020 3,390 0.00 ■■ 0.00 3,390 3,390 3,330 16,650 56,443,500
05/03/2020 3,390 0.00 ■■ 0.00 3,390 3,430 3,350 38,949 132,037,110
04/03/2020 3,410 0.00 ■■ 0.00 3,410 3,450 3,360 55,167 188,119,470
03/03/2020 3,410 0.00 ■■ 0.00 3,410 3,520 3,400 70,813 241,472,330
02/03/2020 3,410 0.10 ▲ 2.93 3,300 3,470 3,200 57,538 196,204,580
28/02/2020 3,300 0.00 ■■ 0.00 3,270 3,300 3,100 69,835 230,455,500
27/02/2020 3,270 0.10 ▲ 3.06 3,210 3,280 3,210 48,248 157,770,960
26/02/2020 3,210 -0.10 ▼ -3.12 3,330 3,300 3,180 21,295 68,356,950
25/02/2020 3,330 0.10 ▲ 3.00 3,270 3,330 3,170 36,219 120,609,270
24/02/2020 3,270 -0.20 ▼ -6.12 3,470 3,400 3,270 57,671 188,584,170
21/02/2020 3,470 -0.10 ▼ -2.88 3,530 3,540 3,430 28,476 98,811,720
20/02/2020 3,530 0.00 ■■ 0.00 3,540 3,600 3,520 30,644 108,173,320
19/02/2020 3,540 0.00 ■■ 0.00 3,560 3,590 3,510 18,367 65,019,180
18/02/2020 3,560 0.00 ■■ 0.00 3,550 3,650 3,550 38,952 138,669,120
17/02/2020 3,550 0.00 ■■ 0.00 3,540 3,630 3,540 46,262 164,230,100
15/02/2020 3,540 0.10 ▲ 2.82 3,400 3,590 3,450 100,872 357,086,880
14/02/2020 3,540 0.10 ▲ 2.82 3,400 3,590 3,450 100,872 357,086,880
13/02/2020 3,400 0.00 ■■ 0.00 3,380 3,440 3,330 15,654 53,223,600
12/02/2020 3,380 0.00 ■■ 0.00 3,380 3,400 3,330 77,662 262,497,560
11/02/2020 3,380 0.00 ■■ 0.00 3,390 3,390 3,250 53,228 179,910,640
10/02/2020 3,390 0.00 ■■ 0.00 3,430 3,400 3,250 18,075 61,274,250
09/02/2020 3,430 0.00 ■■ 0.00 3,430 3,450 3,410 13,039 44,723,770
07/02/2020 3,430 0.00 ■■ 0.00 3,430 3,450 3,410 13,039 44,723,770
06/02/2020 3,430 0.00 ■■ 0.00 3,420 3,430 3,350 26,607 91,262,010
05/02/2020 3,420 0.00 ■■ 0.00 3,430 3,500 3,350 23,700 81,054,000
04/02/2020 3,430 0.00 ■■ 0.00 3,460 3,490 3,400 61,326 210,348,180
03/02/2020 3,460 0.10 ▲ 2.89 3,350 3,460 3,300 302,279 1,045,885,340
02/02/2020 3,350 -0.30 ▼ -8.96 3,600 3,600 3,350 35,550 119,092,500
31/01/2020 3,350 -0.30 ▼ -8.96 3,600 3,600 3,350 35,550 119,092,500
30/01/2020 3,600 0.00 ■■ 0.00 3,630 3,630 3,580 20,685 74,466,000
29/01/2020 3,630 0.10 ▲ 2.75 3,550 3,640 3,520 33,663 122,196,690
28/01/2020 3,630 0.10 ▲ 2.75 3,550 3,640 3,520 33,663 122,196,690
27/01/2020 3,630 0.10 ▲ 2.75 3,550 3,640 3,520 33,663 122,196,690
26/01/2020 3,630 0.10 ▲ 2.75 3,550 3,640 3,520 33,663 122,196,690
24/01/2020 3,630 0.10 ▲ 2.75 3,550 3,640 3,520 33,663 122,196,690
23/01/2020 3,630 0.10 ▲ 2.75 3,550 3,640 3,520 33,663 122,196,690
22/01/2020 3,630 0.10 ▲ 2.75 3,550 3,640 3,520 33,663 122,196,690
21/01/2020 3,550 0.05 ▲ 1.41 3,500 3,550 3,500 290,430 1,031,026,500
20/01/2020 3,500 0.01 ▲ 0.29 3,490 3,550 3,490 75,350 263,725,000
17/01/2020 3,490 0.01 ▲ 0.29 3,490 3,520 3,470 543,930 1,898,315,700
16/01/2020 3,490 -0.07 ▼ -2.01 3,560 3,550 3,490 425,690 1,485,658,100
15/01/2020 3,560 -0.01 ▼ -0.28 3,570 3,570 3,510 107,560 382,913,600
14/01/2020 3,530 0.01 ▲ 0.28 3,530 3,600 3,530 45,950 162,203,500
13/01/2020 3,530 -0.10 ▼ -2.83 3,650 3,650 3,530 3,596 12,693,880
10/01/2020 3,650 0.10 ▲ 2.74 3,550 3,660 3,560 50,840 185,566,000
09/01/2020 3,550 0.00 ■■ 0.00 3,540 3,550 3,540 24,753 87,873,150
08/01/2020 3,540 0.00 ■■ 0.00 3,520 3,590 3,500 293,958 1,040,611,320
07/01/2020 3,520 0.00 ■■ 0.00 3,530 3,560 3,500 39,553 139,226,560
06/01/2020 3,530 0.00 ■■ 0.00 3,500 3,570 3,500 45,114 159,252,420
03/01/2020 3,500 0.00 ■■ 0.00 3,510 3,520 3,480 36,485 127,697,500
02/01/2020 3,510 0.00 ■■ 0.00 3,490 3,510 3,480 31,617 110,975,670
31/12/2019 3,490 0.00 ■■ 0.00 3,510 3,550 3,460 101,460 354,095,400
30/12/2019 3,510 0.00 ■■ 0.00 3,550 3,590 3,500 51,095 179,343,450
28/12/2019 3,550 0.00 ■■ 0.00 3,540 3,600 3,530 18,213 64,656,150
27/12/2019 3,550 0.00 ■■ 0.00 3,540 3,600 3,530 18,213 64,656,150
26/12/2019 3,540 -0.10 ▼ -2.82 3,600 3,640 3,540 69,666 246,617,640
25/12/2019 3,600 0.00 ■■ 0.00 3,630 3,680 3,600 70,202 252,727,200
24/12/2019 3,630 0.00 ■■ 0.00 3,660 3,680 3,570 71,628 260,009,640
23/12/2019 3,660 0.00 ■■ 0.00 3,670 3,700 3,500 37,962 138,940,920
21/12/2019 3,670 -0.01 ▼ -0.27 3,680 3,700 3,650 653,760 2,399,299,200
20/12/2019 3,670 -0.01 ▼ -0.27 3,680 3,700 3,650 653,760 2,399,299,200
19/12/2019 3,680 0.00 ■■ 0.00 3,680 3,700 3,660 18,765 69,055,200
18/12/2019 3,680 0.00 ■■ 0.00 3,720 3,740 3,680 31,682 116,589,760
17/12/2019 3,720 0.00 ■■ 0.00 3,690 3,770 3,680 57,512 213,944,640
16/12/2019 3,690 0.00 ■■ 0.00 3,700 3,800 3,650 79,844 294,624,360
14/12/2019 3,700 0.00 ■■ 0.00 3,700 3,760 3,680 25,903 95,841,100
13/12/2019 3,700 0.00 ■■ 0.00 3,700 3,760 3,680 25,903 95,841,100
12/12/2019 3,700 0.00 ■■ 0.00 3,700 3,800 3,660 62,578 231,538,600
11/12/2019 3,700 0.00 ■■ 0.00 3,750 3,750 3,670 27,861 103,085,700
10/12/2019 3,750 0.00 ■■ 0.00 3,750 3,790 3,670 68,738 257,767,500
09/12/2019 3,750 0.10 ▲ 2.67 3,640 3,760 3,640 106,944 401,040,000
07/12/2019 3,640 0.10 ▲ 2.75 3,550 3,680 3,580 56,258 204,779,120
06/12/2019 3,640 0.10 ▲ 2.75 3,550 3,680 3,580 56,258 204,779,120
05/12/2019 3,550 0.00 ■■ 0.00 3,510 3,580 3,510 32,763 116,308,650
04/12/2019 3,510 0.00 ■■ 0.00 3,550 3,540 3,490 32,241 113,165,910
03/12/2019 3,550 -0.10 ▼ -2.82 3,680 3,630 3,500 60,394 214,398,700
02/12/2019 3,680 -0.10 ▼ -2.72 3,770 3,790 3,510 61,691 227,022,880
29/11/2019 3,770 0.00 ■■ 0.00 3,770 3,800 3,700 15,027 56,651,790
28/11/2019 3,770 0.00 ■■ 0.00 3,790 3,800 3,760 31,128 117,352,560
27/11/2019 3,790 0.00 ■■ 0.00 3,790 3,840 3,770 32,122 121,742,380
26/11/2019 3,790 0.00 ■■ 0.00 3,830 3,850 3,790 22,247 84,316,130
25/11/2019 3,830 0.10 ▲ 2.61 3,770 3,890 3,780 34,376 131,660,080
23/11/2019 3,770 0.00 ■■ 0.00 3,810 3,870 3,770 86,656 326,693,120
22/11/2019 3,770 0.00 ■■ 0.00 3,810 3,870 3,770 86,656 326,693,120
21/11/2019 3,810 -0.10 ▼ -2.62 3,880 3,890 3,800 91,862 349,994,220
20/11/2019 3,880 0.00 ■■ 0.00 3,880 3,920 3,820 130,562 506,580,560
19/11/2019 3,880 0.00 ■■ 0.00 3,880 3,930 3,840 50,588 196,281,440
18/11/2019 3,880 -0.10 ▼ -2.58 3,930 3,930 3,840 79,096 306,892,480
15/11/2019 3,930 0.10 ▲ 2.54 3,860 4,000 3,860 46,426 182,454,180
14/11/2019 3,860 0.00 ■■ 0.00 3,880 3,900 3,850 39,266 151,566,760
13/11/2019 3,880 0.00 ■■ 0.00 3,900 3,940 3,880 232,331 901,444,280
12/11/2019 3,900 0.00 ■■ 0.00 3,880 3,930 3,870 35,721 139,311,900
11/11/2019 3,880 0.00 ■■ 0.00 3,870 3,920 3,840 31,589 122,565,320
08/11/2019 3,870 0.00 ■■ 0.00 3,920 3,920 3,870 43,941 170,051,670
07/11/2019 3,920 0.00 ■■ 0.00 3,900 3,950 3,900 21,333 83,625,360
06/11/2019 3,900 0.00 ■■ 0.00 3,920 3,950 3,900 80,618 314,410,200
05/11/2019 3,920 0.00 ■■ 0.00 3,940 3,960 3,880 112,504 441,015,680
04/11/2019 3,940 -0.10 ▼ -2.54 4,000 4,000 3,920 52,834 208,165,960
01/11/2019 4,000 0.00 ■■ 0.00 3,960 4,090 3,880 73,683 294,732,000
31/10/2019 3,960 -0.10 ▼ -2.53 4,090 4,100 3,960 144,319 571,503,240
30/10/2019 4,090 0.10 ▲ 2.44 4,000 4,170 4,050 193,615 791,885,350
29/10/2019 4,000 -0.10 ▼ -2.50 4,100 4,100 4,000 121,298 485,192,000
28/10/2019 4,100 0.10 ▲ 2.44 4,010 4,130 4,010 239,625 982,462,500
25/10/2019 4,010 0.20 ▲ 4.99 3,850 4,040 3,840 233,685 937,076,850
24/10/2019 3,850 0.00 ■■ 0.00 3,850 3,870 3,800 31,240 120,274,000
23/10/2019 3,850 0.00 ■■ 0.00 3,900 3,950 3,820 53,028 204,157,800
22/10/2019 3,900 0.10 ▲ 2.56 3,790 3,960 3,830 136,574 532,638,600
21/10/2019 3,790 0.00 ■■ 0.00 3,790 3,850 3,790 24,801 93,995,790
18/10/2019 3,790 0.00 ■■ 0.00 3,810 3,820 3,780 20,531 77,812,490
17/10/2019 3,810 0.00 ■■ 0.00 3,810 3,870 3,800 61,051 232,604,310
16/10/2019 3,810 0.00 ■■ 0.00 3,840 3,850 3,800 34,065 129,787,650
15/10/2019 3,840 0.00 ■■ 0.00 3,860 3,870 3,830 43,152 165,703,680
14/10/2019 3,860 0.00 ■■ 0.00 3,870 3,900 3,830 89,465 345,334,900
11/10/2019 3,870 0.00 ■■ 0.00 3,880 3,880 3,800 29,888 115,666,560
10/10/2019 3,880 0.00 ■■ 0.00 3,900 3,900 3,850 40,506 157,163,280
09/10/2019 3,900 0.00 ■■ 0.00 3,900 3,920 3,850 72,256 281,798,400
08/10/2019 3,900 0.10 ▲ 2.56 3,780 3,910 3,760 133,786 521,765,400
07/10/2019 3,780 0.00 ■■ 0.00 3,810 3,820 3,760 67,615 255,584,700
04/10/2019 3,810 0.00 ■■ 0.00 3,840 3,860 3,810 74,671 284,496,510
03/10/2019 3,840 0.00 ■■ 0.00 3,860 3,850 3,830 17,566 67,453,440
02/10/2019 3,860 0.00 ■■ 0.00 3,840 3,860 3,820 16,805 64,867,300
01/10/2019 3,840 0.00 ■■ 0.00 3,840 3,900 3,820 39,996 153,584,640
30/09/2019 3,840 -0.10 ▼ -2.60 3,900 3,910 3,840 66,853 256,715,520
27/09/2019 3,900 0.00 ■■ 0.00 3,900 3,940 3,850 30,098 117,382,200
26/09/2019 3,900 0.00 ■■ 0.00 3,930 3,940 3,880 66,387 258,909,300
25/09/2019 3,930 0.00 ■■ 0.00 3,960 3,960 3,900 38,077 149,642,610
24/09/2019 3,960 0.00 ■■ 0.00 4,000 4,030 3,900 154,601 612,219,960
23/09/2019 4,000 0.00 ■■ 0.00 4,040 4,080 3,970 87,144 348,576,000
20/09/2019 4,040 0.00 ■■ 0.00 4,040 4,120 3,960 154,486 624,123,440
19/09/2019 4,040 0.20 ▲ 4.95 3,840 4,040 3,830 295,675 1,194,527,000
18/09/2019 3,840 0.00 ■■ 0.00 3,840 3,850 3,810 53,200 204,288,000
17/09/2019 3,840 0.00 ■■ 0.00 3,830 3,850 3,800 128,544 493,608,960
16/09/2019 3,830 0.00 ■■ 0.00 3,840 3,870 3,810 57,064 218,555,120
13/09/2019 3,840 0.00 ■■ 0.00 3,850 3,860 3,820 41,104 157,839,360
12/09/2019 3,850 0.00 ■■ 0.00 3,840 3,850 3,800 38,895 149,745,750
11/09/2019 3,840 0.00 ■■ 0.00 3,840 3,840 3,790 59,541 228,637,440
10/09/2019 3,830 -0.01 ▼ -0.26 3,840 3,840 3,790 53,020 203,066,600
09/09/2019 3,840 0.00 ■■ 0.00 3,840 3,860 3,830 61,601 236,547,840
06/09/2019 3,840 0.00 ■■ 0.00 3,880 3,910 3,840 63,235 242,822,400
05/09/2019 3,880 0.00 ■■ 0.00 3,850 3,910 3,840 52,880 205,174,400
04/09/2019 3,850 0.00 ■■ 0.00 3,900 3,910 3,850 47,393 182,463,050
03/09/2019 3,900 0.00 ■■ 0.00 3,910 3,910 3,870 20,581 80,265,900
30/08/2019 3,910 0.00 ■■ 0.00 3,900 3,980 3,900 27,581 107,841,710
29/08/2019 3,900 0.00 ■■ 0.00 3,910 3,980 3,880 37,457 146,082,300
28/08/2019 3,910 -0.10 ▼ -2.56 3,980 3,980 3,910 35,589 139,152,990
27/08/2019 3,980 0.00 ■■ 0.00 4,010 4,040 3,950 38,219 152,111,620
26/08/2019 4,010 0.00 ■■ 0.00 4,010 4,010 3,960 31,933 128,051,330
23/08/2019 4,010 0.00 ■■ 0.00 4,000 4,060 3,970 20,879 83,724,790
22/08/2019 4,000 0.00 ■■ 0.00 4,050 4,120 3,980 38,341 153,364,000
21/08/2019 4,050 -0.10 ▼ -2.47 4,130 4,110 4,040 40,412 163,668,600
20/08/2019 4,130 0.00 ■■ 0.00 4,100 4,200 4,120 16,407 67,760,910
19/08/2019 4,100 0.00 ■■ 0.00 4,090 4,190 4,060 107,039 438,859,900
16/08/2019 4,090 0.20 ▲ 4.89 3,900 4,170 3,900 205,925 842,233,250
15/08/2019 3,900 0.00 ■■ 0.00 3,870 3,900 3,850 13,204 51,495,600
14/08/2019 3,870 0.00 ■■ 0.00 3,890 3,910 3,870 58,699 227,165,130
13/08/2019 3,890 -0.10 ▼ -2.57 3,970 3,960 3,880 43,555 169,428,950
12/08/2019 3,970 0.00 ■■ 0.00 3,970 4,000 3,950 55,456 220,160,320
09/08/2019 3,970 0.00 ■■ 0.00 4,000 4,030 3,950 103,062 409,156,140
08/08/2019 4,000 0.00 ■■ 0.00 3,960 4,020 3,960 141,730 566,920,000
07/08/2019 3,960 0.00 ■■ 0.00 3,910 4,030 3,930 174,833 692,338,680
06/08/2019 3,910 0.00 ■■ 0.00 3,870 3,960 3,850 160,046 625,779,860
05/08/2019 3,870 0.00 ■■ 0.00 3,860 3,950 3,860 61,090 236,418,300
02/08/2019 3,860 0.00 ■■ 0.00 3,880 3,980 3,860 25,168 97,148,480
01/08/2019 3,880 -0.10 ▼ -2.58 3,950 3,950 3,870 24,647 95,630,360
31/07/2019 3,950 -0.10 ▼ -2.53 4,010 4,000 3,880 58,229 230,004,550
30/07/2019 4,010 0.00 ■■ 0.00 3,990 4,020 3,990 25,084 100,586,840
29/07/2019 3,990 0.00 ■■ 0.00 4,000 4,020 3,990 43,853 174,973,470
26/07/2019 4,000 0.00 ■■ 0.00 4,000 4,050 3,990 75,046 300,184,000
25/07/2019 4,000 0.00 ■■ 0.00 4,000 4,050 3,980 57,106 228,424,000
24/07/2019 4,000 0.00 ■■ 0.00 4,020 4,050 3,980 80,641 322,564,000
23/07/2019 4,020 0.00 ■■ 0.00 4,020 4,040 3,980 128,870 518,057,400
22/07/2019 4,020 0.00 ■■ 0.00 4,050 4,050 4,010 63,626 255,776,520
19/07/2019 4,050 0.00 ■■ 0.00 4,080 4,120 4,010 35,369 143,244,450
18/07/2019 4,080 0.10 ▲ 2.45 4,000 4,100 3,950 28,989 118,275,120
17/07/2019 4,000 0.00 ■■ 0.00 3,980 4,020 3,970 39,316 157,264,000
16/07/2019 3,980 0.00 ■■ 0.00 3,980 4,010 3,970 96,925 385,761,500
15/07/2019 3,980 0.00 ■■ 0.00 3,980 4,010 3,980 64,290 255,874,200
12/07/2019 3,980 0.00 ■■ 0.00 3,990 4,060 3,980 20,837 82,931,260
11/07/2019 3,990 0.00 ■■ 0.00 3,990 4,020 3,960 70,255 280,317,450
10/07/2019 3,990 0.00 ■■ 0.00 4,000 4,010 3,970 58,749 234,408,510
09/07/2019 4,000 0.00 ■■ 0.00 4,020 4,050 3,980 36,209 144,836,000
08/07/2019 4,020 0.00 ■■ 0.00 4,030 4,030 3,970 21,403 86,040,060
05/07/2019 4,030 -0.10 ▼ -2.48 4,100 4,150 4,030 50,401 203,116,030
04/07/2019 4,100 0.10 ▲ 2.44 4,000 4,120 4,000 77,067 315,974,700
03/07/2019 4,000 0.00 ■■ 0.00 3,970 4,100 3,990 61,811 247,244,000
02/07/2019 3,970 0.10 ▲ 2.52 3,920 4,010 3,920 41,621 165,235,370
01/07/2019 3,920 0.00 ■■ 0.00 3,900 4,000 3,900 47,435 185,945,200
28/06/2019 3,900 0.00 ■■ 0.00 3,880 3,950 3,860 78,668 306,805,200
27/06/2019 3,880 0.00 ■■ 0.00 3,900 3,930 3,860 52,913 205,302,440
26/06/2019 3,900 -0.10 ▼ -2.56 4,000 4,060 3,900 186,009 725,435,100
25/06/2019 4,000 0.00 ■■ 0.00 4,040 4,040 3,940 92,053 368,212,000
24/06/2019 4,040 -0.10 ▼ -2.48 4,100 4,130 4,020 108,240 437,289,600
21/06/2019 4,100 0.00 ■■ 0.00 4,130 4,190 4,090 78,895 323,469,500
20/06/2019 4,130 0.00 ■■ 0.00 4,110 4,200 4,070 118,981 491,391,530
19/06/2019 4,110 0.00 ■■ 0.00 4,140 4,200 4,090 65,963 271,107,930
18/06/2019 4,140 -0.10 ▼ -2.42 4,190 4,260 4,140 98,377 407,280,780
17/06/2019 4,190 0.10 ▲ 2.39 4,070 4,250 4,100 173,013 724,924,470
16/06/2019 4,070 0.00 ■■ 0.00 4,040 4,100 4,010 137,484 559,559,880
14/06/2019 4,070 0.00 ■■ 0.00 4,040 4,100 4,010 137,484 559,559,880
13/06/2019 4,040 0.00 ■■ 0.00 4,030 4,120 4,020 34,252 138,378,080
11/06/2019 4,020 -0.10 ▼ -2.49 4,120 4,160 4,000 41,383 166,359,660
10/06/2019 4,120 0.00 ■■ 0.00 4,090 4,180 4,100 59,680 245,881,600
09/06/2019 4,090 0.00 ■■ 0.00 4,100 4,180 4,090 35,265 144,233,850
07/06/2019 4,090 0.00 ■■ 0.00 4,100 4,180 4,090 35,265 144,233,850
06/06/2019 4,100 -0.10 ▼ -2.44 4,150 4,200 4,100 34,324 140,728,400
05/06/2019 4,150 0.00 ■■ 0.00 4,120 4,200 4,100 34,660 143,839,000
04/06/2019 4,120 0.10 ▲ 2.43 4,050 4,230 4,060 68,470 282,096,400
03/06/2019 4,050 -0.20 ▼ -4.94 4,240 4,240 4,050 67,992 275,367,600
02/06/2019 4,240 -0.10 ▼ -2.36 4,310 4,310 4,240 23,427 99,330,480
31/05/2019 4,240 -0.10 ▼ -2.36 4,310 4,310 4,240 23,427 99,330,480
30/05/2019 4,310 0.00 ■■ 0.00 4,290 4,360 4,210 25,040 107,922,400
29/05/2019 4,290 -0.10 ▼ -2.33 4,400 4,400 4,200 57,290 245,774,100
28/05/2019 4,400 -0.10 ▼ -2.27 4,460 4,500 4,350 44,704 196,697,600
27/05/2019 4,460 -0.10 ▼ -2.24 4,550 4,570 4,450 30,075 134,134,500
26/05/2019 4,550 0.30 ▲ 6.59 4,300 4,600 4,210 52,451 238,652,050
24/05/2019 4,550 0.30 ▲ 6.59 4,300 4,600 4,210 52,451 238,652,050
23/05/2019 4,300 0.00 ■■ 0.00 4,310 4,340 4,150 88,544 380,739,200
22/05/2019 4,310 -0.20 ▼ -4.64 4,500 4,560 4,200 101,381 436,952,110
21/05/2019 4,500 0.00 ■■ 0.00 4,480 4,640 4,470 120,902 544,059,000
20/05/2019 4,480 -0.20 ▼ -4.46 4,700 4,960 4,380 267,511 1,198,449,280
19/05/2019 4,700 0.30 ▲ 6.38 4,450 4,760 4,480 277,898 1,306,120,600
17/05/2019 4,700 0.30 ▲ 6.38 4,450 4,760 4,480 277,898 1,306,120,600
16/05/2019 4,450 0.00 ■■ 0.00 4,430 4,500 4,430 59,124 263,101,800
15/05/2019 4,430 0.00 ■■ 0.00 4,420 4,510 4,410 134,790 597,119,700
14/05/2019 4,420 0.00 ■■ 0.00 4,420 4,640 4,370 160,669 710,156,980
13/05/2019 4,420 0.30 ▲ 6.79 4,140 4,420 4,210 265,770 1,174,703,400
12/05/2019 4,140 0.20 ▲ 4.83 3,910 4,150 3,920 103,550 428,697,000
10/05/2019 4,140 0.20 ▲ 4.83 3,910 4,150 3,920 103,550 428,697,000
09/05/2019 3,910 0.00 ■■ 0.00 3,950 3,990 3,900 33,058 129,256,780
08/05/2019 3,950 0.00 ■■ 0.00 3,990 3,980 3,910 45,986 181,644,700
07/05/2019 3,990 0.10 ▲ 2.51 3,890 4,000 3,900 107,756 429,946,440
06/05/2019 3,890 -0.10 ▼ -2.57 3,950 4,000 3,800 108,933 423,749,370
05/05/2019 3,950 0.30 ▲ 7.59 3,700 3,950 3,700 223,479 882,742,050
03/05/2019 3,950 0.30 ▲ 7.59 3,700 3,950 3,700 223,479 882,742,050
02/05/2019 3,700 -0.10 ▼ -2.70 3,820 3,830 3,700 88,294 326,687,800
01/05/2019 3,820 0.10 ▲ 2.62 3,760 3,840 3,760 146,491 559,595,620
30/04/2019 3,820 0.10 ▲ 2.62 3,760 3,840 3,760 146,491 559,595,620
29/04/2019 3,820 0.10 ▲ 2.62 3,760 3,840 3,760 146,491 559,595,620
28/04/2019 3,820 0.10 ▲ 2.62 3,760 3,840 3,760 146,491 559,595,620
26/04/2019 3,820 0.10 ▲ 2.62 3,760 3,840 3,760 146,491 559,595,620
25/04/2019 3,760 -0.30 ▼ -7.98 4,020 4,040 3,740 345,817 1,300,271,920
24/04/2019 4,020 0.00 ■■ 0.00 4,060 4,120 4,020 81,004 325,636,080
23/04/2019 4,060 0.00 ■■ 0.00 4,100 4,130 4,050 56,844 230,786,640
22/04/2019 4,100 -0.10 ▼ -2.44 4,150 4,240 4,010 115,265 472,586,500
21/04/2019 4,150 0.30 ▲ 7.23 3,880 4,150 3,860 151,597 629,127,550
19/04/2019 4,150 0.30 ▲ 7.23 3,880 4,150 3,860 151,597 629,127,550
18/04/2019 3,880 -0.20 ▼ -5.15 4,050 4,080 3,830 168,828 655,052,640
17/04/2019 4,050 -0.30 ▼ -7.41 4,350 4,250 4,050 402,486 1,630,068,300
16/04/2019 4,350 -0.30 ▼ -6.90 4,670 4,660 4,350 147,699 642,490,650
15/04/2019 4,670 0.00 ■■ 0.00 4,670 4,710 4,610 49,456 230,959,520
12/04/2019 4,670 0.00 ■■ 0.00 4,670 4,710 4,610 49,456 230,959,520
11/04/2019 4,670 0.00 ■■ 0.00 4,720 4,760 4,650 51,208 239,141,360
10/04/2019 4,720 0.00 ■■ 0.00 4,710 4,820 4,650 84,190 397,376,800
09/04/2019 4,710 -0.10 ▼ -2.12 4,780 5,000 4,700 73,983 348,459,930
08/04/2019 4,780 -0.20 ▼ -4.18 4,950 4,950 4,610 345,356 1,650,801,680
05/04/2019 4,950 -0.40 ▼ -8.08 5,320 5,390 4,950 275,912 1,365,764,400
04/04/2019 5,320 0.10 ▲ 1.88 5,250 5,500 5,150 179,540 955,152,800
03/04/2019 5,250 -0.20 ▼ -3.81 5,480 5,500 5,100 222,899 1,170,219,750
02/04/2019 5,480 0.10 ▲ 1.82 5,430 5,550 5,400 177,768 974,168,640
01/04/2019 5,430 -0.40 ▼ -7.37 5,830 5,800 5,430 479,471 2,603,527,530
31/03/2019 3,640 0.00 ■■ 0.00 3,640 3,670 3,580 6,253,900 22,764,196,000
29/03/2019 5,830 -0.10 ▼ -1.72 5,950 6,040 5,700 453,922 2,646,365,260
28/03/2019 5,950 0.00 ■■ 0.00 6,000 6,260 5,950 309,530 1,841,703,500
27/03/2019 6,000 0.40 ▲ 6.67 5,630 6,010 5,630 335,178 2,011,068,000
26/03/2019 5,630 0.40 ▲ 7.10 5,270 5,630 5,280 413,163 2,326,107,690
25/03/2019 5,270 0.00 ■■ 0.00 5,240 5,320 5,100 406,283 2,141,111,410
22/03/2019 5,240 0.00 ■■ 0.00 5,190 5,250 5,160 139,013 728,428,120
21/03/2019 5,190 0.00 ■■ 0.00 5,190 5,310 5,190 231,589 1,201,946,910
20/03/2019 5,190 -0.40 ▼ -7.71 5,580 5,370 5,190 920,528 4,777,540,320
19/03/2019 5,580 0.20 ▲ 3.58 5,370 5,580 5,340 162,821 908,541,180
18/03/2019 5,370 0.10 ▲ 1.86 5,300 5,450 5,300 103,344 554,957,280
15/03/2019 5,300 0.00 ■■ 0.00 5,290 5,660 5,290 318,848 1,689,894,400
14/03/2019 5,290 0.30 ▲ 5.67 4,950 5,290 4,970 277,103 1,465,874,870
13/03/2019 4,950 0.10 ▲ 2.02 4,860 5,000 4,860 125,819 622,804,050
12/03/2019 4,860 0.20 ▲ 4.12 4,670 4,920 4,650 167,237 812,771,820
11/03/2019 4,670 0.00 ■■ 0.00 4,670 4,700 4,640 88,801 414,700,670
08/03/2019 4,670 0.00 ■■ 0.00 4,670 4,800 4,610 156,122 729,089,740
07/03/2019 4,670 0.10 ▲ 2.14 4,590 4,670 4,560 202,622 946,244,740
06/03/2019 4,590 0.00 ■■ 0.00 4,600 4,680 4,530 232,729 1,068,226,110
05/03/2019 4,600 0.10 ▲ 2.17 4,480 4,710 4,470 221,629 1,019,493,400
04/03/2019 4,480 0.30 ▲ 6.70 4,200 4,480 4,200 207,857 931,199,360
01/03/2019 4,200 0.20 ▲ 4.76 4,010 4,250 4,020 266,908 1,121,013,600
28/02/2019 4,010 0.00 ■■ 0.00 4,000 4,080 4,000 125,680 503,976,800
27/02/2019 4,000 0.00 ■■ 0.00 3,980 4,030 3,970 90,592 362,368,000
26/02/2019 3,980 0.00 ■■ 0.00 4,010 4,010 3,980 107,289 427,010,220
25/02/2019 4,010 0.00 ■■ 0.00 3,990 4,040 4,000 101,879 408,534,790
22/02/2019 3,990 0.00 ■■ 0.00 3,990 4,030 3,960 86,522 345,222,780
21/02/2019 3,990 0.00 ■■ 0.00 3,970 4,100 3,970 82,868 330,643,320
20/02/2019 3,970 0.00 ■■ 0.00 3,940 3,990 3,910 80,170 318,274,900
19/02/2019 3,940 -0.10 ▼ -2.54 4,020 4,020 3,940 182,055 717,296,700
18/02/2019 4,020 0.10 ▲ 2.49 3,950 4,070 3,940 126,546 508,714,920
15/02/2019 3,950 0.00 ■■ 0.00 3,970 3,970 3,910 154,245 609,267,750
14/02/2019 3,970 0.10 ▲ 2.52 3,850 4,050 3,850 384,340 1,525,829,800
13/02/2019 3,850 0.00 ■■ 0.00 3,890 3,900 3,850 67,571 260,148,350
12/02/2019 3,890 0.00 ■■ 0.00 3,880 3,930 3,850 145,189 564,785,210
11/02/2019 3,880 0.00 ■■ 0.00 3,880 3,900 3,800 61,774 239,683,120
01/02/2019 3,880 0.10 ▲ 2.58 3,800 3,900 3,800 35,753 138,721,640
31/01/2019 3,800 -0.10 ▼ -2.63 3,900 3,930 3,800 215,041 817,155,800
30/01/2019 3,900 0.00 ■■ 0.00 3,850 3,930 3,800 181,395 707,440,500
29/01/2019 3,850 -0.10 ▼ -2.60 3,940 3,980 3,730 210,968 812,226,800
28/01/2019 3,940 0.10 ▲ 2.54 3,860 4,000 3,900 175,350 690,879,000
25/01/2019 3,860 0.00 ■■ 0.00 3,870 3,900 3,860 96,266 371,586,760
24/01/2019 3,870 0.00 ■■ 0.00 3,860 3,890 3,850 110,759,000 428,637,330,000
23/01/2019 3,860 0.00 ■■ 0.00 3,820 3,890 3,820 232,225,000 896,388,500,000
22/01/2019 3,820 0.10 ▲ 2.62 3,700 3,930 3,670 350,643,000 1,339,456,260,000
21/01/2019 3,700 -0.01 ▼ -0.27 3,700 3,720 3,680 868,220 3,212,414,000
18/01/2019 3,700 -0.04 ▼ -1.08 3,740 3,750 3,680 1,688,520 6,247,524,000
17/01/2019 3,740 0.06 ▲ 1.60 3,680 3,780 3,680 2,340,530 8,753,582,200
16/01/2019 3,680 0.12 ▲ 3.26 3,560 3,710 3,560 3,596,570 13,235,377,600
15/01/2019 3,560 0.07 ▲ 1.97 3,490 3,570 3,490 583,640 2,077,758,400
14/01/2019 3,490 -0.01 ▼ -0.29 3,490 3,500 3,480 688,910 2,404,295,900
11/01/2019 3,490 -0.01 ▼ -0.29 3,490 3,550 3,460 992,250 3,462,952,500
10/01/2019 3,490 -0.01 ▼ -0.29 3,500 3,550 3,460 1,254,320 4,377,576,800
09/01/2019 3,500 -0.05 ▼ -1.43 3,550 3,600 3,500 2,405,160 8,418,060,000
08/01/2019 3,550 -0.08 ▼ -2.25 3,630 3,640 3,550 1,310,950 4,653,872,500
07/01/2019 3,630 0.03 ▲ 0.83 3,600 3,670 3,610 824,640 2,993,443,200
06/01/2019 3,600 -0.04 ▼ -1.11 3,640 3,640 3,580 888,040 3,196,944,000
04/01/2019 3,600 -0.04 ▼ -1.11 3,640 3,640 3,580 888,040 3,196,944,000
03/01/2019 3,640 0.03 ▲ 0.82 3,610 3,700 3,620 3,233,930 11,771,505,200
02/01/2019 3,610 0.07 ▲ 1.94 3,540 3,620 3,560 1,794,430 6,477,892,300
30/12/2018 3,540 -0.01 ▼ -0.28 3,550 3,580 3,540 1,009,530 3,573,736,200
28/12/2018 3,540 -0.01 ▼ -0.28 3,550 3,580 3,540 1,009,530 3,573,736,200
27/12/2018 3,550 0.06 ▲ 1.69 3,490 3,560 3,500 1,303,300 4,626,715,000
26/12/2018 3,490 -0.06 ▼ -1.72 3,550 3,590 3,480 963,550 3,362,789,500
25/12/2018 3,550 -0.11 ▼ -3.10 3,660 3,610 3,480 3,539,470 12,565,118,500
24/12/2018 3,660 -0.04 ▼ -1.09 3,700 3,780 3,630 2,572,390 9,414,947,400
22/12/2018 3,700 0.13 ▲ 3.51 3,570 3,700 3,540 2,800,140 10,360,518,000
21/12/2018 3,700 0.13 ▲ 3.51 3,570 3,700 3,540 2,800,140 10,360,518,000
20/12/2018 3,570 0.11 ▲ 3.08 3,460 3,570 3,460 2,270,240 8,104,756,800
19/12/2018 3,460 0.01 ▲ 0.29 3,450 3,490 3,450 1,169,740 4,047,300,400
18/12/2018 3,450 -0.01 ▼ -0.29 3,450 3,500 3,420 3,965,620 13,681,389,000
17/12/2018 3,450 -0.07 ▼ -2.03 3,520 3,560 3,450 2,591,870 8,941,951,500
16/12/2018 3,520 0.01 ▲ 0.28 3,510 3,570 3,480 1,940,640 6,831,052,800
14/12/2018 3,520 0.01 ▲ 0.28 3,510 3,570 3,480 1,940,640 6,831,052,800
13/12/2018 3,510 -0.01 ▼ -0.28 3,520 3,560 3,500 3,624,520 12,722,065,200
12/12/2018 3,520 0.03 ▲ 0.85 3,490 3,540 3,410 2,112,850 7,437,232,000
11/12/2018 3,490 -0.06 ▼ -1.72 3,550 3,550 3,470 3,425,740 11,955,832,600
10/12/2018 3,550 -0.03 ▼ -0.85 3,580 3,590 3,500 1,769,030 6,280,056,500
09/12/2018 3,580 -0.02 ▼ -0.56 3,600 3,640 3,580 1,803,820 6,457,675,600
07/12/2018 3,580 -0.02 ▼ -0.56 3,600 3,640 3,580 1,803,820 6,457,675,600
06/12/2018 3,600 0.08 ▲ 2.22 3,520 3,610 3,510 2,957,190 10,645,884,000
05/12/2018 3,520 0.02 ▲ 0.57 3,500 3,540 3,480 2,211,400 7,784,128,000
04/12/2018 3,500 0.01 ▲ 0.29 3,490 3,550 3,470 2,054,360 7,190,260,000
03/12/2018 3,490 -0.15 ▼ -4.30 3,640 3,690 3,450 2,930,470 10,227,340,300
30/11/2018 3,640 -0.01 ▼ -0.27 3,640 3,670 3,580 6,253,900 22,764,196,000
29/11/2018 3,640 -0.04 ▼ -1.10 3,680 3,730 3,550 8,434,060 30,699,978,400
28/11/2018 3,680 0.09 ▲ 2.45 3,590 3,700 3,590 3,748,280 13,793,670,400
27/11/2018 3,590 -0.11 ▼ -3.06 3,700 3,760 3,550 4,686,820 16,825,683,800
26/11/2018 3,700 0.10 ▲ 2.70 3,600 3,740 3,600 2,345,560 8,678,572,000
24/11/2018 3,600 0.15 ▲ 4.17 3,450 3,690 3,430 6,432,840 23,158,224,000
23/11/2018 3,600 0.15 ▲ 4.17 3,450 3,690 3,430 6,432,840 23,158,224,000
22/11/2018 3,450 -0.07 ▼ -2.03 3,520 3,560 3,420 1,620,590 5,591,035,500
21/11/2018 3,520 0.07 ▲ 1.99 3,450 3,580 3,380 3,501,610 12,325,667,200
20/11/2018 3,450 0.08 ▲ 2.32 3,370 3,480 3,330 5,785,210 19,958,974,500
19/11/2018 3,370 -0.05 ▼ -1.48 3,420 3,550 3,350 3,367,670 11,349,047,900
18/11/2018 3,420 0.14 ▲ 4.09 3,280 3,490 3,370 5,433,340 18,582,022,800
16/11/2018 3,420 0.14 ▲ 4.09 3,280 3,490 3,370 5,433,340 18,582,022,800
15/11/2018 3,280 0.21 ▲ 6.40 3,070 3,280 3,030 9,408,790 30,860,831,200
14/11/2018 3,070 -0.01 ▼ -0.33 3,080 3,110 3,040 1,637,790 5,028,015,300
13/11/2018 3,080 -0.04 ▼ -1.30 3,120 3,110 3,010 1,179,990 3,634,369,200
12/11/2018 3,120 0.09 ▲ 2.88 3,030 3,180 2,960 2,034,140 6,346,516,800
11/11/2018 3,030 -0.05 ▼ -1.65 3,080 3,080 2,970 1,607,750 4,871,482,500
09/11/2018 3,030 -0.05 ▼ -1.65 3,080 3,080 2,970 1,607,750 4,871,482,500
08/11/2018 3,080 -0.04 ▼ -1.30 3,120 3,220 3,020 4,984,560 15,352,444,800
07/11/2018 3,120 0.08 ▲ 2.56 3,040 3,200 2,980 5,516,030 17,210,013,600
06/11/2018 3,040 0.03 ▲ 0.99 3,010 3,100 3,000 5,344,950 16,248,648,000
05/11/2018 3,010 0.19 ▲ 6.31 2,820 3,010 2,920 6,228,210 18,746,912,100
02/11/2018 2,820 0.18 ▲ 6.38 2,640 2,820 2,740 37,621,180 106,091,727,600
01/11/2018 2,640 -0.04 ▼ -1.52 2,680 2,730 2,640 1,964,100 5,185,224,000
31/10/2018 2,680 0.02 ▲ 0.75 2,660 2,710 2,660 1,457,050 3,904,894,000
30/10/2018 2,660 0.03 ▲ 1.13 2,630 2,700 2,630 1,108,160 2,947,705,600
29/10/2018 2,630 0.02 ▲ 0.76 2,610 2,690 2,460 1,936,710 5,093,547,300
28/10/2018 2,610 -0.03 ▼ -1.15 2,640 2,720 2,610 2,751,960 7,182,615,600
26/10/2018 2,610 -0.03 ▼ -1.15 2,640 2,720 2,610 2,751,960 7,182,615,600
25/10/2018 2,640 -0.09 ▼ -3.41 2,730 2,650 2,560 1,575,750 4,159,980,000
24/10/2018 2,730 -0.06 ▼ -2.20 2,790 2,790 2,710 1,723,370 4,704,800,100
23/10/2018 2,790 -0.02 ▼ -0.72 2,790 2,820 2,710 1,945,800 5,428,782,000
22/10/2018 2,790 0.01 ▲ 0.36 2,780 2,820 2,780 1,101,240 3,072,459,600
21/10/2018 2,780 -0.02 ▼ -0.72 2,800 2,800 2,670 1,140,930 3,171,785,400
19/10/2018 2,780 -0.02 ▼ -0.72 2,800 2,800 2,670 1,140,930 3,171,785,400
18/10/2018 2,800 -0.03 ▼ -1.07 2,830 2,900 2,770 751,830 2,105,124,000
17/10/2018 2,830 0.02 ▲ 0.71 2,830 2,930 2,830 1,268,930 3,591,071,900
16/10/2018 2,830 0.10 ▲ 3.53 2,730 2,840 2,730 1,095,550 3,100,406,500
15/10/2018 2,730 0.02 ▲ 0.73 2,710 2,740 2,700 1,519,010 4,146,897,300
13/10/2018 2,710 0.05 ▲ 1.85 2,660 2,750 2,510 2,132,320 5,778,587,200
12/10/2018 2,710 0.05 ▲ 1.85 2,660 2,750 2,510 2,132,320 5,778,587,200
11/10/2018 2,660 -0.19 ▼ -7.14 2,850 2,840 2,660 9,015,990 23,982,533,400
10/10/2018 2,850 -0.04 ▼ -1.40 2,890 2,940 2,830 2,741,070 7,812,049,500
09/10/2018 2,890 -0.07 ▼ -2.42 2,960 3,050 2,870 2,476,430 7,156,882,700
08/10/2018 2,960 -0.02 ▼ -0.68 2,980 3,000 2,810 3,838,560 11,362,137,600
06/10/2018 2,980 -0.22 ▼ -7.38 3,200 3,210 2,980 10,963,640 32,671,647,200
05/10/2018 2,980 -0.22 ▼ -7.38 3,200 3,210 2,980 10,963,640 32,671,647,200
04/10/2018 3,200 0.07 ▲ 2.19 3,130 3,240 3,130 4,104,960 13,135,872,000
03/10/2018 3,130 0.04 ▲ 1.28 3,090 3,170 3,100 2,604,070 8,150,739,100
02/10/2018 3,090 0.04 ▲ 1.29 3,050 3,200 3,050 2,734,140 8,448,492,600
01/10/2018 3,050 0.02 ▲ 0.66 3,030 3,190 3,020 4,082,180 12,450,649,000
30/09/2018 3,030 -0.01 ▼ -0.33 3,040 3,110 2,960 2,674,010 8,102,250,300
28/09/2018 3,030 -0.01 ▼ -0.33 3,040 3,110 2,960 2,674,010 8,102,250,300
27/09/2018 3,040 -0.06 ▼ -1.97 3,100 3,090 2,970 3,452,940 10,496,937,600
26/09/2018 3,100 0.13 ▲ 4.19 2,970 3,170 3,000 5,130,370 15,904,147,000
25/09/2018 2,970 0.08 ▲ 2.69 2,890 3,050 2,860 3,762,940 11,175,931,800
24/09/2018 2,890 -0.02 ▼ -0.69 2,890 2,900 2,800 1,757,480 5,079,117,200
22/09/2018 2,890 -0.11 ▼ -3.81 3,000 3,080 2,890 3,469,410 10,026,594,900
21/09/2018 2,890 -0.11 ▼ -3.81 3,000 3,080 2,890 3,469,410 10,026,594,900
20/09/2018 3,000 -0.10 ▼ -3.33 3,100 3,130 2,920 4,603,790 13,811,370,000
19/09/2018 3,100 -0.01 ▼ -0.32 3,100 3,160 3,040 3,233,920 10,025,152,000
18/09/2018 3,100 0.07 ▲ 2.26 3,030 3,180 2,990 3,641,160 11,287,596,000
17/09/2018 3,030 0.19 ▲ 6.27 2,840 3,030 2,810 4,105,480 12,439,604,400
14/09/2018 2,840 0.04 ▲ 1.41 2,800 2,880 2,780 1,731,800 4,918,312,000
13/09/2018 2,800 -0.01 ▼ -0.36 2,800 2,900 2,750 1,860,870 5,210,436,000
12/09/2018 2,800 0.04 ▲ 1.43 2,760 2,920 2,650 3,939,360 11,030,208,000
11/09/2018 2,760 -0.20 ▼ -7.25 2,960 2,880 2,760 7,174,490 19,801,592,400
10/09/2018 2,960 -0.22 ▼ -7.43 3,180 3,150 2,960 7,447,610 22,044,925,600
07/09/2018 3,180 -0.01 ▼ -0.31 3,190 3,290 3,100 3,772,740 11,997,313,200
06/09/2018 3,190 0.20 ▲ 6.27 2,990 3,190 2,930 6,473,130 20,649,284,700
05/09/2018 2,990 -0.04 ▼ -1.34 3,030 3,100 2,940 5,030,250 15,040,447,500
04/09/2018 3,030 0.19 ▲ 6.27 2,840 3,030 2,860 7,710,440 23,362,633,200
02/09/2018 2,840 0.18 ▲ 6.34 2,660 2,840 2,620 4,359,240 12,380,241,600
31/08/2018 2,840 0.18 ▲ 6.34 2,660 2,840 2,620 4,359,240 12,380,241,600
30/08/2018 2,660 0.03 ▲ 1.13 2,630 2,660 2,610 2,246,900 5,976,754,000
29/08/2018 2,630 0.14 ▲ 5.32 2,490 2,660 2,470 6,836,230 17,979,284,900
28/08/2018 2,490 0.13 ▲ 5.22 2,360 2,490 2,300 3,561,350 8,867,761,500
27/08/2018 2,360 -0.01 ▼ -0.42 2,370 2,440 2,260 2,296,130 5,418,866,800
25/08/2018 2,370 -0.04 ▼ -1.69 2,410 2,450 2,370 1,153,930 2,734,814,100
24/08/2018 2,370 -0.04 ▼ -1.69 2,410 2,450 2,370 1,153,930 2,734,814,100
23/08/2018 2,410 0.01 ▲ 0.41 2,410 2,480 2,380 1,442,810 3,477,172,100
22/08/2018 2,410 -0.02 ▼ -0.83 2,430 2,480 2,390 1,707,800 4,115,798,000
21/08/2018 2,430 0.05 ▲ 2.06 2,380 2,490 2,320 1,578,720 3,836,289,600
20/08/2018 2,380 -0.02 ▼ -0.84 2,400 2,530 2,350 3,716,470 8,845,198,600
19/08/2018 2,400 0.15 ▲ 6.25 2,250 2,400 2,310 7,251,470 17,403,528,000
17/08/2018 2,400 0.15 ▲ 6.25 2,250 2,400 2,310 7,251,470 17,403,528,000
16/08/2018 2,250 0.14 ▲ 6.22 2,110 2,250 2,090 2,467,590 5,552,077,500
15/08/2018 2,110 -0.14 ▼ -6.64 2,250 2,300 2,110 1,618,780 3,415,625,800
14/08/2018 2,250 0.11 ▲ 4.89 2,140 2,250 2,140 3,595,840 8,090,640,000
13/08/2018 2,140 0.12 ▲ 5.61 2,020 2,160 2,010 3,296,460 7,054,424,400
10/08/2018 2,020 0.02 ▲ 0.99 2,000 2,030 1,990 1,098,570 2,219,111,400
09/08/2018 2,000 0.01 ▲ 0.50 1,990 2,050 1,990 352,260 704,520,000
08/08/2018 1,990 -0.04 ▼ -2.01 2,030 2,090 1,940 1,525,800 3,036,342,000
07/08/2018 2,030 0.13 ▲ 6.40 1,900 2,030 1,880 2,425,370 4,923,501,100
06/08/2018 1,900 0.01 ▲ 0.53 1,890 1,930 1,860 1,279,700 2,431,430,000
04/08/2018 1,890 -0.02 ▼ -1.06 1,910 1,930 1,890 722,710 1,365,921,900
03/08/2018 1,890 -0.02 ▼ -1.06 1,910 1,930 1,890 722,710 1,365,921,900
02/08/2018 1,910 0.01 ▲ 0.52 1,900 1,910 1,870 1,606,340 3,068,109,400
01/08/2018 1,900 0.02 ▲ 1.05 1,880 1,950 1,870 1,122,460 2,132,674,000
31/07/2018 1,880 -0.01 ▼ -0.53 1,890 1,900 1,840 1,003,790 1,887,125,200
30/07/2018 1,890 0.02 ▲ 1.06 1,870 1,900 1,850 684,850 1,294,366,500
27/07/2018 1,870 0.01 ▲ 0.53 1,860 1,900 1,850 218,560 408,707,200
26/07/2018 1,860 -0.07 ▼ -3.76 1,930 1,960 1,860 845,920 1,573,411,200
25/07/2018 1,930 0.12 ▲ 6.22 1,810 1,930 1,800 2,353,400 4,542,062,000
24/07/2018 1,810 -0.04 ▼ -2.21 1,850 1,860 1,800 479,020 867,026,200
23/07/2018 1,850 -0.01 ▼ -0.54 1,860 1,880 1,840 618,690 1,144,576,500
20/07/2018 1,860 -0.03 ▼ -1.61 1,890 1,900 1,840 340,060 632,511,600
19/07/2018 1,890 0.07 ▲ 3.70 1,820 1,910 1,820 1,039,640 1,964,919,600
18/07/2018 1,820 0.02 ▲ 1.10 1,800 1,830 1,800 817,020 1,486,976,400
17/07/2018 1,800 -0.01 ▼ -0.56 1,810 1,820 1,790 331,840 597,312,000
16/07/2018 1,810 0.04 ▲ 2.21 1,770 1,810 1,750 384,870 696,614,700
15/07/2018 1,770 0.05 ▲ 2.82 1,720 1,770 1,700 1,161,960 2,056,669,200
13/07/2018 1,770 0.05 ▲ 2.82 1,720 1,770 1,700 1,161,960 2,056,669,200
12/07/2018 1,720 -0.01 ▼ -0.58 1,730 1,780 1,710 332,280 571,521,600
11/07/2018 1,730 -0.06 ▼ -3.47 1,790 1,790 1,730 610,430 1,056,043,900
10/07/2018 1,790 -0.02 ▼ -1.12 1,810 1,830 1,740 1,682,340 3,011,388,600
09/07/2018 1,810 -0.01 ▼ -0.55 1,820 1,860 1,800 383,780 694,641,800
08/07/2018 1,820 0.01 ▲ 0.55 1,820 1,900 1,740 1,927,160 3,507,431,200
06/07/2018 1,820 0.01 ▲ 0.55 1,820 1,900 1,740 1,927,160 3,507,431,200
05/07/2018 1,820 -0.13 ▼ -7.14 1,950 1,950 1,820 2,513,440 4,574,460,800
04/07/2018 1,950 0.01 ▲ 0.51 1,950 2,000 1,940 512,800 999,960,000
03/07/2018 1,950 -0.03 ▼ -1.54 1,980 2,030 1,950 683,450 1,332,727,500
02/07/2018 1,980 -0.03 ▼ -1.52 2,010 2,050 1,980 700,830 1,387,643,400
29/06/2018 2,010 0.01 ▲ 0.50 2,010 0 0 317,880 638,938,800
28/06/2018 2,010 -0.05 ▼ -2.49 2,060 2,070 2,000 596,520 1,199,005,200
27/06/2018 2,060 0.01 ▲ 0.49 2,060 2,080 2,040 267,320 550,679,200
26/06/2018 2,060 -0.02 ▼ -0.97 2,080 2,070 2,040 531,600 1,095,096,000
25/06/2018 2,080 0.01 ▲ 0.48 2,080 2,110 2,060 451,440 938,995,200
22/06/2018 2,080 0.04 ▲ 1.92 2,040 2,090 2,020 567,380 1,180,150,400
21/06/2018 2,040 -0.02 ▼ -0.98 2,040 2,050 2,010 319,420 651,616,800
20/06/2018 2,040 0.05 ▲ 2.45 1,990 2,060 2,000 1,049,670 2,141,326,800
19/06/2018 1,990 -0.10 ▼ -5.03 2,090 2,130 1,980 2,181,350 4,340,886,500
18/06/2018 2,090 -0.06 ▼ -2.87 2,150 2,190 2,090 1,922,910 4,018,881,900
17/06/2018 2,150 -0.01 ▼ -0.47 2,150 2,180 2,140 493,250 1,060,487,500
15/06/2018 2,150 -0.01 ▼ -0.47 2,150 2,180 2,140 493,250 1,060,487,500
14/06/2018 2,150 0.02 ▲ 0.93 2,150 2,180 2,140 353,760 760,584,000
13/06/2018 2,150 0.03 ▲ 1.40 2,150 2,200 2,130 570,340 1,226,231,000
12/06/2018 2,150 -0.05 ▼ -2.33 2,200 2,200 2,120 995,080 2,139,422,000
11/06/2018 2,200 0.06 ▲ 2.73 2,140 2,230 2,120 2,825,560 6,216,232,000
10/06/2018 2,140 -0.04 ▼ -1.87 2,180 2,190 2,140 466,780 998,909,200
08/06/2018 2,140 -0.04 ▼ -1.87 2,180 2,190 2,140 466,780 998,909,200
07/06/2018 2,180 0.02 ▲ 0.92 2,160 2,200 2,140 756,320 1,648,777,600
06/06/2018 2,160 -0.03 ▼ -1.39 2,190 2,240 2,160 1,087,250 2,348,460,000
05/06/2018 2,190 0.02 ▲ 0.91 2,170 2,230 2,120 1,107,420 2,425,249,800
04/06/2018 2,170 -0.02 ▼ -0.92 2,190 2,210 2,130 1,359,780 2,950,722,600
03/06/2018 2,190 -0.01 ▼ -0.46 2,200 2,250 2,190 2,298,710 5,034,174,900
01/06/2018 2,190 -0.01 ▼ -0.46 2,200 2,250 2,190 2,298,710 5,034,174,900
31/05/2018 2,200 0.07 ▲ 3.18 2,130 2,210 2,140 883,680 1,944,096,000
30/05/2018 2,130 -0.03 ▼ -1.41 2,160 2,180 2,120 751,220 1,600,098,600
29/05/2018 2,160 0.06 ▲ 2.78 2,100 2,190 2,090 1,434,540 3,098,606,400
28/05/2018 2,100 -0.15 ▼ -7.14 2,250 2,250 2,100 2,305,720 4,842,012,000
25/05/2018 2,250 -0.04 ▼ -1.78 2,290 2,310 2,250 964,990 2,171,227,500
24/05/2018 2,290 -0.03 ▼ -1.31 2,320 2,350 2,290 2,043,560 4,679,752,400
23/05/2018 2,320 0.02 ▲ 0.86 2,300 2,330 2,200 3,006,200 6,974,384,000
22/05/2018 2,300 -0.01 ▼ -0.43 2,310 2,320 2,200 4,743,230 10,909,429,000
21/05/2018 2,310 0.01 ▲ 0.43 2,300 2,380 2,300 3,267,910 7,548,872,100
20/05/2018 2,300 0.01 ▲ 0.43 2,290 2,340 2,200 5,089,610 11,706,103,000
18/05/2018 2,300 0.01 ▲ 0.43 2,290 2,340 2,200 5,089,610 11,706,103,000
17/05/2018 2,290 -0.05 ▼ -2.18 2,340 2,390 2,280 2,074,000 4,749,460,000
16/05/2018 2,340 0.13 ▲ 5.56 2,210 2,350 2,180 5,288,510 12,375,113,400
15/05/2018 2,210 0.12 ▲ 5.43 2,090 2,230 2,090 5,874,070 12,981,694,700
14/05/2018 2,090 0.02 ▲ 0.96 2,070 2,120 2,070 1,460,180 3,051,776,200
13/05/2018 2,070 -0.01 ▼ -0.48 2,080 2,100 2,050 510,140 1,055,989,800
11/05/2018 2,070 -0.01 ▼ -0.48 2,080 2,100 2,050 510,140 1,055,989,800
10/05/2018 2,080 -0.01 ▼ -0.48 2,080 2,130 2,060 832,340 1,731,267,200
09/05/2018 2,080 -0.06 ▼ -2.88 2,140 2,160 2,080 1,748,540 3,636,963,200
08/05/2018 2,140 -0.04 ▼ -1.87 2,180 2,200 2,110 892,900 1,910,806,000
07/05/2018 2,180 0.01 ▲ 0.46 2,170 2,280 2,110 1,557,930 3,396,287,400
05/05/2018 2,170 0.09 ▲ 4.15 2,080 2,180 2,080 2,447,460 5,310,988,200
04/05/2018 2,170 0.09 ▲ 4.15 2,080 2,180 2,080 2,447,460 5,310,988,200
03/05/2018 2,080 -0.04 ▼ -1.92 2,080 2,080 1,990 2,387,000 4,964,960,000
02/05/2018 2,080 -0.01 ▼ -0.48 2,090 2,170 2,020 2,180,950 4,536,376,000
30/04/2018 2,090 -0.05 ▼ -2.39 2,140 2,180 2,090 1,266,310 2,646,587,900
27/04/2018 2,090 -0.05 ▼ -2.39 2,140 2,180 2,090 1,266,310 2,646,587,900
26/04/2018 2,140 0.04 ▲ 1.87 2,100 2,240 2,070 4,600,370 9,844,791,800
25/04/2018 2,100 0.03 ▲ 1.43 2,070 2,140 2,030 1,703,690 3,577,749,000
24/04/2018 2,100 0.03 ▲ 1.43 2,070 2,140 2,030 1,703,690 3,577,749,000
23/04/2018 2,070 -0.15 ▼ -7.25 2,220 2,250 2,070 3,791,120 7,847,618,400
20/04/2018 2,220 -0.05 ▼ -2.25 2,270 2,330 2,200 775,840 1,722,364,800
19/04/2018 2,270 -0.03 ▼ -1.32 2,300 2,350 2,150 3,739,520 8,488,710,400
18/04/2018 2,300 -0.17 ▼ -7.39 2,470 2,500 2,300 6,806,990 15,656,077,000
13/04/2018 2,440 0.09 ▲ 3.69 2,350 2,440 2,350 3,288,750 8,024,550,000
12/04/2018 2,350 0.04 ▲ 1.70 2,310 2,450 2,290 2,665,640 6,264,254,000
11/04/2018 2,310 0.02 ▲ 0.87 2,290 2,350 2,230 4,310,210 9,956,585,100
10/04/2018 2,290 -0.06 ▼ -2.62 2,350 2,400 2,290 4,209,910 9,640,693,900
09/04/2018 2,350 -0.17 ▼ -7.23 2,520 2,590 2,350 9,405,390 22,102,666,500
06/04/2018 2,520 0.13 ▲ 5.16 2,390 2,520 2,400 4,902,970 12,355,484,400
05/04/2018 2,390 0.15 ▲ 6.28 2,240 2,390 2,230 5,426,650 12,969,693,500
04/04/2018 2,240 -0.04 ▼ -1.79 2,280 2,410 2,240 4,895,550 10,966,032,000
03/04/2018 2,280 0.14 ▲ 6.14 2,140 2,280 2,120 6,032,900 13,755,012,000
02/04/2018 2,140 -0.05 ▼ -2.34 2,190 2,270 2,140 2,588,480 5,539,347,200
30/03/2018 2,190 0.02 ▲ 0.91 2,170 2,290 2,160 3,974,550 8,704,264,500
29/03/2018 2,170 -0.03 ▼ -1.38 2,200 2,210 2,130 950,570 2,062,736,900
28/03/2018 2,200 0.13 ▲ 5.91 2,070 2,210 2,070 6,150,750 13,531,650,000
27/03/2018 2,070 0.01 ▲ 0.48 2,060 2,130 2,060 1,299,230 2,689,406,100
26/03/2018 2,060 -0.03 ▼ -1.46 2,090 2,100 2,050 1,791,750 3,691,005,000
25/03/2018 2,090 -0.06 ▼ -2.87 2,150 2,140 2,050 1,056,340 2,207,750,600
23/03/2018 2,090 -0.06 ▼ -2.87 2,150 2,140 2,050 1,056,340 2,207,750,600
22/03/2018 2,150 -0.07 ▼ -3.26 2,220 2,320 2,150 4,308,080 9,262,372,000
21/03/2018 2,220 0.14 ▲ 6.31 2,080 2,220 2,060 9,322,860 20,696,749,200
20/03/2018 2,080 0.06 ▲ 2.88 2,020 2,090 2,020 2,957,620 6,151,849,600
19/03/2018 2,020 -0.01 ▼ -0.50 2,030 2,060 2,020 1,373,960 2,775,399,200
16/03/2018 2,030 0.01 ▲ 0.49 2,020 2,050 2,020 1,129,480 2,292,844,400
15/03/2018 2,020 -0.01 ▼ -0.50 2,030 2,050 2,020 786,290 1,588,305,800
14/03/2018 2,030 0.01 ▲ 0.49 2,020 2,050 2,010 1,371,290 2,783,718,700
13/03/2018 2,020 -0.03 ▼ -1.49 2,050 2,050 2,000 956,920 1,932,978,400
12/03/2018 2,050 -0.04 ▼ -1.95 2,090 2,100 2,050 1,631,160 3,343,878,000
09/03/2018 2,060 -0.03 ▼ -1.46 2,090 2,100 2,050 1,405,050 2,894,403,000
08/03/2018 2,090 -0.01 ▼ -0.48 2,090 2,180 2,070 876,000 1,830,840,000
07/03/2018 2,090 0.07 ▲ 3.35 2,020 2,160 2,020 3,661,070 7,651,636,300
06/03/2018 2,020 0.01 ▲ 0.50 2,010 2,080 2,000 989,430 1,998,648,600
05/03/2018 2,010 -0.01 ▼ -0.50 2,020 2,040 2,010 1,378,780 2,771,347,800
02/03/2018 2,020 -0.01 ▼ -0.50 2,030 2,030 2,000 598,980 1,209,939,600
01/03/2018 2,030 -0.02 ▼ -0.99 2,050 2,060 2,020 854,800 1,735,244,000
28/02/2018 2,050 0.06 ▲ 2.93 1,990 2,090 1,990 2,234,530 4,580,786,500
27/02/2018 1,990 -0.02 ▼ -1.01 2,010 2,030 1,990 738,300 1,469,217,000
26/02/2018 2,010 0.01 ▲ 0.50 2,000 2,040 1,990 1,201,050 2,414,110,500
25/02/2018 2,000 -0.02 ▼ -1.00 2,020 2,030 2,000 1,293,640 2,587,280,000
23/02/2018 2,000 -0.02 ▼ -1.00 2,020 2,030 2,000 1,293,640 2,587,280,000
22/02/2018 2,020 -0.04 ▼ -1.98 2,060 2,070 2,000 1,099,350 2,220,687,000
21/02/2018 2,060 -0.05 ▼ -2.43 2,110 2,160 2,060 777,730 1,602,123,800
13/02/2018 2,110 0.13 ▲ 6.16 1,980 2,110 1,940 2,591,610 5,468,297,100
12/02/2018 1,980 0.08 ▲ 4.04 1,900 2,000 1,880 1,215,920 2,407,521,600
09/02/2018 1,900 0.03 ▲ 1.58 1,870 1,900 1,750 2,051,830 3,898,477,000
08/02/2018 1,870 -0.13 ▼ -6.95 2,000 2,000 1,870 1,274,770 2,383,819,900
07/02/2018 2,000 -0.05 ▼ -2.50 2,050 2,040 1,990 1,477,250 2,954,500,000
06/02/2018 1,950 -0.10 ▼ -5.13 2,050 2,000 1,910 4,072,860 7,942,077,000
05/02/2018 2,050 -0.06 ▼ -2.93 2,110 2,210 2,050 3,765,600 7,719,480,000
04/02/2018 2,110 0.13 ▲ 6.16 1,980 2,110 2,030 1,774,300 3,743,773,000
02/02/2018 2,110 0.13 ▲ 6.16 1,980 2,110 2,030 1,774,300 3,743,773,000
01/02/2018 1,980 0.01 ▲ 0.51 1,970 2,020 1,900 2,544,510 5,038,129,800
31/01/2018 1,970 -0.13 ▼ -6.60 2,100 2,100 1,970 6,061,960 11,942,061,200
30/01/2018 2,100 -0.01 ▼ -0.48 2,110 2,130 2,070 1,673,940 3,515,274,000
29/01/2018 2,110 -0.01 ▼ -0.47 2,110 2,190 2,100 3,059,860 6,456,304,600
26/01/2018 2,110 -0.03 ▼ -1.42 2,140 2,190 2,110 2,263,820 4,776,660,200
25/01/2018 2,140 0.04 ▲ 1.87 2,100 2,220 2,100 4,102,830 8,780,056,200
24/01/2018 2,230 0.06 ▲ 2.69 2,170 2,190 2,080 2,859,320 6,376,283,600
22/01/2018 2,180 -0.07 ▼ -3.21 2,170 2,190 2,080 2,338,450 5,097,821,000
21/01/2018 2,170 -0.03 ▼ -1.38 2,200 2,280 2,150 1,325,810 2,877,007,700
19/01/2018 2,170 -0.03 ▼ -1.38 2,200 2,280 2,150 1,325,810 2,877,007,700
18/01/2018 2,200 0.08 ▲ 3.64 2,120 2,250 2,090 2,863,690 6,300,118,000
17/01/2018 2,120 -0.13 ▼ -6.13 2,250 2,300 2,120 3,120,020 6,614,442,400
16/01/2018 2,250 -0.07 ▼ -3.11 2,320 2,310 2,220 4,296,170 9,666,382,500
15/01/2018 2,320 -0.08 ▼ -3.45 2,400 2,400 2,290 2,539,000 5,890,480,000
13/01/2018 2,400 0.07 ▲ 2.92 2,330 2,490 2,360 7,230,110 17,352,264,000
12/01/2018 2,400 0.07 ▲ 2.92 2,330 2,490 2,360 7,230,110 17,352,264,000
11/01/2018 2,330 0.15 ▲ 6.44 2,180 2,330 2,200 10,760,630 25,072,267,900
10/01/2018 2,180 0.03 ▲ 1.38 2,150 2,190 2,140 3,122,660 6,807,398,800
09/01/2018 2,150 0.02 ▲ 0.93 2,130 2,160 2,090 2,509,920 5,396,328,000
08/01/2018 2,130 0.04 ▲ 1.88 2,090 2,150 2,070 2,399,220 5,110,338,600
05/01/2018 2,090 -0.03 ▼ -1.44 2,120 2,180 2,080 2,069,690 4,325,652,100
04/01/2018 2,120 0.10 ▲ 4.72 2,020 2,160 2,020 3,608,060 7,649,087,200
03/01/2018 2,020 0.01 ▲ 0.50 2,020 2,080 2,020 1,344,550 2,715,991,000
02/01/2018 2,020 -0.03 ▼ -1.49 2,020 2,050 1,990 812,310 1,640,866,200
01/01/2018 2,020 0.01 ▲ 0.50 2,010 2,030 1,970 634,230 1,281,144,600
29/12/2017 2,020 0.01 ▲ 0.50 2,010 2,030 1,970 634,230 1,281,144,600
28/12/2017 2,010 -0.01 ▼ -0.50 2,020 2,070 1,980 2,000,770 4,021,547,700
27/12/2017 2,020 -0.01 ▼ -0.50 2,030 2,130 2,020 2,308,510 4,663,190,200
26/12/2017 2,030 -0.03 ▼ -1.48 2,060 2,090 2,030 909,080 1,845,432,400
25/12/2017 2,060 -0.02 ▼ -0.97 2,080 2,100 2,060 563,510 1,160,830,600
23/12/2017 2,080 -0.01 ▼ -0.48 2,090 2,100 2,070 701,490 1,459,099,200
22/12/2017 2,080 -0.01 ▼ -0.48 2,090 2,100 2,070 701,490 1,459,099,200
21/12/2017 2,090 0.02 ▲ 0.96 2,090 2,150 2,060 1,085,740 2,269,196,600
20/12/2017 2,090 -0.05 ▼ -2.39 2,140 2,140 2,080 2,273,960 4,752,576,400
19/12/2017 2,180 0.01 ▲ 0.46 2,170 2,230 2,170 951,840 2,075,011,200
18/12/2017 2,210 0.04 ▲ 1.81 2,170 2,230 2,210 29,680 65,592,800
15/12/2017 2,180 -0.02 ▼ -0.92 2,200 2,210 2,140 1,819,100 3,965,638,000
14/12/2017 2,160 -0.04 ▼ -1.85 2,200 2,210 2,140 210,200 454,032,000
13/12/2017 2,220 0.04 ▲ 1.80 2,180 2,230 2,180 119,270 264,779,400
12/12/2017 2,270 0.01 ▲ 0.44 2,250 2,300 2,250 52,970 120,241,900
11/12/2017 2,350 0.06 ▲ 2.55 2,290 2,380 2,320 1,372,760 3,225,986,000
10/12/2017 2,290 0.04 ▲ 1.75 2,250 2,340 2,250 2,222,550 5,089,639,500
08/12/2017 2,260 0.01 ▲ 0.44 2,250 2,270 2,250 83,800 189,388,000
07/12/2017 2,250 0.03 ▲ 1.33 2,200 2,250 2,190 1,133,370 2,550,082,500
05/12/2017 2,160 -0.12 ▼ -5.26 2,300 2,350 2,160 1,246,360 2,692,137,600
04/12/2017 2,280 0.14 ▲ 6.54 2,170 2,280 2,150 2,108,580 4,807,562,400
01/12/2017 2,140 0.00 ■■ 0.00 2,120 2,170 2,120 930,400 1,991,056,000
30/11/2017 2,140 -0.06 ▼ -2.73 2,280 2,280 2,130 1,133,860 2,426,460,400
29/11/2017 2,200 -0.05 ▼ -2.22 2,250 2,300 2,120 1,002,010 2,204,422,000
28/11/2017 2,250 -0.13 ▼ -5.46 2,390 2,390 2,250 2,844,210 6,399,472,500
27/11/2017 2,380 0.15 ▲ 6.73 2,300 2,380 2,260 6,654,700 15,838,186,000
24/11/2017 2,230 0.14 ▲ 6.70 2,070 2,230 2,020 2,859,320 6,376,283,600
23/11/2017 2,090 0.00 ■■ 0.00 2,060 2,120 1,990 3,212,080 6,713,247,200
22/11/2017 2,090 -0.01 ▼ -0.48 2,100 2,170 2,090 2,175,890 4,547,610,100
21/11/2017 2,100 -0.10 ▼ -4.55 2,280 2,350 2,100 9,975,670 20,948,907,000
20/11/2017 2,200 0.14 ▲ 6.80 2,200 2,200 2,110 7,334,770 16,136,494,000
17/11/2017 2,060 0.13 ▲ 6.74 2,060 2,060 2,050 4,325,880 8,911,312,800
16/11/2017 1,930 0.12 ▲ 6.63 1,860 1,930 1,810 5,869,020 11,327,208,600
15/11/2017 1,810 0.11 ▲ 6.47 1,700 1,810 1,700 3,357,690 6,077,418,900
14/11/2017 1,700 0.00 ■■ 0.00 1,700 1,720 1,660 2,345,040 3,986,568,000
13/11/2017 1,700 -0.03 ▼ -1.73 1,730 1,740 1,680 2,096,750 3,564,475,000
10/11/2017 1,730 -0.01 ▼ -0.57 1,730 1,750 1,700 776,050 1,342,566,500
09/11/2017 1,740 0.02 ▲ 1.16 1,720 1,760 1,700 1,217,460 2,118,380,400
08/11/2017 1,720 0.00 ■■ 0.00 1,770 1,770 1,690 1,342,990 2,309,942,800
07/11/2017 1,720 -0.02 ▼ -1.15 1,740 1,820 1,690 3,406,880 5,859,833,600
06/11/2017 1,740 0.04 ▲ 2.35 1,700 1,750 1,700 1,726,130 3,003,466,200
03/11/2017 1,700 -0.08 ▼ -4.49 1,780 1,780 1,660 3,998,780 6,797,926,000
02/11/2017 1,780 -0.08 ▼ -4.30 1,760 1,900 1,730 5,725,310 10,191,051,800
01/11/2017 1,860 -0.14 ▼ -7.00 2,000 2,040 1,860 6,526,370 12,139,048,200
31/10/2017 2,000 0.00 ■■ 0.00 1,980 2,080 1,970 6,520,560 13,041,120,000
30/10/2017 2,000 -0.12 ▼ -5.66 2,160 2,160 2,000 2,325,860 4,651,720,000
27/10/2017 2,120 0.00 ■■ 0.00 2,100 2,150 2,070 1,569,180 3,326,661,600
26/10/2017 2,120 0.08 ▲ 3.92 2,080 2,160 2,030 3,375,440 7,155,932,800
25/10/2017 2,040 -0.04 ▼ -1.92 2,080 2,100 2,030 1,192,620 2,432,944,800
24/10/2017 2,080 -0.02 ▼ -0.95 2,170 2,170 1,990 2,353,670 4,895,633,600
23/10/2017 2,100 -0.15 ▼ -6.67 2,270 2,270 2,100 4,707,690 9,886,149,000
20/10/2017 2,250 -0.06 ▼ -2.60 2,310 2,390 2,240 6,391,820 14,381,595,000
19/10/2017 2,310 0.04 ▲ 1.76 2,260 2,310 2,240 3,155,580 7,289,389,800
18/10/2017 2,270 -0.01 ▼ -0.44 2,300 2,310 2,260 1,808,890 4,106,180,300
17/10/2017 2,280 0.01 ▲ 0.44 2,270 2,330 2,270 2,424,890 5,528,749,200
16/10/2017 2,270 0.01 ▲ 0.44 2,250 2,340 2,250 5,639,360 12,801,347,200
13/10/2017 2,260 -0.01 ▼ -0.44 2,260 2,320 2,250 3,231,560 7,303,325,600
12/10/2017 2,270 -0.03 ▼ -1.30 2,300 2,370 2,250 2,675,570 6,073,543,900
11/10/2017 2,300 0.06 ▲ 2.68 2,370 2,390 2,290 12,239,010 28,149,723,000
10/10/2017 2,240 0.14 ▲ 6.67 2,100 2,240 2,080 5,019,670 11,244,060,800
09/10/2017 2,100 0.05 ▲ 2.44 2,010 2,150 2,010 3,232,700 6,788,670,000
06/10/2017 2,050 -0.06 ▼ -2.84 2,110 2,140 2,010 4,107,070 8,419,493,500
05/10/2017 2,110 -0.09 ▼ -4.09 2,170 2,280 2,050 8,474,770 17,881,764,700
04/10/2017 2,200 -0.13 ▼ -5.58 2,170 2,270 2,170 10,387,460 22,852,412,000
03/10/2017 2,330 -0.17 ▼ -6.80 2,500 2,500 2,330 3,515,100 8,190,183,000
02/10/2017 2,500 -0.07 ▼ -2.72 2,590 2,610 2,500 2,576,770 6,441,925,000
29/09/2017 2,570 -0.02 ▼ -0.77 2,620 2,640 2,550 2,189,370 5,626,680,900
28/09/2017 2,590 0.03 ▲ 1.17 2,580 2,640 2,560 4,313,520 11,172,016,800
27/09/2017 2,560 0.01 ▲ 0.39 2,540 2,600 2,530 2,694,590 6,898,150,400
26/09/2017 2,550 -0.02 ▼ -0.78 2,560 2,590 2,550 2,789,110 7,112,230,500
25/09/2017 2,570 -0.02 ▼ -0.77 2,610 2,610 2,550 2,347,220 6,032,355,400
22/09/2017 2,590 -0.05 ▼ -1.89 2,640 2,650 2,590 1,973,260 5,110,743,400
21/09/2017 2,640 0.00 ■■ 0.00 2,640 2,670 2,630 1,407,960 3,717,014,400
20/09/2017 2,640 0.06 ▲ 2.33 2,590 2,720 2,550 7,221,980 19,066,027,200
19/09/2017 2,580 -0.04 ▼ -1.53 2,620 2,630 2,560 2,463,340 6,355,417,200
18/09/2017 2,620 0.05 ▲ 1.95 2,550 2,700 2,530 7,945,860 20,818,153,200
15/09/2017 2,570 0.02 ▲ 0.78 2,550 2,590 2,520 1,011,130 2,598,604,100
14/09/2017 2,550 -0.07 ▼ -2.67 2,620 2,620 2,540 2,200,370 5,610,943,500
13/09/2017 2,620 0.06 ▲ 2.34 2,580 2,620 2,570 2,304,900 6,038,838,000
12/09/2017 2,560 0.01 ▲ 0.39 2,550 2,580 2,520 3,262,760 8,352,665,600
11/09/2017 2,550 -0.07 ▼ -2.67 2,600 2,640 2,550 2,916,480 7,437,024,000
08/09/2017 2,620 -0.04 ▼ -1.50 2,660 2,670 2,620 1,500,580 3,931,519,600
07/09/2017 2,660 0.07 ▲ 2.70 2,580 2,660 2,580 3,232,350 8,598,051,000
06/09/2017 2,590 0.00 ■■ 0.00 2,570 2,610 2,560 2,765,860 7,163,577,400
05/09/2017 2,590 -0.06 ▼ -2.26 2,650 2,690 2,570 2,320,180 6,009,266,200
01/09/2017 2,650 -0.13 ▼ -4.68 2,710 2,790 2,590 11,500,530 30,476,404,500
31/08/2017 2,780 0.03 ▲ 1.09 2,750 2,850 2,740 5,633,530 15,661,213,400
30/08/2017 2,750 -0.14 ▼ -4.84 2,820 2,870 2,730 4,387,190 12,064,772,500
29/08/2017 2,890 0.13 ▲ 4.71 2,780 2,910 2,690 10,621,220 30,695,325,800
28/08/2017 2,760 0.18 ▲ 6.98 2,570 2,760 2,530 13,391,580 36,960,760,800
25/08/2017 2,580 -0.01 ▼ -0.39 2,560 2,600 2,480 5,034,970 12,990,222,600
24/08/2017 2,590 -0.02 ▼ -0.77 2,620 2,620 2,520 4,588,680 11,884,681,200
23/08/2017 2,610 0.06 ▲ 2.35 2,620 2,690 2,560 4,591,870 11,984,780,700
22/08/2017 2,550 -0.13 ▼ -4.85 2,640 2,710 2,510 6,178,130 15,754,231,500
21/08/2017 2,680 0.03 ▲ 1.13 2,680 2,780 2,620 4,287,880 11,491,518,400
18/08/2017 2,650 0.01 ▲ 0.38 2,620 2,720 2,600 5,263,540 13,948,381,000
17/08/2017 2,640 -0.04 ▼ -1.49 2,560 2,690 2,560 8,811,120 23,261,356,800
16/08/2017 2,680 -0.20 ▼ -6.94 2,890 2,930 2,680 15,186,850 40,700,758,000
15/08/2017 2,880 0.08 ▲ 2.86 2,930 2,950 2,790 10,165,000 29,275,200,000
14/08/2017 2,800 0.18 ▲ 6.87 2,670 2,800 2,610 12,483,000 34,952,400,000
11/08/2017 2,620 0.02 ▲ 0.77 2,560 2,680 2,530 6,655,250 17,436,755,000
10/08/2017 2,600 -0.13 ▼ -4.76 2,730 2,920 2,600 13,887,840 36,108,384,000
09/08/2017 2,730 0.17 ▲ 6.64 2,730 2,730 2,560 13,187,710 36,002,448,300
08/08/2017 2,560 0.16 ▲ 6.67 2,420 2,560 2,400 13,245,870 33,909,427,200
07/08/2017 2,400 -0.02 ▼ -0.83 2,500 2,500 2,370 3,909,850 9,383,640,000
04/08/2017 2,420 0.07 ▲ 2.98 2,400 2,500 2,390 9,193,190 22,247,519,800
03/08/2017 2,350 0.15 ▲ 6.82 2,170 2,350 2,170 9,006,070 21,164,264,500
02/08/2017 2,200 -0.06 ▼ -2.65 2,220 2,250 2,170 3,998,690 8,797,118,000
01/08/2017 2,260 0.06 ▲ 2.73 2,160 2,300 2,150 5,151,590 11,642,593,400
31/07/2017 2,200 -0.08 ▼ -3.51 2,130 2,280 2,130 20,355,710 44,782,562,000
28/07/2017 2,280 -0.12 ▼ -5.00 2,410 2,430 2,280 9,180,510 20,931,562,800
27/07/2017 2,400 -0.10 ▼ -4.00 2,490 2,550 2,400 5,335,640 12,805,536,000
26/07/2017 2,500 0.12 ▲ 5.04 2,320 2,540 2,320 7,721,980 19,304,950,000
25/07/2017 2,380 -0.14 ▼ -5.56 2,400 2,560 2,380 7,190,000 17,112,200,000
24/07/2017 2,520 -0.18 ▼ -6.67 2,580 2,600 2,520 8,511,430 21,448,803,600
21/07/2017 2,700 0.03 ▲ 1.12 2,700 2,830 2,670 7,489,000 20,220,300,000
20/07/2017 2,670 0.17 ▲ 6.80 2,500 2,670 2,350 9,622,280 25,691,487,600
19/07/2017 2,500 -0.18 ▼ -6.72 2,500 2,650 2,500 19,468,180 48,670,450,000
18/07/2017 2,680 -0.20 ▼ -6.94 3,080 3,080 2,680 28,506,300 76,396,884,000
17/07/2017 2,880 0.18 ▲ 6.67 2,880 2,880 2,880 927,680 2,671,718,400
14/07/2017 2,700 0.17 ▲ 6.72 2,680 2,700 2,620 26,978,730 72,842,571,000
13/07/2017 2,530 -0.19 ▼ -6.99 2,530 2,530 2,530 334,030 845,095,900
12/07/2017 2,720 -0.20 ▼ -6.85 2,720 2,720 2,720 446,980 1,215,785,600
11/07/2017 2,920 -0.21 ▼ -6.71 3,340 3,340 2,920 20,702,750 60,452,030,000
10/07/2017 3,130 0.20 ▲ 6.83 3,130 3,130 3,130 5,210,650 16,309,334,500
07/07/2017 2,930 0.19 ▲ 6.93 2,930 2,930 2,930 2,970,950 8,704,883,500
06/07/2017 2,740 0.17 ▲ 6.61 2,740 2,740 2,740 1,283,830 3,517,694,200
05/07/2017 2,570 0.16 ▲ 6.64 2,550 2,570 2,520 8,156,150 20,961,305,500
04/07/2017 2,410 0.15 ▲ 6.64 2,410 2,410 2,380 23,435,110 56,478,615,100
03/07/2017 2,260 0.14 ▲ 6.60 2,260 2,260 2,200 8,060,570 18,216,888,200
30/06/2017 2,120 0.13 ▲ 6.53 2,040 2,120 2,000 5,973,560 12,663,947,200
29/06/2017 1,990 0.13 ▲ 6.99 1,960 1,990 1,880 16,760,420 33,353,235,800
28/06/2017 1,860 0.12 ▲ 6.90 1,860 1,860 1,750 24,106,740 44,838,536,400
27/06/2017 1,740 0.11 ▲ 6.75 1,740 1,740 1,740 399,800 695,652,000
26/06/2017 1,630 0.10 ▲ 6.54 1,630 1,630 1,630 536,860 875,081,800
23/06/2017 1,530 0.10 ▲ 6.99 1,440 1,530 1,430 6,594,260 10,089,217,800
22/06/2017 1,430 0.00 ■■ 0.00 1,430 1,470 1,420 4,910,190 7,021,571,700
21/06/2017 1,430 0.03 ▲ 2.14 1,400 1,440 1,390 6,143,540 8,785,262,200
20/06/2017 1,400 -0.07 ▼ -4.76 1,460 1,470 1,400 6,150,000 8,610,000,000
19/06/2017 1,470 0.01 ▲ 0.68 1,480 1,490 1,440 2,151,580 3,162,822,600
16/06/2017 1,460 0.06 ▲ 4.29 1,400 1,480 1,400 5,523,660 8,064,543,600
15/06/2017 1,400 -0.05 ▼ -3.45 1,420 1,440 1,390 3,285,030 4,599,042,000
14/06/2017 1,450 0.00 ■■ 0.00 1,410 1,460 1,410 3,462,290 5,020,320,500
13/06/2017 1,450 -0.02 ▼ -1.36 1,490 1,490 1,410 2,792,520 4,049,154,000
12/06/2017 1,470 0.08 ▲ 5.76 1,410 1,470 1,350 6,713,060 9,868,198,200
09/06/2017 1,390 0.01 ▲ 0.72 1,380 1,440 1,370 3,258,820 4,529,759,800
08/06/2017 1,380 -0.01 ▼ -0.72 1,400 1,400 1,360 2,006,660 2,769,190,800
07/06/2017 1,390 -0.01 ▼ -0.71 1,400 1,460 1,370 1,745,620 2,426,411,800
06/06/2017 1,400 0.00 ■■ 0.00 1,410 1,420 1,380 1,871,510 2,620,114,000
05/06/2017 1,400 0.07 ▲ 5.26 1,340 1,420 1,320 4,897,810 6,856,934,000
02/06/2017 1,330 0.01 ▲ 0.76 1,300 1,340 1,300 1,882,430 2,503,631,900
01/06/2017 1,320 -0.03 ▼ -2.22 1,320 1,350 1,310 3,790,860 5,003,935,200
31/05/2017 1,350 -0.01 ▼ -0.74 1,350 1,370 1,300 2,616,230 3,531,910,500
30/05/2017 1,360 -0.10 ▼ -6.85 1,460 1,460 1,360 4,824,830 6,561,768,800
29/05/2017 1,460 0.07 ▲ 5.04 1,470 1,480 1,390 11,157,580 16,290,066,800
26/05/2017 1,390 0.09 ▲ 6.92 1,300 1,390 1,300 8,646,120 12,018,106,800
25/05/2017 1,300 0.02 ▲ 1.56 1,270 1,300 1,270 2,917,530 3,792,789,000
24/05/2017 1,280 0.01 ▲ 0.79 1,280 1,280 1,260 2,535,960 3,246,028,800
23/05/2017 1,270 0.01 ▲ 0.79 1,270 1,290 1,260 2,362,540 3,000,425,800
22/05/2017 1,260 -0.01 ▼ -0.79 1,270 1,300 1,250 3,627,120 4,570,171,200
19/05/2017 1,270 0.02 ▲ 1.60 1,250 1,270 1,250 1,536,680 1,951,583,600
18/05/2017 1,250 -0.01 ▼ -0.79 1,260 1,270 1,250 1,545,800 1,932,250,000
17/05/2017 1,260 -0.01 ▼ -0.79 1,260 1,270 1,240 1,737,790 2,189,615,400
16/05/2017 1,270 0.01 ▲ 0.79 1,260 1,280 1,250 2,951,340 3,748,201,800
15/05/2017 1,260 0.03 ▲ 2.44 1,240 1,280 1,230 2,573,310 3,242,370,600
09/05/2017 1,250 0.03 ▲ 2.46 1,210 1,250 1,210 1,070,610 1,338,262,500
08/05/2017 1,220 -0.03 ▼ -2.40 1,250 1,250 1,210 1,994,360 2,433,119,200
05/05/2017 1,250 0.00 ■■ 0.00 1,240 1,270 1,220 3,103,740 3,879,675,000
04/05/2017 1,250 -0.03 ▼ -2.34 1,260 1,280 1,240 3,094,400 3,868,000,000
03/05/2017 1,280 -0.05 ▼ -3.76 1,330 1,380 1,280 4,432,410 5,673,484,800
28/04/2017 1,330 0.08 ▲ 6.40 1,330 1,330 1,300 6,687,020 8,893,736,600
27/04/2017 1,250 0.08 ▲ 6.84 1,160 1,250 1,140 5,486,190 6,857,737,500
26/04/2017 1,170 0.02 ▲ 1.74 1,160 1,180 1,140 1,337,360 1,564,711,200
25/04/2017 1,150 -0.02 ▼ -1.71 1,180 1,200 1,140 1,652,110 1,899,926,500
24/04/2017 1,170 -0.04 ▼ -3.31 1,210 1,230 1,170 2,620,260 3,065,704,200
21/04/2017 1,210 0.01 ▲ 0.83 1,130 1,280 1,130 2,133,940 2,582,067,400
20/04/2017 1,200 0.01 ▲ 0.84 1,180 1,200 1,150 2,426,270 2,911,524,000
19/04/2017 1,190 0.07 ▲ 6.25 1,120 1,190 1,080 2,283,610 2,717,495,900
18/04/2017 1,120 -0.01 ▼ -0.88 1,080 1,140 1,080 3,389,570 3,796,318,400
17/04/2017 1,130 -0.08 ▼ -6.61 1,140 1,180 1,130 8,736,060 9,871,747,800
14/04/2017 1,210 0.00 ■■ 0.00 1,210 1,210 1,180 1,795,690 2,172,784,900
13/04/2017 1,210 0.01 ▲ 0.83 1,220 1,220 1,190 2,171,320 2,627,297,200
12/04/2017 1,200 -0.06 ▼ -4.76 1,260 1,260 1,180 3,795,600 4,554,720,000
11/04/2017 1,260 0.00 ■■ 0.00 1,250 1,270 1,240 1,600,120 2,016,151,200
10/04/2017 1,260 -0.01 ▼ -0.79 1,250 1,260 1,250 1,649,610 2,078,508,600
07/04/2017 1,270 0.00 ■■ 0.00 1,260 1,270 1,250 2,764,060 3,510,356,200
05/04/2017 1,270 0.00 ■■ 0.00 1,270 1,290 1,260 1,568,740 1,992,299,800
04/04/2017 1,270 -0.03 ▼ -2.31 1,300 1,300 1,270 1,933,090 2,455,024,300
03/04/2017 1,300 -0.03 ▼ -2.26 1,330 1,330 1,290 2,236,150 2,906,995,000
31/03/2017 1,330 -0.01 ▼ -0.75 1,330 1,340 1,310 1,156,900 1,538,677,000
30/03/2017 1,340 0.02 ▲ 1.52 1,340 1,340 1,320 995,370 1,333,795,800
29/03/2017 1,320 -0.03 ▼ -2.22 1,350 1,360 1,320 2,543,950 3,358,014,000
28/03/2017 1,350 0.01 ▲ 0.75 1,350 1,360 1,330 2,448,490 3,305,461,500
27/03/2017 1,340 -0.03 ▼ -2.19 1,370 1,370 1,330 1,959,280 2,625,435,200
24/03/2017 1,370 0.01 ▲ 0.74 1,360 1,370 1,350 1,547,730 2,120,390,100
23/03/2017 1,360 0.00 ■■ 0.00 1,360 1,360 1,340 1,045,570 1,421,975,200
22/03/2017 1,360 0.00 ■■ 0.00 1,360 1,370 1,350 3,436,100 4,673,096,000
21/03/2017 1,360 0.00 ■■ 0.00 1,360 1,370 1,350 1,958,270 2,663,247,200
20/03/2017 1,360 0.00 ■■ 0.00 1,380 1,390 1,350 2,638,940 3,588,958,400
17/03/2017 1,360 -0.03 ▼ -2.16 1,390 1,390 1,360 1,094,900 1,489,064,000
16/03/2017 1,390 0.04 ▲ 2.96 1,350 1,390 1,350 1,469,320 2,042,354,800
15/03/2017 1,350 -0.02 ▼ -1.46 1,360 1,380 1,350 3,398,440 4,587,894,000
14/03/2017 1,370 -0.02 ▼ -1.44 1,380 1,390 1,360 2,337,510 3,202,388,700
13/03/2017 1,390 -0.01 ▼ -0.71 1,400 1,420 1,370 1,160,450 1,613,025,500
10/03/2017 1,400 -0.04 ▼ -2.78 1,530 1,530 1,400 6,834,960 9,568,944,000
09/03/2017 1,440 0.09 ▲ 6.67 1,400 1,440 1,390 7,090,020 10,209,628,800
08/03/2017 1,350 -0.01 ▼ -0.74 1,360 1,370 1,350 918,330 1,239,745,500
07/03/2017 1,360 0.02 ▲ 1.49 1,340 1,360 1,340 995,690 1,354,138,400
06/03/2017 1,340 -0.01 ▼ -0.74 1,350 1,380 1,340 2,018,460 2,704,736,400
03/03/2017 1,350 -0.04 ▼ -2.88 1,390 1,390 1,340 3,629,370 4,899,649,500
02/03/2017 1,390 -0.01 ▼ -0.71 1,400 1,420 1,390 1,479,720 2,056,810,800
01/03/2017 1,400 -0.02 ▼ -1.41 1,410 1,430 1,390 2,546,820 3,565,548,000
28/02/2017 1,420 0.02 ▲ 1.43 1,400 1,460 1,400 3,491,320 4,957,674,400
27/02/2017 1,400 -0.06 ▼ -4.11 1,450 1,460 1,400 1,846,490 2,585,086,000
24/02/2017 1,460 0.05 ▲ 3.55 1,400 1,500 1,400 7,607,520 11,106,979,200
23/02/2017 1,410 -0.01 ▼ -0.70 1,410 1,420 1,390 1,533,100 2,161,671,000
22/02/2017 1,420 -0.01 ▼ -0.70 1,440 1,440 1,400 2,405,410 3,415,682,200
21/02/2017 1,430 0.02 ▲ 1.42 1,410 1,450 1,400 3,321,880 4,750,288,400
20/02/2017 1,410 -0.03 ▼ -2.08 1,430 1,450 1,400 3,525,390 4,970,799,900
17/02/2017 1,440 -0.03 ▼ -2.04 1,440 1,470 1,420 3,553,220 5,116,636,800
16/02/2017 1,470 -0.04 ▼ -2.65 1,500 1,540 1,470 4,224,590 6,210,147,300
15/02/2017 1,510 0.05 ▲ 3.42 1,500 1,560 1,490 8,061,910 12,173,484,100
14/02/2017 1,460 0.09 ▲ 6.57 1,370 1,460 1,360 10,848,770 15,839,204,200
13/02/2017 1,370 -0.06 ▼ -4.20 1,430 1,430 1,340 7,113,670 9,745,727,900
10/02/2017 1,430 -0.01 ▼ -0.69 1,380 1,520 1,370 6,795,240 9,717,193,200
09/02/2017 1,440 -0.02 ▼ -1.37 1,420 1,480 1,370 7,260,890 10,455,681,600
08/02/2017 1,460 0.06 ▲ 4.29 1,380 1,470 1,370 4,536,830 6,623,771,800
07/02/2017 1,400 -0.01 ▼ -0.71 1,410 1,500 1,390 6,167,770 8,634,878,000
06/02/2017 1,410 0.09 ▲ 6.82 1,300 1,410 1,300 5,036,740 7,101,803,400
03/02/2017 1,320 0.02 ▲ 1.54 1,260 1,360 1,260 2,321,810 3,064,789,200
02/02/2017 1,300 -0.04 ▼ -2.99 1,300 1,330 1,270 2,356,440 3,063,372,000
25/01/2017 1,340 -0.10 ▼ -6.94 1,450 1,460 1,340 6,766,650 9,067,311,000
24/01/2017 1,440 0.05 ▲ 3.60 1,390 1,470 1,370 4,322,220 6,223,996,800
23/01/2017 1,390 0.02 ▲ 1.46 1,330 1,400 1,330 2,882,170 4,006,216,300
20/01/2017 1,370 0.00 ■■ 0.00 1,370 1,380 1,350 2,165,030 2,966,091,100
19/01/2017 1,370 0.03 ▲ 2.24 1,350 1,370 1,320 2,119,500 2,903,715,000
18/01/2017 1,340 0.02 ▲ 1.52 1,320 1,380 1,310 2,534,100 3,395,694,000
17/01/2017 1,320 0.01 ▲ 0.76 1,300 1,330 1,290 1,437,210 1,897,117,200
16/01/2017 1,310 0.02 ▲ 1.55 1,280 1,340 1,280 3,481,910 4,561,302,100
13/01/2017 1,290 0.01 ▲ 0.78 1,280 1,300 1,250 1,744,090 2,249,876,100
12/01/2017 1,280 0.00 ■■ 0.00 1,310 1,310 1,280 1,145,440 1,466,163,200
11/01/2017 1,280 0.01 ▲ 0.79 1,270 1,300 1,240 1,651,510 2,113,932,800
10/01/2017 1,270 0.04 ▲ 3.25 1,230 1,310 1,210 3,760,750 4,776,152,500
09/01/2017 1,230 -0.01 ▼ -0.81 1,260 1,260 1,210 1,086,400 1,336,272,000
06/01/2017 1,240 0.00 ■■ 0.00 1,240 1,290 1,230 1,702,960 2,111,670,400
05/01/2017 1,240 -0.01 ▼ -0.80 1,250 1,270 1,240 1,444,300 1,790,932,000
04/01/2017 1,250 -0.05 ▼ -3.85 1,300 1,300 1,250 2,435,940 3,044,925,000
03/01/2017 1,300 0.03 ▲ 2.36 1,250 1,320 1,250 2,214,080 2,878,304,000
30/12/2016 1,270 -0.06 ▼ -4.51 1,310 1,330 1,270 2,633,460 3,344,494,200
29/12/2016 1,330 0.01 ▲ 0.76 1,350 1,410 1,320 9,509,860 12,648,113,800
28/12/2016 1,320 0.08 ▲ 6.45 1,320 1,320 1,280 5,454,910 7,200,481,200
27/12/2016 1,240 0.08 ▲ 6.90 1,160 1,240 1,160 2,383,670 2,955,750,800
26/12/2016 1,160 0.02 ▲ 1.75 1,140 1,160 1,130 955,610 1,108,507,600
23/12/2016 1,140 -0.01 ▼ -0.87 1,150 1,160 1,140 445,250 507,585,000
22/12/2016 1,150 -0.02 ▼ -1.71 1,160 1,170 1,140 1,849,670 2,127,120,500
21/12/2016 1,170 0.00 ■■ 0.00 1,170 1,170 1,160 577,810 676,037,700
20/12/2016 1,170 -0.01 ▼ -0.85 1,180 1,190 1,160 411,200 481,104,000
19/12/2016 1,180 0.00 ■■ 0.00 1,180 1,190 1,170 718,600 847,948,000
16/12/2016 1,180 0.00 ■■ 0.00 1,190 1,190 1,170 399,400 471,292,000
15/12/2016 1,180 -0.02 ▼ -1.67 1,200 1,200 1,180 739,260 872,326,800
14/12/2016 1,200 0.03 ▲ 2.56 1,160 1,230 1,160 1,277,390 1,532,868,000
13/12/2016 1,170 -0.02 ▼ -1.68 1,200 1,200 1,160 1,574,560 1,842,235,200
12/12/2016 1,190 -0.03 ▼ -2.46 1,200 1,220 1,190 2,646,500 3,149,335,000
09/12/2016 1,220 -0.01 ▼ -0.81 1,240 1,240 1,190 1,402,850 1,711,477,000
08/12/2016 1,230 0.02 ▲ 1.65 1,210 1,240 1,210 716,660 881,491,800
07/12/2016 1,210 -0.02 ▼ -1.63 1,230 1,240 1,210 902,840 1,092,436,400
06/12/2016 1,230 0.01 ▲ 0.82 1,220 1,260 1,220 1,493,440 1,836,931,200
05/12/2016 1,220 -0.01 ▼ -0.81 1,220 1,240 1,210 1,356,570 1,655,015,400
02/12/2016 1,230 -0.01 ▼ -0.81 1,250 1,250 1,230 1,696,720 2,086,965,600
01/12/2016 1,240 -0.01 ▼ -0.80 1,250 1,260 1,240 1,221,600 1,514,784,000
30/11/2016 1,250 0.01 ▲ 0.81 1,250 1,260 1,240 776,900 971,125,000
29/11/2016 1,240 -0.01 ▼ -0.80 1,250 1,270 1,230 2,174,160 2,695,958,400
28/11/2016 1,250 -0.02 ▼ -1.57 1,270 1,270 1,250 1,174,470 1,468,087,500
25/11/2016 1,270 0.00 ■■ 0.00 1,280 1,280 1,260 620,830 788,454,100
24/11/2016 1,270 -0.01 ▼ -0.78 1,270 1,290 1,260 2,272,010 2,885,452,700
23/11/2016 1,280 0.01 ▲ 0.79 1,270 1,300 1,260 1,133,450 1,450,816,000
22/11/2016 1,270 -0.02 ▼ -1.55 1,270 1,300 1,270 1,916,340 2,433,751,800
21/11/2016 1,290 0.03 ▲ 2.38 1,260 1,330 1,260 2,595,250 3,347,872,500
18/11/2016 1,260 -0.02 ▼ -1.56 1,280 1,290 1,260 1,060,340 1,336,028,400
17/11/2016 1,280 -0.01 ▼ -0.78 1,290 1,300 1,280 708,450 906,816,000
16/11/2016 1,290 -0.02 ▼ -1.53 1,320 1,320 1,290 1,618,880 2,088,355,200
15/11/2016 1,310 0.03 ▲ 2.34 1,280 1,340 1,250 3,359,170 4,400,512,700
14/11/2016 1,280 0.02 ▲ 1.59 1,260 1,290 1,250 1,229,130 1,573,286,400
11/11/2016 1,260 -0.01 ▼ -0.79 1,270 1,270 1,250 848,830 1,069,525,800
10/11/2016 1,270 0.02 ▲ 1.60 1,270 1,290 1,250 1,519,020 1,929,155,400
09/11/2016 1,250 -0.03 ▼ -2.34 1,280 1,280 1,230 1,875,350 2,344,187,500
08/11/2016 1,280 -0.01 ▼ -0.78 1,290 1,300 1,270 871,120 1,115,033,600
07/11/2016 1,290 0.00 ■■ 0.00 1,270 1,300 1,270 875,550 1,129,459,500
04/11/2016 1,290 -0.01 ▼ -0.77 1,270 1,310 1,270 366,400 472,656,000
03/11/2016 1,300 0.02 ▲ 1.56 1,260 1,300 1,260 1,789,900 2,326,870,000
02/11/2016 1,280 -0.05 ▼ -3.76 1,300 1,330 1,280 1,436,810 1,839,116,800
01/11/2016 1,330 -0.01 ▼ -0.75 1,300 1,350 1,300 1,124,910 1,496,130,300
31/10/2016 1,340 -0.05 ▼ -3.60 1,410 1,430 1,310 3,954,100 5,298,494,000
28/10/2016 1,390 0.05 ▲ 3.73 1,330 1,390 1,320 2,178,450 3,028,045,500
27/10/2016 1,340 -0.05 ▼ -3.60 1,390 1,390 1,320 1,522,070 2,039,573,800
26/10/2016 1,390 0.07 ▲ 5.30 1,340 1,410 1,330 9,306,440 12,935,951,600
25/10/2016 1,320 0.08 ▲ 6.45 1,240 1,320 1,240 5,131,650 6,773,778,000
24/10/2016 1,240 -0.02 ▼ -1.59 1,250 1,270 1,230 1,147,350 1,422,714,000
21/10/2016 1,260 -0.01 ▼ -0.79 1,280 1,290 1,260 1,047,300 1,319,598,000
20/10/2016 1,270 -0.01 ▼ -0.78 1,290 1,290 1,270 1,556,570 1,976,843,900
19/10/2016 1,280 -0.02 ▼ -1.54 1,300 1,310 1,280 1,920,980 2,458,854,400
18/10/2016 1,300 -0.01 ▼ -0.76 1,300 1,320 1,290 1,923,390 2,500,407,000
17/10/2016 1,310 0.01 ▲ 0.77 1,310 1,330 1,290 3,345,880 4,383,102,800
14/10/2016 1,300 0.04 ▲ 3.17 1,260 1,330 1,260 2,968,290 3,858,777,000
13/10/2016 1,260 -0.06 ▼ -4.55 1,280 1,320 1,250 3,417,390 4,305,911,400
12/10/2016 1,320 0.00 ■■ 0.00 1,300 1,360 1,270 2,452,970 3,237,920,400
11/10/2016 1,320 -0.04 ▼ -2.94 1,320 1,350 1,280 3,679,180 4,856,517,600
10/10/2016 1,360 0.06 ▲ 4.62 1,370 1,390 1,330 5,695,720 7,746,179,200
07/10/2016 1,300 0.08 ▲ 6.56 1,200 1,300 1,200 10,904,610 14,175,993,000
06/10/2016 1,220 -0.01 ▼ -0.81 1,190 1,230 1,150 9,827,310 11,989,318,200
05/10/2016 1,230 -0.09 ▼ -6.82 1,300 1,300 1,230 4,718,850 5,804,185,500
04/10/2016 1,320 -0.06 ▼ -4.35 1,360 1,370 1,310 2,590,100 3,418,932,000
03/10/2016 1,380 -0.06 ▼ -4.17 1,440 1,440 1,380 1,070,830 1,477,745,400
30/09/2016 1,440 0.08 ▲ 5.88 1,370 1,450 1,350 1,440,950 2,074,968,000
29/09/2016 1,360 -0.02 ▼ -1.45 1,380 1,400 1,360 1,354,070 1,841,535,200
28/09/2016 1,380 -0.03 ▼ -2.13 1,400 1,410 1,380 1,242,090 1,714,084,200
27/09/2016 1,410 -0.01 ▼ -0.70 1,410 1,460 1,390 1,434,600 2,022,786,000
26/09/2016 1,420 -0.01 ▼ -0.70 1,420 1,430 1,410 321,270 456,203,400
23/09/2016 1,430 -0.04 ▼ -2.72 1,450 1,480 1,410 842,210 1,204,360,300
22/09/2016 1,470 0.04 ▲ 2.80 1,480 1,490 1,440 541,000 795,270,000
21/09/2016 1,430 -0.09 ▼ -5.92 1,490 1,490 1,420 2,955,840 4,226,851,200
20/09/2016 1,520 -0.03 ▼ -1.94 1,500 1,540 1,500 382,950 582,084,000
19/09/2016 1,550 -0.11 ▼ -6.63 1,560 1,660 1,550 2,029,190 3,145,244,500
16/09/2016 1,660 0.10 ▲ 6.41 1,660 1,660 1,580 3,978,750 6,604,725,000
15/09/2016 1,560 0.10 ▲ 6.85 1,560 1,560 1,560 354,010 552,255,600
14/09/2016 1,460 0.09 ▲ 6.57 1,400 1,460 1,340 1,947,990 2,844,065,400
13/09/2016 1,370 -0.03 ▼ -2.14 1,400 1,440 1,370 676,750 927,147,500
12/09/2016 1,400 -0.10 ▼ -6.67 1,500 1,500 1,400 829,380 1,161,132,000
09/09/2016 1,500 0.00 ■■ 0.00 1,500 1,600 1,400 1,410,660 2,115,990,000
08/09/2016 1,500 -0.10 ▼ -6.25 1,500 1,600 1,500 928,860 1,393,290,000
07/09/2016 1,600 0.00 ■■ 0.00 1,600 1,600 1,500 809,210 1,294,736,000
06/09/2016 1,600 0.00 ■■ 0.00 1,600 1,600 1,500 820,520 1,312,832,000
05/09/2016 1,600 0.00 ■■ 0.00 1,600 1,700 1,500 1,687,060 2,699,296,000
01/09/2016 1,600 -0.10 ▼ -5.88 1,700 1,700 1,600 771,730 1,234,768,000
31/08/2016 1,700 0.10 ▲ 6.25 1,600 1,700 1,600 255,520 434,384,000
30/08/2016 1,600 0.00 ■■ 0.00 1,600 1,700 1,500 917,690 1,468,304,000
29/08/2016 1,600 0.00 ■■ 0.00 1,600 1,700 1,600 340,480 544,768,000
26/08/2016 1,600 -0.10 ▼ -5.88 1,600 1,700 1,600 458,650 733,840,000
25/08/2016 1,700 0.10 ▲ 6.25 1,600 1,700 1,600 436,870 742,679,000
24/08/2016 1,600 -0.10 ▼ -5.88 1,700 1,700 1,600 614,580 983,328,000
23/08/2016 1,700 0.00 ■■ 0.00 1,700 1,700 1,600 1,123,940 1,910,698,000
22/08/2016 1,700 0.00 ■■ 0.00 1,700 1,800 1,600 708,450 1,204,365,000
19/08/2016 1,700 0.00 ■■ 0.00 1,700 1,800 1,600 713,300 1,212,610,000
18/08/2016 1,700 0.00 ■■ 0.00 1,700 1,800 1,600 1,351,540 2,297,618,000
17/08/2016 1,700 -0.10 ▼ -5.56 1,800 1,900 1,700 1,690,120 2,873,204,000
16/08/2016 1,800 -0.10 ▼ -5.26 1,900 1,900 1,800 295,030 531,054,000
15/08/2016 1,900 0.00 ■■ 0.00 1,900 2,000 1,800 1,009,830 1,918,677,000
12/08/2016 1,900 -0.10 ▼ -5.00 2,000 2,100 1,900 1,123,620 2,134,878,000
11/08/2016 2,000 0.10 ▲ 5.26 2,000 2,000 1,900 2,149,820 4,299,640,000
10/08/2016 1,900 0.10 ▲ 5.56 1,900 1,900 1,900 1,220,300 2,318,570,000
09/08/2016 1,800 0.00 ■■ 0.00 1,800 1,900 1,700 987,060 1,776,708,000
08/08/2016 1,800 0.00 ■■ 0.00 1,700 1,900 1,700 1,588,760 2,859,768,000
05/08/2016 1,800 -0.10 ▼ -5.26 1,900 1,900 1,800 1,932,950 3,479,310,000
04/08/2016 1,900 -0.10 ▼ -5.00 1,900 2,000 1,900 7,329,450 13,925,955,000
03/08/2016 2,000 -0.10 ▼ -4.76 2,000 2,000 2,000 276,710 553,420,000
02/08/2016 2,100 -0.10 ▼ -4.55 2,100 2,100 2,100 162,390 341,019,000
01/08/2016 2,200 -0.10 ▼ -4.35 2,200 2,200 2,200 992,150 2,182,730,000
29/07/2016 2,300 0.00 ■■ 0.00 2,300 2,400 2,200 536,610 1,234,203,000
28/07/2016 2,300 0.00 ■■ 0.00 2,300 2,400 2,200 2,293,920 5,276,016,000
27/07/2016 2,300 -0.10 ▼ -4.17 2,400 2,400 2,300 716,130 1,647,099,000
26/07/2016 2,400 0.00 ■■ 0.00 2,400 2,500 2,300 757,950 1,819,080,000
25/07/2016 2,400 0.00 ■■ 0.00 2,400 2,500 2,400 251,380 603,312,000
22/07/2016 2,400 0.00 ■■ 0.00 2,500 2,500 2,300 1,721,980 4,132,752,000
21/07/2016 2,400 -0.10 ▼ -4.00 2,500 2,500 2,400 216,480 519,552,000
20/07/2016 2,500 0.00 ■■ 0.00 2,500 2,600 2,400 342,730 856,825,000
19/07/2016 2,500 0.00 ■■ 0.00 2,500 2,600 2,400 1,340,350 3,350,875,000
18/07/2016 2,500 0.00 ■■ 0.00 2,500 2,600 2,500 2,801,240 7,003,100,000
15/07/2016 2,500 -0.10 ▼ -3.85 2,500 2,600 2,500 281,920 704,800,000
14/07/2016 2,600 0.00 ■■ 0.00 2,600 2,700 2,500 703,360 1,828,736,000
13/07/2016 2,600 0.10 ▲ 4.00 2,500 2,600 2,500 1,982,230 5,153,798,000
12/07/2016 2,500 -0.10 ▼ -3.85 2,600 2,600 2,500 1,221,450 3,053,625,000
11/07/2016 2,600 -0.10 ▼ -3.70 2,700 2,700 2,600 1,757,530 4,569,578,000
08/07/2016 2,700 0.00 ■■ 0.00 2,700 2,700 2,600 1,710,600 4,618,620,000
07/07/2016 2,700 0.00 ■■ 0.00 2,700 2,800 2,600 639,400 1,726,380,000
06/07/2016 2,700 -0.10 ▼ -3.57 2,700 2,800 2,700 1,884,860 5,089,122,000
05/07/2016 2,800 0.10 ▲ 3.70 2,800 2,800 2,600 2,060,970 5,770,716,000
04/07/2016 2,700 0.00 ■■ 0.00 2,700 2,800 2,700 1,416,000 3,823,200,000
01/07/2016 2,700 0.00 ■■ 0.00 2,700 2,800 2,600 1,158,370 3,127,599,000
30/06/2016 2,700 -0.10 ▼ -3.57 2,700 2,800 2,700 784,400 2,117,880,000
29/06/2016 2,800 0.10 ▲ 3.70 2,700 2,800 2,700 879,390 2,462,292,000
28/06/2016 2,700 0.00 ■■ 0.00 2,700 2,800 2,700 1,112,330 3,003,291,000
27/06/2016 2,700 -0.10 ▼ -3.57 2,800 2,800 2,700 2,750,750 7,427,025,000
24/06/2016 2,800 -0.10 ▼ -3.45 2,900 2,900 2,700 7,262,800 20,335,840,000
23/06/2016 2,900 0.00 ■■ 0.00 2,900 2,900 2,800 628,550 1,822,795,000
22/06/2016 2,900 0.00 ■■ 0.00 2,900 3,000 2,800 799,220 2,317,738,000
21/06/2016 2,900 0.00 ■■ 0.00 2,900 3,000 2,800 2,410,770 6,991,233,000
20/06/2016 2,900 0.10 ▲ 3.57 2,900 2,900 2,900 694,940 2,015,326,000
17/06/2016 2,800 -0.10 ▼ -3.45 2,900 3,000 2,800 1,218,180 3,410,904,000
16/06/2016 2,900 0.00 ■■ 0.00 2,900 3,000 2,800 3,152,460 9,142,134,000
15/06/2016 2,900 -0.10 ▼ -3.33 3,000 3,000 2,900 700,110 2,030,319,000
14/06/2016 3,000 0.10 ▲ 3.45 2,900 3,000 2,900 697,960 2,093,880,000
13/06/2016 2,900 -0.10 ▼ -3.33 3,000 3,000 2,900 1,383,910 4,013,339,000
10/06/2016 3,000 0.00 ■■ 0.00 3,000 3,000 2,900 1,358,580 4,075,740,000
09/06/2016 3,000 0.00 ■■ 0.00 3,000 3,100 2,900 2,989,160 8,967,480,000
08/06/2016 3,000 -0.20 ▼ -6.25 3,200 3,300 3,000 1,917,520 5,752,560,000
07/06/2016 3,200 0.10 ▲ 3.23 3,300 3,300 3,100 7,989,420 25,566,144,000
06/06/2016 3,100 0.20 ▲ 6.90 3,000 3,100 3,000 5,418,620 16,797,722,000
03/06/2016 2,900 0.00 ■■ 0.00 2,900 3,000 2,800 1,006,020 2,917,458,000
02/06/2016 2,900 -0.10 ▼ -3.33 2,900 3,000 2,800 2,952,950 8,563,555,000
01/06/2016 3,000 0.10 ▲ 3.45 2,900 3,000 2,800 1,261,940 3,785,820,000
31/05/2016 2,900 0.00 ■■ 0.00 2,900 3,000 2,900 2,332,610 6,764,569,000
30/05/2016 2,900 -0.10 ▼ -3.33 3,000 3,000 2,900 526,900 1,528,010,000
27/05/2016 3,000 0.10 ▲ 3.45 3,000 3,100 2,900 3,957,280 11,871,840,000
26/05/2016 2,900 0.10 ▲ 3.57 2,900 2,900 2,900 834,550 2,420,195,000
25/05/2016 2,800 -0.10 ▼ -3.45 2,900 2,900 2,800 364,380 1,020,264,000
24/05/2016 2,900 0.00 ■■ 0.00 2,900 3,000 2,800 1,080,350 3,133,015,000
23/05/2016 2,900 0.00 ■■ 0.00 2,900 3,000 2,800 930,220 2,697,638,000
20/05/2016 2,900 0.10 ▲ 3.57 2,900 2,900 2,800 2,211,470 6,413,263,000
19/05/2016 2,800 -0.10 ▼ -3.45 2,900 2,900 2,800 433,210 1,212,988,000
18/05/2016 2,900 0.00 ■■ 0.00 2,900 3,000 2,800 1,796,540 5,209,966,000
17/05/2016 2,900 0.00 ■■ 0.00 2,900 3,000 2,800 818,170 2,372,693,000
16/05/2016 2,900 0.00 ■■ 0.00 2,900 3,000 2,800 609,720 1,768,188,000
13/05/2016 2,900 0.00 ■■ 0.00 2,900 3,000 2,900 925,500 2,683,950,000
12/05/2016 2,900 -0.10 ▼ -3.33 3,000 3,000 2,900 849,910 2,464,739,000
11/05/2016 3,000 0.00 ■■ 0.00 3,000 3,000 2,900 1,023,710 3,071,130,000
10/05/2016 3,000 0.10 ▲ 3.45 2,900 3,000 2,900 1,350,170 4,050,510,000
09/05/2016 2,900 -0.10 ▼ -3.33 3,000 3,000 2,900 923,470 2,678,063,000
06/05/2016 3,000 0.00 ■■ 0.00 2,900 3,000 2,900 817,830 2,453,490,000
05/05/2016 3,000 0.00 ■■ 0.00 3,000 3,100 3,000 1,669,240 5,007,720,000
04/05/2016 3,000 0.00 ■■ 0.00 3,100 3,100 2,900 2,660,020 7,980,060,000
29/04/2016 3,000 0.00 ■■ 0.00 3,000 3,100 3,000 667,810 2,003,430,000
28/04/2016 3,000 0.00 ■■ 0.00 3,000 3,100 2,900 2,323,850 6,971,550,000
27/04/2016 3,000 0.00 ■■ 0.00 2,900 3,100 2,900 864,680 2,594,040,000
26/04/2016 3,000 0.00 ■■ 0.00 3,000 3,000 2,900 1,843,870 5,531,610,000
25/04/2016 3,000 -0.10 ▼ -3.23 3,100 3,100 2,900 2,977,230 8,931,690,000
22/04/2016 3,100 0.00 ■■ 0.00 3,100 3,200 3,000 2,473,900 7,669,090,000
21/04/2016 3,100 0.20 ▲ 6.90 3,100 3,100 3,000 3,637,420 11,276,002,000
20/04/2016 2,900 0.10 ▲ 3.57 2,900 2,900 2,900 689,480 1,999,492,000
19/04/2016 2,800 -0.20 ▼ -6.67 2,900 3,000 2,800 2,285,810 6,400,268,000
15/04/2016 3,000 -0.10 ▼ -3.23 3,100 3,100 2,900 1,268,780 3,806,340,000
14/04/2016 3,100 0.10 ▲ 3.33 3,100 3,100 3,000 1,363,600 4,227,160,000
13/04/2016 3,000 -0.10 ▼ -3.23 3,000 3,100 3,000 2,292,400 6,877,200,000
12/04/2016 3,100 0.00 ■■ 0.00 3,100 3,100 3,000 1,297,900 4,023,490,000
11/04/2016 3,100 -0.10 ▼ -3.12 3,200 3,300 3,100 1,679,470 5,206,357,000
08/04/2016 3,200 0.10 ▲ 3.23 3,100 3,300 3,100 3,018,140 9,658,048,000
07/04/2016 3,100 0.00 ■■ 0.00 3,100 3,200 3,000 1,502,280 4,657,068,000
06/04/2016 3,100 0.00 ■■ 0.00 3,100 3,200 3,000 1,336,270 4,142,437,000
05/04/2016 3,100 0.10 ▲ 3.33 3,000 3,200 2,900 2,141,140 6,637,534,000
04/04/2016 3,000 -0.20 ▼ -6.25 3,100 3,200 3,000 5,294,340 15,883,020,000
01/04/2016 3,200 -0.10 ▼ -3.03 3,300 3,400 3,200 1,952,970 6,249,504,000
31/03/2016 3,300 -0.10 ▼ -2.94 3,400 3,500 3,300 2,754,430 9,089,619,000
30/03/2016 3,400 0.20 ▲ 6.25 3,200 3,400 3,100 5,871,120 19,961,808,000
29/03/2016 3,200 -0.10 ▼ -3.03 3,300 3,300 3,200 2,334,760 7,471,232,000
28/03/2016 3,300 0.00 ■■ 0.00 3,300 3,400 3,200 1,623,480 5,357,484,000
25/03/2016 3,300 0.00 ■■ 0.00 3,300 3,400 3,200 3,176,390 10,482,087,000
24/03/2016 3,300 0.00 ■■ 0.00 3,300 3,400 3,300 989,620 3,265,746,000
23/03/2016 3,300 0.00 ■■ 0.00 3,400 3,400 3,300 1,496,320 4,937,856,000
22/03/2016 3,300 0.00 ■■ 0.00 3,300 3,400 3,200 2,383,890 7,866,837,000
21/03/2016 3,300 -0.10 ▼ -2.94 3,300 3,400 3,300 2,836,720 9,361,176,000
18/03/2016 3,400 0.00 ■■ 0.00 3,400 3,400 3,300 1,011,170 3,437,978,000
17/03/2016 3,400 0.10 ▲ 3.03 3,400 3,500 3,300 3,057,630 10,395,942,000
16/03/2016 3,300 -0.10 ▼ -2.94 3,400 3,500 3,300 2,760,960 9,111,168,000
15/03/2016 3,400 -0.10 ▼ -2.86 3,400 3,500 3,300 6,427,750 21,854,350,000
14/03/2016 3,500 0.00 ■■ 0.00 3,500 3,500 3,400 3,044,540 10,655,890,000
11/03/2016 3,500 0.00 ■■ 0.00 3,500 3,600 3,400 1,856,170 6,496,595,000
10/03/2016 3,500 0.00 ■■ 0.00 3,500 3,600 3,400 2,076,030 7,266,105,000
09/03/2016 3,500 0.00 ■■ 0.00 3,500 3,600 3,400 3,657,950 12,802,825,000
08/03/2016 3,500 0.00 ■■ 0.00 3,500 3,500 3,400 811,550 2,840,425,000
07/03/2016 3,500 0.00 ■■ 0.00 3,500 3,600 3,400 3,688,120 12,908,420,000
04/03/2016 3,500 0.10 ▲ 2.94 3,500 3,600 3,400 3,847,170 13,465,095,000
03/03/2016 3,400 -0.10 ▼ -2.86 3,500 3,600 3,400 2,017,220 6,858,548,000
02/03/2016 3,500 0.10 ▲ 2.94 3,500 3,600 3,500 2,397,580 8,391,530,000
01/03/2016 3,400 0.00 ■■ 0.00 3,400 3,500 3,400 2,275,250 7,735,850,000
29/02/2016 3,400 -0.20 ▼ -5.56 3,500 3,600 3,400 1,974,170 6,712,178,000
26/02/2016 3,600 0.00 ■■ 0.00 3,500 3,600 3,500 1,811,330 6,520,788,000
25/02/2016 3,600 0.10 ▲ 2.86 3,500 3,600 3,500 4,279,310 15,405,516,000
24/02/2016 3,500 0.10 ▲ 2.94 3,400 3,600 3,400 3,937,330 13,780,655,000
23/02/2016 3,400 -0.10 ▼ -2.86 3,500 3,600 3,400 1,814,040 6,167,736,000
22/02/2016 3,500 0.00 ■■ 0.00 3,500 3,600 3,400 2,808,280 9,828,980,000
19/02/2016 3,500 0.00 ■■ 0.00 3,400 3,600 3,400 3,284,650 11,496,275,000
18/02/2016 3,500 -0.10 ▼ -2.78 3,600 3,700 3,500 2,198,180 7,693,630,000
17/02/2016 3,600 0.10 ▲ 2.86 3,700 3,700 3,500 5,765,830 20,756,988,000
16/02/2016 3,500 0.20 ▲ 6.06 3,300 3,500 3,300 4,400,000 15,400,000,000
15/02/2016 3,300 -0.10 ▼ -2.94 3,300 3,400 3,300 1,813,900 5,985,870,000
05/02/2016 3,400 0.10 ▲ 3.03 3,300 3,400 3,200 1,588,820 5,401,988,000
04/02/2016 3,300 0.10 ▲ 3.12 3,300 3,400 3,200 2,586,960 8,536,968,000
03/02/2016 3,200 -0.10 ▼ -3.03 3,200 3,300 3,100 2,322,300 7,431,360,000
02/02/2016 3,300 -0.20 ▼ -5.71 3,500 3,500 3,300 5,239,160 17,289,228,000
01/02/2016 3,500 0.10 ▲ 2.94 3,500 3,600 3,400 2,514,530 8,800,855,000
29/01/2016 3,400 0.10 ▲ 3.03 3,400 3,500 3,400 2,671,100 9,081,740,000
28/01/2016 3,300 -0.10 ▼ -2.94 3,400 3,500 3,300 2,547,820 8,407,806,000
27/01/2016 3,400 0.00 ■■ 0.00 3,400 3,500 3,300 5,290,720 17,988,448,000
26/01/2016 3,400 -0.20 ▼ -5.56 3,500 3,600 3,400 7,994,510 27,181,334,000
25/01/2016 3,600 0.10 ▲ 2.86 3,600 3,700 3,500 6,504,560 23,416,416,000
22/01/2016 3,500 -0.20 ▼ -5.41 3,800 3,800 3,500 7,454,060 26,089,210,000
21/01/2016 3,700 0.10 ▲ 2.78 3,700 3,800 3,600 9,724,230 35,979,651,000
20/01/2016 3,600 -0.20 ▼ -5.26 3,800 3,800 3,600 4,613,490 16,608,564,000
19/01/2016 3,800 0.00 ■■ 0.00 3,800 3,900 3,700 5,222,310 19,844,778,000
18/01/2016 3,800 -0.20 ▼ -5.00 3,900 4,000 3,800 4,655,670 17,691,546,000
15/01/2016 4,000 0.10 ▲ 2.56 4,100 4,100 3,900 8,276,390 33,105,560,000
14/01/2016 3,900 -0.20 ▼ -4.88 4,000 4,000 3,900 8,482,440 33,081,516,000
13/01/2016 4,100 -0.10 ▼ -2.38 4,200 4,300 4,000 5,286,540 21,674,814,000
12/01/2016 4,200 0.20 ▲ 5.00 4,100 4,200 4,000 4,658,190 19,564,398,000
11/01/2016 4,000 0.00 ■■ 0.00 4,000 4,100 3,800 7,554,020 30,216,080,000
08/01/2016 4,000 -0.20 ▼ -4.76 4,100 4,200 4,000 5,667,320 22,669,280,000
07/01/2016 4,200 -0.30 ▼ -6.67 4,500 4,500 4,200 9,837,370 41,316,954,000
06/01/2016 4,500 0.10 ▲ 2.27 4,500 4,500 4,400 2,655,030 11,947,635,000
05/01/2016 4,400 0.10 ▲ 2.33 4,300 4,400 4,200 9,706,130 42,706,972,000
04/01/2016 4,300 -0.10 ▼ -2.27 4,400 4,600 4,200 7,080,890 30,447,827,000
31/12/2015 4,400 -0.20 ▼ -4.35 4,600 4,700 4,400 6,341,640 27,903,216,000
30/12/2015 4,600 0.20 ▲ 4.55 4,500 4,700 4,400 7,803,690 35,896,974,000
29/12/2015 4,400 0.20 ▲ 4.76 4,200 4,400 4,200 5,867,780 25,818,232,000
28/12/2015 4,200 -0.20 ▼ -4.55 4,500 4,600 4,200 9,914,960 41,642,832,000
25/12/2015 4,400 0.20 ▲ 4.76 4,200 4,400 4,100 9,403,780 41,376,632,000
24/12/2015 4,200 0.20 ▲ 5.00 4,100 4,200 4,000 4,897,900 20,571,180,000
23/12/2015 4,000 -0.10 ▼ -2.44 4,300 4,300 3,900 7,942,090 31,768,360,000
22/12/2015 4,100 0.20 ▲ 5.13 4,000 4,100 4,000 3,585,230 14,699,443,000
21/12/2015 3,900 0.20 ▲ 5.41 3,600 3,900 3,600 6,826,620 26,623,818,000
18/12/2015 3,700 0.10 ▲ 2.78 3,700 3,800 3,600 2,860,670 10,584,479,000
17/12/2015 3,600 -0.10 ▼ -2.70 3,700 3,800 3,600 2,651,390 9,545,004,000
16/12/2015 3,700 -0.10 ▼ -2.63 3,800 3,900 3,700 2,702,050 9,997,585,000
15/12/2015 3,800 0.00 ■■ 0.00 3,900 3,900 3,800 2,349,110 8,926,618,000
14/12/2015 3,800 0.20 ▲ 5.56 3,600 3,800 3,600 5,236,330 19,898,054,000
11/12/2015 3,600 0.00 ■■ 0.00 3,600 3,800 3,500 2,462,190 8,863,884,000
10/12/2015 3,600 -0.20 ▼ -5.26 3,800 3,800 3,600 7,602,100 27,367,560,000
09/12/2015 3,800 -0.10 ▼ -2.56 3,900 3,900 3,700 3,873,390 14,718,882,000
08/12/2015 3,900 0.00 ■■ 0.00 3,900 4,000 3,700 3,872,470 15,102,633,000
07/12/2015 3,900 0.00 ■■ 0.00 3,900 4,000 3,800 2,688,490 10,485,111,000
04/12/2015 3,900 0.20 ▲ 5.41 3,700 3,900 3,500 8,935,140 34,847,046,000
03/12/2015 3,700 -0.20 ▼ -5.13 3,900 4,000 3,700 3,824,970 14,152,389,000
02/12/2015 3,900 0.10 ▲ 2.63 3,800 4,000 3,700 6,905,570 26,931,723,000
01/12/2015 3,800 -0.20 ▼ -5.00 3,800 4,000 3,800 12,249,090 46,546,542,000
30/11/2015 4,000 -0.20 ▼ -4.76 4,200 4,300 4,000 2,572,520 10,290,080,000
27/11/2015 4,200 0.10 ▲ 2.44 4,200 4,300 4,000 12,812,150 53,811,030,000
26/11/2015 4,100 -0.20 ▼ -4.65 4,600 4,600 4,100 16,533,930 67,789,113,000
25/11/2015 4,300 0.20 ▲ 4.88 4,300 4,300 4,100 3,048,080 13,106,744,000
24/11/2015 4,100 0.20 ▲ 5.13 4,000 4,100 3,900 8,814,710 36,140,311,000
23/11/2015 3,900 0.20 ▲ 5.41 3,900 3,900 3,700 24,986,740 97,448,286,000
20/11/2015 3,700 0.20 ▲ 5.71 3,700 3,700 3,600 2,626,060 9,716,422,000
19/11/2015 3,500 0.20 ▲ 6.06 3,500 3,500 3,400 4,928,320 17,249,120,000
18/11/2015 3,300 0.20 ▲ 6.45 3,100 3,300 3,000 9,744,770 32,157,741,000
17/11/2015 3,100 0.00 ■■ 0.00 3,200 3,300 3,000 5,896,960 18,280,576,000
16/11/2015 3,100 -0.10 ▼ -3.12 3,200 3,300 3,000 6,102,660 18,918,246,000
13/11/2015 3,200 0.10 ▲ 3.23 3,300 3,300 3,100 17,207,930 55,065,376,000
12/11/2015 3,100 0.20 ▲ 6.90 3,100 3,100 2,900 18,987,710 58,861,901,000
11/11/2015 2,900 0.10 ▲ 3.57 2,900 2,900 2,900 9,017,380 26,150,402,000
10/11/2015 2,800 0.10 ▲ 3.70 2,800 2,800 2,700 5,912,680 16,555,504,000
09/11/2015 2,700 0.10 ▲ 3.85 2,600 2,700 2,600 1,637,690 4,421,763,000
06/11/2015 2,600 -0.10 ▼ -3.70 2,700 2,700 2,600 2,943,100 7,652,060,000
05/11/2015 2,700 -0.10 ▼ -3.57 2,700 2,800 2,700 2,436,880 6,579,576,000
04/11/2015 2,800 0.00 ■■ 0.00 2,800 2,900 2,700 2,388,120 6,686,736,000
03/11/2015 2,800 0.10 ▲ 3.70 2,700 2,800 2,700 5,850,400 16,381,120,000
02/11/2015 2,700 -0.20 ▼ -6.90 3,100 3,100 2,700 17,933,030 48,419,181,000
30/10/2015 2,900 0.10 ▲ 3.57 2,900 2,900 2,900 718,510 2,083,679,000
29/10/2015 2,800 0.10 ▲ 3.70 2,800 2,800 2,800 346,450 970,060,000
28/10/2015 2,700 0.10 ▲ 3.85 2,700 2,700 2,700 258,590 698,193,000
27/10/2015 2,600 0.10 ▲ 4.00 2,600 2,600 2,600 402,250 1,045,850,000
26/10/2015 2,500 0.10 ▲ 4.17 2,500 2,500 2,400 2,645,200 6,613,000,000
23/10/2015 2,400 0.00 ■■ 0.00 2,400 2,500 2,400 788,070 1,891,368,000
22/10/2015 2,400 0.00 ■■ 0.00 2,400 2,500 2,400 505,460 1,213,104,000
21/10/2015 2,400 0.00 ■■ 0.00 2,400 2,500 2,400 466,530 1,119,672,000
20/10/2015 2,400 -0.10 ▼ -4.00 2,500 2,500 2,400 1,389,730 3,335,352,000
19/10/2015 2,500 0.10 ▲ 4.17 2,400 2,500 2,400 774,040 1,935,100,000
16/10/2015 2,400 0.00 ■■ 0.00 2,400 2,500 2,400 1,140,970 2,738,328,000
15/10/2015 2,400 0.00 ■■ 0.00 2,400 2,500 2,400 824,350 1,978,440,000
14/10/2015 2,400 -0.10 ▼ -4.00 2,500 2,500 2,400 1,510,060 3,624,144,000
13/10/2015 2,500 0.00 ■■ 0.00 2,500 2,500 2,400 615,790 1,539,475,000
12/10/2015 2,500 0.00 ■■ 0.00 2,500 2,500 2,400 773,360 1,933,400,000
09/10/2015 2,500 0.10 ▲ 4.17 2,400 2,500 2,400 581,890 1,454,725,000
08/10/2015 2,400 0.00 ■■ 0.00 2,400 2,500 2,300 1,442,500 3,462,000,000
07/10/2015 2,400 0.00 ■■ 0.00 2,400 2,500 2,300 1,212,900 2,910,960,000
06/10/2015 2,400 0.00 ■■ 0.00 2,400 2,500 2,400 542,050 1,300,920,000
05/10/2015 2,400 0.00 ■■ 0.00 2,400 2,500 2,300 909,070 2,181,768,000
02/10/2015 2,400 -0.10 ▼ -4.00 2,500 2,500 2,400 344,830 827,592,000
01/10/2015 2,500 0.10 ▲ 4.17 2,400 2,500 2,300 1,466,760 3,666,900,000
30/09/2015 2,400 0.00 ■■ 0.00 2,400 2,500 2,400 420,060 1,008,144,000
29/09/2015 2,400 -0.10 ▼ -4.00 2,500 2,500 2,400 1,847,930 4,435,032,000
28/09/2015 2,500 0.00 ■■ 0.00 2,600 2,600 2,500 2,221,610 5,554,025,000
25/09/2015 2,500 0.10 ▲ 4.17 2,500 2,500 2,400 1,026,300 2,565,750,000
24/09/2015 2,400 0.00 ■■ 0.00 2,400 2,500 2,400 4,635,070 11,124,168,000
23/09/2015 2,400 0.00 ■■ 0.00 2,400 2,400 2,300 524,270 1,258,248,000
22/09/2015 2,400 0.00 ■■ 0.00 2,400 2,500 2,300 899,440 2,158,656,000
21/09/2015 2,400 0.00 ■■ 0.00 2,400 2,500 2,400 1,122,590 2,694,216,000
18/09/2015 2,400 0.00 ■■ 0.00 2,400 2,500 2,400 569,020 1,365,648,000
17/09/2015 2,400 0.00 ■■ 0.00 2,400 2,500 2,300 513,430 1,232,232,000
16/09/2015 2,400 0.00 ■■ 0.00 2,400 2,500 2,300 1,247,870 2,994,888,000
15/09/2015 2,400 0.00 ■■ 0.00 2,400 2,400 2,300 2,281,390 5,475,336,000
14/09/2015 2,400 -0.10 ▼ -4.00 2,500 2,500 2,400 2,215,850 5,318,040,000
11/09/2015 2,500 0.10 ▲ 4.17 2,400 2,500 2,300 1,612,660 4,031,650,000
10/09/2015 2,400 -0.10 ▼ -4.00 2,500 2,500 2,400 1,732,210 4,157,304,000
09/09/2015 2,500 0.00 ■■ 0.00 2,500 2,600 2,400 1,781,160 4,452,900,000
08/09/2015 2,500 0.00 ■■ 0.00 2,400 2,600 2,400 5,025,220 12,563,050,000
07/09/2015 2,500 -0.10 ▼ -3.85 2,500 2,500 2,500 71,740 179,350,000
04/09/2015 2,600 -0.10 ▼ -3.70 2,600 2,600 2,600 111,590 290,134,000
03/09/2015 2,700 -0.10 ▼ -3.57 2,800 2,800 2,700 476,340 1,286,118,000
01/09/2015 2,800 0.10 ▲ 3.70 2,800 2,800 2,700 6,134,560 17,176,768,000
31/08/2015 2,700 0.10 ▲ 3.85 2,600 2,700 2,500 8,077,640 21,809,628,000
28/08/2015 2,600 0.10 ▲ 4.00 2,600 2,600 2,500 6,219,020 16,169,452,000
27/08/2015 2,500 0.10 ▲ 4.17 2,500 2,500 2,400 2,887,000 7,217,500,000
26/08/2015 2,400 0.10 ▲ 4.35 2,400 2,400 2,300 1,094,380 2,626,512,000
25/08/2015 2,300 0.10 ▲ 4.55 2,200 2,300 2,200 5,965,720 13,721,156,000
24/08/2015 2,200 -0.10 ▼ -4.35 2,300 2,400 2,200 1,887,040 4,151,488,000
21/08/2015 2,300 0.00 ■■ 0.00 2,300 2,400 2,200 2,696,290 6,201,467,000
20/08/2015 2,300 -0.10 ▼ -4.17 2,400 2,400 2,300 3,315,900 7,626,570,000
19/08/2015 2,400 -0.10 ▼ -4.00 2,400 2,500 2,400 4,207,980 10,099,152,000
18/08/2015 2,500 0.00 ■■ 0.00 2,500 2,500 2,400 770,010 1,925,025,000
17/08/2015 2,500 -0.10 ▼ -3.85 2,600 2,600 2,500 2,899,290 7,248,225,000
14/08/2015 2,600 0.10 ▲ 4.00 2,500 2,600 2,400 2,888,550 7,510,230,000
13/08/2015 2,500 0.00 ■■ 0.00 2,500 2,500 2,400 2,699,860 6,749,650,000
12/08/2015 2,500 0.00 ■■ 0.00 2,500 2,500 2,400 1,123,420 2,808,550,000
11/08/2015 2,500 0.00 ■■ 0.00 2,500 2,600 2,400 2,623,690 6,559,225,000
10/08/2015 2,500 0.00 ■■ 0.00 2,500 2,600 2,500 2,217,580 5,543,950,000
07/08/2015 2,500 0.00 ■■ 0.00 2,500 2,600 2,400 3,079,190 7,697,975,000
06/08/2015 2,500 0.00 ■■ 0.00 2,500 2,500 2,400 997,490 2,493,725,000
05/08/2015 2,500 0.10 ▲ 4.17 2,500 2,500 2,500 1,517,930 3,794,825,000
04/08/2015 2,400 -0.10 ▼ -4.00 2,500 2,500 2,400 561,190 1,346,856,000
03/08/2015 2,500 0.00 ■■ 0.00 2,500 2,500 2,400 794,860 1,987,150,000
31/07/2015 2,500 0.00 ■■ 0.00 2,600 2,600 2,500 1,516,570 3,791,425,000
30/07/2015 2,500 0.10 ▲ 4.17 2,400 2,500 2,400 1,400,310 3,500,775,000
29/07/2015 2,400 -0.10 ▼ -4.00 2,500 2,500 2,400 3,645,080 8,748,192,000
28/07/2015 2,500 -0.10 ▼ -3.85 2,600 2,700 2,500 4,280,720 10,701,800,000
27/07/2015 2,600 0.10 ▲ 4.00 2,600 2,600 2,500 1,218,080 3,167,008,000
24/07/2015 2,500 -0.10 ▼ -3.85 2,600 2,600 2,500 1,751,000 4,377,500,000
23/07/2015 2,600 -0.10 ▼ -3.70 2,700 2,700 2,600 4,404,970 11,452,922,000
22/07/2015 2,700 0.10 ▲ 3.85 2,600 2,700 2,500 2,620,190 7,074,513,000
21/07/2015 2,600 -0.10 ▼ -3.70 2,700 2,800 2,600 6,350,680 16,511,768,000
20/07/2015 2,700 0.10 ▲ 3.85 2,700 2,700 2,600 9,945,480 26,852,796,000
17/07/2015 2,600 0.10 ▲ 4.00 2,600 2,600 2,500 2,346,750 6,101,550,000
16/07/2015 2,500 0.10 ▲ 4.17 2,500 2,500 2,400 3,552,020 8,880,050,000
15/07/2015 2,400 0.10 ▲ 4.35 2,200 2,400 2,200 5,750,190 13,800,456,000
14/07/2015 2,300 -0.10 ▼ -4.17 2,300 2,400 2,300 3,460,370 7,958,851,000
13/07/2015 2,400 -0.10 ▼ -4.00 2,400 2,500 2,400 6,185,670 14,845,608,000
10/07/2015 2,500 0.00 ■■ 0.00 2,400 2,600 2,400 17,394,980 43,487,450,000
09/07/2015 2,500 -0.10 ▼ -3.85 2,500 2,500 2,500 2,231,530 5,578,825,000
08/07/2015 2,600 -0.10 ▼ -3.70 2,700 2,800 2,600 13,273,130 34,510,138,000
07/07/2015 2,700 0.00 ■■ 0.00 2,700 2,800 2,600 3,817,230 10,306,521,000
06/07/2015 2,700 -0.10 ▼ -3.57 2,800 2,800 2,700 5,819,820 15,713,514,000
03/07/2015 2,800 0.00 ■■ 0.00 2,800 2,900 2,700 5,861,410 16,411,948,000
02/07/2015 2,800 0.10 ▲ 3.70 2,700 2,800 2,700 5,207,320 14,580,496,000
01/07/2015 2,700 0.00 ■■ 0.00 2,700 2,800 2,600 2,148,470 5,800,869,000
30/06/2015 2,700 0.00 ■■ 0.00 2,600 2,800 2,600 9,028,420 24,376,734,000
29/06/2015 2,700 -0.10 ▼ -3.57 2,700 2,800 2,700 3,324,130 8,975,151,000
26/06/2015 2,800 0.00 ■■ 0.00 2,800 2,900 2,700 3,639,770 10,191,356,000
25/06/2015 2,800 0.10 ▲ 3.70 2,600 2,800 2,600 7,408,410 20,743,548,000
24/06/2015 2,700 -0.10 ▼ -3.57 2,700 2,800 2,700 10,029,100 27,078,570,000
23/06/2015 2,800 -0.20 ▼ -6.67 2,900 3,000 2,800 8,213,640 22,998,192,000
22/06/2015 3,000 0.10 ▲ 3.45 3,100 3,100 2,900 18,314,190 54,942,570,000
19/06/2015 2,900 0.10 ▲ 3.57 2,900 2,900 2,900 11,928,690 34,593,201,000
18/06/2015 2,800 0.10 ▲ 3.70 2,800 2,800 2,700 7,250,780 20,302,184,000
17/06/2015 2,700 0.10 ▲ 3.85 2,700 2,700 2,600 8,535,830 23,046,741,000
16/06/2015 2,600 0.10 ▲ 4.00 2,500 2,600 2,500 3,452,420 8,976,292,000
15/06/2015 2,500 -0.10 ▼ -3.85 2,600 2,600 2,500 10,578,470 26,446,175,000
12/06/2015 2,600 -0.10 ▼ -3.70 2,700 2,700 2,600 2,295,960 5,969,496,000
11/06/2015 2,700 0.10 ▲ 3.85 2,600 2,700 2,600 1,410,870 3,809,349,000
10/06/2015 2,600 0.00 ■■ 0.00 2,600 2,700 2,500 2,199,540 5,718,804,000
09/06/2015 2,600 0.00 ■■ 0.00 2,600 2,700 2,500 2,856,830 7,427,758,000
08/06/2015 2,600 -0.10 ▼ -3.70 2,700 2,800 2,600 6,358,190 16,531,294,000
05/06/2015 2,700 -0.10 ▼ -3.57 2,800 2,800 2,700 5,437,010 14,679,927,000
04/06/2015 2,800 0.10 ▲ 3.70 2,700 2,800 2,600 3,056,000 8,556,800,000
03/06/2015 2,700 0.00 ■■ 0.00 2,700 2,800 2,600 3,324,150 8,975,205,000
02/06/2015 2,700 -0.10 ▼ -3.57 2,800 2,800 2,700 3,883,440 10,485,288,000
01/06/2015 2,800 0.00 ■■ 0.00 2,800 2,900 2,700 7,403,340 20,729,352,000
29/05/2015 2,800 0.10 ▲ 3.70 2,800 2,800 2,700 14,387,930 40,286,204,000
28/05/2015 2,700 0.10 ▲ 3.85 2,700 2,700 2,700 1,050,370 2,835,999,000
27/05/2015 2,600 0.10 ▲ 4.00 2,600 2,600 2,600 1,952,640 5,076,864,000
26/05/2015 2,500 0.10 ▲ 4.17 2,400 2,500 2,400 4,788,960 11,972,400,000
25/05/2015 2,400 -0.10 ▼ -4.00 2,400 2,500 2,400 6,404,280 15,370,272,000
22/05/2015 2,500 -0.10 ▼ -3.85 2,500 2,600 2,500 4,736,890 11,842,225,000
21/05/2015 2,600 0.10 ▲ 4.00 2,500 2,600 2,400 3,866,020 10,051,652,000
20/05/2015 2,500 0.00 ■■ 0.00 2,500 2,600 2,400 12,894,690 32,236,725,000
19/05/2015 2,500 -0.10 ▼ -3.85 2,600 2,700 2,500 6,996,550 17,491,375,000
18/05/2015 2,600 -0.10 ▼ -3.70 2,700 2,800 2,600 4,448,410 11,565,866,000
15/05/2015 2,700 -0.20 ▼ -6.90 2,900 3,000 2,700 5,824,760 15,726,852,000
14/05/2015 2,900 -0.20 ▼ -6.45 3,000 3,100 2,900 6,455,850 18,721,965,000
13/05/2015 3,100 0.20 ▲ 6.90 3,100 3,100 3,000 8,097,200 25,101,320,000
12/05/2015 2,900 0.10 ▲ 3.57 2,800 2,900 2,800 4,137,660 11,999,214,000
11/05/2015 2,800 -0.20 ▼ -6.67 2,800 3,100 2,800 23,432,330 65,610,524,000
08/05/2015 3,000 -0.20 ▼ -6.25 3,000 3,000 3,000 517,670 1,553,010,000
07/05/2015 3,200 -0.20 ▼ -5.88 3,200 3,200 3,200 293,940 940,608,000
06/05/2015 3,400 -0.20 ▼ -5.56 3,400 3,400 3,400 244,690 831,946,000
05/05/2015 3,600 -0.20 ▼ -5.26 3,600 3,600 3,600 339,410 1,221,876,000
04/05/2015 3,800 -0.20 ▼ -5.00 3,800 3,800 3,800 499,910 1,899,658,000
27/04/2015 4,000 -0.20 ▼ -4.76 4,000 4,000 4,000 675,700 2,702,800,000
24/04/2015 4,200 0.00 ■■ 0.00 4,200 4,300 4,100 1,599,040 6,715,968,000
23/04/2015 4,200 0.00 ■■ 0.00 4,200 4,300 4,100 2,730,340 11,467,428,000
22/04/2015 4,200 -0.10 ▼ -2.33 4,300 4,300 4,200 1,588,230 6,670,566,000
21/04/2015 4,300 -0.10 ▼ -2.27 4,300 4,400 4,100 9,130,240 39,260,032,000
20/04/2015 4,400 -0.10 ▼ -2.22 4,500 4,600 4,400 2,780,030 12,232,132,000
17/04/2015 4,500 0.00 ■■ 0.00 4,500 4,600 4,400 2,068,440 9,307,980,000
16/04/2015 4,500 0.10 ▲ 2.27 4,500 4,600 4,400 2,849,490 12,822,705,000
15/04/2015 4,400 -0.10 ▼ -2.22 4,500 4,600 4,400 3,206,290 14,107,676,000
14/04/2015 4,500 -0.10 ▼ -2.17 4,600 4,600 4,400 2,379,350 10,707,075,000
13/04/2015 4,600 -0.10 ▼ -2.13 4,700 4,700 4,500 1,703,970 7,838,262,000
10/04/2015 4,700 0.00 ■■ 0.00 4,700 4,800 4,600 2,043,620 9,605,014,000
09/04/2015 4,700 0.10 ▲ 2.17 4,600 4,800 4,600 1,398,740 6,574,078,000
08/04/2015 4,600 -0.10 ▼ -2.13 4,700 4,800 4,500 2,232,350 10,268,810,000
07/04/2015 4,700 0.00 ■■ 0.00 4,600 4,800 4,500 3,279,340 15,412,898,000
06/04/2015 4,700 -0.20 ▼ -4.08 4,900 4,900 4,600 1,928,970 9,066,159,000
03/04/2015 4,900 0.20 ▲ 4.26 5,000 5,000 4,800 4,933,660 24,174,934,000
02/04/2015 4,700 0.30 ▲ 6.82 4,500 4,700 4,400 4,060,660 19,085,102,000
01/04/2015 4,400 -0.20 ▼ -4.35 4,700 4,700 4,400 3,113,900 13,701,160,000
31/03/2015 4,600 0.00 ■■ 0.00 4,700 4,800 4,600 4,323,770 19,889,342,000
30/03/2015 4,600 -0.20 ▼ -4.17 4,800 4,900 4,600 2,660,510 12,238,346,000
27/03/2015 4,800 -0.10 ▼ -2.04 4,900 5,000 4,800 2,140,120 10,272,576,000
26/03/2015 4,900 0.00 ■■ 0.00 4,900 5,000 4,800 1,857,090 9,099,741,000
25/03/2015 4,900 0.00 ■■ 0.00 4,900 5,000 4,900 1,680,900 8,236,410,000
24/03/2015 4,900 -0.10 ▼ -2.00 5,000 5,000 4,800 1,871,200 9,168,880,000
23/03/2015 5,000 0.00 ■■ 0.00 5,100 5,200 5,000 2,436,970 12,184,850,000
20/03/2015 5,000 0.00 ■■ 0.00 5,000 5,100 4,900 5,833,650 29,168,250,000
19/03/2015 5,000 0.00 ■■ 0.00 5,100 5,100 5,000 1,466,610 7,333,050,000
18/03/2015 5,000 -0.10 ▼ -1.96 5,100 5,100 5,000 1,433,630 7,168,150,000
17/03/2015 5,100 -0.10 ▼ -1.92 5,200 5,200 5,100 2,410,900 12,295,590,000
16/03/2015 5,200 0.10 ▲ 1.96 5,200 5,300 5,100 1,796,290 9,340,708,000
13/03/2015 5,100 -0.10 ▼ -1.92 5,100 5,200 5,000 3,434,830 17,517,633,000
12/03/2015 5,200 0.00 ■■ 0.00 5,200 5,300 5,100 2,349,490 12,217,348,000
11/03/2015 5,200 -0.10 ▼ -1.89 5,300 5,400 5,200 2,605,870 13,550,524,000
10/03/2015 5,300 0.00 ■■ 0.00 5,300 5,400 5,200 1,674,570 8,875,221,000
09/03/2015 5,300 0.00 ■■ 0.00 5,300 5,400 5,200 2,189,570 11,604,721,000
06/03/2015 5,300 -0.20 ▼ -3.64 5,400 5,500 5,300 2,284,370 12,107,161,000
05/03/2015 5,500 0.30 ▲ 5.77 5,300 5,500 5,200 6,908,230 37,995,265,000
04/03/2015 5,200 -0.20 ▼ -3.70 5,400 5,400 5,200 3,539,370 18,404,724,000
03/03/2015 5,400 0.00 ■■ 0.00 5,200 5,400 5,200 7,047,000 38,053,800,000
02/03/2015 5,400 -0.30 ▼ -5.26 5,400 5,500 5,400 6,711,800 36,243,720,000
27/02/2015 5,700 -0.20 ▼ -3.39 5,900 5,900 5,600 4,185,050 23,854,785,000
26/02/2015 5,900 0.30 ▲ 5.36 5,900 5,900 5,700 17,003,370 100,319,883,000
25/02/2015 5,600 0.30 ▲ 5.66 5,600 5,600 5,600 1,029,930 5,767,608,000
24/02/2015 5,300 0.30 ▲ 6.00 5,300 5,300 5,300 473,780 2,511,034,000
13/02/2015 5,000 -0.10 ▼ -1.96 5,000 5,100 4,900 2,835,430 14,177,150,000
12/02/2015 5,100 0.00 ■■ 0.00 5,100 5,200 4,900 2,575,260 13,133,826,000
11/02/2015 5,100 0.10 ▲ 2.00 4,900 5,200 4,900 1,465,010 7,471,551,000
10/02/2015 5,000 -0.10 ▼ -1.96 5,000 5,100 4,900 2,114,030 10,570,150,000
09/02/2015 5,100 -0.10 ▼ -1.92 5,200 5,200 5,000 1,960,320 9,997,632,000
06/02/2015 5,200 0.20 ▲ 4.00 5,100 5,300 5,000 2,892,510 15,041,052,000
05/02/2015 5,000 -0.20 ▼ -3.85 5,100 5,300 4,900 6,125,960 30,629,800,000
04/02/2015 5,200 -0.30 ▼ -5.45 5,400 5,500 5,200 10,812,940 56,227,288,000
03/02/2015 5,500 -0.20 ▼ -3.51 5,700 5,800 5,500 5,752,160 31,636,880,000
02/02/2015 5,700 -0.40 ▼ -6.56 6,100 6,200 5,700 4,839,520 27,585,264,000
30/01/2015 6,100 -0.20 ▼ -3.17 6,200 6,300 6,000 3,269,810 19,945,841,000
29/01/2015 6,300 0.20 ▲ 3.28 6,300 6,400 6,200 7,362,940 46,386,522,000
28/01/2015 6,100 -0.10 ▼ -1.61 6,100 6,300 6,000 2,948,640 17,986,704,000
27/01/2015 6,200 -0.10 ▼ -1.59 6,300 6,400 6,000 5,047,180 31,292,516,000
26/01/2015 6,300 0.20 ▲ 3.28 6,200 6,500 6,200 6,805,070 42,871,941,000
23/01/2015 6,100 0.00 ■■ 0.00 6,100 6,200 6,000 3,064,750 18,694,975,000
22/01/2015 6,100 0.00 ■■ 0.00 6,200 6,200 6,000 3,111,340 18,979,174,000
21/01/2015 6,100 -0.10 ▼ -1.61 6,200 6,300 6,100 2,301,350 14,038,235,000
20/01/2015 6,200 0.00 ■■ 0.00 6,200 6,300 6,100 3,484,830 21,605,946,000
19/01/2015 6,200 -0.10 ▼ -1.59 6,400 6,500 6,200 3,371,120 20,900,944,000
16/01/2015 6,300 -0.10 ▼ -1.56 6,300 6,400 6,200 4,990,760 31,441,788,000
15/01/2015 6,400 0.20 ▲ 3.23 6,200 6,500 6,100 10,662,260 68,238,464,000
14/01/2015 6,200 -0.20 ▼ -3.12 6,500 6,600 6,200 4,583,850 28,419,870,000
13/01/2015 6,400 0.40 ▲ 6.67 6,200 6,400 6,200 8,674,980 55,519,872,000
12/01/2015 6,000 -0.30 ▼ -4.76 5,900 6,300 5,900 32,247,910 193,487,460,000
09/01/2015 6,300 -0.40 ▼ -5.97 6,300 6,300 6,300 2,144,990 13,513,437,000
08/01/2015 6,700 -0.40 ▼ -5.63 6,700 6,700 6,700 1,754,710 11,756,557,000
07/01/2015 7,100 -0.30 ▼ -4.05 7,300 7,500 7,100 10,505,830 74,591,393,000
06/01/2015 7,400 0.10 ▲ 1.37 7,000 7,500 7,000 5,625,480 41,628,552,000
05/01/2015 7,300 0.20 ▲ 2.82 7,200 7,500 7,200 8,160,520 59,571,796,000
31/12/2014 7,100 0.40 ▲ 5.97 6,900 7,100 6,900 10,695,620 75,938,902,000
30/12/2014 6,700 0.40 ▲ 6.35 6,400 6,700 6,200 7,627,160 51,101,972,000
29/12/2014 6,300 -0.30 ▼ -4.55 6,600 6,800 6,200 6,379,480 40,190,724,000
26/12/2014 6,600 -0.40 ▼ -5.71 6,900 7,000 6,600 4,872,440 32,158,104,000
25/12/2014 7,000 -0.30 ▼ -4.11 7,300 7,300 6,900 3,794,360 26,560,520,000
24/12/2014 7,300 0.10 ▲ 1.39 7,200 7,500 7,200 3,572,230 26,077,279,000
23/12/2014 7,200 -0.50 ▼ -6.49 7,500 7,600 7,200 10,613,390 76,416,408,000
22/12/2014 7,700 0.10 ▲ 1.32 7,700 7,800 7,600 3,496,960 26,926,592,000
19/12/2014 7,600 -0.40 ▼ -5.00 8,000 8,100 7,600 5,707,670 43,378,292,000
18/12/2014 8,000 0.20 ▲ 2.56 8,000 8,100 7,800 4,527,250 36,218,000,000
17/12/2014 7,800 -0.10 ▼ -1.27 8,000 8,100 7,400 7,614,510 59,393,178,000
16/12/2014 7,900 -0.10 ▼ -1.25 8,000 8,100 7,900 5,818,220 45,963,938,000
15/12/2014 8,000 -0.20 ▼ -2.44 8,200 8,300 8,000 5,221,580 41,772,640,000
12/12/2014 8,200 0.00 ■■ 0.00 8,100 8,400 8,100 5,025,410 41,208,362,000
11/12/2014 8,200 0.20 ▲ 2.50 7,900 8,300 7,900 8,937,730 73,289,386,000
10/12/2014 8,000 0.30 ▲ 3.90 7,700 8,200 7,600 4,513,730 36,109,840,000
09/12/2014 7,700 -0.40 ▼ -4.94 8,100 8,200 7,600 5,688,370 43,800,449,000
08/12/2014 8,100 -0.10 ▼ -1.22 8,200 8,300 8,100 4,403,030 35,664,543,000
05/12/2014 8,200 0.00 ■■ 0.00 8,200 8,300 8,100 2,002,600 16,421,320,000
04/12/2014 8,200 0.10 ▲ 1.23 8,200 8,300 8,100 3,060,910 25,099,462,000
03/12/2014 8,100 -0.10 ▼ -1.22 8,200 8,300 8,100 4,241,200 34,353,720,000
02/12/2014 8,200 -0.10 ▼ -1.20 8,400 8,400 8,100 3,792,900 31,101,780,000
01/12/2014 8,300 -0.10 ▼ -1.19 8,300 8,600 8,300 3,080,710 25,569,893,000
28/11/2014 8,400 0.30 ▲ 3.70 8,200 8,500 8,200 6,701,080 56,289,072,000
27/11/2014 8,100 -0.30 ▼ -3.57 8,500 8,500 8,000 10,267,480 83,166,588,000
26/11/2014 8,400 -0.20 ▼ -2.33 8,600 8,700 8,400 4,636,880 38,949,792,000
25/11/2014 8,600 -0.20 ▼ -2.27 8,800 8,900 8,500 8,855,370 76,156,182,000
24/11/2014 8,800 -0.30 ▼ -3.30 8,900 9,000 8,800 6,474,590 56,976,392,000
21/11/2014 9,100 -0.10 ▼ -1.09 9,200 9,300 9,000 5,082,290 46,248,839,000
20/11/2014 9,200 0.00 ■■ 0.00 9,300 9,300 9,100 5,726,550 52,684,260,000
19/11/2014 9,200 -0.10 ▼ -1.08 9,300 9,400 9,100 4,075,510 37,494,692,000
18/11/2014 9,300 0.00 ■■ 0.00 9,500 9,500 9,300 5,816,350 54,092,055,000
17/11/2014 9,300 0.20 ▲ 2.20 9,100 9,400 9,000 4,948,390 46,020,027,000
14/11/2014 9,100 -0.20 ▼ -2.15 9,300 9,300 9,000 7,318,550 66,598,805,000
13/11/2014 9,300 0.30 ▲ 3.33 9,100 9,500 9,000 11,462,720 106,603,296,000
12/11/2014 9,000 0.00 ■■ 0.00 9,000 9,100 8,800 5,014,620 45,131,580,000
11/11/2014 9,000 -0.10 ▼ -1.10 9,200 9,200 8,900 6,297,640 56,678,760,000
10/11/2014 9,100 -0.10 ▼ -1.09 9,400 9,400 9,100 5,889,310 53,592,721,000
07/11/2014 9,200 -0.10 ▼ -1.08 9,200 9,300 9,100 4,454,020 40,976,984,000
06/11/2014 9,300 0.10 ▲ 1.09 9,300 9,400 9,100 3,554,890 33,060,477,000
05/11/2014 9,200 -0.30 ▼ -3.16 9,600 9,600 9,100 7,989,220 73,500,824,000
04/11/2014 9,500 -0.20 ▼ -2.06 9,700 9,800 9,500 3,700,190 35,151,805,000
03/11/2014 9,700 -0.10 ▼ -1.02 9,900 10,000 9,600 4,541,020 44,047,894,000
31/10/2014 9,800 0.20 ▲ 2.08 9,600 9,900 9,500 7,267,800 71,224,440,000
30/10/2014 9,600 -0.50 ▼ -4.95 10,200 10,300 9,600 5,741,190 55,115,424,000
29/10/2014 10,100 0.60 ▲ 6.32 9,700 10,100 9,500 6,110,400 61,715,040,000
28/10/2014 9,500 -0.70 ▼ -6.86 9,500 9,700 9,500 14,586,510 138,571,845,000
27/10/2014 10,200 -0.70 ▼ -6.42 10,200 10,400 10,200 6,552,110 66,831,522,000
24/10/2014 10,900 -0.30 ▼ -2.68 10,700 11,100 10,500 7,496,350 81,710,215,000
23/10/2014 11,200 -0.80 ▼ -6.67 11,600 11,700 11,200 22,407,540 250,964,448,000
22/10/2014 12,000 -0.20 ▼ -1.64 12,200 12,400 11,900 6,453,070 77,436,840,000
21/10/2014 12,200 0.20 ▲ 1.67 12,100 12,200 11,900 1,610,510 19,648,222,000
20/10/2014 12,000 -0.10 ▼ -0.83 12,200 12,400 12,000 2,476,880 29,722,560,000
17/10/2014 12,100 0.20 ▲ 1.68 12,000 12,100 11,600 3,522,640 42,623,944,000
16/10/2014 11,900 -0.70 ▼ -5.56 12,700 12,700 11,900 3,722,260 44,294,894,000
15/10/2014 12,600 -0.20 ▼ -1.56 12,800 12,900 12,400 1,808,530 22,787,478,000
14/10/2014 12,800 -0.20 ▼ -1.54 13,000 13,500 12,800 2,862,290 36,637,312,000
13/10/2014 13,000 0.30 ▲ 2.36 12,700 13,000 12,500 8,555,730 111,224,490,000
10/10/2014 12,700 -0.20 ▼ -1.55 12,800 13,100 12,700 3,779,060 47,994,062,000
09/10/2014 12,900 -0.10 ▼ -0.77 13,100 13,300 12,900 2,948,570 38,036,553,000
08/10/2014 13,000 -0.40 ▼ -2.99 13,400 13,500 13,000 5,449,650 70,845,450,000
07/10/2014 13,400 -0.10 ▼ -0.74 13,600 13,800 13,300 5,428,190 72,737,746,000
06/10/2014 13,500 0.40 ▲ 3.05 13,400 13,900 13,300 4,693,860 63,367,110,000
03/10/2014 13,100 0.00 ■■ 0.00 13,200 13,700 12,900 6,818,020 89,316,062,000
02/10/2014 13,100 0.70 ▲ 5.65 12,500 13,100 12,400 9,137,890 119,706,359,000
01/10/2014 12,400 0.20 ▲ 1.64 12,500 12,600 12,200 4,758,210 59,001,804,000
30/09/2014 12,200 0.30 ▲ 2.52 11,900 12,300 11,800 7,096,290 86,574,738,000
29/09/2014 11,900 0.40 ▲ 3.48 11,800 12,200 11,600 5,606,590 66,718,421,000
26/09/2014 11,500 0.10 ▲ 0.88 11,500 12,000 11,500 5,652,610 65,005,015,000
25/09/2014 11,400 0.10 ▲ 0.88 11,400 11,500 11,200 3,473,210 39,594,594,000
24/09/2014 11,300 0.10 ▲ 0.89 11,200 11,500 11,200 2,148,900 24,282,570,000
23/09/2014 11,200 0.10 ▲ 0.90 11,100 11,400 11,100 2,424,020 27,149,024,000
22/09/2014 11,100 -0.10 ▼ -0.89 11,300 11,500 11,100 2,245,870 24,929,157,000
19/09/2014 11,200 0.00 ■■ 0.00 11,200 11,400 11,200 5,058,210 56,651,952,000
18/09/2014 11,200 -0.30 ▼ -2.61 11,500 11,700 11,200 3,094,650 34,660,080,000
17/09/2014 11,500 -0.10 ▼ -0.86 11,700 11,900 11,500 5,504,670 63,303,705,000
16/09/2014 11,600 -0.20 ▼ -1.69 11,700 11,800 11,400 3,180,380 36,892,408,000
15/09/2014 11,800 -0.30 ▼ -2.48 12,000 12,200 11,800 3,032,950 35,788,810,000
12/09/2014 12,100 0.20 ▲ 1.68 12,000 12,100 11,900 2,372,090 28,702,289,000
11/09/2014 11,900 0.00 ■■ 0.00 12,000 12,100 11,800 2,746,140 32,679,066,000
10/09/2014 11,900 0.10 ▲ 0.85 11,800 12,000 11,500 2,972,230 35,369,537,000
09/09/2014 11,800 -0.80 ▼ -6.35 12,600 12,600 11,800 5,861,240 69,162,632,000
08/09/2014 12,600 -0.10 ▼ -0.79 12,900 13,000 12,600 5,125,340 64,579,284,000
05/09/2014 12,700 0.40 ▲ 3.25 12,300 12,700 12,300 3,737,650 47,468,155,000
04/09/2014 12,300 -0.20 ▼ -1.60 12,500 12,600 12,300 2,891,110 35,560,653,000
03/09/2014 12,500 0.70 ▲ 5.93 12,100 12,600 12,100 8,889,580 111,119,750,000
29/08/2014 11,800 0.00 ■■ 0.00 11,800 12,000 11,700 2,934,880 34,631,584,000
28/08/2014 11,800 -0.10 ▼ -0.84 11,900 12,000 11,700 3,023,640 35,678,952,000
27/08/2014 11,900 0.10 ▲ 0.85 11,800 12,000 11,600 2,615,400 31,123,260,000
26/08/2014 11,800 -0.10 ▼ -0.84 12,000 12,000 11,700 2,576,390 30,401,402,000
25/08/2014 11,900 0.10 ▲ 0.85 12,000 12,200 11,900 3,549,290 42,236,551,000
22/08/2014 11,800 0.10 ▲ 0.85 11,700 12,100 11,700 3,794,560 44,775,808,000
21/08/2014 11,700 -0.20 ▼ -1.68 11,900 12,000 11,700 3,850,750 45,053,775,000
20/08/2014 11,900 -0.10 ▼ -0.83 12,100 12,100 11,800 2,477,980 29,487,962,000
19/08/2014 12,000 0.20 ▲ 1.69 12,000 12,300 11,900 4,255,440 51,065,280,000
18/08/2014 11,800 0.10 ▲ 0.85 11,700 12,000 11,600 4,752,010 56,073,718,000
15/08/2014 11,700 0.00 ■■ 0.00 11,700 12,000 11,600 4,106,000 48,040,200,000
14/08/2014 11,700 -0.30 ▼ -2.50 12,000 12,100 11,700 1,954,330 22,865,661,000
13/08/2014 12,000 0.40 ▲ 3.45 11,700 12,100 11,700 4,145,980 49,751,760,000
12/08/2014 11,600 0.10 ▲ 0.87 11,400 11,700 11,200 1,872,370 21,719,492,000
11/08/2014 11,500 0.30 ▲ 2.68 11,200 11,500 11,000 1,088,690 12,519,935,000
08/08/2014 11,200 0.10 ▲ 0.90 11,300 11,300 11,100 1,107,280 12,401,536,000
07/08/2014 11,100 0.10 ▲ 0.91 10,900 11,100 10,800 547,590 6,078,249,000
06/08/2014 11,000 0.10 ▲ 0.92 10,900 11,200 10,900 648,360 7,131,960,000
05/08/2014 10,900 0.20 ▲ 1.87 10,700 11,000 10,700 729,950 7,956,455,000
04/08/2014 10,700 0.00 ■■ 0.00 10,600 10,800 10,500 457,870 4,899,209,000
01/08/2014 10,700 0.00 ■■ 0.00 10,800 10,900 10,600 310,500 3,322,350,000
31/07/2014 10,700 0.10 ▲ 0.94 10,600 10,800 10,500 858,950 9,190,765,000
30/07/2014 10,600 -0.10 ▼ -0.93 10,700 10,800 10,600 407,840 4,323,104,000
29/07/2014 10,700 0.10 ▲ 0.94 10,700 10,800 10,500 603,530 6,457,771,000
28/07/2014 10,600 -0.60 ▼ -5.36 11,000 11,200 10,600 1,506,430 15,968,158,000
25/07/2014 11,200 -0.20 ▼ -1.75 11,500 11,500 11,200 977,910 10,952,592,000
24/07/2014 11,400 -0.10 ▼ -0.87 11,600 11,600 11,400 579,080 6,601,512,000
23/07/2014 11,500 -0.10 ▼ -0.86 11,600 11,600 11,400 678,100 7,798,150,000
22/07/2014 11,600 0.00 ■■ 0.00 11,500 11,700 11,400 786,400 9,122,240,000
21/07/2014 11,600 -0.20 ▼ -1.69 11,900 12,000 11,500 895,560 10,388,496,000
18/07/2014 11,800 0.40 ▲ 3.51 11,400 11,900 11,400 2,799,440 33,033,392,000
17/07/2014 11,400 0.00 ■■ 0.00 11,400 11,500 11,300 602,590 6,869,526,000
16/07/2014 11,400 0.00 ■■ 0.00 11,700 11,700 11,400 1,186,460 13,525,644,000
15/07/2014 11,400 0.10 ▲ 0.88 11,400 11,600 11,400 1,406,750 16,036,950,000
14/07/2014 11,300 0.00 ■■ 0.00 11,400 11,500 11,200 900,360 10,174,068,000
11/07/2014 11,300 0.00 ■■ 0.00 11,200 11,300 11,100 693,420 7,835,646,000
10/07/2014 11,300 -0.30 ▼ -2.59 11,600 11,600 11,100 1,316,820 14,880,066,000
09/07/2014 11,600 0.10 ▲ 0.87 11,700 11,800 11,600 1,486,450 17,242,820,000
08/07/2014 11,500 0.20 ▲ 1.77 11,400 11,600 11,300 1,412,020 16,238,230,000
07/07/2014 11,300 0.10 ▲ 0.89 11,300 11,500 11,200 1,575,400 17,802,020,000
04/07/2014 11,200 0.00 ■■ 0.00 11,200 11,400 11,100 1,156,160 12,948,992,000
03/07/2014 11,200 0.20 ▲ 1.82 11,200 11,400 11,000 1,663,600 18,632,320,000
02/07/2014 11,000 0.20 ▲ 1.85 10,800 11,200 10,800 1,876,700 20,643,700,000
01/07/2014 10,800 0.00 ■■ 0.00 10,900 11,000 10,700 1,102,770 11,909,916,000
30/06/2014 10,800 0.00 ■■ 0.00 10,800 11,000 10,800 729,710 7,880,868,000
27/06/2014 10,800 -0.20 ▼ -1.82 11,000 11,000 10,800 1,106,720 11,952,576,000
26/06/2014 11,000 0.00 ■■ 0.00 11,000 11,200 10,900 1,675,470 18,430,170,000
25/06/2014 11,000 0.50 ▲ 4.76 10,800 11,100 10,700 3,309,490 36,404,390,000
24/06/2014 10,500 0.20 ▲ 1.94 10,300 10,500 10,200 1,104,880 11,601,240,000
23/06/2014 10,300 0.00 ■■ 0.00 10,400 10,500 10,300 540,300 5,565,090,000
20/06/2014 10,300 -0.20 ▼ -1.90 10,500 10,700 10,300 1,039,520 10,707,056,000
19/06/2014 10,500 -0.30 ▼ -2.78 10,500 10,700 10,200 2,197,550 23,074,275,000
18/06/2014 10,800 -0.20 ▼ -1.82 11,100 11,200 10,800 865,010 9,342,108,000
17/06/2014 11,000 0.10 ▲ 0.92 10,800 11,100 10,800 1,553,590 17,089,490,000
16/06/2014 10,900 0.00 ■■ 0.00 10,900 11,000 10,600 1,352,760 14,745,084,000
13/06/2014 10,900 -0.30 ▼ -2.68 11,300 11,400 10,900 920,090 10,028,981,000
12/06/2014 11,200 0.30 ▲ 2.75 11,000 11,400 10,900 2,693,100 30,162,720,000
11/06/2014 10,900 0.50 ▲ 4.81 10,400 11,000 10,400 1,972,850 21,504,065,000
10/06/2014 10,400 -0.40 ▼ -3.70 10,800 10,800 10,400 744,510 7,742,904,000
09/06/2014 10,800 0.20 ▲ 1.89 10,600 11,000 10,500 1,943,280 20,987,424,000
06/06/2014 10,600 0.20 ▲ 1.92 10,400 10,600 10,300 512,280 5,430,168,000
05/06/2014 10,400 0.10 ▲ 0.97 10,300 10,500 10,100 546,470 5,683,288,000
04/06/2014 10,300 -0.40 ▼ -3.74 10,700 10,700 10,300 778,950 8,023,185,000
03/06/2014 10,700 0.20 ▲ 1.90 10,600 10,800 10,500 1,050,590 11,241,313,000
02/06/2014 10,500 0.00 ■■ 0.00 10,500 10,800 10,400 892,580 9,372,090,000
30/05/2014 10,500 0.10 ▲ 0.96 10,500 10,800 10,300 1,272,020 13,356,210,000
29/05/2014 10,400 -0.40 ▼ -3.70 10,700 10,900 10,400 1,259,340 13,097,136,000
28/05/2014 10,800 0.00 ■■ 0.00 10,800 11,000 10,700 1,836,650 19,835,820,000
27/05/2014 10,800 0.30 ▲ 2.86 10,500 10,900 10,400 1,399,950 15,119,460,000
26/05/2014 10,500 0.10 ▲ 0.96 10,300 10,600 10,100 1,085,730 11,400,165,000
23/05/2014 10,400 0.00 ■■ 0.00 10,400 10,500 10,100 1,266,490 13,171,496,000
22/05/2014 10,400 -0.60 ▼ -5.45 10,900 11,000 10,400 2,253,250 23,433,800,000
21/05/2014 11,000 0.30 ▲ 2.80 10,800 11,000 10,500 1,835,450 20,189,950,000
20/05/2014 10,700 0.30 ▲ 2.88 10,400 10,800 10,200 1,513,910 16,198,837,000
19/05/2014 10,400 0.30 ▲ 2.97 10,000 10,700 9,900 1,502,050 15,621,320,000
16/05/2014 10,100 0.60 ▲ 6.32 9,500 10,100 9,500 2,207,250 22,293,225,000
15/05/2014 9,500 -0.10 ▼ -1.04 9,600 10,000 9,100 2,140,490 20,334,655,000
14/05/2014 9,600 0.60 ▲ 6.67 9,000 9,600 9,000 1,935,200 18,577,920,000
13/05/2014 9,000 0.00 ■■ 0.00 9,000 9,200 8,800 1,854,990 16,694,910,000
12/05/2014 9,000 -0.60 ▼ -6.25 9,500 9,500 9,000 3,510,960 31,598,640,000
09/05/2014 9,600 0.30 ▲ 3.23 9,200 9,700 9,200 1,837,620 17,641,152,000
08/05/2014 9,300 -0.70 ▼ -7.00 9,700 9,700 9,300 9,178,370 85,358,841,000
07/05/2014 10,000 0.00 ■■ 0.00 10,000 10,200 9,900 1,308,490 13,084,900,000
06/05/2014 10,000 -0.30 ▼ -2.91 10,100 10,200 9,600 3,152,060 31,520,600,000
05/05/2014 10,300 -0.60 ▼ -5.50 11,000 11,000 10,200 3,158,930 32,536,979,000
29/04/2014 10,900 0.00 ■■ 0.00 10,900 11,100 10,700 1,220,230 13,300,507,000
28/04/2014 10,900 -0.40 ▼ -3.54 11,200 11,300 10,900 1,783,930 19,444,837,000
25/04/2014 11,300 0.30 ▲ 2.73 11,100 11,400 11,000 1,453,070 16,419,691,000
24/04/2014 11,000 0.00 ■■ 0.00 10,900 11,100 10,800 848,120 9,329,320,000
23/04/2014 11,000 -0.40 ▼ -3.51 11,300 11,500 11,000 1,624,390 17,868,290,000
22/04/2014 11,400 0.70 ▲ 6.54 10,900 11,400 10,600 2,417,520 27,559,728,000
21/04/2014 10,700 -0.20 ▼ -1.83 10,800 11,000 10,500 2,394,710 25,623,397,000
18/04/2014 10,900 -0.80 ▼ -6.84 11,500 11,600 10,900 3,983,730 43,422,657,000
17/04/2014 11,700 0.40 ▲ 3.54 11,500 11,900 11,400 1,782,500 20,855,250,000
16/04/2014 11,300 -0.70 ▼ -5.83 12,000 12,100 11,200 4,136,160 46,738,608,000
15/04/2014 12,000 -0.70 ▼ -5.51 12,700 12,800 12,000 3,208,280 38,499,360,000
14/04/2014 12,700 -0.20 ▼ -1.55 12,900 13,100 12,700 1,395,180 17,718,786,000
11/04/2014 12,900 -0.20 ▼ -1.53 13,000 13,100 12,800 2,628,400 33,906,360,000
10/04/2014 13,100 0.20 ▲ 1.55 12,900 13,300 12,900 3,712,010 48,627,331,000
08/04/2014 12,900 0.10 ▲ 0.78 12,800 13,000 12,700 1,944,300 25,081,470,000
07/04/2014 12,800 0.20 ▲ 1.59 12,500 13,000 12,500 2,546,990 32,601,472,000
04/04/2014 12,600 -0.30 ▼ -2.33 12,900 12,900 12,500 2,449,830 30,867,858,000
03/04/2014 12,900 0.30 ▲ 2.38 12,800 13,100 12,600 2,777,270 35,826,783,000
02/04/2014 12,600 -0.10 ▼ -0.79 12,900 12,900 12,100 3,896,150 49,091,490,000
01/04/2014 12,700 -0.40 ▼ -3.05 13,100 13,300 12,600 5,827,520 74,009,504,000
31/03/2014 13,100 -0.40 ▼ -2.96 13,600 13,700 13,000 4,181,690 54,780,139,000
28/03/2014 13,500 -0.30 ▼ -2.17 13,800 13,900 13,400 3,021,780 40,794,030,000
27/03/2014 13,800 0.50 ▲ 3.76 13,300 13,800 13,100 5,264,570 72,651,066,000
26/03/2014 13,300 -0.70 ▼ -5.00 14,200 14,300 13,200 7,460,010 99,218,133,000
25/03/2014 14,000 -0.50 ▼ -3.45 14,700 14,900 14,000 6,855,120 95,971,680,000
24/03/2014 14,500 0.90 ▲ 6.62 14,300 14,500 14,200 5,494,320 79,667,640,000
21/03/2014 13,600 -0.20 ▼ -1.45 13,700 13,900 13,600 7,881,650 107,190,440,000
20/03/2014 13,800 0.10 ▲ 0.73 13,800 14,100 13,500 6,045,590 83,429,142,000
19/03/2014 13,700 0.60 ▲ 4.58 13,200 13,700 13,200 5,381,980 73,733,126,000
18/03/2014 13,100 0.50 ▲ 3.97 12,800 13,400 12,700 10,412,030 136,397,593,000
17/03/2014 12,600 0.10 ▲ 0.80 12,400 12,800 12,400 3,671,840 46,265,184,000
14/03/2014 12,500 -0.10 ▼ -0.79 12,600 12,800 12,400 3,287,050 41,088,125,000
13/03/2014 12,600 0.10 ▲ 0.80 12,500 12,700 12,300 2,792,920 35,190,792,000
12/03/2014 12,500 -0.30 ▼ -2.34 12,800 12,900 12,400 1,977,620 24,720,250,000
11/03/2014 12,800 0.30 ▲ 2.40 12,600 13,200 12,600 7,292,990 93,350,272,000
10/03/2014 12,500 0.10 ▲ 0.81 12,300 12,700 12,300 3,439,710 42,996,375,000
07/03/2014 12,400 0.10 ▲ 0.81 12,400 12,500 12,300 1,579,980 19,591,752,000
06/03/2014 12,300 0.30 ▲ 2.50 12,000 12,500 12,000 1,927,700 23,710,710,000
05/03/2014 12,000 -0.10 ▼ -0.83 12,300 12,300 12,000 2,037,600 24,451,200,000
04/03/2014 12,100 -0.10 ▼ -0.82 12,000 12,100 11,800 2,922,960 35,367,816,000
03/03/2014 12,200 -0.70 ▼ -5.43 12,900 12,900 12,100 2,494,490 30,432,778,000
28/02/2014 12,900 0.30 ▲ 2.38 12,700 13,000 12,500 1,824,120 23,531,148,000
27/02/2014 12,600 0.30 ▲ 2.44 12,400 13,100 12,400 9,627,160 121,302,216,000
26/02/2014 12,300 0.00 ■■ 0.00 12,400 12,500 12,100 2,773,990 34,120,077,000
25/02/2014 12,300 0.10 ▲ 0.82 12,200 12,400 12,100 2,638,830 32,457,609,000
24/02/2014 12,200 0.40 ▲ 3.39 11,900 12,300 11,800 3,054,230 37,261,606,000
21/02/2014 11,800 -0.20 ▼ -1.67 11,700 11,900 11,300 2,294,860 27,079,348,000
20/02/2014 12,000 -0.80 ▼ -6.25 12,800 12,900 12,000 5,334,170 64,010,040,000
19/02/2014 12,800 0.00 ■■ 0.00 13,100 13,100 12,600 2,585,860 33,099,008,000
18/02/2014 12,800 0.40 ▲ 3.23 12,500 12,900 12,300 4,359,740 55,804,672,000
17/02/2014 12,400 0.50 ▲ 4.20 11,900 12,400 11,800 3,850,350 47,744,340,000
14/02/2014 11,900 0.20 ▲ 1.71 11,700 12,100 11,700 5,020,310 59,741,689,000
13/02/2014 11,700 0.00 ■■ 0.00 11,900 11,900 11,400 2,122,070 24,828,219,000
12/02/2014 11,700 0.20 ▲ 1.74 11,500 11,700 11,400 2,529,820 29,598,894,000
11/02/2014 11,500 0.00 ■■ 0.00 11,600 11,800 11,400 3,351,390 38,540,985,000
10/02/2014 11,500 0.30 ▲ 2.68 11,200 11,600 11,200 1,948,140 22,403,610,000
07/02/2014 11,200 0.00 ■■ 0.00 11,300 11,600 11,100 1,894,890 21,222,768,000
06/02/2014 11,200 0.10 ▲ 0.90 11,100 11,500 11,100 1,124,080 12,589,696,000
27/01/2014 11,100 -0.20 ▼ -1.77 11,300 11,300 11,100 890,220 9,881,442,000
24/01/2014 11,300 -0.20 ▼ -1.74 11,300 11,500 11,200 1,606,760 18,156,388,000
23/01/2014 11,500 0.50 ▲ 4.55 11,100 11,500 11,000 3,055,870 35,142,505,000
22/01/2014 11,000 0.10 ▲ 0.92 10,900 11,300 10,800 3,189,820 35,088,020,000
21/01/2014 10,900 0.40 ▲ 3.81 10,600 10,900 10,600 1,308,500 14,262,650,000
20/01/2014 10,500 -0.20 ▼ -1.87 10,700 10,900 10,500 1,069,070 11,225,235,000
17/01/2014 10,700 -0.30 ▼ -2.73 11,000 11,100 10,700 1,649,370 17,648,259,000
16/01/2014 11,000 0.20 ▲ 1.85 10,900 11,000 10,600 1,364,750 15,012,250,000
15/01/2014 10,800 0.00 ■■ 0.00 10,800 10,900 10,700 1,661,970 17,949,276,000
14/01/2014 10,800 0.20 ▲ 1.89 10,700 11,000 10,600 2,052,200 22,163,760,000
13/01/2014 10,600 -0.20 ▼ -1.85 10,800 10,800 10,600 806,530 8,549,218,000
10/01/2014 10,800 -0.20 ▼ -1.82 11,000 11,200 10,800 1,050,330 11,343,564,000
09/01/2014 11,000 0.20 ▲ 1.85 10,900 11,200 10,800 1,536,390 16,900,290,000
08/01/2014 10,800 0.20 ▲ 1.89 10,600 10,900 10,500 1,376,180 14,862,744,000
07/01/2014 10,600 -0.10 ▼ -0.93 10,800 10,800 10,600 762,620 8,083,772,000
06/01/2014 10,700 0.10 ▲ 0.94 10,600 10,800 10,400 1,035,130 11,075,891,000
03/01/2014 10,600 -0.10 ▼ -0.93 10,700 10,800 10,300 2,127,960 22,556,376,000
02/01/2014 10,700 -0.10 ▼ -0.93 10,900 11,000 10,700 725,250 7,760,175,000
31/12/2013 10,800 0.30 ▲ 2.86 10,600 10,900 10,600 748,090 8,079,372,000
30/12/2013 10,500 -0.50 ▼ -4.55 11,000 11,100 10,500 1,936,820 20,336,610,000
27/12/2013 11,000 -0.10 ▼ -0.90 11,200 11,300 11,000 1,285,120 14,136,320,000
26/12/2013 11,100 -0.20 ▼ -1.77 11,400 11,400 11,100 1,909,330 21,193,563,000
25/12/2013 11,300 -0.20 ▼ -1.74 11,400 11,600 11,300 1,596,840 18,044,292,000
24/12/2013 11,500 -0.20 ▼ -1.71 11,700 11,700 11,300 1,271,250 14,619,375,000
23/12/2013 11,700 0.20 ▲ 1.74 11,600 11,800 11,500 1,951,750 22,835,475,000
20/12/2013 11,500 0.00 ■■ 0.00 11,500 11,900 11,400 2,954,870 33,981,005,000
19/12/2013 11,500 0.30 ▲ 2.68 11,300 11,500 11,300 2,336,000 26,864,000,000
18/12/2013 11,200 -0.10 ▼ -0.88 11,400 11,400 11,200 1,536,410 17,207,792,000
17/12/2013 11,300 0.10 ▲ 0.89 11,300 11,400 11,200 1,331,270 15,043,351,000
16/12/2013 11,200 -0.10 ▼ -0.88 11,300 11,500 11,200 1,422,200 15,928,640,000
13/12/2013 11,300 0.30 ▲ 2.73 11,100 11,500 11,000 2,726,260 30,806,738,000
12/12/2013 11,000 0.00 ■■ 0.00 11,000 11,100 10,800 2,057,810 22,635,910,000
11/12/2013 11,000 -0.40 ▼ -3.51 11,400 11,400 10,900 2,114,690 23,261,590,000
10/12/2013 11,400 -0.10 ▼ -0.87 11,500 11,500 11,200 1,948,810 22,216,434,000
09/12/2013 11,500 -0.30 ▼ -2.54 11,900 12,000 11,500 2,983,870 34,314,505,000
06/12/2013 11,800 -0.10 ▼ -0.84 11,900 11,900 11,700 1,667,450 19,675,910,000
05/12/2013 11,900 -0.10 ▼ -0.83 12,100 12,100 11,700 1,761,430 20,961,017,000
04/12/2013 12,000 0.50 ▲ 4.35 11,500 12,000 11,400 3,876,170 46,514,040,000
03/12/2013 11,500 0.40 ▲ 3.60 11,100 11,800 11,000 3,769,970 43,354,655,000
02/12/2013 11,100 0.00 ■■ 0.00 11,200 11,200 11,000 925,500 10,273,050,000
29/11/2013 11,100 -0.10 ▼ -0.89 11,200 11,500 11,100 2,808,110 31,170,021,000
28/11/2013 11,200 0.20 ▲ 1.82 11,000 11,200 10,900 1,062,510 11,900,112,000
27/11/2013 11,000 0.10 ▲ 0.92 11,100 11,200 10,900 985,610 10,841,710,000
26/11/2013 10,900 0.00 ■■ 0.00 10,900 11,200 10,800 1,324,370 14,435,633,000
25/11/2013 10,900 -0.10 ▼ -0.91 11,200 11,200 10,900 1,007,690 10,983,821,000
22/11/2013 11,000 0.10 ▲ 0.92 11,000 11,100 10,800 1,972,600 21,698,600,000
21/11/2013 10,900 -0.40 ▼ -3.54 11,400 11,700 10,900 3,486,100 37,998,490,000
20/11/2013 11,300 0.00 ■■ 0.00 11,300 11,400 11,100 2,186,100 24,702,930,000
19/11/2013 11,300 0.20 ▲ 1.80 11,200 11,400 11,200 1,999,420 22,593,446,000
18/11/2013 11,100 0.10 ▲ 0.91 11,100 11,400 11,000 3,336,410 37,034,151,000
15/11/2013 11,000 0.20 ▲ 1.85 10,900 11,000 10,900 1,393,170 15,324,870,000
14/11/2013 10,800 0.10 ▲ 0.93 10,700 11,000 10,600 1,577,950 17,041,860,000
13/11/2013 10,700 -0.20 ▼ -1.83 10,800 11,100 10,700 2,035,320 21,777,924,000
12/11/2013 10,900 -0.40 ▼ -3.54 11,300 11,500 10,800 2,566,150 27,971,035,000
11/11/2013 11,300 0.30 ▲ 2.73 11,100 11,300 11,000 1,940,730 21,930,249,000
08/11/2013 11,000 0.00 ■■ 0.00 11,000 11,200 10,900 1,715,520 18,870,720,000
07/11/2013 11,000 -0.30 ▼ -2.65 11,200 11,400 11,000 4,131,110 45,442,210,000
06/11/2013 11,300 0.20 ▲ 1.80 11,100 11,300 11,100 1,787,100 20,194,230,000
05/11/2013 11,100 0.00 ■■ 0.00 11,100 11,300 11,000 1,999,190 22,191,009,000
04/11/2013 11,100 0.50 ▲ 4.72 10,400 11,300 10,400 3,730,120 41,404,332,000
01/11/2013 10,600 0.30 ▲ 2.91 10,300 10,700 10,300 1,897,840 20,117,104,000
31/10/2013 10,300 0.00 ■■ 0.00 10,200 10,500 10,200 854,100 8,797,230,000
30/10/2013 10,300 -0.10 ▼ -0.96 10,400 10,600 10,300 1,049,390 10,808,717,000
29/10/2013 10,400 0.20 ▲ 1.96 10,200 10,400 10,100 891,830 9,275,032,000
28/10/2013 10,200 -0.50 ▼ -4.67 10,500 10,700 10,200 2,581,320 26,329,464,000
25/10/2013 10,700 0.00 ■■ 0.00 10,500 10,700 10,400 2,466,210 26,388,447,000
24/10/2013 10,700 -0.10 ▼ -0.93 10,800 10,900 10,300 3,144,650 33,647,755,000
23/10/2013 10,800 0.20 ▲ 1.89 10,800 11,100 10,700 3,825,770 41,318,316,000
22/10/2013 10,600 -0.10 ▼ -0.93 10,600 10,700 10,400 2,080,450 22,052,770,000
21/10/2013 10,700 -0.10 ▼ -0.93 11,000 11,200 10,500 2,565,130 27,446,891,000
18/10/2013 10,800 0.70 ▲ 6.93 10,100 10,800 9,900 4,843,070 52,305,156,000
17/10/2013 10,100 0.20 ▲ 2.02 10,100 10,300 9,900 2,272,820 22,955,482,000
16/10/2013 9,900 0.30 ▲ 3.12 9,700 10,100 9,700 2,590,360 25,644,564,000
15/10/2013 9,600 0.30 ▲ 3.23 9,300 9,700 9,200 2,278,960 21,878,016,000
14/10/2013 9,300 -0.10 ▼ -1.06 9,400 9,500 9,200 643,140 5,981,202,000
11/10/2013 9,400 0.00 ■■ 0.00 9,600 9,600 9,300 1,797,390 16,895,466,000
10/10/2013 9,400 -0.40 ▼ -4.08 9,800 9,800 9,400 2,004,160 18,839,104,000
09/10/2013 9,800 0.10 ▲ 1.03 9,700 10,000 9,700 1,138,740 11,159,652,000
08/10/2013 9,700 -0.30 ▼ -3.00 10,000 10,000 9,600 1,816,340 17,618,498,000
07/10/2013 10,000 0.00 ■■ 0.00 10,000 10,200 9,800 1,730,940 17,309,400,000
04/10/2013 10,000 -0.30 ▼ -2.91 9,900 10,100 9,800 1,773,620 17,736,200,000
03/10/2013 10,300 0.00 ■■ 0.00 10,300 10,300 10,000 1,958,840 20,176,052,000
02/10/2013 10,300 0.30 ▲ 3.00 10,000 10,500 10,000 2,047,470 21,088,941,000
01/10/2013 10,000 -0.20 ▼ -1.96 10,300 10,500 9,900 2,676,320 26,763,200,000
30/09/2013 10,200 0.60 ▲ 6.25 9,600 10,200 9,600 2,293,660 23,395,332,000
27/09/2013 9,600 -0.10 ▼ -1.03 9,700 9,800 9,500 1,807,670 17,353,632,000
26/09/2013 9,700 0.00 ■■ 0.00 9,600 9,900 9,500 1,973,680 19,144,696,000
25/09/2013 9,700 0.40 ▲ 4.30 9,200 9,800 9,200 2,258,180 21,904,346,000
24/09/2013 9,300 0.10 ▲ 1.09 9,400 9,500 9,200 2,447,920 22,765,656,000
23/09/2013 9,200 0.60 ▲ 6.98 8,700 9,200 8,600 1,753,760 16,134,592,000
20/09/2013 8,600 -0.10 ▼ -1.15 8,700 8,800 8,600 847,680 7,290,048,000
19/09/2013 8,700 0.10 ▲ 1.16 8,800 8,900 8,700 1,041,740 9,063,138,000
18/09/2013 8,600 -0.10 ▼ -1.15 8,700 8,800 8,500 1,068,100 9,185,660,000
17/09/2013 8,700 -0.10 ▼ -1.14 8,700 8,900 8,600 771,060 6,708,222,000
16/09/2013 8,800 -0.10 ▼ -1.12 8,900 9,000 8,700 746,020 6,564,976,000
13/09/2013 8,900 0.00 ■■ 0.00 8,800 9,200 8,800 1,769,360 15,747,304,000
12/09/2013 8,900 0.20 ▲ 2.30 8,700 9,000 8,600 1,068,460 9,509,294,000
11/09/2013 8,700 0.10 ▲ 1.16 8,700 8,800 8,500 591,010 5,141,787,000
10/09/2013 8,600 0.20 ▲ 2.38 8,500 8,700 8,400 738,540 6,351,444,000
09/09/2013 8,400 -0.40 ▼ -4.55 8,700 8,700 8,400 1,211,390 10,175,676,000
06/09/2013 8,800 0.10 ▲ 1.15 8,800 8,900 8,600 749,890 6,599,032,000
05/09/2013 8,700 0.20 ▲ 2.35 8,600 8,800 8,400 1,055,280 9,180,936,000
04/09/2013 8,500 -0.10 ▼ -1.16 8,500 8,700 8,400 1,236,040 10,506,340,000
03/09/2013 8,600 -0.20 ▼ -2.27 8,800 8,900 8,600 645,980 5,555,428,000
30/08/2013 8,800 0.20 ▲ 2.33 8,700 8,900 8,500 935,610 8,233,368,000
29/08/2013 8,600 0.10 ▲ 1.18 8,600 9,000 8,500 1,913,080 16,452,488,000
28/08/2013 8,500 -0.50 ▼ -5.56 8,900 8,900 8,500 1,863,840 15,842,640,000
27/08/2013 9,000 -0.10 ▼ -1.10 9,100 9,200 9,000 459,830 4,138,470,000
26/08/2013 9,100 0.10 ▲ 1.11 9,000 9,200 8,800 595,430 5,418,413,000
23/08/2013 9,000 -0.20 ▼ -2.17 9,300 9,400 8,900 1,551,170 13,960,530,000
22/08/2013 9,200 -0.30 ▼ -3.16 9,500 9,700 9,200 1,555,300 14,308,760,000
21/08/2013 9,500 -0.10 ▼ -1.04 9,500 9,600 9,200 863,110 8,199,545,000
20/08/2013 9,600 -0.10 ▼ -1.03 9,700 9,700 9,500 1,243,450 11,937,120,000
19/08/2013 9,700 0.10 ▲ 1.04 9,600 9,900 9,500 1,614,410 15,659,777,000
16/08/2013 9,600 0.00 ■■ 0.00 9,400 9,800 9,400 1,624,100 15,591,360,000
15/08/2013 9,600 0.60 ▲ 6.67 9,100 9,600 9,000 2,138,250 20,527,200,000
14/08/2013 9,000 0.50 ▲ 5.88 8,400 9,000 8,400 1,385,280 12,467,520,000
13/08/2013 8,500 -0.40 ▼ -4.49 8,900 9,000 8,500 1,413,290 12,012,965,000
12/08/2013 8,900 -0.40 ▼ -4.30 9,300 9,300 8,800 2,261,630 20,128,507,000
09/08/2013 9,300 -0.10 ▼ -1.06 9,400 9,500 9,200 603,680 5,614,224,000
08/08/2013 9,400 -0.20 ▼ -2.08 9,700 9,700 9,400 345,070 3,243,658,000
07/08/2013 9,600 0.10 ▲ 1.05 9,500 9,700 9,400 922,600 8,856,960,000
06/08/2013 9,500 0.10 ▲ 1.06 9,500 9,500 9,300 431,080 4,095,260,000
05/08/2013 9,400 -0.20 ▼ -2.08 9,600 9,600 9,400 467,970 4,398,918,000
02/08/2013 9,600 0.30 ▲ 3.23 9,400 9,600 9,300 831,190 7,979,424,000
01/08/2013 9,300 0.10 ▲ 1.09 9,100 9,400 9,100 558,970 5,198,421,000
31/07/2013 9,200 -0.10 ▼ -1.08 9,300 9,300 9,100 474,480 4,365,216,000
30/07/2013 9,300 0.10 ▲ 1.09 9,200 9,500 9,200 742,990 6,909,807,000
29/07/2013 9,200 -0.50 ▼ -5.15 9,700 9,700 9,200 885,550 8,147,060,000
26/07/2013 9,700 -0.10 ▼ -1.02 9,800 9,900 9,400 1,397,250 13,553,325,000
25/07/2013 9,800 -0.40 ▼ -3.92 10,200 10,300 9,800 1,080,760 10,591,448,000
24/07/2013 10,200 -0.30 ▼ -2.86 10,500 10,500 10,200 1,832,090 18,687,318,000
23/07/2013 10,500 -0.10 ▼ -0.94 10,500 10,600 10,500 489,560 5,140,380,000
22/07/2013 10,600 -0.10 ▼ -0.93 10,700 10,800 10,500 819,800 8,689,880,000
19/07/2013 10,700 0.10 ▲ 0.94 10,800 10,900 10,600 1,343,400 14,374,380,000
18/07/2013 10,600 -0.30 ▼ -2.75 10,800 10,800 10,600 643,970 6,826,082,000
17/07/2013 10,900 0.10 ▲ 0.93 10,900 10,900 10,700 645,710 7,038,239,000
16/07/2013 10,800 0.00 ■■ 0.00 10,800 10,900 10,700 459,740 4,965,192,000
15/07/2013 10,800 -0.10 ▼ -0.92 10,900 11,000 10,700 743,590 8,030,772,000
12/07/2013 10,900 0.50 ▲ 4.81 10,600 10,900 10,500 1,119,350 12,200,915,000
11/07/2013 10,400 0.00 ■■ 0.00 10,400 10,500 10,300 642,100 6,677,840,000
10/07/2013 10,400 -0.10 ▼ -0.95 10,600 10,700 10,400 451,630 4,696,952,000
09/07/2013 10,500 0.00 ■■ 0.00 10,500 10,600 10,500 623,210 6,543,705,000
08/07/2013 10,500 -0.30 ▼ -2.78 10,700 10,800 10,500 1,162,510 12,206,355,000
05/07/2013 10,800 -0.10 ▼ -0.92 10,900 11,100 10,800 1,391,840 15,031,872,000
04/07/2013 10,900 0.00 ■■ 0.00 11,000 11,000 10,800 1,036,190 11,294,471,000
03/07/2013 10,900 -0.20 ▼ -1.80 11,000 11,200 10,900 1,890,450 20,605,905,000
02/07/2013 11,100 0.40 ▲ 3.74 10,700 11,100 10,700 1,383,570 15,357,627,000
01/07/2013 10,700 0.20 ▲ 1.90 10,500 10,800 10,300 1,649,990 17,654,893,000
28/06/2013 10,500 -0.10 ▼ -0.94 10,700 10,700 10,500 1,494,530 15,692,565,000
27/06/2013 10,600 0.30 ▲ 2.91 10,400 10,600 10,400 1,176,890 12,475,034,000
26/06/2013 10,300 -0.10 ▼ -0.96 10,400 10,600 10,100 1,818,640 18,731,992,000
25/06/2013 10,400 -0.70 ▼ -6.31 11,200 11,200 10,400 1,814,080 18,866,432,000
24/06/2013 11,100 0.10 ▲ 0.91 11,300 11,300 10,900 1,424,200 15,808,620,000
21/06/2013 11,000 -0.40 ▼ -3.51 11,300 11,400 11,000 5,585,080 61,435,880,000
20/06/2013 11,400 -0.10 ▼ -0.87 11,500 11,700 11,200 882,990 10,066,086,000
19/06/2013 11,500 -0.10 ▼ -0.86 11,700 11,700 11,400 680,690 7,827,935,000
18/06/2013 11,600 0.10 ▲ 0.87 11,300 11,800 11,200 870,040 10,092,464,000
17/06/2013 11,500 -0.70 ▼ -5.74 12,100 12,100 11,500 1,375,400 15,817,100,000
14/06/2013 12,200 0.00 ■■ 0.00 12,400 12,500 12,000 1,081,350 13,192,470,000
13/06/2013 12,200 -0.10 ▼ -0.81 12,300 12,400 12,100 619,990 7,563,878,000
12/06/2013 12,300 0.00 ■■ 0.00 12,300 12,600 12,300 603,150 7,418,745,000
11/06/2013 12,300 0.00 ■■ 0.00 12,300 12,600 12,300 1,363,870 16,775,601,000
10/06/2013 12,300 -0.50 ▼ -3.91 12,700 12,900 12,300 966,380 11,886,474,000
07/06/2013 12,800 0.20 ▲ 1.59 12,800 13,000 12,700 595,020 7,616,256,000
06/06/2013 12,600 0.20 ▲ 1.61 12,400 12,800 12,300 711,470 8,964,522,000
05/06/2013 12,400 0.10 ▲ 0.81 12,400 12,600 12,200 1,045,810 12,968,044,000
04/06/2013 12,300 -0.70 ▼ -5.38 13,000 13,100 12,300 1,030,480 12,674,904,000
03/06/2013 13,000 0.00 ■■ 0.00 13,100 13,300 12,800 864,220 11,234,860,000
31/05/2013 13,000 -0.40 ▼ -2.99 13,600 13,700 13,000 1,062,560 13,813,280,000
30/05/2013 13,400 0.60 ▲ 4.69 12,800 13,400 12,800 1,729,150 23,170,610,000
29/05/2013 12,800 0.10 ▲ 0.79 12,700 13,100 12,500 2,008,210 25,705,088,000
28/05/2013 12,700 -0.10 ▼ -0.78 12,800 12,900 12,400 1,140,380 14,482,826,000
27/05/2013 12,800 0.60 ▲ 4.92 12,700 13,000 12,400 594,180 7,605,504,000
24/05/2013 12,200 0.20 ▲ 1.67 12,400 12,500 12,100 1,332,150 16,252,230,000
23/05/2013 12,000 -0.90 ▼ -6.98 12,700 13,200 12,000 1,784,930 21,419,160,000
22/05/2013 12,900 -0.10 ▼ -0.77 13,200 13,200 12,800 557,460 7,191,234,000
21/05/2013 13,000 0.60 ▲ 4.84 12,500 13,200 12,400 1,387,700 18,040,100,000
20/05/2013 12,400 0.30 ▲ 2.48 11,900 12,500 11,600 1,018,390 12,628,036,000
17/05/2013 12,100 0.10 ▲ 0.83 12,000 12,300 11,900 1,042,540 12,614,734,000
16/05/2013 12,000 0.20 ▲ 1.69 11,800 12,100 11,800 538,370 6,460,440,000
15/05/2013 11,800 0.20 ▲ 1.72 11,600 12,100 11,500 848,720 10,014,896,000
14/05/2013 11,600 -0.40 ▼ -3.33 11,900 11,900 11,400 726,150 8,423,340,000
13/05/2013 12,000 0.00 ■■ 0.00 12,000 12,300 12,000 626,100 7,513,200,000
10/05/2013 12,000 0.00 ■■ 0.00 12,000 12,300 11,600 608,570 7,302,840,000
09/05/2013 12,000 0.70 ▲ 6.19 11,500 12,000 11,400 936,330 11,235,960,000
08/05/2013 11,300 -0.30 ▼ -2.59 11,600 11,800 11,300 1,216,260 13,743,738,000
07/05/2013 11,600 0.30 ▲ 2.65 11,500 12,000 11,400 1,340,690 15,552,004,000
06/05/2013 11,300 0.70 ▲ 6.60 10,800 11,300 10,800 489,530 5,531,689,000
03/05/2013 10,600 0.10 ▲ 0.95 10,500 10,600 10,400 625,580 6,631,148,000
02/05/2013 10,500 0.10 ▲ 0.96 10,500 10,700 10,400 328,240 3,446,520,000
26/04/2013 10,400 -0.30 ▼ -2.80 10,700 10,900 10,400 500,840 5,208,736,000
25/04/2013 10,700 0.50 ▲ 4.90 10,400 10,900 10,400 1,079,780 11,553,646,000
24/04/2013 10,200 -0.10 ▼ -0.97 10,300 10,400 10,100 460,140 4,693,428,000
23/04/2013 10,300 0.20 ▲ 1.98 10,200 10,600 10,200 349,080 3,595,524,000
22/04/2013 10,100 -0.60 ▼ -5.61 10,700 10,800 10,000 561,810 5,674,281,000
18/04/2013 10,700 -0.50 ▼ -4.46 11,100 11,100 10,500 487,690 5,218,283,000
17/04/2013 11,200 0.10 ▲ 0.90 11,400 11,400 11,200 139,970 1,567,664,000
16/04/2013 11,100 -0.40 ▼ -3.48 11,300 11,400 10,800 689,190 7,650,009,000
15/04/2013 11,500 -0.70 ▼ -5.74 12,100 12,100 11,500 574,990 6,612,385,000
12/04/2013 12,200 -0.30 ▼ -2.40 12,500 12,700 12,100 482,720 5,889,184,000
11/04/2013 12,500 -0.20 ▼ -1.57 12,800 13,000 12,300 686,820 8,585,250,000
10/04/2013 12,700 -0.90 ▼ -6.62 13,600 13,800 12,700 487,070 6,185,789,000
09/04/2013 13,600 0.10 ▲ 0.74 13,500 13,700 13,300 461,100 6,270,960,000
08/04/2013 13,500 0.60 ▲ 4.65 13,100 13,700 13,100 959,600 12,954,600,000
05/04/2013 12,900 0.10 ▲ 0.78 12,900 13,000 12,800 397,410 5,126,589,000
04/04/2013 12,800 0.00 ■■ 0.00 12,800 12,900 12,700 450,480 5,766,144,000
03/04/2013 12,800 -0.10 ▼ -0.78 12,900 13,100 12,800 573,500 7,340,800,000
02/04/2013 12,900 0.00 ■■ 0.00 12,900 13,300 12,900 739,140 9,534,906,000
01/04/2013 12,900 0.60 ▲ 4.88 12,300 13,000 12,100 885,630 11,424,627,000
29/03/2013 12,300 -0.30 ▼ -2.38 12,400 12,400 12,100 308,730 3,797,379,000
28/03/2013 12,600 -0.20 ▼ -1.56 12,900 13,100 12,500 691,800 8,716,680,000
27/03/2013 12,800 -0.60 ▼ -4.48 13,500 13,500 12,800 762,270 9,757,056,000
26/03/2013 13,400 -0.50 ▼ -3.60 13,600 14,000 13,400 481,080 6,446,472,000
25/03/2013 13,900 0.20 ▲ 1.46 13,900 13,900 13,400 436,750 6,070,825,000
22/03/2013 13,700 -0.50 ▼ -3.52 14,200 14,200 13,400 1,232,040 16,878,948,000
21/03/2013 14,200 0.00 ■■ 0.00 14,300 14,400 14,100 499,050 7,086,510,000
20/03/2013 14,200 0.30 ▲ 2.16 14,000 14,400 13,900 943,490 13,397,558,000
19/03/2013 13,900 0.10 ▲ 0.72 13,700 13,900 13,600 527,330 7,329,887,000
18/03/2013 13,800 -0.70 ▼ -4.83 14,500 14,600 13,800 692,130 9,551,394,000
15/03/2013 14,500 0.30 ▲ 2.11 14,300 14,500 13,900 1,227,880 17,804,260,000
14/03/2013 14,200 0.40 ▲ 2.90 13,700 14,200 13,700 774,900 11,003,580,000
13/03/2013 13,800 -0.40 ▼ -2.82 14,300 14,500 13,500 821,740 11,340,012,000
12/03/2013 14,200 -0.40 ▼ -2.74 14,600 14,600 13,600 913,980 12,978,516,000
11/03/2013 14,600 0.80 ▲ 5.80 13,700 14,700 13,500 1,492,640 21,792,544,000
08/03/2013 13,800 0.40 ▲ 2.99 13,400 13,800 13,300 849,420 11,721,996,000
07/03/2013 13,400 -0.10 ▼ -0.74 13,400 13,800 13,100 584,370 7,830,558,000
06/03/2013 13,500 0.80 ▲ 6.30 12,900 13,500 12,800 1,159,900 15,658,650,000
05/03/2013 12,700 -0.80 ▼ -5.93 13,100 13,400 12,700 702,310 8,919,337,000
04/03/2013 13,500 0.00 ■■ 0.00 13,500 13,500 12,900 1,403,790 18,951,165,000
01/03/2013 13,500 0.70 ▲ 5.47 13,000 13,600 12,900 964,120 13,015,620,000
28/02/2013 12,800 0.50 ▲ 4.07 12,700 13,100 12,600 885,590 11,335,552,000
27/02/2013 12,300 -0.50 ▼ -3.91 12,500 13,000 12,000 866,390 10,656,597,000
26/02/2013 12,800 -0.90 ▼ -6.57 13,400 13,600 12,800 721,850 9,239,680,000
25/02/2013 13,700 0.40 ▲ 3.01 13,300 13,900 13,300 527,340 7,224,558,000
22/02/2013 13,300 -0.80 ▼ -5.67 14,000 14,300 13,200 1,177,940 15,666,602,000
21/02/2013 14,100 -1.00 ▼ -6.62 15,200 15,200 14,100 1,043,140 14,708,274,000
20/02/2013 15,100 0.20 ▲ 1.34 14,600 15,100 14,600 728,930 11,006,843,000
19/02/2013 14,900 -0.20 ▼ -1.32 14,900 15,100 14,700 1,118,640 16,667,736,000
18/02/2013 15,100 0.20 ▲ 1.34 15,000 15,700 14,700 773,950 11,686,645,000
08/02/2013 14,900 -0.40 ▼ -2.61 15,300 15,500 14,800 931,130 13,873,837,000
07/02/2013 15,300 0.20 ▲ 1.32 15,600 15,600 15,000 1,271,030 19,446,759,000
06/02/2013 15,100 0.90 ▲ 6.34 14,300 15,100 14,200 2,097,580 31,673,458,000
05/02/2013 14,200 0.40 ▲ 2.90 13,800 14,300 13,400 1,085,730 15,417,366,000
04/02/2013 13,800 -0.20 ▼ -1.43 14,100 14,500 13,600 1,138,530 15,711,714,000
01/02/2013 14,000 0.80 ▲ 6.06 13,000 14,000 12,700 1,501,060 21,014,840,000
31/01/2013 13,200 -0.20 ▼ -1.49 13,200 13,500 13,100 909,550 12,006,060,000
30/01/2013 13,400 0.80 ▲ 6.35 12,900 13,400 12,700 1,304,550 17,480,970,000
29/01/2013 12,600 0.80 ▲ 6.78 11,700 12,600 11,600 3,337,360 42,050,736,000
28/01/2013 11,800 0.00 ■■ 0.00 12,000 12,500 11,800 1,362,990 16,083,282,000
25/01/2013 11,800 0.50 ▲ 4.42 11,500 12,000 11,500 883,410 10,424,238,000
24/01/2013 11,300 0.40 ▲ 3.67 11,200 11,500 10,900 487,610 5,509,993,000
23/01/2013 10,900 0.00 ■■ 0.00 10,900 11,300 10,600 824,460 8,986,614,000
22/01/2013 10,900 -0.40 ▼ -3.54 11,200 11,400 10,900 921,960 10,049,364,000
21/01/2013 11,300 0.10 ▲ 0.89 11,400 11,600 11,300 650,710 7,353,023,000
18/01/2013 11,200 -0.10 ▼ -0.88 11,400 11,600 11,200 1,021,760 11,443,712,000
17/01/2013 11,300 -0.50 ▼ -4.24 11,800 12,000 11,300 958,590 10,832,067,000
16/01/2013 11,800 0.00 ■■ 0.00 12,000 12,600 11,800 1,588,040 18,738,872,000
15/01/2013 11,800 0.10 ▲ 0.85 11,800 11,900 11,600 1,040,910 12,282,738,000
14/01/2013 11,700 0.20 ▲ 1.74 11,300 11,700 11,200 719,880 8,422,596,000
11/01/2013 11,500 -0.10 ▼ -0.86 11,900 11,900 11,400 1,083,140 12,456,110,000
10/01/2013 11,600 0.50 ▲ 4.50 11,100 11,600 10,700 1,832,420 21,256,072,000
09/01/2013 11,100 -0.50 ▼ -4.31 11,900 12,000 11,100 2,895,600 32,141,160,000
08/01/2013 11,600 0.50 ▲ 4.50 11,200 11,600 11,200 2,107,180 24,443,288,000
07/01/2013 11,100 0.50 ▲ 4.72 10,800 11,100 10,800 2,103,580 23,349,738,000
04/01/2013 10,600 0.50 ▲ 4.95 10,100 10,600 10,100 1,967,440 20,854,864,000
03/01/2013 10,100 -0.40 ▼ -3.81 10,500 10,500 10,100 1,189,610 12,015,061,000
02/01/2013 10,500 0.50 ▲ 5.00 10,200 10,500 10,200 1,720,920 18,069,660,000
28/12/2012 10,000 0.20 ▲ 2.04 9,800 10,000 9,700 752,380 7,523,800,000
27/12/2012 9,800 -0.10 ▼ -1.01 10,000 10,100 9,800 927,880 9,093,224,000
26/12/2012 9,900 0.30 ▲ 3.12 9,500 9,900 9,500 1,051,960 10,414,404,000
25/12/2012 9,600 -0.20 ▼ -2.04 9,800 9,900 9,600 571,110 5,482,656,000
24/12/2012 9,800 0.20 ▲ 2.08 9,500 9,900 9,500 707,330 6,931,834,000
21/12/2012 9,600 -0.30 ▼ -3.03 9,700 10,100 9,600 3,315,470 31,828,512,000
20/12/2012 9,900 0.00 ■■ 0.00 10,000 10,100 9,800 2,154,980 21,334,302,000
19/12/2012 9,900 0.30 ▲ 3.12 9,600 10,000 9,500 2,222,460 22,002,354,000
18/12/2012 9,600 0.30 ▲ 3.23 9,600 9,600 9,400 1,895,170 18,193,632,000
17/12/2012 9,300 0.40 ▲ 4.49 9,100 9,300 9,100 2,298,060 21,371,958,000
14/12/2012 8,900 -0.10 ▼ -1.11 9,100 9,200 8,900 813,010 7,235,789,000
13/12/2012 9,000 -0.30 ▼ -3.23 9,300 9,300 8,900 1,306,270 11,756,430,000
12/12/2012 9,300 0.30 ▲ 3.33 9,000 9,400 8,800 1,493,350 13,888,155,000
11/12/2012 9,000 0.10 ▲ 1.12 8,900 9,000 8,700 1,087,690 9,789,210,000
10/12/2012 8,900 0.30 ▲ 3.49 8,700 8,900 8,500 1,185,750 10,553,175,000
07/12/2012 8,600 0.20 ▲ 2.38 8,500 8,700 8,400 1,251,740 10,764,964,000
06/12/2012 8,400 -0.20 ▼ -2.33 8,500 8,700 8,400 720,710 6,053,964,000
05/12/2012 8,600 0.20 ▲ 2.38 8,400 8,700 8,400 750,540 6,454,644,000
04/12/2012 8,400 0.30 ▲ 3.70 8,100 8,500 8,100 1,704,590 14,318,556,000
03/12/2012 8,100 0.20 ▲ 2.53 7,900 8,100 7,800 698,810 5,660,361,000
30/11/2012 7,900 -0.10 ▼ -1.25 8,000 8,000 7,900 84,300 665,970,000
29/11/2012 8,000 0.20 ▲ 2.56 7,900 8,000 7,900 188,140 1,505,120,000
28/11/2012 7,800 0.00 ■■ 0.00 7,800 8,000 7,800 180,260 1,406,028,000
27/11/2012 7,800 -0.10 ▼ -1.27 7,900 8,000 7,800 264,470 2,062,866,000
26/11/2012 7,900 -0.10 ▼ -1.25 8,000 8,000 7,800 344,470 2,721,313,000
23/11/2012 8,000 -0.10 ▼ -1.23 8,100 8,200 7,900 324,410 2,595,280,000
22/11/2012 8,100 0.10 ▲ 1.25 8,100 8,100 8,000 164,840 1,335,204,000
21/11/2012 8,000 -0.10 ▼ -1.23 8,100 8,200 7,900 212,510 1,700,080,000
20/11/2012 8,100 0.10 ▲ 1.25 8,000 8,200 8,000 236,620 1,916,622,000
19/11/2012 8,000 -0.10 ▼ -1.23 8,100 8,200 8,000 210,080 1,680,640,000
16/11/2012 8,100 0.10 ▲ 1.25 8,100 8,300 7,900 654,130 5,298,453,000
15/11/2012 8,000 -0.30 ▼ -3.61 8,300 8,300 7,900 1,015,130 8,121,040,000
14/11/2012 8,300 0.00 ■■ 0.00 8,300 8,500 8,200 377,590 3,133,997,000
13/11/2012 8,300 -0.10 ▼ -1.19 8,300 8,500 8,200 822,140 6,823,762,000
12/11/2012 8,400 0.40 ▲ 5.00 8,300 8,400 8,100 2,246,000 18,866,400,000
09/11/2012 8,000 0.30 ▲ 3.90 7,700 8,000 7,700 556,620 4,452,960,000
08/11/2012 7,700 -0.20 ▼ -2.53 7,900 7,900 7,600 475,710 3,662,967,000
07/11/2012 7,900 0.20 ▲ 2.60 7,700 8,000 7,700 595,220 4,702,238,000
06/11/2012 7,700 -0.10 ▼ -1.28 7,900 7,900 7,600 305,880 2,355,276,000
05/11/2012 7,800 -0.10 ▼ -1.27 7,800 8,000 7,800 413,340 3,224,052,000
02/11/2012 7,900 -0.40 ▼ -4.82 8,000 8,100 7,900 1,275,050 10,072,895,000
01/11/2012 8,300 0.00 ■■ 0.00 8,300 8,400 8,300 402,250 3,338,675,000
31/10/2012 8,300 0.10 ▲ 1.22 8,200 8,400 8,100 488,450 4,054,135,000
30/10/2012 8,200 -0.20 ▼ -2.38 8,500 8,500 8,200 212,140 1,739,548,000
29/10/2012 8,400 0.20 ▲ 2.44 8,200 8,500 8,200 410,510 3,448,284,000
26/10/2012 8,200 0.00 ■■ 0.00 8,200 8,400 8,200 229,240 1,879,768,000
25/10/2012 8,200 -0.10 ▼ -1.20 8,300 8,300 8,000 472,550 3,874,910,000
24/10/2012 8,300 0.10 ▲ 1.22 8,300 8,400 8,200 356,910 2,962,353,000
23/10/2012 8,200 0.00 ■■ 0.00 8,300 8,400 8,200 295,680 2,424,576,000
22/10/2012 8,200 -0.20 ▼ -2.38 8,400 8,400 8,100 664,790 5,451,278,000
19/10/2012 8,400 -0.40 ▼ -4.55 8,800 8,900 8,400 1,170,400 9,831,360,000
18/10/2012 8,800 0.00 ■■ 0.00 8,700 9,000 8,700 579,510 5,099,688,000
17/10/2012 8,800 0.10 ▲ 1.15 8,900 9,000 8,800 1,457,050 12,822,040,000
16/10/2012 8,700 0.40 ▲ 4.82 8,400 8,700 8,400 750,240 6,527,088,000
15/10/2012 8,300 -0.20 ▼ -2.35 8,600 8,700 8,300 692,090 5,744,347,000
12/10/2012 8,500 0.00 ■■ 0.00 8,500 8,800 8,400 947,620 8,054,770,000
11/10/2012 8,500 -0.10 ▼ -1.16 8,600 9,000 8,500 973,380 8,273,730,000
10/10/2012 8,600 0.00 ■■ 0.00 8,500 8,800 8,300 855,380 7,356,268,000
09/10/2012 8,600 0.10 ▲ 1.18 8,600 8,800 8,500 859,580 7,392,388,000
08/10/2012 8,500 0.40 ▲ 4.94 8,200 8,500 8,100 1,479,340 12,574,390,000
05/10/2012 8,100 0.30 ▲ 3.85 7,900 8,100 7,800 690,810 5,595,561,000
04/10/2012 7,800 -0.10 ▼ -1.27 7,900 8,000 7,800 488,020 3,806,556,000
03/10/2012 7,900 -0.10 ▼ -1.25 8,100 8,300 7,700 875,460 6,916,134,000
02/10/2012 8,000 -0.40 ▼ -4.76 8,200 8,500 8,000 1,012,430 8,099,440,000
01/10/2012 8,400 -0.40 ▼ -4.55 8,700 8,900 8,400 738,320 6,201,888,000
28/09/2012 8,800 -0.40 ▼ -4.35 9,000 9,200 8,800 617,250 5,431,800,000
27/09/2012 9,200 -0.40 ▼ -4.17 9,600 9,600 9,200 809,680 7,449,056,000
26/09/2012 9,600 0.00 ■■ 0.00 9,600 9,700 9,500 557,710 5,354,016,000
25/09/2012 9,600 -0.20 ▼ -2.04 9,700 9,800 9,600 355,540 3,413,184,000
24/09/2012 9,800 -0.40 ▼ -3.92 10,000 10,000 9,700 1,316,920 12,905,816,000
21/09/2012 10,200 0.40 ▲ 4.08 9,900 10,200 9,900 933,280 9,519,456,000
20/09/2012 9,800 -0.10 ▼ -1.01 9,600 9,900 9,600 676,830 6,632,934,000
19/09/2012 9,900 0.00 ■■ 0.00 9,700 9,900 9,600 880,010 8,712,099,000
18/09/2012 9,900 -0.50 ▼ -4.81 10,300 10,400 9,900 996,410 9,864,459,000
17/09/2012 10,400 0.20 ▲ 1.96 10,000 10,500 10,000 859,400 8,937,760,000
14/09/2012 10,200 0.40 ▲ 4.08 10,100 10,200 10,000 1,596,330 16,282,566,000
13/09/2012 9,800 0.40 ▲ 4.26 9,600 9,800 9,300 689,180 6,753,964,000
12/09/2012 9,400 -0.10 ▼ -1.05 9,500 9,800 9,400 608,110 5,716,234,000
11/09/2012 9,500 -0.50 ▼ -5.00 9,700 9,900 9,500 1,084,620 10,303,890,000
10/09/2012 10,000 -0.50 ▼ -4.76 10,500 10,500 10,000 731,130 7,311,300,000
07/09/2012 10,500 0.10 ▲ 0.96 10,500 10,600 10,400 438,080 4,599,840,000
06/09/2012 10,400 -0.20 ▼ -1.89 10,400 10,700 10,300 542,930 5,646,472,000
05/09/2012 10,600 -0.40 ▼ -3.64 11,000 11,000 10,500 890,330 9,437,498,000
04/09/2012 11,000 0.40 ▲ 3.77 10,700 11,100 10,700 473,870 5,212,570,000
31/08/2012 10,600 -0.40 ▼ -3.64 11,000 11,200 10,600 619,370 6,565,322,000
30/08/2012 11,000 0.10 ▲ 0.92 10,800 11,300 10,700 550,570 6,056,270,000
29/08/2012 10,900 0.50 ▲ 4.81 10,500 10,900 10,400 1,587,370 17,302,333,000
28/08/2012 10,400 -0.50 ▼ -4.59 10,400 10,700 10,400 1,892,700 19,684,080,000
27/08/2012 10,900 -0.50 ▼ -4.39 11,200 11,400 10,900 539,010 5,875,209,000
24/08/2012 11,400 -0.40 ▼ -3.39 11,300 12,200 11,300 2,041,720 23,275,608,000
23/08/2012 11,800 -0.60 ▼ -4.84 11,800 11,800 11,800 143,190 1,689,642,000
22/08/2012 12,400 -0.60 ▼ -4.62 12,400 12,700 12,400 1,466,880 18,189,312,000
21/08/2012 13,000 -0.60 ▼ -4.41 13,400 13,400 13,000 1,078,480 14,020,240,000
20/08/2012 13,600 0.10 ▲ 0.74 13,400 13,700 13,400 609,140 8,284,304,000
17/08/2012 13,500 0.30 ▲ 2.27 13,200 13,500 13,100 869,060 11,732,310,000
16/08/2012 13,200 0.00 ■■ 0.00 13,300 13,300 13,000 344,340 4,545,288,000
15/08/2012 13,200 -0.20 ▼ -1.49 13,500 13,500 13,100 351,840 4,644,288,000
14/08/2012 13,400 0.40 ▲ 3.08 13,100 13,600 13,100 696,180 9,328,812,000
13/08/2012 13,000 -0.40 ▼ -2.99 13,200 13,400 12,900 656,650 8,536,450,000
10/08/2012 13,400 0.00 ■■ 0.00 13,300 13,500 13,100 643,010 8,616,334,000
09/08/2012 13,400 -0.10 ▼ -0.74 13,500 13,800 13,400 932,250 12,492,150,000
08/08/2012 13,500 0.20 ▲ 1.50 13,400 13,600 13,300 1,017,010 13,729,635,000
07/08/2012 13,300 -0.30 ▼ -2.21 13,500 13,700 13,100 1,134,230 15,085,259,000
06/08/2012 13,600 0.50 ▲ 3.82 13,200 13,700 13,200 3,536,300 48,093,680,000
03/08/2012 13,100 0.30 ▲ 2.34 12,800 13,200 12,700 1,211,680 15,873,008,000
02/08/2012 12,800 0.00 ■■ 0.00 12,700 13,100 12,700 1,146,860 14,679,808,000
01/08/2012 12,800 0.20 ▲ 1.59 12,500 12,800 12,300 911,360 11,665,408,000
31/07/2012 12,600 -0.10 ▼ -0.79 12,700 13,100 12,600 1,115,770 14,058,702,000
30/07/2012 12,700 0.40 ▲ 3.25 12,300 12,800 12,200 1,107,380 14,063,726,000
27/07/2012 12,300 -0.30 ▼ -2.38 12,800 12,900 12,300 1,079,000 13,271,700,000
26/07/2012 12,600 0.50 ▲ 4.13 12,400 12,700 12,200 1,211,940 15,270,444,000
25/07/2012 12,100 -0.40 ▼ -3.20 12,500 12,600 12,000 985,620 11,926,002,000
24/07/2012 12,500 -0.50 ▼ -3.85 12,800 13,000 12,400 1,056,050 13,200,625,000
23/07/2012 13,000 -0.30 ▼ -2.26 13,300 13,600 12,800 1,632,290 21,219,770,000
20/07/2012 13,300 0.00 ■■ 0.00 13,700 13,900 13,300 1,770,850 23,552,305,000
19/07/2012 13,300 0.60 ▲ 4.72 12,600 13,300 12,600 2,826,740 37,595,642,000
18/07/2012 12,700 -0.30 ▼ -2.31 13,000 13,300 12,600 966,450 12,273,915,000
17/07/2012 13,000 0.60 ▲ 4.84 12,400 13,000 12,400 1,067,570 13,878,410,000
16/07/2012 12,400 -0.30 ▼ -2.36 12,500 13,100 12,300 1,503,080 18,638,192,000
13/07/2012 12,700 0.60 ▲ 4.96 12,200 12,700 12,100 1,467,200 18,633,440,000
12/07/2012 12,100 0.50 ▲ 4.31 11,900 12,100 11,900 542,390 6,562,919,000
11/07/2012 12,100 0.20 ▲ 1.68 11,900 12,200 11,900 404,280 4,891,788,000
10/07/2012 11,900 -0.30 ▼ -2.46 11,900 12,300 11,800 425,710 5,065,949,000
09/07/2012 12,200 -0.60 ▼ -4.69 12,500 12,600 12,200 897,800 10,953,160,000
06/07/2012 12,800 -0.20 ▼ -1.54 13,000 13,600 12,800 1,928,190 24,680,832,000
05/07/2012 13,000 0.60 ▲ 4.84 12,100 13,000 12,100 1,332,090 17,317,170,000
04/07/2012 12,400 0.10 ▲ 0.81 12,500 12,600 12,200 708,980 8,791,352,000
03/07/2012 12,300 0.00 ■■ 0.00 12,300 12,300 11,800 778,400 9,574,320,000
02/07/2012 12,300 -0.10 ▼ -0.81 12,500 12,600 12,200 1,178,910 14,500,593,000
29/06/2012 12,400 0.00 ■■ 0.00 12,500 12,700 12,300 485,690 6,022,556,000
28/06/2012 12,400 0.40 ▲ 3.33 12,000 12,400 11,800 804,690 9,978,156,000
27/06/2012 12,000 0.10 ▲ 0.84 12,100 12,400 12,000 1,116,350 13,396,200,000
26/06/2012 11,900 -0.40 ▼ -3.25 12,300 12,400 11,800 1,097,950 13,065,605,000
25/06/2012 12,300 -0.50 ▼ -3.91 12,600 13,000 12,200 1,253,520 15,418,296,000
22/06/2012 12,800 -0.60 ▼ -4.48 13,400 13,400 12,800 1,716,990 21,977,472,000
21/06/2012 13,400 -0.70 ▼ -4.96 14,100 14,200 13,400 1,173,300 15,722,220,000
20/06/2012 14,100 0.20 ▲ 1.44 13,900 14,200 13,700 916,300 12,919,830,000
19/06/2012 13,900 -0.70 ▼ -4.79 14,600 14,600 13,900 1,449,970 20,154,583,000
18/06/2012 14,600 0.40 ▲ 2.82 14,200 14,900 14,200 1,281,930 18,716,178,000
15/06/2012 14,200 0.50 ▲ 3.65 13,700 14,300 13,600 2,656,940 37,728,548,000
14/06/2012 13,700 0.10 ▲ 0.74 13,400 13,700 13,300 1,040,610 14,256,357,000
13/06/2012 13,600 0.40 ▲ 3.03 13,300 13,700 12,900 1,738,480 23,643,328,000
12/06/2012 13,200 -0.40 ▼ -2.94 13,500 13,700 13,200 1,625,730 21,459,636,000
11/06/2012 13,600 0.60 ▲ 4.62 13,100 13,600 12,900 1,660,960 22,589,056,000
08/06/2012 13,000 -0.20 ▼ -1.52 13,500 13,700 13,000 1,879,930 24,439,090,000
07/06/2012 13,200 0.60 ▲ 4.76 13,000 13,200 13,000 1,827,700 24,125,640,000
06/06/2012 12,600 0.60 ▲ 5.00 12,100 12,600 12,100 1,849,710 23,306,346,000
05/06/2012 12,000 0.50 ▲ 4.35 11,600 12,000 11,100 1,115,470 13,385,640,000
04/06/2012 11,500 -0.60 ▼ -4.96 12,000 12,000 11,500 1,127,480 12,966,020,000
01/06/2012 12,100 -0.10 ▼ -0.82 12,500 12,600 12,100 641,930 7,767,353,000
31/05/2012 12,200 -0.50 ▼ -3.94 12,600 12,700 12,200 715,460 8,728,612,000
30/05/2012 12,700 0.00 ■■ 0.00 12,800 13,100 12,700 764,360 9,707,372,000
29/05/2012 12,700 -0.20 ▼ -1.55 12,600 13,000 12,500 497,920 6,323,584,000
28/05/2012 12,900 0.10 ▲ 0.78 13,300 13,400 12,200 1,715,650 22,131,885,000
25/05/2012 12,800 0.60 ▲ 4.92 12,700 12,800 12,500 765,070 9,792,896,000
24/05/2012 12,200 -0.60 ▼ -4.69 12,800 12,900 12,200 518,910 6,330,702,000
23/05/2012 12,800 -0.60 ▼ -4.48 13,100 13,300 12,800 633,840 8,113,152,000
22/05/2012 13,400 0.20 ▲ 1.52 13,500 13,700 13,200 820,130 10,989,742,000
21/05/2012 13,200 0.60 ▲ 4.76 12,500 13,200 12,500 866,130 11,432,916,000
18/05/2012 12,600 -0.60 ▼ -4.55 12,900 13,100 12,600 1,251,170 15,764,742,000
17/05/2012 13,200 -0.60 ▼ -4.35 13,800 14,100 13,200 1,166,280 15,394,896,000
16/05/2012 13,800 -0.70 ▼ -4.83 14,400 14,600 13,800 993,430 13,709,334,000
15/05/2012 14,500 -0.70 ▼ -4.61 14,800 15,000 14,500 1,605,930 23,285,985,000
14/05/2012 15,200 -0.80 ▼ -5.00 16,100 16,200 15,200 1,605,970 24,410,744,000
11/05/2012 16,000 -0.80 ▼ -4.76 16,800 17,000 16,000 953,930 15,262,880,000
10/05/2012 16,800 -0.80 ▼ -4.55 17,300 17,800 16,800 1,674,530 28,132,104,000
09/05/2012 17,600 0.20 ▲ 1.15 17,000 17,700 17,000 1,230,720 21,660,672,000
08/05/2012 17,400 0.80 ▲ 4.82 16,600 17,400 16,500 2,134,400 37,138,560,000
07/05/2012 16,600 0.50 ▲ 3.11 16,200 16,600 15,900 1,201,890 19,951,374,000
04/05/2012 16,100 0.40 ▲ 2.55 15,800 16,400 15,800 1,411,710 22,728,531,000
03/05/2012 15,700 -0.80 ▼ -4.85 16,100 16,400 15,700 2,241,400 35,189,980,000
02/05/2012 16,500 -0.70 ▼ -4.07 17,100 17,300 16,400 571,980 9,437,670,000
27/04/2012 17,200 0.50 ▲ 2.99 16,600 17,200 16,200 1,221,840 21,015,648,000
26/04/2012 16,700 0.00 ■■ 0.00 16,700 16,700 16,400 1,045,160 17,454,172,000
25/04/2012 16,700 0.40 ▲ 2.45 16,600 17,000 16,300 3,040,800 50,781,360,000
24/04/2012 16,300 0.50 ▲ 3.16 15,600 16,300 15,500 1,191,730 19,425,199,000
23/04/2012 15,800 0.20 ▲ 1.28 15,600 15,900 15,500 1,368,880 21,628,304,000
20/04/2012 15,600 0.50 ▲ 3.31 15,200 15,600 14,900 979,200 15,275,520,000
19/04/2012 15,100 -0.40 ▼ -2.58 15,500 15,500 14,900 1,916,410 28,937,791,000
18/04/2012 15,500 0.10 ▲ 0.65 15,200 15,900 14,800 2,632,460 40,803,130,000
17/04/2012 15,400 -0.80 ▼ -4.94 16,100 16,300 15,400 1,087,190 16,742,726,000
16/04/2012 16,200 0.50 ▲ 3.18 15,700 16,400 15,400 1,314,150 21,289,230,000
13/04/2012 15,700 -0.10 ▼ -0.63 15,500 16,200 15,300 2,399,490 37,671,993,000
12/04/2012 15,800 0.60 ▲ 3.95 15,000 15,800 14,700 3,742,480 59,131,184,000
11/04/2012 15,200 0.70 ▲ 4.83 14,900 15,200 14,600 2,887,190 43,885,288,000
10/04/2012 14,500 0.50 ▲ 3.57 14,000 14,700 13,900 1,328,680 19,265,860,000
09/04/2012 14,000 0.60 ▲ 4.48 13,800 14,000 13,400 1,109,330 15,530,620,000
06/04/2012 13,400 0.60 ▲ 4.69 13,000 13,400 12,800 4,539,690 60,831,846,000
05/04/2012 12,800 0.60 ▲ 4.92 12,300 12,800 11,900 2,096,410 26,834,048,000
04/04/2012 12,200 -0.40 ▼ -3.17 12,200 12,600 12,200 667,820 8,147,404,000
03/04/2012 12,600 0.40 ▲ 3.28 12,200 12,800 12,100 991,610 12,494,286,000
30/03/2012 12,200 -0.20 ▼ -1.61 12,100 12,500 12,100 636,980 7,771,156,000
29/03/2012 12,400 0.00 ■■ 0.00 12,500 12,700 11,800 1,700,900 21,091,160,000
28/03/2012 12,400 0.40 ▲ 3.33 11,700 12,400 11,600 1,111,560 13,783,344,000
27/03/2012 12,000 -0.60 ▼ -4.76 12,400 12,900 12,000 1,526,950 18,323,400,000
26/03/2012 12,600 -0.30 ▼ -2.33 12,600 13,000 12,500 962,130 12,122,838,000
23/03/2012 12,900 0.60 ▲ 4.88 12,400 12,900 12,300 1,798,970 23,206,713,000
22/03/2012 12,300 0.50 ▲ 4.24 11,800 12,300 11,700 3,229,710 39,725,433,000
21/03/2012 11,800 -0.10 ▼ -0.84 12,100 12,400 11,800 1,186,510 14,000,818,000
20/03/2012 11,900 0.50 ▲ 4.39 11,600 11,900 11,300 1,480,670 17,619,973,000
19/03/2012 11,400 -0.10 ▼ -0.87 11,200 11,700 11,200 932,090 10,625,826,000
16/03/2012 11,500 -0.60 ▼ -4.96 11,500 12,600 11,500 1,647,140 18,942,110,000
15/03/2012 12,100 0.50 ▲ 4.31 11,300 12,100 11,300 3,961,600 47,935,360,000
14/03/2012 11,600 -0.10 ▼ -0.85 11,600 11,800 11,300 937,200 10,871,520,000
13/03/2012 11,700 0.30 ▲ 2.63 11,500 11,800 11,200 746,420 8,733,114,000
12/03/2012 11,400 -0.50 ▼ -4.20 11,400 11,900 11,400 1,562,070 17,807,598,000
09/03/2012 11,900 -0.10 ▼ -0.83 11,700 12,200 11,500 1,031,410 12,273,779,000
08/03/2012 12,000 -0.60 ▼ -4.76 12,100 12,500 12,000 1,832,140 21,985,680,000
07/03/2012 12,600 0.20 ▲ 1.61 12,100 12,600 11,800 2,098,880 26,445,888,000
06/03/2012 12,400 -0.20 ▼ -1.59 12,900 13,000 12,000 3,105,320 38,505,968,000
05/03/2012 12,600 0.60 ▲ 5.00 12,600 12,600 12,400 4,374,910 55,123,866,000
02/03/2012 12,000 0.50 ▲ 4.35 11,900 12,000 11,800 1,652,060 19,824,720,000
01/03/2012 11,500 0.50 ▲ 4.55 11,100 11,500 11,100 2,921,090 33,592,535,000
29/02/2012 11,000 0.50 ▲ 4.76 10,300 11,000 10,300 2,113,970 23,253,670,000
28/02/2012 10,500 -0.50 ▼ -4.55 10,900 11,000 10,500 1,999,670 20,996,535,000
27/02/2012 11,000 0.50 ▲ 4.76 10,500 11,000 10,500 1,558,560 17,144,160,000
24/02/2012 10,500 -0.30 ▼ -2.78 10,700 11,100 10,500 1,965,440 20,637,120,000
23/02/2012 10,800 0.10 ▲ 0.93 10,800 11,100 10,300 2,810,050 30,348,540,000
22/02/2012 10,700 0.50 ▲ 4.90 10,200 10,700 10,100 1,826,110 19,539,377,000
21/02/2012 10,200 -0.40 ▼ -3.77 10,800 10,800 10,100 1,178,280 12,018,456,000
20/02/2012 10,600 0.40 ▲ 3.92 10,300 10,700 10,200 1,561,720 16,554,232,000
17/02/2012 10,200 0.40 ▲ 4.08 9,900 10,200 9,800 1,231,470 12,560,994,000
16/02/2012 9,800 0.40 ▲ 4.26 9,400 9,800 9,200 1,781,180 17,455,564,000
15/02/2012 9,400 0.10 ▲ 1.08 9,200 9,400 9,000 956,370 8,989,878,000
14/02/2012 9,300 0.40 ▲ 4.49 8,900 9,300 8,800 1,157,820 10,767,726,000
13/02/2012 8,900 -0.10 ▼ -1.11 9,000 9,000 8,600 1,033,050 9,194,145,000
10/02/2012 9,000 -0.40 ▼ -4.26 9,200 9,300 9,000 2,345,080 21,105,720,000
09/02/2012 9,400 -0.20 ▼ -2.08 9,500 9,700 9,300 1,320,550 12,413,170,000
08/02/2012 9,600 0.40 ▲ 4.35 9,100 9,600 9,100 1,435,210 13,778,016,000
07/02/2012 9,200 0.20 ▲ 2.22 9,200 9,300 8,800 1,130,490 10,400,508,000
06/02/2012 9,000 0.40 ▲ 4.65 8,600 9,000 8,300 1,325,720 11,931,480,000
03/02/2012 8,600 0.10 ▲ 1.18 8,800 8,900 8,500 1,776,760 15,280,136,000
02/02/2012 8,500 0.40 ▲ 4.94 8,300 8,500 8,300 1,302,020 11,067,170,000
01/02/2012 8,100 0.30 ▲ 3.85 7,800 8,100 7,700 881,420 7,139,502,000
31/01/2012 7,800 0.00 ■■ 0.00 8,000 8,100 7,800 1,081,640 8,436,792,000
30/01/2012 7,800 0.30 ▲ 4.00 7,600 7,800 7,400 221,310 1,726,218,000
20/01/2012 7,500 -0.20 ▼ -2.60 7,900 7,900 7,500 334,370 2,507,775,000
19/01/2012 7,700 0.30 ▲ 4.05 7,400 7,700 7,400 392,390 3,021,403,000
18/01/2012 7,400 0.10 ▲ 1.37 7,300 7,500 7,300 121,660 900,284,000
17/01/2012 7,300 -0.20 ▼ -2.67 7,400 7,500 7,300 265,720 1,939,756,000
16/01/2012 7,500 0.30 ▲ 4.17 7,300 7,500 7,300 408,760 3,065,700,000
13/01/2012 7,200 0.10 ▲ 1.41 7,100 7,300 7,100 329,870 2,375,064,000
12/01/2012 7,100 -0.10 ▼ -1.39 7,100 7,200 7,000 129,570 919,947,000
11/01/2012 7,200 -0.20 ▼ -2.70 7,400 7,500 7,200 201,700 1,452,240,000
10/01/2012 7,400 0.30 ▲ 4.23 7,100 7,400 7,100 410,400 3,036,960,000
09/01/2012 7,100 0.00 ■■ 0.00 7,200 7,300 6,900 231,650 1,644,715,000
06/01/2012 7,100 -0.10 ▼ -1.39 7,000 7,100 6,900 429,160 3,047,036,000
05/01/2012 7,200 -0.20 ▼ -2.70 7,300 7,400 7,100 316,300 2,277,360,000
04/01/2012 7,400 -0.20 ▼ -2.63 7,400 7,600 7,400 426,160 3,153,584,000
03/01/2012 7,600 -0.40 ▼ -5.00 8,000 8,100 7,600 303,000 2,302,800,000
30/12/2011 8,000 0.10 ▲ 1.27 7,900 8,100 7,700 719,870 5,758,960,000
29/12/2011 7,900 0.30 ▲ 3.95 7,600 7,900 7,300 1,677,570 13,252,803,000
28/12/2011 7,600 0.30 ▲ 4.11 7,000 7,600 7,000 1,843,070 14,007,332,000
27/12/2011 7,300 -0.30 ▼ -3.95 7,400 7,400 7,300 356,090 2,599,457,000
26/12/2011 7,600 -0.40 ▼ -5.00 7,800 7,900 7,600 325,040 2,470,304,000
23/12/2011 8,000 -0.10 ▼ -1.23 7,800 8,000 7,700 1,095,050 8,760,400,000
22/12/2011 8,100 -0.40 ▼ -4.71 8,500 8,500 8,100 1,282,320 10,386,792,000
21/12/2011 8,500 -0.20 ▼ -2.30 8,700 8,700 8,400 681,130 5,789,605,000
20/12/2011 8,700 -0.30 ▼ -3.33 8,800 9,000 8,700 1,022,240 8,893,488,000
19/12/2011 9,000 0.10 ▲ 1.12 8,800 9,100 8,700 1,229,350 11,064,150,000
16/12/2011 8,900 0.40 ▲ 4.71 8,700 8,900 8,400 2,287,290 20,356,881,000
15/12/2011 8,500 0.10 ▲ 1.19 8,300 8,500 8,000 1,536,770 13,062,545,000
14/12/2011 8,400 0.00 ■■ 0.00 8,400 8,500 8,100 970,630 8,153,292,000
13/12/2011 8,400 0.00 ■■ 0.00 8,400 8,600 8,400 573,370 4,816,308,000
12/12/2011 8,400 -0.20 ▼ -2.33 8,600 8,700 8,400 635,510 5,338,284,000
09/12/2011 8,600 -0.40 ▼ -4.44 9,000 9,200 8,600 1,532,610 13,180,446,000
08/12/2011 9,000 -0.30 ▼ -3.23 9,200 9,700 9,000 1,340,790 12,067,110,000
07/12/2011 9,300 0.10 ▲ 1.09 9,000 9,300 8,900 1,355,070 12,602,151,000
06/12/2011 9,200 -0.20 ▼ -2.13 9,600 9,700 9,200 844,710 7,771,332,000
05/12/2011 9,400 0.40 ▲ 4.44 9,200 9,400 9,200 1,610,640 15,140,016,000
02/12/2011 9,000 0.40 ▲ 4.65 8,700 9,000 8,600 1,006,260 9,056,340,000
01/12/2011 8,600 0.40 ▲ 4.88 8,400 8,600 8,300 881,280 7,579,008,000
30/11/2011 8,200 -0.30 ▼ -3.53 8,400 8,500 8,200 552,850 4,533,370,000
29/11/2011 8,500 -0.10 ▼ -1.16 8,700 8,700 8,400 316,010 2,686,085,000
28/11/2011 8,600 0.40 ▲ 4.88 8,400 8,600 8,300 866,830 7,454,738,000
25/11/2011 8,200 0.00 ■■ 0.00 8,100 8,200 8,000 501,160 4,109,512,000
24/11/2011 8,200 -0.10 ▼ -1.20 8,300 8,500 8,200 545,930 4,476,626,000
23/11/2011 8,300 0.20 ▲ 2.47 8,300 8,500 8,100 415,760 3,450,808,000
22/11/2011 8,100 -0.20 ▼ -2.41 8,100 8,300 7,900 1,056,410 8,556,921,000
21/11/2011 8,300 -0.40 ▼ -4.60 8,800 8,800 8,300 653,870 5,427,121,000
18/11/2011 8,700 -0.40 ▼ -4.40 8,900 8,900 8,700 1,010,800 8,793,960,000
17/11/2011 9,100 0.30 ▲ 3.41 9,200 9,200 9,100 585,830 5,331,053,000
16/11/2011 10,600 0.10 ▲ 0.95 10,500 10,900 10,500 822,060 8,713,836,000
15/11/2011 10,500 -0.20 ▼ -1.87 10,700 11,000 10,500 581,740 6,108,270,000
14/11/2011 10,700 -0.50 ▼ -4.46 11,200 11,200 10,700 1,140,710 12,205,597,000
11/11/2011 11,200 -0.30 ▼ -2.61 11,300 11,700 11,200 651,500 7,296,800,000
10/11/2011 11,500 -0.20 ▼ -1.71 11,500 11,500 11,300 379,930 4,369,195,000
09/11/2011 11,700 0.30 ▲ 2.63 11,800 11,800 11,500 517,500 6,054,750,000
08/11/2011 11,400 0.20 ▲ 1.79 11,200 11,600 11,100 423,610 4,829,154,000
07/11/2011 11,200 -0.30 ▼ -2.61 11,600 11,600 11,000 781,290 8,750,448,000
04/11/2011 11,500 -0.30 ▼ -2.54 11,900 11,900 11,500 1,388,040 15,962,460,000
03/11/2011 11,800 -0.30 ▼ -2.48 12,100 12,100 11,600 774,130 9,134,734,000
02/11/2011 12,100 -0.60 ▼ -4.72 12,600 12,600 12,100 898,630 10,873,423,000
01/11/2011 12,700 0.00 ■■ 0.00 12,600 13,300 12,600 1,701,090 21,603,843,000
31/10/2011 12,700 0.60 ▲ 4.96 12,700 12,700 12,600 3,166,370 40,212,899,000
28/10/2011 12,100 0.50 ▲ 4.31 11,800 12,100 11,800 1,101,510 13,328,271,000
27/10/2011 11,600 0.10 ▲ 0.87 11,700 11,700 11,500 413,750 4,799,500,000
26/10/2011 11,500 0.00 ■■ 0.00 11,500 11,700 11,400 378,050 4,347,575,000
25/10/2011 11,500 -0.30 ▼ -2.54 11,700 11,800 11,500 534,890 6,151,235,000
24/10/2011 11,800 -0.10 ▼ -0.84 12,200 12,300 11,800 453,290 5,348,822,000
21/10/2011 11,900 0.40 ▲ 3.48 11,400 12,000 11,400 1,404,800 16,717,120,000
20/10/2011 11,500 0.10 ▲ 0.88 11,500 11,600 11,400 308,790 3,551,085,000
19/10/2011 11,400 0.10 ▲ 0.88 11,500 11,700 11,300 511,900 5,835,660,000
18/10/2011 11,300 -0.30 ▼ -2.59 11,500 11,600 11,300 480,200 5,426,260,000
17/10/2011 11,600 0.00 ■■ 0.00 11,800 12,000 11,500 972,260 11,278,216,000
14/10/2011 11,600 0.10 ▲ 0.87 11,500 11,700 11,500 524,920 6,089,072,000
13/10/2011 11,500 0.10 ▲ 0.88 11,600 11,600 11,100 646,370 7,433,255,000
12/10/2011 11,400 -0.50 ▼ -4.20 11,700 11,800 11,400 1,301,530 14,837,442,000
11/10/2011 11,900 -0.30 ▼ -2.46 12,300 12,400 11,900 727,270 8,654,513,000
10/10/2011 12,200 -0.30 ▼ -2.40 12,500 12,600 12,000 533,360 6,506,992,000
07/10/2011 12,500 0.30 ▲ 2.46 12,200 12,800 12,200 889,430 11,117,875,000
06/10/2011 12,200 0.50 ▲ 4.27 11,900 12,200 11,800 918,950 11,211,190,000
05/10/2011 11,700 0.20 ▲ 1.74 11,700 12,000 11,600 1,000,490 11,705,733,000
04/10/2011 11,500 -0.40 ▼ -3.36 11,800 12,000 11,500 638,420 7,341,830,000
03/10/2011 11,900 -0.50 ▼ -4.03 12,200 12,400 11,900 683,890 8,138,291,000
30/09/2011 12,400 -0.40 ▼ -3.12 12,800 12,900 12,400 602,380 7,469,512,000
29/09/2011 12,800 -0.50 ▼ -3.76 12,800 13,100 12,700 894,870 11,454,336,000
28/09/2011 13,300 -0.30 ▼ -2.21 13,300 13,900 13,300 742,080 9,869,664,000
27/09/2011 13,600 0.00 ■■ 0.00 13,600 14,000 13,500 442,970 6,024,392,000
26/09/2011 13,600 -0.50 ▼ -3.55 13,600 14,300 13,600 437,560 5,950,816,000
23/09/2011 14,100 0.40 ▲ 2.92 13,600 14,300 13,600 1,039,420 14,655,822,000
22/09/2011 13,700 0.60 ▲ 4.58 13,200 13,700 13,200 1,482,210 20,306,277,000
21/09/2011 13,100 -0.20 ▼ -1.50 13,400 13,600 12,800 606,800 7,949,080,000
20/09/2011 13,300 -0.70 ▼ -5.00 13,300 14,000 13,300 550,860 7,326,438,000
19/09/2011 14,000 0.20 ▲ 1.45 13,300 14,000 13,200 999,470 13,992,580,000
16/09/2011 13,800 -0.70 ▼ -4.83 13,800 14,700 13,800 992,090 13,690,842,000
15/09/2011 14,500 -0.70 ▼ -4.61 14,500 14,900 14,500 1,083,570 15,711,765,000
14/09/2011 15,200 -0.80 ▼ -5.00 16,100 16,100 15,200 888,830 13,510,216,000
13/09/2011 16,000 0.70 ▲ 4.58 15,600 16,000 14,700 1,381,360 22,101,760,000
12/09/2011 15,300 -0.80 ▼ -4.97 15,900 16,300 15,300 1,356,920 20,760,876,000
09/09/2011 16,100 0.70 ▲ 4.55 15,700 16,100 15,400 944,890 15,212,729,000
08/09/2011 15,400 0.70 ▲ 4.76 14,700 15,400 14,700 847,430 13,050,422,000
07/09/2011 14,700 0.70 ▲ 5.00 14,100 14,700 14,100 1,486,900 21,857,430,000
06/09/2011 14,000 -0.10 ▼ -0.71 13,600 14,300 13,400 1,439,810 20,157,340,000
05/09/2011 14,100 0.30 ▲ 2.17 13,800 14,400 13,600 1,083,450 15,276,645,000
01/09/2011 13,800 0.60 ▲ 4.55 13,200 13,800 13,200 1,837,840 25,362,192,000
31/08/2011 13,200 0.60 ▲ 4.76 13,000 13,200 12,700 1,077,880 14,228,016,000
30/08/2011 12,600 0.60 ▲ 5.00 12,600 12,600 12,500 742,490 9,355,374,000
29/08/2011 12,000 0.50 ▲ 4.35 11,600 12,000 11,600 947,910 11,374,920,000
26/08/2011 11,500 0.20 ▲ 1.77 11,300 11,600 11,300 448,190 5,154,185,000
25/08/2011 11,300 0.40 ▲ 3.67 11,000 11,300 10,900 419,290 4,737,977,000
24/08/2011 10,900 -0.20 ▼ -1.80 11,400 11,500 10,900 513,580 5,598,022,000
23/08/2011 11,100 -0.20 ▼ -1.77 11,300 11,400 11,100 453,380 5,032,518,000
22/08/2011 11,300 0.50 ▲ 4.63 10,900 11,300 10,900 551,960 6,237,148,000
19/08/2011 10,800 -0.40 ▼ -3.57 10,800 11,000 10,700 359,590 3,883,572,000
18/08/2011 11,200 0.50 ▲ 4.67 10,900 11,200 10,900 622,570 6,972,784,000
17/08/2011 10,700 0.30 ▲ 2.88 10,400 10,700 10,400 317,290 3,395,003,000
16/08/2011 10,400 0.00 ■■ 0.00 10,500 10,600 10,400 224,890 2,338,856,000
15/08/2011 10,400 0.00 ■■ 0.00 10,600 10,600 10,400 209,050 2,174,120,000
12/08/2011 10,400 -0.10 ▼ -0.95 10,500 10,700 10,400 195,830 2,036,632,000
11/08/2011 10,500 -0.30 ▼ -2.78 10,500 10,600 10,400 230,240 2,417,520,000
10/08/2011 10,800 0.00 ■■ 0.00 11,000 11,100 10,700 318,330 3,437,964,000
09/08/2011 10,800 -0.40 ▼ -3.57 10,700 11,000 10,700 368,610 3,980,988,000
08/08/2011 11,200 -0.50 ▼ -4.27 11,400 11,600 11,200 297,600 3,333,120,000
05/08/2011 11,700 -0.10 ▼ -0.85 11,700 11,900 11,600 281,370 3,292,029,000
04/08/2011 11,800 0.30 ▲ 2.61 11,500 12,000 11,500 306,790 3,620,122,000
03/08/2011 11,500 -0.10 ▼ -0.86 11,500 11,600 11,300 223,480 2,570,020,000
02/08/2011 11,600 -0.10 ▼ -0.85 11,600 11,800 11,400 238,310 2,764,396,000
01/08/2011 11,700 -0.30 ▼ -2.50 12,200 12,200 11,700 160,540 1,878,318,000
29/07/2011 12,000 0.00 ■■ 0.00 11,900 12,100 11,800 303,530 3,642,360,000
28/07/2011 12,000 0.00 ■■ 0.00 11,900 12,200 11,900 244,430 2,933,160,000
27/07/2011 12,000 0.00 ■■ 0.00 11,900 12,000 11,800 248,550 2,982,600,000
26/07/2011 12,000 0.10 ▲ 0.84 11,900 12,200 11,800 227,680 2,732,160,000
25/07/2011 11,900 -0.30 ▼ -2.46 12,000 12,100 11,800 372,590 4,433,821,000
22/07/2011 12,200 0.00 ■■ 0.00 12,200 12,300 12,000 176,920 2,158,424,000
21/07/2011 12,200 -0.40 ▼ -3.17 12,200 12,500 12,200 258,260 3,150,772,000
20/07/2011 12,600 0.50 ▲ 4.13 12,100 12,600 12,100 306,240 3,858,624,000
19/07/2011 12,100 -0.10 ▼ -0.82 12,200 12,200 11,900 281,260 3,403,246,000
18/07/2011 12,200 0.00 ■■ 0.00 12,000 12,200 11,900 30,683 374,332,600
15/07/2011 12,200 -0.40 ▼ -3.17 12,600 12,600 12,100 831,380 10,142,836,000
14/07/2011 12,600 0.20 ▲ 1.61 12,400 12,700 12,100 375,060 4,725,756,000
13/07/2011 12,400 0.10 ▲ 0.81 12,700 12,700 12,200 399,170 4,949,708,000
12/07/2011 12,300 -0.40 ▼ -3.15 12,400 12,500 12,200 335,170 4,122,591,000
11/07/2011 12,700 -0.10 ▼ -0.78 12,700 12,800 12,600 237,940 3,021,838,000
08/07/2011 12,800 -0.10 ▼ -0.78 12,600 12,900 12,600 282,290 3,613,312,000
07/07/2011 12,900 0.00 ■■ 0.00 12,700 13,000 12,600 492,650 6,355,185,000
06/07/2011 12,900 -0.20 ▼ -1.53 13,300 13,300 12,600 736,220 9,497,238,000
05/07/2011 13,100 0.60 ▲ 4.80 13,000 13,100 12,900 624,240 8,177,544,000
04/07/2011 12,500 0.00 ■■ 0.00 12,500 12,600 12,200 444,280 5,553,500,000
01/07/2011 12,500 -0.40 ▼ -3.10 12,900 13,000 12,400 519,850 6,498,125,000
30/06/2011 12,900 -0.40 ▼ -3.01 12,900 13,500 12,900 426,980 5,508,042,000
29/06/2011 13,300 -0.30 ▼ -2.21 13,600 13,600 13,100 749,620 9,969,946,000
28/06/2011 13,600 -0.40 ▼ -2.86 13,800 14,100 13,600 417,830 5,682,488,000
27/06/2011 14,000 0.40 ▲ 2.94 13,600 14,000 13,600 393,550 5,509,700,000
24/06/2011 13,600 -0.20 ▼ -1.45 13,800 14,200 13,600 496,520 6,752,672,000
23/06/2011 13,800 -0.20 ▼ -1.43 14,000 14,100 13,500 428,060 5,907,228,000
22/06/2011 14,000 -0.30 ▼ -2.10 14,600 14,700 14,000 256,120 3,585,680,000
21/06/2011 14,300 0.60 ▲ 4.38 13,600 14,300 13,400 655,940 9,379,942,000
20/06/2011 13,700 -0.60 ▼ -4.20 14,000 14,100 13,600 966,020 13,234,474,000
17/06/2011 14,300 -0.70 ▼ -4.67 14,500 15,000 14,300 734,820 10,507,926,000
16/06/2011 15,000 0.00 ■■ 0.00 14,900 15,300 14,700 424,020 6,360,300,000
15/06/2011 15,000 -0.70 ▼ -4.46 15,400 15,600 15,000 587,250 8,808,750,000
14/06/2011 15,700 -0.50 ▼ -3.09 15,800 17,000 15,700 1,301,290 20,430,253,000
13/06/2011 16,200 -0.10 ▼ -0.61 16,300 16,500 15,600 862,310 13,969,422,000
10/06/2011 16,300 0.70 ▲ 4.49 16,000 16,300 15,700 880,110 14,345,793,000
09/06/2011 15,600 0.30 ▲ 1.96 15,300 15,700 14,800 531,330 8,288,748,000
08/06/2011 15,300 0.00 ■■ 0.00 15,500 15,900 14,900 453,710 6,941,763,000
07/06/2011 15,300 0.70 ▲ 4.79 14,900 15,300 14,900 635,110 9,717,183,000
06/06/2011 14,600 -0.70 ▼ -4.58 14,900 15,400 14,600 214,670 3,134,182,000
03/06/2011 15,300 -0.10 ▼ -0.65 16,100 16,100 15,100 269,280 4,119,984,000
02/06/2011 15,400 0.70 ▲ 4.76 15,100 15,400 15,000 304,900 4,695,460,000
01/06/2011 14,700 0.00 ■■ 0.00 14,400 14,800 14,000 690,170 10,145,499,000
31/05/2011 14,700 0.40 ▲ 2.80 14,300 14,700 14,200 211,960 3,115,812,000
30/05/2011 14,300 -0.60 ▼ -4.03 15,500 15,500 14,300 217,280 3,107,104,000
27/05/2011 14,900 0.70 ▲ 4.93 14,800 14,900 14,500 256,750 3,825,575,000
26/05/2011 14,200 -0.70 ▼ -4.70 14,200 15,000 14,200 926,270 13,153,034,000
25/05/2011 14,900 -0.70 ▼ -4.49 14,900 15,400 14,900 38,530 574,097,000
24/05/2011 15,600 -0.80 ▼ -4.88 16,400 16,400 15,600 83,920 1,309,152,000
23/05/2011 16,400 -0.70 ▼ -4.09 17,100 17,100 16,400 451,790 7,409,356,000
20/05/2011 17,100 -0.20 ▼ -1.16 17,500 17,500 17,000 260,900 4,461,390,000
19/05/2011 17,300 -0.10 ▼ -0.57 17,400 17,500 17,300 271,770 4,701,621,000
18/05/2011 17,400 0.00 ■■ 0.00 17,400 17,800 17,400 195,580 3,403,092,000
17/05/2011 17,400 -0.40 ▼ -2.25 17,300 17,800 17,200 75,670 1,316,658,000
16/05/2011 17,800 0.00 ■■ 0.00 17,800 17,800 17,500 84,830 1,509,974,000
13/05/2011 17,800 -0.10 ▼ -0.56 18,000 18,000 17,800 79,030 1,406,734,000
12/05/2011 17,900 -0.10 ▼ -0.56 18,000 18,000 17,900 55,690 996,851,000
11/05/2011 18,000 0.00 ■■ 0.00 18,000 18,000 17,900 110,230 1,984,140,000
10/05/2011 18,000 0.00 ■■ 0.00 18,000 18,000 17,900 91,420 1,645,560,000
09/05/2011 18,000 -0.10 ▼ -0.55 18,000 18,100 18,000 101,350 1,824,300,000
06/05/2011 18,100 0.20 ▲ 1.12 17,800 18,100 17,800 110,360 1,997,516,000
05/05/2011 17,900 -0.30 ▼ -1.65 18,100 18,100 17,900 106,390 1,904,381,000
04/05/2011 18,200 -0.10 ▼ -0.55 18,000 18,200 18,000 108,730 1,978,886,000
29/04/2011 18,300 0.00 ■■ 0.00 18,400 18,400 18,000 93,960 1,719,468,000
28/04/2011 18,300 0.00 ■■ 0.00 18,300 18,500 18,000 73,880 1,352,004,000
27/04/2011 18,300 0.20 ▲ 1.10 18,200 18,300 18,000 180,220 3,298,026,000
26/04/2011 18,100 -0.30 ▼ -1.63 18,400 18,400 18,000 131,850 2,386,485,000
25/04/2011 18,400 0.40 ▲ 2.22 18,000 18,400 18,000 145,620 2,679,408,000
22/04/2011 18,000 0.00 ■■ 0.00 18,000 18,100 17,700 177,640 3,197,520,000
21/04/2011 18,000 -0.10 ▼ -0.55 18,200 18,200 17,800 186,990 3,365,820,000
20/04/2011 18,100 0.10 ▲ 0.56 18,000 18,100 17,900 195,080 3,530,948,000
19/04/2011 18,000 0.00 ■■ 0.00 18,000 18,100 17,900 129,330 2,327,940,000
18/04/2011 18,000 -0.50 ▼ -2.70 18,500 18,500 18,000 13,092 235,656,000
15/04/2011 18,500 -0.40 ▼ -2.12 18,900 18,900 18,500 153,150 2,833,275,000
14/04/2011 18,900 0.00 ■■ 0.00 19,000 19,000 18,700 92,280 1,744,092,000
13/04/2011 18,900 -0.20 ▼ -1.05 19,200 19,200 18,900 113,300 2,141,370,000
08/04/2011 19,100 0.00 ■■ 0.00 19,200 19,200 18,900 110,310 2,106,921,000
07/04/2011 19,100 -0.30 ▼ -1.55 19,500 19,500 18,900 156,340 2,986,094,000
06/04/2011 19,400 0.40 ▲ 2.11 19,100 19,400 19,000 337,790 6,553,126,000
05/04/2011 19,000 0.30 ▲ 1.60 19,000 19,000 18,700 229,990 4,369,810,000
04/04/2011 18,700 -0.40 ▼ -2.09 19,300 19,300 18,700 206,740 3,866,038,000
01/04/2011 19,100 0.00 ■■ 0.00 19,200 19,300 18,900 294,070 5,616,737,000
31/03/2011 19,100 -0.10 ▼ -0.52 19,400 19,400 19,100 140,620 2,685,842,000
30/03/2011 19,200 0.00 ■■ 0.00 19,000 19,300 18,800 258,000 4,953,600,000
29/03/2011 19,200 0.00 ■■ 0.00 19,400 19,400 18,800 303,130 5,820,096,000
28/03/2011 19,200 -0.20 ▼ -1.03 19,700 19,700 19,200 102,810 1,973,952,000
25/03/2011 19,400 -0.10 ▼ -0.51 19,500 19,500 19,200 155,460 3,015,924,000
24/03/2011 19,500 0.00 ■■ 0.00 19,500 19,700 19,400 452,700 8,827,650,000
23/03/2011 19,500 0.40 ▲ 2.09 19,100 19,700 19,100 315,540 6,153,030,000
22/03/2011 19,100 -0.50 ▼ -2.55 19,300 20,000 19,000 307,240 5,868,284,000
21/03/2011 19,600 0.90 ▲ 4.81 19,600 19,600 19,000 708,290 13,882,484,000
18/03/2011 18,700 0.80 ▲ 4.47 18,100 18,700 17,900 641,630 11,998,481,000
17/03/2011 17,900 0.10 ▲ 0.56 17,800 18,100 17,800 121,270 2,170,733,000
16/03/2011 17,800 -0.20 ▼ -1.11 18,000 18,200 17,800 170,720 3,038,816,000
15/03/2011 18,000 -0.40 ▼ -2.17 17,700 18,400 17,700 154,490 2,780,820,000
14/03/2011 18,400 0.10 ▲ 0.55 19,400 19,400 18,300 425,100 7,821,840,000
11/03/2011 18,300 0.00 ■■ 0.00 18,300 18,300 18,300 140,470 2,570,601,000
10/03/2011 18,300 0.80 ▲ 4.57 17,500 18,300 17,500 310,100 5,674,830,000
09/03/2011 17,500 -0.50 ▼ -2.78 17,900 17,900 17,200 465,810 8,151,675,000
08/03/2011 18,000 -0.20 ▼ -1.10 18,200 18,200 17,900 369,060 6,643,080,000
07/03/2011 18,200 0.10 ▲ 0.55 18,200 18,300 18,000 176,880 3,219,216,000
04/03/2011 18,100 -0.20 ▼ -1.09 18,300 18,500 18,100 140,180 2,537,258,000
03/03/2011 18,300 -0.80 ▼ -4.19 18,400 19,100 18,300 186,000 3,403,800,000
02/03/2011 19,100 -1.00 ▼ -4.98 20,100 20,100 19,100 605,410 11,563,331,000
01/03/2011 20,100 -0.20 ▼ -0.99 20,300 20,300 20,100 212,370 4,268,637,000
28/02/2011 20,300 -0.40 ▼ -1.93 20,800 20,800 20,300 273,570 5,553,471,000
25/02/2011 20,700 0.20 ▲ 0.98 20,500 20,900 20,400 192,810 3,991,167,000
24/02/2011 20,500 -0.70 ▼ -3.30 20,500 21,000 20,200 537,900 11,026,950,000
23/02/2011 21,200 0.40 ▲ 1.92 20,800 21,500 20,800 302,330 6,409,396,000
22/02/2011 20,800 -0.70 ▼ -3.26 20,800 21,100 20,600 322,140 6,700,512,000
21/02/2011 21,500 -1.10 ▼ -4.87 22,000 22,100 21,500 1,457,580 31,337,970,000
18/02/2011 22,600 -0.10 ▼ -0.44 22,800 23,000 22,500 616,520 13,933,352,000
17/02/2011 22,700 -0.40 ▼ -1.73 23,100 23,100 22,600 355,840 8,077,568,000
16/02/2011 23,100 -0.70 ▼ -2.94 23,900 23,900 23,100 283,990 6,560,169,000
15/02/2011 23,800 0.00 ■■ 0.00 24,000 24,000 23,400 301,660 7,179,508,000
14/02/2011 23,800 -0.70 ▼ -2.86 24,500 24,600 23,800 372,900 8,875,020,000
11/02/2011 24,500 -0.20 ▼ -0.81 24,700 24,900 24,300 184,730 4,525,885,000
10/02/2011 24,700 0.10 ▲ 0.41 24,500 25,200 24,500 258,500 6,384,950,000
09/02/2011 24,600 -0.40 ▼ -1.60 25,500 25,800 24,600 389,290 9,576,534,000
08/02/2011 25,000 1.00 ▲ 4.17 24,400 25,000 24,100 704,350 17,608,750,000
28/01/2011 24,000 0.00 ■■ 0.00 24,100 24,500 23,900 807,040 19,368,960,000
27/01/2011 24,000 0.00 ■■ 0.00 24,100 24,100 23,800 474,460 11,387,040,000
26/01/2011 24,000 0.30 ▲ 1.27 23,600 24,000 23,600 134,550 3,229,200,000
25/01/2011 23,700 -0.10 ▼ -0.42 23,600 23,800 23,400 216,210 5,124,177,000
24/01/2011 23,800 -0.20 ▼ -0.83 24,500 24,500 23,600 294,400 7,006,720,000
21/01/2011 24,000 0.70 ▲ 3.00 23,300 24,400 23,300 1,275,370 30,608,880,000
20/01/2011 23,300 0.00 ■■ 0.00 23,500 23,500 23,300 149,830 3,491,039,000
19/01/2011 23,300 0.20 ▲ 0.87 23,400 23,500 23,100 372,070 8,669,231,000
18/01/2011 23,100 -0.30 ▼ -1.28 23,300 23,500 23,100 299,160 6,910,596,000
17/01/2011 23,400 -0.10 ▼ -0.43 23,500 23,800 23,400 263,820 6,173,388,000
14/01/2011 23,500 0.20 ▲ 0.86 23,900 23,900 23,300 384,780 9,042,330,000
13/01/2011 23,300 -0.20 ▼ -0.85 23,500 23,700 23,200 201,830 4,702,639,000
12/01/2011 23,500 0.70 ▲ 3.07 23,000 23,600 23,000 571,580 13,432,130,000
11/01/2011 22,800 -0.50 ▼ -2.15 23,300 23,300 22,800 479,810 10,939,668,000
10/01/2011 23,300 -0.40 ▼ -1.69 23,800 23,800 23,300 434,490 10,123,617,000
07/01/2011 23,700 0.00 ■■ 0.00 23,700 24,000 23,600 277,380 6,573,906,000
06/01/2011 23,700 -0.30 ▼ -1.25 24,000 24,000 23,700 212,610 5,038,857,000
05/01/2011 24,000 -0.40 ▼ -1.64 24,400 24,400 24,000 212,490 5,099,760,000
04/01/2011 24,400 -0.10 ▼ -0.41 24,800 24,800 24,400 253,250 6,179,300,000
31/12/2010 24,500 0.30 ▲ 1.24 24,200 24,500 24,200 1,948,990 47,750,255,000
30/12/2010 24,200 0.20 ▲ 0.83 23,600 24,200 23,600 1,302,310 31,515,902,000
29/12/2010 24,000 -0.30 ▼ -1.23 24,300 24,600 24,000 2,197,030 52,728,720,000
28/12/2010 24,300 0.30 ▲ 1.25 24,000 24,800 24,000 2,051,860 49,860,198,000
27/12/2010 24,000 0.00 ■■ 0.00 24,000 24,000 23,500 451,250 10,830,000,000
24/12/2010 24,000 0.00 ■■ 0.00 24,000 24,400 23,500 445,310 10,687,440,000
23/12/2010 24,000 -0.40 ▼ -1.64 24,400 24,500 24,000 631,700 15,160,800,000
22/12/2010 24,400 -0.50 ▼ -2.01 25,900 25,900 24,400 832,120 20,303,728,000
21/12/2010 25,900 0.40 ▲ 1.57 25,100 25,900 24,800 974,830 25,248,097,000
20/12/2010 25,500 -0.40 ▼ -1.54 25,900 26,300 25,500 1,655,100 42,205,050,000
17/12/2010 25,900 1.20 ▲ 4.86 24,700 25,900 24,600 644,140 16,683,226,000
16/12/2010 24,700 -1.10 ▼ -4.26 25,100 25,300 24,700 789,890 19,510,283,000
15/12/2010 25,800 0.00 ■■ 0.00 26,000 26,400 25,600 916,460 23,644,668,000
14/12/2010 25,800 -0.90 ▼ -3.37 26,800 27,200 25,400 1,705,300 43,996,740,000
13/12/2010 26,700 1.20 ▲ 4.71 26,700 26,700 26,600 1,930,690 51,549,423,000
10/12/2010 25,500 0.90 ▲ 3.66 24,700 25,500 24,500 1,236,440 31,529,220,000
09/12/2010 24,600 0.90 ▲ 3.80 23,100 24,600 23,100 831,130 20,445,798,000
08/12/2010 23,700 -1.20 ▼ -4.82 24,500 25,000 23,700 1,386,570 32,861,709,000
07/12/2010 24,900 -1.10 ▼ -4.23 25,400 26,000 24,900 1,293,550 32,209,395,000
06/12/2010 26,000 0.20 ▲ 0.78 25,800 27,000 25,400 2,025,440 52,661,440,000
03/12/2010 25,800 1.20 ▲ 4.88 25,500 25,800 25,000 2,421,590 62,477,022,000
02/12/2010 24,600 0.80 ▲ 3.36 23,800 24,600 23,200 1,384,450 34,057,470,000
01/12/2010 23,800 0.00 ■■ 0.00 23,500 24,100 23,100 789,090 18,780,342,000
30/11/2010 23,800 0.80 ▲ 3.48 24,000 24,100 23,800 1,803,950 42,934,010,000
29/11/2010 23,000 1.00 ▲ 4.55 21,700 23,000 21,700 586,890 13,498,470,000
26/11/2010 22,000 -0.10 ▼ -0.45 22,100 22,500 21,800 1,038,660 22,850,520,000
25/11/2010 22,100 0.50 ▲ 2.31 21,600 22,500 21,600 612,960 13,546,416,000
24/11/2010 21,600 0.00 ■■ 0.00 21,600 21,700 21,000 331,560 7,161,696,000
23/11/2010 21,600 0.40 ▲ 1.89 21,200 21,600 21,100 410,350 8,863,560,000
22/11/2010 21,200 0.00 ■■ 0.00 21,000 21,200 20,300 471,740 10,000,888,000
19/11/2010 21,200 -0.50 ▼ -2.30 21,700 21,800 21,200 308,080 6,531,296,000
18/11/2010 21,700 0.20 ▲ 0.93 22,100 22,400 21,600 378,210 8,207,157,000
17/11/2010 21,500 0.50 ▲ 2.38 21,000 21,700 20,600 953,080 20,491,220,000
16/11/2010 21,000 -0.90 ▼ -4.11 21,900 21,900 20,900 1,147,560 24,098,760,000
15/11/2010 21,900 -1.10 ▼ -4.78 23,000 23,100 21,900 1,847,430 40,458,717,000
12/11/2010 23,000 -1.00 ▼ -4.17 23,500 23,700 22,800 1,119,870 25,757,010,000
11/11/2010 24,000 -0.40 ▼ -1.64 24,200 24,400 24,000 690,850 16,580,400,000
10/11/2010 24,400 0.40 ▲ 1.67 24,400 24,600 24,100 1,023,390 24,970,716,000
09/11/2010 24,000 -1.00 ▼ -4.00 25,000 25,000 24,000 1,380,450 33,130,800,000
08/11/2010 25,000 0.50 ▲ 2.04 24,500 25,200 24,200 2,074,280 51,857,000,000
05/11/2010 24,500 0.30 ▲ 1.24 24,700 25,000 24,200 751,450 18,410,525,000
04/11/2010 24,200 0.00 ■■ 0.00 24,300 24,800 23,700 562,580 13,614,436,000
03/11/2010 24,200 0.20 ▲ 0.83 24,100 24,300 23,700 1,110,190 26,866,598,000
02/11/2010 24,000 -1.00 ▼ -4.00 24,700 24,800 24,000 662,450 15,898,800,000
01/11/2010 25,000 -0.30 ▼ -1.19 25,100 25,300 24,700 646,480 16,162,000,000
29/10/2010 25,300 -0.10 ▼ -0.39 25,400 26,100 25,300 837,150 21,179,895,000
28/10/2010 25,400 -0.90 ▼ -3.42 25,800 26,100 25,400 698,140 17,732,756,000
27/10/2010 26,300 -0.20 ▼ -0.75 26,800 26,800 26,000 992,490 26,102,487,000
26/10/2010 26,500 1.20 ▲ 4.74 25,900 26,500 25,500 815,940 21,622,410,000
25/10/2010 25,300 0.00 ■■ 0.00 25,200 25,400 24,500 829,070 20,975,471,000
22/10/2010 25,300 -0.40 ▼ -1.56 26,200 26,200 25,200 1,291,540 32,675,962,000
21/10/2010 25,700 -1.10 ▼ -4.10 26,900 27,000 25,500 1,473,260 37,862,782,000
20/10/2010 26,800 -1.40 ▼ -4.96 27,400 27,500 26,800 1,559,930 41,806,124,000
19/10/2010 28,200 -1.10 ▼ -3.75 29,300 29,400 27,900 1,632,580 46,038,756,000
18/10/2010 29,300 -0.50 ▼ -1.68 29,500 29,900 29,300 567,960 16,641,228,000
15/10/2010 29,800 -0.20 ▼ -0.67 30,000 30,000 29,700 744,130 22,175,074,000
14/10/2010 30,000 -0.10 ▼ -0.33 30,700 30,700 29,800 548,210 16,446,300,000
13/10/2010 30,100 0.60 ▲ 2.03 29,500 30,200 29,000 1,183,470 35,622,447,000
12/10/2010 29,500 -0.60 ▼ -1.99 29,800 30,200 29,500 1,468,870 43,331,665,000
11/10/2010 30,100 -0.10 ▼ -0.33 30,400 30,600 29,900 653,770 19,678,477,000
08/10/2010 30,200 -0.80 ▼ -2.58 30,500 31,000 30,200 889,290 26,856,558,000
07/10/2010 31,000 -1.00 ▼ -3.12 31,800 32,400 31,000 1,220,450 37,833,950,000
06/10/2010 32,000 1.20 ▲ 3.90 31,000 32,200 30,800 1,163,660 37,237,120,000
05/10/2010 30,800 0.70 ▲ 2.33 29,100 30,800 29,100 1,600,640 49,299,712,000
04/10/2010 30,100 -1.50 ▼ -4.75 31,500 31,600 30,100 2,075,350 62,468,035,000
01/10/2010 31,600 0.00 ■■ 0.00 31,600 33,000 31,500 2,896,240 91,521,184,000
30/09/2010 31,600 -0.60 ▼ -1.86 32,100 32,300 31,500 1,824,780 57,663,048,000
29/09/2010 32,200 0.00 ■■ 0.00 32,400 33,300 32,100 1,010,880 32,550,336,000
28/09/2010 32,200 -0.20 ▼ -0.62 33,200 33,300 32,200 2,680,960 86,326,912,000
27/09/2010 32,400 -1.00 ▼ -2.99 33,000 33,500 32,400 2,481,710 80,407,404,000
24/09/2010 33,400 -0.80 ▼ -2.34 33,500 34,300 33,000 2,554,040 85,304,936,000
23/09/2010 34,200 -1.60 ▼ -4.47 35,100 35,500 34,100 3,997,720 136,722,024,000
22/09/2010 35,800 -1.80 ▼ -4.79 36,100 37,000 35,800 2,333,870 83,552,546,000
21/09/2010 37,600 1.70 ▲ 4.74 34,800 37,600 34,200 14,358,620 539,884,112,000
20/09/2010 35,900 -0.80 ▼ -2.18 37,600 37,600 35,700 3,413,090 122,529,931,000
17/09/2010 36,700 1.70 ▲ 4.86 35,000 36,700 34,000 4,047,340 148,537,378,000
16/09/2010 35,000 1.00 ▲ 2.94 34,000 35,000 33,400 3,247,800 113,673,000,000
15/09/2010 34,000 1.30 ▲ 3.98 34,300 34,300 32,700 2,722,880 92,577,920,000
14/09/2010 32,700 1.50 ▲ 4.81 32,400 32,700 32,100 1,480,270 48,404,829,000
13/09/2010 31,200 -0.80 ▼ -2.50 31,000 33,000 31,000 725,290 22,629,048,000
10/09/2010 32,000 -1.40 ▼ -4.19 33,500 33,500 31,800 723,020 23,136,640,000
09/09/2010 33,400 0.20 ▲ 0.60 34,000 34,200 33,000 605,660 20,229,044,000
08/09/2010 33,200 -0.80 ▼ -2.35 33,100 34,000 32,400 704,050 23,374,460,000
07/09/2010 34,000 -1.50 ▼ -4.23 35,000 35,500 33,900 1,182,690 40,211,460,000
06/09/2010 35,500 0.50 ▲ 1.43 35,000 36,100 34,800 1,683,650 59,769,575,000
01/09/2010 35,000 0.90 ▲ 2.64 35,000 35,000 33,500 568,840 19,909,400,000
31/08/2010 34,100 1.60 ▲ 4.92 32,500 34,100 32,000 808,170 27,558,597,000
30/08/2010 32,500 1.50 ▲ 4.84 32,500 32,500 32,000 842,940 27,395,550,000
27/08/2010 31,000 -0.30 ▼ -0.96 31,300 32,100 30,500 330,040 10,231,240,000
26/08/2010 31,300 -1.20 ▼ -3.69 32,100 32,800 31,200 624,500 19,546,850,000
25/08/2010 32,500 0.00 ■■ 0.00 31,100 32,500 30,900 1,696,230 55,127,475,000
24/08/2010 32,500 -1.70 ▼ -4.97 32,500 32,600 32,500 432,730 14,063,725,000
23/08/2010 34,200 -1.80 ▼ -5.00 35,300 35,300 34,200 116,240 3,975,408,000
20/08/2010 36,000 0.70 ▲ 1.98 34,700 36,000 33,900 280,370 10,093,320,000
19/08/2010 35,300 -1.20 ▼ -3.29 35,500 36,400 35,300 335,620 11,847,386,000
18/08/2010 36,500 -0.10 ▼ -0.27 35,800 36,500 35,100 324,270 11,835,855,000
17/08/2010 36,600 -1.10 ▼ -2.92 37,500 37,500 36,100 446,390 16,337,874,000
16/08/2010 37,700 1.50 ▲ 4.14 37,500 38,000 36,800 389,260 14,675,102,000
13/08/2010 36,200 0.90 ▲ 2.55 35,300 36,200 34,200 359,150 13,001,230,000
12/08/2010 35,300 -1.70 ▼ -4.59 36,300 36,600 35,200 461,780 16,300,834,000
11/08/2010 37,000 0.60 ▲ 1.65 37,700 37,800 36,100 323,060 11,953,220,000
10/08/2010 36,400 -1.00 ▼ -2.67 36,800 37,400 35,600 808,240 29,419,936,000
09/08/2010 37,400 -1.70 ▼ -4.35 38,100 39,000 37,300 528,830 19,778,242,000
06/08/2010 39,100 -0.90 ▼ -2.25 39,200 39,700 38,800 696,160 27,219,856,000
05/08/2010 40,000 -0.90 ▼ -2.20 41,000 41,400 39,600 305,710 12,228,400,000
04/08/2010 40,900 -0.70 ▼ -1.68 41,300 41,600 40,000 226,400 9,259,760,000
03/08/2010 41,600 0.20 ▲ 0.48 42,300 42,300 41,400 647,030 26,916,448,000
02/08/2010 41,400 0.10 ▲ 0.24 42,200 42,400 41,300 525,090 21,738,726,000
30/07/2010 41,300 -2.00 ▼ -4.62 43,300 43,800 41,200 1,110,270 45,854,151,000
29/07/2010 43,300 -0.70 ▼ -1.59 43,000 44,000 43,000 653,550 28,298,715,000
28/07/2010 44,000 -1.40 ▼ -3.08 44,200 45,400 43,200 638,960 28,114,240,000
27/07/2010 45,400 -0.40 ▼ -0.87 45,900 45,900 43,800 853,490 38,748,446,000
26/07/2010 45,800 0.70 ▲ 1.55 45,000 46,300 44,900 2,051,570 93,961,906,000
23/07/2010 45,100 1.50 ▲ 3.44 44,000 45,100 43,100 1,677,480 75,654,348,000
22/07/2010 43,600 0.00 ■■ 0.00 42,500 43,700 41,600 2,120,340 92,446,824,000
21/07/2010 43,600 -2.20 ▼ -4.80 45,800 45,800 43,600 1,185,840 51,702,624,000
20/07/2010 45,800 1.60 ▲ 3.62 44,200 46,000 44,200 2,259,580 103,488,764,000
19/07/2010 44,200 2.10 ▲ 4.99 42,000 44,200 41,500 1,949,090 86,149,778,000
16/07/2010 42,100 2.00 ▲ 4.99 40,000 42,100 39,800 1,961,220 82,567,362,000
15/07/2010 40,100 0.10 ▲ 0.25 39,900 40,300 39,800 1,693,040 67,890,904,000
14/07/2010 40,000 0.70 ▲ 1.78 39,500 40,000 39,300 2,082,560 83,302,400,000
13/07/2010 39,300 0.90 ▲ 2.34 39,000 39,500 38,500 839,490 32,991,957,000
12/07/2010 38,400 0.20 ▲ 0.52 38,200 38,500 37,700 257,980 9,906,432,000
09/07/2010 38,200 -0.50 ▼ -1.29 38,600 38,800 38,200 721,340 27,555,188,000
08/07/2010 38,700 -0.90 ▼ -2.27 39,100 39,700 38,700 725,920 28,093,104,000
07/07/2010 39,600 -0.20 ▼ -0.50 39,500 39,800 38,800 894,550 35,424,180,000
06/07/2010 39,800 -0.20 ▼ -0.50 39,900 39,900 38,700 1,678,850 66,818,230,000
05/07/2010 40,000 0.80 ▲ 2.04 40,000 40,100 38,700 1,415,350 56,614,000,000
02/07/2010 39,200 1.20 ▲ 3.16 38,500 39,200 37,700 1,722,090 67,505,928,000
01/07/2010 38,000 0.00 ■■ 0.00 37,500 38,100 37,500 795,400 30,225,200,000
30/06/2010 38,000 -0.70 ▼ -1.81 38,700 38,700 37,500 1,072,350 40,749,300,000
29/06/2010 38,700 0.10 ▲ 0.26 39,300 39,300 38,200 1,049,010 40,596,687,000
28/06/2010 38,600 1.10 ▲ 2.93 37,500 38,600 37,500 1,473,400 56,873,240,000
25/06/2010 37,500 -1.00 ▼ -2.60 38,100 38,300 37,500 629,630 23,611,125,000
24/06/2010 38,500 -1.50 ▼ -3.75 40,300 40,300 38,500 552,600 21,275,100,000
23/06/2010 40,000 1.20 ▲ 3.09 37,500 40,000 37,500 1,839,070 73,562,800,000
22/06/2010 38,800 -1.00 ▼ -2.51 39,800 40,000 38,100 1,644,490 63,806,212,000
21/06/2010 39,800 0.30 ▲ 0.76 39,800 40,500 39,200 1,314,500 52,317,100,000
18/06/2010 39,500 -0.20 ▼ -0.50 39,100 41,000 38,200 2,118,310 83,673,245,000
17/06/2010 39,700 -2.00 ▼ -4.80 40,100 40,900 39,700 2,934,080 116,482,976,000
16/06/2010 41,700 1.70 ▲ 4.25 41,800 42,000 40,300 2,178,830 90,857,211,000
15/06/2010 40,000 1.90 ▲ 4.99 39,500 40,000 38,600 3,857,860 154,314,400,000
14/06/2010 38,100 1.80 ▲ 4.96 37,400 38,100 37,000 2,918,970 111,212,757,000
11/06/2010 36,300 1.50 ▲ 4.31 35,300 36,400 34,800 2,613,940 94,886,022,000
10/06/2010 34,800 0.00 ■■ 0.00 34,800 34,800 34,100 917,700 31,935,960,000
09/06/2010 34,800 0.30 ▲ 0.87 34,500 34,800 33,900 2,939,450 102,292,860,000
08/06/2010 34,500 -0.50 ▼ -1.43 34,900 35,500 34,000 866,480 29,893,560,000
07/06/2010 35,000 -0.50 ▼ -1.41 34,500 36,000 34,000 1,266,000 44,310,000,000
04/06/2010 35,500 1.60 ▲ 4.72 35,400 35,500 35,000 2,290,970 81,329,435,000
03/06/2010 33,900 1.60 ▲ 4.95 33,800 33,900 33,300 3,288,980 111,496,422,000
02/06/2010 32,300 0.10 ▲ 0.31 32,000 32,500 31,800 1,465,390 47,332,097,000
01/06/2010 32,200 -0.10 ▼ -0.31 32,400 32,500 31,400 1,259,910 40,569,102,000
31/05/2010 32,300 -1.20 ▼ -3.58 33,000 33,100 32,000 1,780,130 57,498,199,000
28/05/2010 33,500 1.50 ▲ 4.69 33,600 33,600 32,500 1,458,660 48,865,110,000
27/05/2010 32,000 0.50 ▲ 1.59 31,900 32,500 31,000 1,146,960 36,702,720,000
26/05/2010 31,500 1.50 ▲ 5.00 30,000 31,500 30,000 1,205,090 37,960,335,000
25/05/2010 30,000 -0.40 ▼ -1.32 29,800 30,700 29,700 1,035,890 31,076,700,000
24/05/2010 30,400 -1.00 ▼ -3.18 30,600 31,400 30,000 746,930 22,706,672,000
21/05/2010 31,400 -1.60 ▼ -4.85 31,400 31,400 31,400 235,190 7,384,966,000
20/05/2010 33,000 1.00 ▲ 3.12 31,000 33,000 30,800 818,340 27,005,220,000
19/05/2010 32,000 -0.60 ▼ -1.84 32,000 32,700 31,600 901,420 28,845,440,000
18/05/2010 32,600 0.40 ▲ 1.24 32,500 32,700 32,200 1,328,720 43,316,272,000
17/05/2010 32,200 0.00 ■■ 0.00 31,500 32,200 31,500 1,454,150 46,823,630,000
14/05/2010 32,200 0.10 ▲ 0.31 32,100 32,800 31,900 878,800 28,297,360,000
13/05/2010 32,100 -1.20 ▼ -3.60 33,300 33,500 31,700 2,085,780 66,953,538,000
12/05/2010 33,300 -1.70 ▼ -4.86 34,000 34,400 33,300 1,127,180 37,535,094,000
11/05/2010 35,000 -0.50 ▼ -1.41 36,000 36,000 35,000 1,480,570 51,819,950,000
10/05/2010 35,500 0.10 ▲ 0.28 35,000 35,500 33,700 2,541,710 90,230,705,000
07/05/2010 35,400 -1.50 ▼ -4.07 35,300 36,500 35,200 1,031,810 36,526,074,000
06/05/2010 36,900 0.40 ▲ 1.10 36,700 37,000 36,500 1,677,620 61,904,178,000
05/05/2010 36,500 0.50 ▲ 1.39 36,500 37,000 35,500 1,883,710 68,755,415,000
04/05/2010 36,000 0.00 ■■ 0.00 30,000 36,000 30,000 8,095,170 291,426,120,000
01/01/1970 5,960 0.00 ■■ 0.00 5,960 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