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 Địa Ốc Sài Gòn Thương Tín
Sai Gon Thuong Tin Real Estate JSC
Mã CK:      SCR      5.25      ▼ -0.05 (-0.95%)      (cập nhật 23:45 22/11/2024)
Đang giao dịch
Sàn giao dịch: HOSE
Nhóm ngành: Bất động sản
Website: http://sacomreal.com.vn
SCR » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
22/11/2024 5,250 -0.05 ▼ -0.95 5,300 5,300 5,180 88,810 466,252,500
21/11/2024 5,300 0.02 ▲ 0.38 5,280 5,300 5,200 47,800 253,340,000
20/11/2024 5,280 0.13 ▲ 2.46 5,150 5,290 5,100 132,640 700,339,200
19/11/2024 5,150 -0.05 ▼ -0.97 5,200 5,200 5,140 68,060 350,509,000
18/11/2024 5,200 0.02 ▲ 0.38 5,180 5,200 5,100 73,810 383,812,000
15/11/2024 5,180 0.06 ▲ 1.16 5,120 5,180 5,020 109,720 568,349,600
14/11/2024 5,120 -0.12 ▼ -2.34 5,240 5,260 5,120 107,620 551,014,400
13/11/2024 5,240 -0.01 ▼ -0.19 5,250 5,250 5,200 77,440 405,785,600
12/11/2024 5,250 -0.02 ▼ -0.38 5,270 5,290 5,230 84,310 442,627,500
11/11/2024 5,270 -0.07 ▼ -1.33 5,340 5,330 5,240 95,120 501,282,400
08/11/2024 5,340 -0.05 ▼ -0.94 5,390 5,420 5,300 68,160 363,974,400
07/11/2024 5,390 0.11 ▲ 2.04 5,280 5,450 5,320 230,160 1,240,562,400
06/11/2024 5,290 0.06 ▲ 1.13 5,230 5,330 5,240 81,790 432,669,100
05/11/2024 5,230 -0.04 ▼ -0.76 5,270 5,290 5,230 60,440 316,101,200
04/11/2024 5,270 -0.07 ▼ -1.33 5,340 5,350 5,220 93,900 494,853,000
01/11/2024 5,340 0.01 ▲ 0.19 5,330 5,360 5,260 106,110 566,627,400
31/10/2024 5,330 -0.01 ▼ -0.19 5,340 5,390 5,290 106,190 565,992,700
30/10/2024 5,340 -0.02 ▼ -0.37 5,360 5,380 5,330 69,470 370,969,800
29/10/2024 5,360 -0.02 ▼ -0.37 5,380 5,450 5,360 181,060 970,481,600
28/10/2024 5,380 0.05 ▲ 0.93 5,330 5,380 5,330 76,300 410,494,000
25/10/2024 5,330 0.10 ▲ 1.88 5,230 5,390 5,220 226,970 1,209,750,100
24/10/2024 5,230 -0.09 ▼ -1.72 5,320 5,320 5,230 59,310 310,191,300
23/10/2024 5,320 0.04 ▲ 0.75 5,280 5,360 5,180 187,540 997,712,800
22/10/2024 5,280 -0.05 ▼ -0.95 5,330 5,390 5,220 61,120 322,713,600
21/10/2024 5,330 -0.05 ▼ -0.94 5,380 5,410 5,320 53,900 287,287,000
18/10/2024 5,380 -0.15 ▼ -2.79 5,530 5,580 5,380 245,280 1,319,606,400
17/10/2024 5,530 0.25 ▲ 4.52 5,280 5,530 5,190 228,650 1,264,434,500
16/10/2024 5,280 0.02 ▲ 0.38 5,260 5,290 5,200 59,650 314,952,000
15/10/2024 5,260 0.00 ■■ 0.00 5,260 5,280 5,200 113,880 599,008,800
14/10/2024 5,260 -0.01 ▼ -0.19 5,270 5,320 5,250 54,960 289,089,600
11/10/2024 5,270 -0.02 ▼ -0.38 5,290 5,320 5,260 70,880 373,537,600
10/10/2024 5,290 0.00 ■■ 0.00 5,290 5,350 5,250 71,660 379,081,400
09/10/2024 5,290 0.00 ■■ 0.00 5,290 5,340 5,290 56,520 298,990,800
08/10/2024 5,290 -0.04 ▼ -0.76 5,330 5,370 5,290 74,790 395,639,100
07/10/2024 5,330 -0.09 ▼ -1.69 5,420 5,410 5,330 75,780 403,907,400
04/10/2024 5,420 0.01 ▲ 0.18 5,410 5,460 5,320 107,760 584,059,200
03/10/2024 5,410 -0.08 ▼ -1.48 5,490 5,540 5,380 91,590 495,501,900
02/10/2024 5,490 -0.08 ▼ -1.46 5,570 5,570 5,460 128,420 705,025,800
01/10/2024 5,570 0.09 ▲ 1.62 5,480 5,570 5,480 118,760 661,493,200
30/09/2024 5,480 -0.07 ▼ -1.28 5,550 5,590 5,470 165,490 906,885,200
27/09/2024 5,550 0.03 ▲ 0.54 5,520 5,640 5,510 120,260 667,443,000
26/09/2024 5,520 -0.06 ▼ -1.09 5,580 5,640 5,520 167,300 923,496,000
25/09/2024 5,580 0.08 ▲ 1.43 5,500 5,590 5,520 133,980 747,608,400
24/09/2024 5,500 0.03 ▲ 0.55 5,470 5,500 5,390 71,290 392,095,000
23/09/2024 5,470 -0.03 ▼ -0.55 5,500 5,520 5,440 85,530 467,849,100
20/09/2024 5,500 0.00 ■■ 0.00 5,500 5,550 5,460 109,520 602,360,000
19/09/2024 5,500 0.11 ▲ 2.00 5,390 5,500 5,390 74,500 409,750,000
18/09/2024 5,390 -0.06 ▼ -1.11 5,450 5,460 5,380 104,260 561,961,400
17/09/2024 5,450 0.17 ▲ 3.12 5,280 5,450 5,170 193,500 1,054,575,000
16/09/2024 5,280 -0.11 ▼ -2.08 5,390 5,400 5,200 88,630 467,966,400
13/09/2024 5,390 -0.02 ▼ -0.37 5,410 5,440 5,340 75,060 404,573,400
12/09/2024 5,410 0.00 ■■ 0.00 5,410 5,450 5,390 73,840 399,474,400
11/09/2024 5,410 -0.15 ▼ -2.77 5,560 5,590 5,180 95,730 517,899,300
10/09/2024 5,560 -0.13 ▼ -2.34 5,690 5,720 5,530 152,320 846,899,200
09/09/2024 5,690 -0.06 ▼ -1.05 5,750 5,750 5,660 95,580 543,850,200
06/09/2024 5,750 -0.05 ▼ -0.87 5,800 5,770 5,710 122,450 704,087,500
05/09/2024 5,800 0.00 ■■ 0.00 5,800 5,840 5,750 192,970 1,119,226,000
04/09/2024 5,800 -0.05 ▼ -0.86 5,850 5,850 5,720 59,730 346,434,000
30/08/2024 5,850 -0.01 ▼ -0.17 5,860 5,860 5,770 174,150 1,018,777,500
29/08/2024 5,860 0.01 ▲ 0.17 5,850 5,870 5,760 475,650 2,787,309,000
28/08/2024 5,850 -0.10 ▼ -1.71 5,950 5,950 5,750 189,490 1,108,516,500
27/08/2024 5,950 -0.04 ▼ -0.67 5,990 5,980 5,870 108,370 644,801,500
26/08/2024 5,990 0.05 ▲ 0.83 5,940 6,080 5,940 147,870 885,741,300
23/08/2024 5,940 -0.05 ▼ -0.84 5,990 5,990 5,830 214,650 1,275,021,000
22/08/2024 5,990 -0.11 ▼ -1.84 6,100 6,100 5,940 156,320 936,356,800
21/08/2024 6,100 0.13 ▲ 2.13 5,970 6,250 5,950 269,030 1,641,083,000
20/08/2024 5,970 0.20 ▲ 3.35 5,770 6,000 5,760 234,080 1,397,457,600
19/08/2024 5,770 0.02 ▲ 0.35 5,750 5,900 5,740 111,340 642,431,800
16/08/2024 5,750 0.17 ▲ 2.96 5,580 5,840 5,550 282,300 1,623,225,000
15/08/2024 5,580 -0.02 ▼ -0.36 5,600 5,600 5,500 63,910 356,617,800
14/08/2024 5,600 -0.02 ▼ -0.36 5,620 5,700 5,550 82,950 464,520,000
13/08/2024 5,620 -0.06 ▼ -1.07 5,680 5,720 5,620 79,580 447,239,600
12/08/2024 5,680 -0.02 ▼ -0.35 5,700 5,690 5,610 38,760 220,156,800
09/08/2024 5,700 0.10 ▲ 1.75 5,600 5,700 5,620 71,980 410,286,000
08/08/2024 5,600 0.00 ■■ 0.00 5,600 5,680 5,560 80,180 449,008,000
07/08/2024 5,600 0.00 ■■ 0.00 5,600 5,660 5,550 102,660 574,896,000
06/08/2024 5,600 0.03 ▲ 0.54 5,570 5,610 5,460 141,810 794,136,000
05/08/2024 5,570 -0.41 ▼ -7.36 5,980 5,940 5,570 255,880 1,425,251,600
02/08/2024 5,980 0.00 ■■ 0.00 5,980 6,000 5,840 78,790 471,164,200
01/08/2024 5,980 -0.19 ▼ -3.18 6,170 6,190 5,900 146,430 875,651,400
31/07/2024 6,170 0.00 ■■ 0.00 6,170 6,270 6,150 99,380 613,174,600
30/07/2024 6,170 -0.04 ▼ -0.65 6,210 6,180 6,100 113,090 697,765,300
29/07/2024 6,210 -0.02 ▼ -0.32 6,230 6,290 6,210 49,780 309,133,800
26/07/2024 6,230 -0.01 ▼ -0.16 6,240 6,300 6,190 132,100 822,983,000
25/07/2024 6,240 -0.24 ▼ -3.85 6,480 6,450 6,200 80,890 504,753,600
24/07/2024 6,480 0.21 ▲ 3.24 6,270 6,480 6,100 122,750 795,420,000
23/07/2024 6,270 -0.03 ▼ -0.48 6,300 6,360 6,230 77,980 488,934,600
22/07/2024 6,300 -0.18 ▼ -2.86 6,480 6,500 6,200 125,730 792,099,000
19/07/2024 6,480 -0.19 ▼ -2.93 6,670 6,670 6,480 94,160 610,156,800
18/07/2024 6,670 -0.02 ▼ -0.30 6,690 6,670 6,540 99,650 664,665,500
17/07/2024 6,690 -0.05 ▼ -0.75 6,740 6,790 6,480 158,810 1,062,438,900
16/07/2024 6,740 0.01 ▲ 0.15 6,730 6,850 6,720 86,140 580,583,600
15/07/2024 6,730 -0.06 ▼ -0.89 6,790 6,830 6,720 73,780 496,539,400
12/07/2024 6,790 -0.03 ▼ -0.44 6,820 6,840 6,740 46,060 312,747,400
11/07/2024 6,820 0.11 ▲ 1.61 6,710 6,880 6,710 104,130 710,166,600
10/07/2024 6,710 0.03 ▲ 0.45 6,680 6,740 6,680 96,610 648,253,100
09/07/2024 6,680 -0.06 ▼ -0.90 6,740 6,740 6,650 113,390 757,445,200
08/07/2024 6,740 -0.09 ▼ -1.34 6,830 6,830 6,690 122,140 823,223,600
05/07/2024 6,830 -0.05 ▼ -0.73 6,880 6,900 6,800 79,940 545,990,200
04/07/2024 6,880 0.02 ▲ 0.29 6,860 6,900 6,830 82,200 565,536,000
03/07/2024 6,860 -0.07 ▼ -1.02 6,930 6,920 6,860 64,540 442,744,400
02/07/2024 6,930 0.03 ▲ 0.43 6,900 6,960 6,850 58,830 407,691,900
01/07/2024 6,900 0.02 ▲ 0.29 6,880 6,900 6,790 54,960 379,224,000
28/06/2024 6,880 -0.09 ▼ -1.31 6,970 6,990 6,780 116,310 800,212,800
27/06/2024 6,970 -0.01 ▼ -0.14 6,980 6,970 6,900 88,620 617,681,400
26/06/2024 6,980 -0.02 ▼ -0.29 7,000 7,000 6,880 82,090 572,988,200
25/06/2024 7,000 0.02 ▲ 0.29 6,980 7,000 6,910 78,380 548,660,000
24/06/2024 6,980 -0.02 ▼ -0.29 7,000 7,160 6,890 257,160 1,794,976,800
21/06/2024 7,000 0.00 ■■ 0.00 7,000 7,030 6,930 93,750 656,250,000
20/06/2024 7,000 -0.01 ▼ -0.14 7,010 7,000 6,920 103,470 724,290,000
19/06/2024 7,010 0.00 ■■ 0.00 7,010 7,050 6,900 144,900 1,015,749,000
18/06/2024 7,010 0.01 ▲ 0.14 7,000 7,050 6,930 118,340 829,563,400
17/06/2024 7,000 0.00 ■■ 0.00 7,000 7,090 6,900 187,790 1,314,530,000
14/06/2024 7,000 -0.19 ▼ -2.71 7,190 7,200 7,000 163,270 1,142,890,000
13/06/2024 7,190 -0.01 ▼ -0.14 7,200 7,240 7,140 120,160 863,950,400
12/06/2024 7,200 0.11 ▲ 1.53 7,090 7,200 7,030 127,720 919,584,000
11/06/2024 7,090 -0.07 ▼ -0.99 7,160 7,210 7,060 171,900 1,218,771,000
10/06/2024 7,160 0.02 ▲ 0.28 7,140 7,220 7,150 179,340 1,284,074,400
07/06/2024 7,140 -0.06 ▼ -0.84 7,200 7,270 7,140 208,210 1,486,619,400
06/06/2024 7,200 -0.09 ▼ -1.25 7,290 7,300 7,180 181,350 1,305,720,000
05/06/2024 7,290 0.01 ▲ 0.14 7,280 7,370 7,230 194,650 1,418,998,500
04/06/2024 7,280 0.00 ■■ 0.00 7,280 7,310 7,210 178,180 1,297,150,400
03/06/2024 7,280 0.08 ▲ 1.10 7,200 7,300 7,240 247,800 1,803,984,000
31/05/2024 7,200 -0.10 ▼ -1.39 7,300 7,400 7,200 227,080 1,634,976,000
30/05/2024 7,300 -0.07 ▼ -0.96 7,370 7,400 7,140 221,570 1,617,461,000
29/05/2024 7,370 0.34 ▲ 4.61 7,030 7,440 7,010 732,840 5,401,030,800
28/05/2024 7,030 0.07 ▲ 1.00 6,960 7,070 6,990 147,510 1,036,995,300
27/05/2024 6,960 0.05 ▲ 0.72 6,910 6,960 6,900 84,270 586,519,200
24/05/2024 6,910 -0.15 ▼ -2.17 7,060 7,080 6,830 239,370 1,654,046,700
23/05/2024 7,060 -0.03 ▼ -0.42 7,090 7,090 6,910 180,700 1,275,742,000
22/05/2024 7,090 0.00 ■■ 0.00 7,090 7,210 7,070 225,960 1,602,056,400
21/05/2024 7,090 0.12 ▲ 1.69 6,970 7,090 6,950 255,390 1,810,715,100
20/05/2024 6,970 0.07 ▲ 1.00 6,900 7,060 6,920 232,140 1,618,015,800
17/05/2024 6,900 0.02 ▲ 0.29 6,880 6,950 6,860 126,300 871,470,000
16/05/2024 6,880 0.01 ▲ 0.15 6,870 6,940 6,870 135,490 932,171,200
15/05/2024 6,870 -0.03 ▼ -0.44 6,900 6,990 6,860 135,170 928,617,900
14/05/2024 6,900 0.03 ▲ 0.43 6,870 6,950 6,830 87,500 603,750,000
13/05/2024 6,870 0.07 ▲ 1.02 6,800 6,950 6,820 165,710 1,138,427,700
10/05/2024 6,800 0.00 ■■ 0.00 6,800 6,840 6,710 95,810,000 651,508,000,000
09/05/2024 6,800 0.00 ■■ 0.00 6,800 6,880 6,760 82,480 560,864,000
08/05/2024 6,800 -0.06 ▼ -0.88 6,860 6,810 6,690 134,640 915,552,000
02/05/2024 6,580 -0.02 ▼ -0.30 6,600 6,650 6,530 148,460 976,866,800
26/04/2024 6,600 -0.05 ▼ -0.76 6,650 6,660 6,600 115,100 759,660,000
25/04/2024 6,650 -0.04 ▼ -0.60 6,690 6,700 6,590 104,650 695,922,500
24/04/2024 6,690 0.26 ▲ 3.89 6,430 6,690 6,500 208,480 1,394,731,200
23/04/2024 6,430 -0.07 ▼ -1.09 6,500 6,560 6,390 191,450 1,231,023,500
22/04/2024 6,500 0.13 ▲ 2.00 6,370 6,540 6,400 131,030 851,695,000
19/04/2024 6,370 -0.31 ▼ -4.87 6,680 6,660 6,250 385,420 2,455,125,400
17/04/2024 6,680 -0.12 ▼ -1.80 6,800 6,840 6,660 203,080 1,356,574,400
16/04/2024 6,800 -0.21 ▼ -3.09 7,010 7,010 6,560 550,570 3,743,876,000
15/04/2024 7,010 -0.52 ▼ -7.42 7,530 7,520 7,010 454,400 3,185,344,000
12/04/2024 7,530 0.03 ▲ 0.40 7,500 7,600 7,500 185,600 1,397,568,000
11/04/2024 7,500 0.01 ▲ 0.13 7,490 7,520 7,350 250,610 1,879,575,000
10/04/2024 7,490 -0.21 ▼ -2.80 7,700 7,700 7,430 323,760 2,424,962,400
09/04/2024 7,700 0.18 ▲ 2.34 7,520 7,700 7,500 199,020 1,532,454,000
08/04/2024 7,520 -0.18 ▼ -2.39 7,700 7,700 7,520 430,780 3,239,465,600
05/04/2024 7,750 -0.15 ▼ -1.94 7,900 7,890 7,620 311,270 2,412,342,500
04/04/2024 7,900 -0.10 ▼ -1.27 8,000 8,040 7,800 384,620 3,038,498,000
03/04/2024 8,000 0.16 ▲ 2.00 7,840 8,190 7,830 1,004,760 8,038,080,000
02/04/2024 7,840 0.04 ▲ 0.51 7,800 7,840 7,710 375,570 2,944,468,800
01/04/2024 7,800 0.20 ▲ 2.56 7,600 7,880 7,580 533,800 4,163,640,000
29/03/2024 7,600 -0.10 ▼ -1.32 7,700 7,730 7,550 374,510 2,846,276,000
28/03/2024 7,700 -0.08 ▼ -1.04 7,780 7,860 7,690 361,350 2,782,395,000
27/03/2024 7,780 -0.04 ▼ -0.51 7,820 7,940 7,750 323,050 2,513,329,000
26/03/2024 7,820 0.07 ▲ 0.90 7,750 7,940 7,650 451,660 3,531,981,200
25/03/2024 7,750 0.00 ■■ 0.00 7,750 7,910 7,660 593,260 4,597,765,000
22/03/2024 7,750 -0.01 ▼ -0.13 7,760 7,860 7,670 517,000 4,006,750,000
21/03/2024 7,760 0.21 ▲ 2.71 7,550 7,870 7,530 927,540 7,197,710,400
20/03/2024 7,550 0.00 ■■ 0.00 7,550 7,590 7,410 272,840 2,059,942,000
19/03/2024 7,550 -0.14 ▼ -1.85 7,690 7,780 7,550 418,610 3,160,505,500
18/03/2024 7,690 0.36 ▲ 4.68 7,330 7,750 7,350 1,430,140 10,997,776,600
15/03/2024 7,330 0.06 ▲ 0.82 7,270 7,450 7,210 328,360 2,406,878,800
14/03/2024 7,270 0.01 ▲ 0.14 7,260 7,370 7,250 280,510 2,039,307,700
13/03/2024 7,260 0.12 ▲ 1.65 7,140 7,260 7,160 153,180 1,112,086,800
12/03/2024 7,140 -0.06 ▼ -0.84 7,200 7,250 7,130 181,060 1,292,768,400
11/03/2024 7,200 -0.04 ▼ -0.56 7,240 7,290 7,150 293,370 2,112,264,000
08/03/2024 7,240 -0.19 ▼ -2.62 7,430 7,500 7,240 366,290 2,651,939,600
07/03/2024 7,430 0.34 ▲ 4.58 7,090 7,490 7,390 235,360 1,748,724,800
06/03/2024 7,420 0.04 ▲ 0.54 7,380 7,630 7,410 631,130 4,682,984,600
05/03/2024 7,380 -0.02 ▼ -0.27 7,400 7,400 7,320 238,410 1,759,465,800
04/03/2024 7,400 0.18 ▲ 2.43 7,220 7,500 7,280 571,090 4,226,066,000
01/03/2024 7,220 0.03 ▲ 0.42 7,190 7,250 7,200 160,540 1,159,098,800
29/02/2024 7,190 -0.01 ▼ -0.14 7,200 7,250 7,180 212,200 1,525,718,000
28/02/2024 7,200 -0.03 ▼ -0.42 7,230 7,300 7,190 202,940 1,461,168,000
27/02/2024 7,230 0.05 ▲ 0.69 7,180 7,250 7,160 181,770 1,314,197,100
26/02/2024 7,180 0.02 ▲ 0.28 7,160 7,210 7,110 217,670 1,562,870,600
23/02/2024 7,160 -0.22 ▼ -3.07 7,380 7,430 7,160 420,670 3,011,997,200
22/02/2024 7,380 0.01 ▲ 0.14 7,370 7,500 7,360 324,870 2,397,540,600
21/02/2024 7,370 0.02 ▲ 0.27 7,350 7,430 7,310 306,390 2,258,094,300
20/02/2024 7,350 -0.07 ▼ -0.95 7,420 7,500 7,340 344,380 2,531,193,000
19/02/2024 7,420 -0.02 ▼ -0.27 7,440 7,500 7,390 274,200 2,034,564,000
16/02/2024 7,440 0.26 ▲ 3.49 7,180 7,600 7,170 798,270 5,939,128,800
15/02/2024 7,180 0.10 ▲ 1.39 7,080 7,180 7,100 97,210 697,967,800
07/02/2024 7,080 -0.01 ▼ -0.14 7,090 7,140 7,070 149,360 1,057,468,800
06/02/2024 7,090 -0.03 ▼ -0.42 7,120 7,190 7,090 120,490 854,274,100
05/02/2024 7,120 -0.02 ▼ -0.28 7,140 7,210 7,100 123,830 881,669,600
02/02/2024 7,140 0.01 ▲ 0.14 7,130 7,280 7,140 233,860 1,669,760,400
01/02/2024 7,130 0.03 ▲ 0.42 7,100 7,150 7,090 129,580 923,905,400
31/01/2024 7,100 -0.06 ▼ -0.85 7,160 7,250 7,100 227,690 1,616,599,000
30/01/2024 7,160 -0.03 ▼ -0.42 7,190 7,250 7,150 117,820 843,591,200
29/01/2024 7,190 0.05 ▲ 0.70 7,140 7,270 7,150 359,730 2,586,458,700
19/01/2024 7,070 -0.05 ▼ -0.71 7,120 7,200 7,070 111,170 785,971,900
18/01/2024 7,120 0.06 ▲ 0.84 7,060 7,130 7,040 111,680 795,161,600
17/01/2024 7,060 0.00 ■■ 0.00 7,060 7,130 7,050 110,950 783,307,000
16/01/2024 7,060 0.07 ▲ 0.99 6,990 7,100 6,960 138,380 976,962,800
15/01/2024 6,990 0.00 ■■ 0.00 6,990 7,100 6,980 131,390 918,416,100
12/01/2024 6,990 -0.16 ▼ -2.29 7,150 7,140 6,960 400,700 2,800,893,000
11/01/2024 7,150 0.00 ■■ 0.00 7,150 7,230 7,130 204,170 1,459,815,500
10/01/2024 7,150 -0.12 ▼ -1.68 7,270 7,280 7,090 297,520 2,127,268,000
09/01/2024 7,270 -0.02 ▼ -0.28 7,290 7,370 7,260 190,280 1,383,335,600
08/01/2024 7,290 0.01 ▲ 0.14 7,280 7,430 7,280 330,380 2,408,470,200
05/01/2024 7,280 -0.04 ▼ -0.55 7,320 7,350 7,270 213,020 1,550,785,600
04/01/2024 7,320 0.04 ▲ 0.55 7,280 7,450 7,280 382,210 2,797,777,200
03/01/2024 7,280 0.03 ▲ 0.41 7,250 7,290 7,200 235,520 1,714,585,600
02/01/2024 7,250 -0.15 ▼ -2.07 7,400 7,350 7,180 260,850 1,891,162,500
29/12/2023 7,400 0.31 ▲ 4.19 7,090 7,400 7,090 340,300 2,518,220,000
28/12/2023 7,090 -0.07 ▼ -0.99 7,160 7,200 7,090 185,420 1,314,627,800
27/12/2023 7,160 -0.09 ▼ -1.26 7,250 7,250 7,160 179,370 1,284,289,200
26/12/2023 7,250 0.04 ▲ 0.55 7,210 7,280 7,180 209,980 1,522,355,000
25/12/2023 7,210 0.08 ▲ 1.11 7,130 7,240 7,130 231,640 1,670,124,400
22/12/2023 7,130 -0.05 ▼ -0.70 7,180 7,260 7,100 131,570 938,094,100
21/12/2023 7,180 0.06 ▲ 0.84 7,120 7,250 7,070 189,390 1,359,820,200
20/12/2023 7,120 0.11 ▲ 1.54 7,010 7,150 7,010 116,070 826,418,400
19/12/2023 7,010 0.01 ▲ 0.14 7,000 7,090 6,880 331,040 2,320,590,400
18/12/2023 7,000 -0.10 ▼ -1.43 7,100 7,210 7,000 178,920 1,252,440,000
15/12/2023 7,100 -0.05 ▼ -0.70 7,150 7,240 7,100 216,880 1,539,848,000
14/12/2023 7,150 -0.26 ▼ -3.64 7,410 7,330 7,150 213,580 1,527,097,000
13/12/2023 7,200 -0.21 ▼ -2.92 7,410 0 0 218,990 1,576,728,000
12/12/2023 7,410 0.13 ▲ 1.75 7,280 7,500 7,300 300,230 2,224,704,300
11/12/2023 7,280 -0.06 ▼ -0.82 7,340 7,400 7,120 206,170 1,500,917,600
08/12/2023 7,340 -0.16 ▼ -2.18 7,500 7,570 7,300 269,400 1,977,396,000
07/12/2023 7,500 0.08 ▲ 1.07 7,420 7,660 7,300 615,610 4,617,075,000
06/12/2023 7,420 0.23 ▲ 3.10 7,190 7,470 7,180 417,910 3,100,892,200
05/12/2023 7,190 0.02 ▲ 0.28 7,170 7,280 7,180 278,970 2,005,794,300
04/12/2023 7,170 0.21 ▲ 2.93 6,960 7,190 7,030 427,430 3,064,673,100
02/12/2023 6,960 0.08 ▲ 1.15 6,880 7,140 6,880 120,110 835,965,600
01/12/2023 6,960 0.08 ▲ 1.15 6,880 7,140 6,880 120,110 835,965,600
30/11/2023 6,920 0.04 ▲ 0.58 6,880 7,140 6,880 212,090 1,467,662,800
29/11/2023 6,880 0.01 ▲ 0.15 6,870 7,000 6,870 118,020 811,977,600
28/11/2023 6,870 0.02 ▲ 0.29 6,850 6,900 6,710 173,360 1,190,983,200
27/11/2023 6,850 -0.10 ▼ -1.46 6,950 7,060 6,850 95,220 652,257,000
24/11/2023 6,950 -0.05 ▼ -0.72 7,000 7,060 6,700 274,140 1,905,273,000
23/11/2023 7,000 -0.23 ▼ -3.29 7,230 7,350 7,000 402,840 2,819,880,000
22/11/2023 7,230 0.11 ▲ 1.52 7,120 7,270 7,080 317,380 2,294,657,400
21/11/2023 7,120 0.00 ■■ 0.00 7,120 7,190 7,070 196,940 1,402,212,800
20/11/2023 7,120 0.02 ▲ 0.28 7,100 7,140 6,950 194,190 1,382,632,800
17/11/2023 7,100 0.05 ▲ 0.70 7,050 7,300 7,030 646,930 4,593,203,000
16/11/2023 7,050 0.13 ▲ 1.84 6,920 7,050 6,890 201,130 1,417,966,500
15/11/2023 6,920 0.02 ▲ 0.29 6,900 7,100 6,900 287,070 1,986,524,400
14/11/2023 6,900 0.00 ■■ 0.00 6,900 7,030 6,880 213,710 1,474,599,000
13/11/2023 6,900 -0.01 ▼ -0.14 6,910 7,040 6,790 228,260 1,574,994,000
10/11/2023 6,910 -0.09 ▼ -1.30 7,000 7,170 6,870 295,830 2,044,185,300
09/11/2023 7,000 0.19 ▲ 2.71 6,810 7,200 6,840 424,220 2,969,540,000
08/11/2023 6,810 0.44 ▲ 6.46 6,370 6,810 6,310 378,180 2,575,405,800
07/11/2023 6,370 -0.10 ▼ -1.57 6,470 6,510 6,370 124,480 792,937,600
06/11/2023 6,470 0.08 ▲ 1.24 6,390 6,510 6,370 188,780 1,221,406,600
03/11/2023 6,390 -0.03 ▼ -0.47 6,420 6,500 6,300 155,070 990,897,300
02/11/2023 6,420 0.42 ▲ 6.54 6,000 6,420 6,080 294,850 1,892,937,000
01/11/2023 6,000 0.20 ▲ 3.33 5,800 6,000 5,770 113,820 682,920,000
31/10/2023 5,800 -0.07 ▼ -1.21 5,870 6,050 5,700 233,820 1,356,156,000
30/10/2023 5,870 -0.43 ▼ -7.33 6,300 6,340 5,870 99,920 586,530,400
27/10/2023 6,300 0.07 ▲ 1.11 6,230 6,390 5,970 179,730 1,132,299,000
26/10/2023 6,230 -0.46 ▼ -7.38 6,690 6,600 6,230 548,480 3,417,030,400
25/10/2023 6,690 -0.03 ▼ -0.45 6,720 6,850 6,660 248,750 1,664,137,500
24/10/2023 6,720 0.14 ▲ 2.08 6,580 6,750 6,560 127,850 859,152,000
23/10/2023 6,580 0.02 ▲ 0.30 6,560 6,700 6,570 119,490 786,244,200
20/10/2023 6,560 0.15 ▲ 2.29 6,410 6,660 6,350 196,520 1,289,171,200
19/10/2023 6,410 -0.19 ▼ -2.96 6,600 6,700 6,410 175,720 1,126,365,200
18/10/2023 6,600 -0.30 ▼ -4.55 6,900 6,950 6,420 296,470 1,956,702,000
17/10/2023 6,900 -0.17 ▼ -2.46 7,070 7,120 6,900 144,580 997,602,000
16/10/2023 7,070 -0.10 ▼ -1.41 7,170 7,230 7,060 143,050 1,011,363,500
13/10/2023 7,170 -0.02 ▼ -0.28 7,190 7,240 7,030 220,640 1,581,988,800
12/10/2023 7,190 0.06 ▲ 0.83 7,130 7,300 7,140 202,740 1,457,700,600
11/10/2023 7,130 0.02 ▲ 0.28 7,110 7,150 7,030 150,410 1,072,423,300
10/10/2023 7,110 0.13 ▲ 1.83 6,980 7,150 7,050 211,700 1,505,187,000
09/10/2023 6,980 0.15 ▲ 2.15 6,830 6,990 6,820 158,730 1,107,935,400
06/10/2023 6,830 0.03 ▲ 0.44 6,800 6,950 6,750 178,150 1,216,764,500
05/10/2023 6,800 -0.19 ▼ -2.79 6,990 7,080 6,800 204,120 1,388,016,000
04/10/2023 6,990 0.03 ▲ 0.43 6,960 7,100 6,800 278,570 1,947,204,300
03/10/2023 6,960 -0.52 ▼ -7.47 7,480 7,460 6,960 384,960 2,679,321,600
02/10/2023 7,480 0.08 ▲ 1.07 7,400 7,520 7,400 166,730 1,247,140,400
29/09/2023 7,400 0.03 ▲ 0.41 7,370 7,510 7,380 167,270 1,237,798,000
28/09/2023 7,370 -0.14 ▼ -1.90 7,510 7,520 7,300 172,680 1,272,651,600
27/09/2023 7,510 0.11 ▲ 1.46 7,400 7,510 7,250 267,670 2,010,201,700
26/09/2023 7,400 -0.05 ▼ -0.68 7,450 7,600 7,390 339,250 2,510,450,000
22/09/2023 8,000 -0.41 ▼ -5.13 8,410 8,220 7,960 576,490 4,611,920,000
21/09/2023 8,410 -0.15 ▼ -1.78 8,560 8,660 8,380 237,790 1,999,813,900
20/09/2023 8,560 0.30 ▲ 3.50 8,260 8,560 8,260 298,300 2,553,448,000
19/09/2023 8,260 0.02 ▲ 0.24 8,240 8,330 8,150 305,330 2,522,025,800
18/09/2023 8,240 -0.16 ▼ -1.94 8,400 8,410 8,200 340,830 2,808,439,200
15/09/2023 8,420 0.03 ▲ 0.36 8,390 8,520 8,400 78,960 664,843,200
14/09/2023 8,390 -0.29 ▼ -3.46 8,680 8,730 8,360 629,260 5,279,491,400
13/09/2023 8,680 -0.14 ▼ -1.61 8,820 8,950 8,590 558,250 4,845,610,000
12/09/2023 8,820 0.12 ▲ 1.36 8,700 8,850 8,570 523,660 4,618,681,200
11/09/2023 8,700 -0.42 ▼ -4.83 9,120 9,250 8,700 823,610 7,165,407,000
08/09/2023 9,120 0.12 ▲ 1.32 9,000 9,210 8,860 749,940 6,839,452,800
07/09/2023 9,000 0.06 ▲ 0.67 8,940 9,140 8,940 646,040 5,814,360,000
06/09/2023 8,940 0.18 ▲ 2.01 8,760 8,950 8,670 758,860 6,784,208,400
05/09/2023 8,760 0.13 ▲ 1.48 8,630 8,930 8,740 558,700 4,894,212,000
31/08/2023 8,630 0.13 ▲ 1.51 8,500 8,760 8,510 490,620 4,234,050,600
30/08/2023 8,500 -0.05 ▼ -0.59 8,550 8,620 8,400 407,450 3,463,325,000
29/08/2023 8,550 0.06 ▲ 0.70 8,490 8,750 8,510 500,190 4,276,624,500
28/08/2023 8,490 0.10 ▲ 1.18 8,390 8,500 8,310 383,100 3,252,519,000
25/08/2023 8,390 -0.06 ▼ -0.72 8,450 8,530 8,310 377,730 3,169,154,700
24/08/2023 8,450 0.35 ▲ 4.14 8,100 8,470 8,100 502,780 4,248,491,000
23/08/2023 8,100 0.04 ▲ 0.49 8,060 8,260 8,040 373,770 3,027,537,000
22/08/2023 8,060 -0.06 ▼ -0.74 8,120 8,280 7,720 627,900 5,060,874,000
21/08/2023 8,120 -0.40 ▼ -4.93 8,520 8,430 8,020 590,630 4,795,915,600
18/08/2023 8,520 -0.64 ▼ -7.51 9,160 9,140 8,520 1,258,680 10,723,953,600
17/08/2023 9,160 -0.10 ▼ -1.09 9,260 9,390 9,160 850,180 7,787,648,800
16/08/2023 9,260 -0.14 ▼ -1.51 9,400 9,400 9,250 726,630 6,728,593,800
15/08/2023 9,400 -0.13 ▼ -1.38 9,530 9,620 9,400 751,860 7,067,484,000
14/08/2023 9,530 0.23 ▲ 2.41 9,300 9,730 9,400 1,277,570 12,175,242,100
11/08/2023 9,300 0.00 ■■ 0.00 9,300 9,380 9,050 756,560 7,036,008,000
10/08/2023 9,300 0.30 ▲ 3.23 9,000 9,430 9,020 1,786,360 16,613,148,000
09/08/2023 9,000 -0.02 ▼ -0.22 9,020 9,140 8,920 497,490 4,477,410,000
08/08/2023 9,020 0.09 ▲ 1.00 8,930 9,340 8,960 1,080,520 9,746,290,400
07/08/2023 8,930 0.03 ▲ 0.34 8,900 9,080 8,860 720,760 6,436,386,800
04/08/2023 8,900 0.30 ▲ 3.37 8,600 9,000 8,680 967,660 8,612,174,000
03/08/2023 8,600 -0.20 ▼ -2.33 8,800 8,850 8,600 685,460 5,894,956,000
02/08/2023 8,800 0.22 ▲ 2.50 8,580 8,820 8,500 569,450 5,011,160,000
01/08/2023 8,580 -0.27 ▼ -3.15 8,850 8,990 8,580 1,024,260 8,788,150,800
31/07/2023 8,850 -0.20 ▼ -2.26 9,050 9,070 8,810 890,800 7,883,580,000
28/07/2023 9,050 0.05 ▲ 0.55 9,000 9,190 8,920 872,130 7,892,776,500
27/07/2023 9,000 0.13 ▲ 1.44 8,870 9,180 8,820 1,516,710 13,650,390,000
26/07/2023 8,870 -0.03 ▼ -0.34 8,900 8,920 8,810 503,670 4,467,552,900
25/07/2023 8,900 0.00 ■■ 0.00 8,900 8,970 8,800 994,960 8,855,144,000
24/07/2023 8,900 0.10 ▲ 1.12 8,800 9,050 8,800 1,004,930 8,943,877,000
21/07/2023 8,800 0.39 ▲ 4.43 8,410 8,890 8,440 1,243,930 10,946,584,000
20/07/2023 8,410 0.11 ▲ 1.31 8,300 8,430 8,220 517,450 4,351,754,500
19/07/2023 8,300 -0.21 ▼ -2.53 8,510 8,620 8,300 805,510 6,685,733,000
18/07/2023 8,510 -0.12 ▼ -1.41 8,630 8,630 8,400 788,600 6,710,986,000
17/07/2023 8,630 0.41 ▲ 4.75 8,220 8,750 8,290 1,396,270 12,049,810,100
14/07/2023 8,220 0.05 ▲ 0.61 8,170 8,240 8,060 778,170 6,396,557,400
13/07/2023 8,170 0.23 ▲ 2.82 7,940 8,260 7,980 951,920 7,777,186,400
12/07/2023 7,940 -0.06 ▼ -0.76 8,000 8,030 7,880 322,210 2,558,347,400
11/07/2023 8,000 0.00 ■■ 0.00 8,000 8,070 7,970 463,790 3,710,320,000
10/07/2023 8,000 0.13 ▲ 1.63 7,870 8,080 7,870 422,980 3,383,840,000
07/07/2023 7,870 0.02 ▲ 0.25 7,850 7,910 7,760 278,660 2,193,054,200
06/07/2023 7,850 -0.15 ▼ -1.91 8,000 8,030 7,800 412,500 3,238,125,000
05/07/2023 8,000 0.03 ▲ 0.38 7,970 8,040 7,970 359,430 2,875,440,000
04/07/2023 7,970 0.07 ▲ 0.88 7,900 7,970 7,900 266,910 2,127,272,700
03/07/2023 7,900 -0.06 ▼ -0.76 7,960 8,020 7,880 262,190 2,071,301,000
30/06/2023 7,960 -0.07 ▼ -0.88 8,030 8,060 7,960 486,390 3,871,664,400
29/06/2023 8,030 -0.11 ▼ -1.37 8,140 8,190 8,030 447,580 3,594,067,400
28/06/2023 8,140 0.11 ▲ 1.35 8,030 8,280 8,040 1,114,940 9,075,611,600
27/06/2023 8,030 -0.02 ▼ -0.25 8,050 8,110 8,010 314,530 2,525,675,900
26/06/2023 8,050 -0.14 ▼ -1.74 8,190 8,250 7,980 598,350 4,816,717,500
23/06/2023 8,190 0.03 ▲ 0.37 8,160 8,270 8,140 778,470 6,375,669,300
22/06/2023 8,160 0.15 ▲ 1.84 8,010 8,190 8,060 686,140 5,598,902,400
21/06/2023 8,010 0.02 ▲ 0.25 7,990 8,040 7,960 342,420 2,742,784,200
20/06/2023 7,990 0.24 ▲ 3.00 7,750 7,990 7,800 351,230 2,806,327,700
19/06/2023 7,750 -0.25 ▼ -3.23 8,000 8,030 7,740 656,020 5,084,155,000
16/06/2023 8,130 0.10 ▲ 1.23 8,030 8,190 8,040 287,660 2,338,675,800
15/06/2023 8,030 -0.02 ▼ -0.25 8,050 8,100 8,000 346,910 2,785,687,300
14/06/2023 8,050 -0.10 ▼ -1.24 8,150 8,260 8,050 593,230 4,775,501,500
13/06/2023 8,150 0.01 ▲ 0.12 8,140 8,290 8,130 673,720 5,490,818,000
12/06/2023 8,140 0.06 ▲ 0.74 8,080 8,150 8,000 377,810 3,075,373,400
09/06/2023 8,080 -0.02 ▼ -0.25 8,100 8,150 8,000 531,350 4,293,308,000
08/06/2023 8,100 -0.18 ▼ -2.22 8,280 8,350 8,100 900,200 7,291,620,000
07/06/2023 8,280 0.15 ▲ 1.81 8,130 8,390 8,160 820,540 6,794,071,200
06/06/2023 8,130 0.09 ▲ 1.11 8,040 8,160 8,010 507,510 4,126,056,300
05/06/2023 8,040 -0.11 ▼ -1.37 8,150 8,210 8,020 813,860 6,543,434,400
02/06/2023 8,150 -0.11 ▼ -1.35 8,260 8,370 8,120 798,960 6,511,524,000
01/06/2023 8,260 0.13 ▲ 1.57 8,130 8,490 8,120 668,590 5,522,553,400
31/05/2023 8,130 0.01 ▲ 0.12 8,120 8,250 8,080 780,320 6,344,001,600
30/05/2023 8,120 -0.08 ▼ -0.99 8,200 8,320 8,080 636,440 5,167,892,800
29/05/2023 8,200 0.30 ▲ 3.66 7,900 8,300 7,990 1,101,170 9,029,594,000
26/05/2023 7,900 0.15 ▲ 1.90 7,750 7,960 7,790 419,710 3,315,709,000
25/05/2023 7,750 -0.09 ▼ -1.16 7,840 7,870 7,750 380,660 2,950,115,000
24/05/2023 7,840 0.03 ▲ 0.38 7,810 8,000 7,820 508,590 3,987,345,600
23/05/2023 7,810 -0.14 ▼ -1.79 7,950 8,050 7,800 497,190 3,883,053,900
22/05/2023 7,950 0.29 ▲ 3.65 7,660 7,990 7,710 497,470 3,954,886,500
19/05/2023 7,660 -0.11 ▼ -1.44 7,770 7,850 7,530 675,920 5,177,547,200
18/05/2023 7,770 0.01 ▲ 0.13 7,760 7,870 7,750 379,880 2,951,667,600
17/05/2023 7,760 -0.02 ▼ -0.26 7,780 8,040 7,760 785,840 6,098,118,400
16/05/2023 7,780 0.03 ▲ 0.39 7,750 7,890 7,700 559,950 4,356,411,000
15/05/2023 7,750 -0.29 ▼ -3.74 8,040 8,150 7,750 891,480 6,908,970,000
12/05/2023 8,040 0.02 ▲ 0.25 8,020 8,100 7,870 828,870 6,664,114,800
11/05/2023 8,020 0.22 ▲ 2.74 7,800 8,200 7,990 1,042,500 8,360,850,000
10/05/2023 7,800 0.33 ▲ 4.23 7,470 7,960 7,480 1,454,530 11,345,334,000
09/05/2023 7,470 -0.11 ▼ -1.47 7,580 7,620 7,470 364,030 2,719,304,100
08/05/2023 7,580 0.26 ▲ 3.43 7,320 7,580 7,380 493,050 3,737,319,000
05/05/2023 7,320 -0.13 ▼ -1.78 7,450 7,550 7,280 580,130 4,246,551,600
04/05/2023 7,450 -0.17 ▼ -2.28 7,620 7,650 7,200 805,450 6,000,602,500
28/04/2023 7,620 0.03 ▲ 0.39 7,590 7,730 7,570 643,820 4,905,908,400
27/04/2023 7,590 0.30 ▲ 3.95 7,290 7,700 7,300 1,069,440 8,117,049,600
26/04/2023 7,290 0.09 ▲ 1.23 7,200 7,290 7,160 387,210 2,822,760,900
25/04/2023 7,200 -0.13 ▼ -1.81 7,330 7,440 7,100 402,260 2,896,272,000
24/04/2023 7,330 0.24 ▲ 3.27 7,090 7,400 7,060 586,080 4,295,966,400
21/04/2023 7,090 0.08 ▲ 1.13 7,010 7,160 7,000 422,050 2,992,334,500
20/04/2023 7,010 -0.07 ▼ -1.00 7,080 7,160 6,950 369,440 2,589,774,400
19/04/2023 7,080 -0.23 ▼ -3.25 7,310 7,370 7,080 406,630 2,878,940,400
18/04/2023 7,310 0.22 ▲ 3.01 7,090 7,400 7,080 367,210 2,684,305,100
17/04/2023 7,090 0.08 ▲ 1.13 7,010 7,150 6,950 417,330 2,958,869,700
14/04/2023 7,010 -0.52 ▼ -7.42 7,530 7,620 7,010 993,170 6,962,121,700
13/04/2023 7,530 -0.21 ▼ -2.79 7,740 7,800 7,510 502,320 3,782,469,600
12/04/2023 7,740 0.00 ■■ 0.00 7,740 7,870 7,610 873,010 6,757,097,400
11/04/2023 7,740 0.04 ▲ 0.52 7,700 7,740 7,320 824,080 6,378,379,200
10/04/2023 7,700 -0.10 ▼ -1.30 7,800 7,970 7,400 1,127,710 8,683,367,000
07/04/2023 7,800 0.33 ▲ 4.23 7,470 7,800 7,410 917,430 7,155,954,000
06/04/2023 7,470 0.00 ■■ 0.00 7,470 7,990 7,470 1,707,520 12,755,174,400
05/04/2023 7,470 0.07 ▲ 0.94 7,400 7,550 7,350 1,032,520 7,712,924,400
04/04/2023 7,400 0.13 ▲ 1.76 7,270 7,590 7,400 1,523,770 11,275,898,000
03/04/2023 7,270 0.47 ▲ 6.46 6,800 7,270 7,090 1,044,520 7,593,660,400
31/03/2023 6,800 0.11 ▲ 1.62 6,690 6,820 6,630 578,630 3,934,684,000
30/03/2023 6,690 0.00 ■■ 0.00 6,690 6,850 6,690 473,540 3,167,982,600
29/03/2023 6,690 -0.01 ▼ -0.15 6,700 6,750 6,610 411,440 2,752,533,600
28/03/2023 6,700 -0.01 ▼ -0.15 6,710 6,960 6,700 652,420 4,371,214,000
27/03/2023 6,710 1.09 ▲ 16.24 5,620 6,790 6,660 405,720 2,722,381,200
24/03/2023 6,660 0.16 ▲ 2.40 6,500 6,790 6,560 544,890 3,628,967,400
22/03/2023 6,500 0.06 ▲ 0.92 6,440 6,610 6,470 376,980 2,450,370,000
21/03/2023 6,440 0.04 ▲ 0.62 6,400 6,500 6,350 232,660 1,498,330,400
20/03/2023 6,400 -0.08 ▼ -1.25 6,480 6,580 6,400 306,360 1,960,704,000
17/03/2023 6,480 -0.01 ▼ -0.15 6,490 6,630 6,480 285,670 1,851,141,600
16/03/2023 6,490 -0.21 ▼ -3.24 6,700 6,650 6,480 402,980 2,615,340,200
15/03/2023 6,700 0.38 ▲ 5.67 6,320 6,730 6,450 607,240 4,068,508,000
14/03/2023 6,320 -0.24 ▼ -3.80 6,560 6,650 6,270 528,450 3,339,804,000
13/03/2023 6,560 0.05 ▲ 0.76 6,510 6,750 6,500 644,990 4,231,134,400
10/03/2023 6,510 -0.17 ▼ -2.61 6,680 6,750 6,510 447,430 2,912,769,300
09/03/2023 6,680 -0.10 ▼ -1.50 6,780 6,880 6,680 411,260 2,747,216,800
08/03/2023 6,780 0.24 ▲ 3.54 6,540 6,900 6,430 746,280 5,059,778,400
07/03/2023 6,540 -0.14 ▼ -2.14 6,680 6,730 6,500 442,270 2,892,445,800
06/03/2023 6,680 0.43 ▲ 6.44 6,250 6,680 6,490 712,220 4,757,629,600
03/03/2023 6,250 -0.37 ▼ -5.92 6,620 6,690 6,250 651,140 4,069,625,000
02/03/2023 6,620 0.04 ▲ 0.60 6,580 6,880 6,550 518,000 3,429,160,000
01/03/2023 6,580 0.07 ▲ 1.06 6,510 6,580 6,200 784,580 5,162,536,400
28/02/2023 6,510 -0.49 ▼ -7.53 7,000 7,200 6,510 1,368,930 8,911,734,300
27/02/2023 7,000 0.01 ▲ 0.14 6,990 7,400 6,750 1,429,060 10,003,420,000
24/02/2023 6,990 0.25 ▲ 3.58 6,740 7,160 6,730 1,346,990 9,415,460,100
23/02/2023 6,740 -0.03 ▼ -0.45 6,770 6,920 6,400 785,610 5,295,011,400
22/02/2023 6,770 0.14 ▲ 2.07 6,630 7,090 6,400 1,810,080 12,254,241,600
21/02/2023 6,630 0.13 ▲ 1.96 6,500 6,940 6,610 1,632,150 10,821,154,500
20/02/2023 6,500 0.42 ▲ 6.46 6,080 6,500 6,430 539,370 3,505,905,000
17/02/2023 6,080 0.18 ▲ 2.96 5,900 6,150 5,900 498,710 3,032,156,800
16/02/2023 5,900 0.05 ▲ 0.85 5,850 5,980 5,860 246,620 1,455,058,000
15/02/2023 5,850 0.32 ▲ 5.47 5,530 5,880 5,540 265,690 1,554,286,500
14/02/2023 5,530 0.03 ▲ 0.54 5,500 5,610 5,500 116,540 644,466,200
13/02/2023 5,500 -0.35 ▼ -6.36 5,850 5,840 5,480 388,460 2,136,530,000
10/02/2023 5,850 -0.23 ▼ -3.93 6,080 6,120 5,850 321,850 1,882,822,500
09/02/2023 6,080 -0.12 ▼ -1.97 6,200 6,300 6,080 144,590 879,107,200
08/02/2023 6,200 0.11 ▲ 1.77 6,090 6,370 5,990 350,360 2,172,232,000
07/02/2023 6,090 -0.21 ▼ -3.45 6,300 6,550 6,000 532,680 3,244,021,200
06/02/2023 6,300 0.30 ▲ 4.76 6,000 6,300 6,020 413,230 2,603,349,000
03/02/2023 6,000 0.14 ▲ 2.33 5,860 6,120 5,890 275,650 1,653,900,000
02/02/2023 5,860 -0.14 ▼ -2.39 6,000 6,190 5,820 325,880 1,909,656,800
01/02/2023 6,000 -0.45 ▼ -7.50 6,450 6,600 6,000 829,320 4,975,920,000
31/01/2023 6,450 0.07 ▲ 1.09 6,380 6,500 6,250 544,720 3,513,444,000
30/01/2023 6,380 0.18 ▲ 2.82 6,200 6,600 6,200 865,320 5,520,741,600
27/01/2023 6,200 0.10 ▲ 1.61 6,100 6,300 6,090 544,630 3,376,706,000
19/01/2023 6,100 0.01 ▲ 0.16 6,090 6,300 6,090 393,030 2,397,483,000
18/01/2023 6,090 0.39 ▲ 6.40 5,700 6,090 5,630 921,650 5,612,848,500
17/01/2023 5,700 0.17 ▲ 2.98 5,530 5,700 5,530 236,080 1,345,656,000
16/01/2023 5,530 -0.08 ▼ -1.45 5,610 5,690 5,510 114,320 632,189,600
13/01/2023 5,610 -0.08 ▼ -1.43 5,690 5,790 5,590 213,910 1,200,035,100
12/01/2023 5,690 -0.01 ▼ -0.18 5,700 5,800 5,610 76,820 437,105,800
11/01/2023 5,700 0.10 ▲ 1.75 5,600 5,820 5,620 275,720 1,571,604,000
10/01/2023 5,600 0.00 ■■ 0.00 5,600 5,700 5,430 136,090 762,104,000
09/01/2023 5,600 0.00 ■■ 0.00 5,600 5,720 5,590 130,700 731,920,000
06/01/2023 5,600 -0.22 ▼ -3.93 5,820 5,920 5,600 233,390 1,306,984,000
05/01/2023 5,820 0.00 ■■ 0.00 5,820 5,990 5,690 176,640 1,028,044,800
04/01/2023 5,820 -0.06 ▼ -1.03 5,880 6,150 5,820 536,870 3,124,583,400
03/01/2023 5,880 0.38 ▲ 6.46 5,500 5,880 5,500 637,000 3,745,560,000
30/12/2022 5,500 -0.10 ▼ -1.82 5,600 5,790 5,400 230,980 1,270,390,000
29/12/2022 5,600 0.01 ▲ 0.18 5,590 5,940 5,300 259,380 1,452,528,000
28/12/2022 5,590 0.09 ▲ 1.61 5,500 5,640 5,460 155,790 870,866,100
27/12/2022 5,500 0.29 ▲ 5.27 5,210 5,500 5,060 188,730 1,038,015,000
26/12/2022 5,210 -0.39 ▼ -7.49 5,600 5,680 5,210 399,130 2,079,467,300
23/12/2022 5,600 -0.10 ▼ -1.79 5,700 5,800 5,590 166,780 933,968,000
22/12/2022 5,700 -0.10 ▼ -1.75 5,800 5,950 5,600 231,810 1,321,317,000
21/12/2022 5,800 -0.12 ▼ -2.07 5,920 6,170 5,510 361,890 2,098,962,000
20/12/2022 5,920 -0.19 ▼ -3.21 6,110 6,110 5,690 759,370 4,495,470,400
19/12/2022 6,110 -0.45 ▼ -7.36 6,560 6,660 6,110 915,980 5,596,637,800
15/12/2022 6,500 0.16 ▲ 2.46 6,340 6,590 6,300 570,540 3,708,510,000
14/12/2022 6,340 0.41 ▲ 6.47 5,930 6,340 6,050 1,074,290 6,810,998,600
13/12/2022 5,930 0.32 ▲ 5.40 5,610 5,930 5,540 299,380 1,775,323,400
12/12/2022 5,610 -0.31 ▼ -5.53 5,920 6,190 5,610 468,750 2,629,687,500
11/12/2022 5,920 -0.10 ▼ -1.69 6,020 6,250 5,890 344,310 2,038,315,200
09/12/2022 5,920 -0.10 ▼ -1.69 6,020 6,250 5,890 344,310 2,038,315,200
08/12/2022 6,020 0.39 ▲ 6.48 5,630 6,020 5,720 490,030 2,949,980,600
07/12/2022 5,630 -0.42 ▼ -7.46 6,050 6,000 5,630 615,570 3,465,659,100
06/12/2022 6,050 -0.45 ▼ -7.44 6,500 6,390 6,050 824,830 4,990,221,500
05/12/2022 6,500 -0.10 ▼ -1.54 6,600 6,800 6,490 770,280 5,006,820,000
04/12/2022 6,600 0.20 ▲ 3.03 6,400 6,660 6,060 666,880 4,401,408,000
02/12/2022 6,600 0.20 ▲ 3.03 6,400 6,660 6,060 666,880 4,401,408,000
01/12/2022 6,400 0.08 ▲ 1.25 6,320 6,760 6,170 868,760 5,560,064,000
30/11/2022 6,320 0.24 ▲ 3.80 6,080 6,410 5,810 512,410 3,238,431,200
29/11/2022 6,080 0.39 ▲ 6.41 5,690 6,080 5,600 1,108,730 6,741,078,400
28/11/2022 5,690 0.37 ▲ 6.50 5,320 5,690 5,520 235,530 1,340,165,700
27/11/2022 5,320 0.34 ▲ 6.39 4,980 5,320 5,100 738,900 3,930,948,000
25/11/2022 5,320 0.34 ▲ 6.39 4,980 5,320 5,100 738,900 3,930,948,000
24/11/2022 4,980 0.11 ▲ 2.21 4,870 5,100 4,790 311,580 1,551,668,400
23/11/2022 4,870 -0.24 ▼ -4.93 5,110 5,210 4,850 432,820 2,107,833,400
22/11/2022 5,110 0.11 ▲ 2.15 5,000 5,350 5,030 808,580 4,131,843,800
21/11/2022 5,000 0.29 ▲ 5.80 4,710 5,010 4,800 445,240 2,226,200,000
20/11/2022 4,710 0.30 ▲ 6.37 4,410 4,710 4,210 591,920 2,787,943,200
18/11/2022 4,710 0.30 ▲ 6.37 4,410 4,710 4,210 591,920 2,787,943,200
17/11/2022 4,410 0.28 ▲ 6.35 4,130 4,410 4,200 423,360 1,867,017,600
16/11/2022 4,130 0.27 ▲ 6.54 3,860 4,130 3,590 633,960 2,618,254,800
15/11/2022 3,860 -0.29 ▼ -7.51 4,150 3,950 3,860 703,470 2,715,394,200
14/11/2022 4,150 -0.31 ▼ -7.47 4,460 4,300 4,150 291,180 1,208,397,000
13/11/2022 4,460 -0.33 ▼ -7.40 4,790 5,000 4,460 282,920 1,261,823,200
11/11/2022 4,460 -0.33 ▼ -7.40 4,790 5,000 4,460 282,920 1,261,823,200
10/11/2022 4,790 -0.36 ▼ -7.52 5,150 5,150 4,790 217,810 1,043,309,900
09/11/2022 5,150 -0.04 ▼ -0.78 5,190 5,490 5,030 172,050 886,057,500
08/11/2022 5,190 -0.05 ▼ -0.96 5,240 5,200 4,880 328,510 1,704,966,900
07/11/2022 5,240 -0.39 ▼ -7.44 5,630 5,540 5,240 220,430 1,155,053,200
06/11/2022 5,630 -0.42 ▼ -7.46 6,050 6,060 5,630 354,490 1,995,778,700
04/11/2022 5,630 -0.42 ▼ -7.46 6,050 6,060 5,630 354,490 1,995,778,700
03/11/2022 6,050 -0.13 ▼ -2.15 6,180 6,300 6,020 168,680 1,020,514,000
02/11/2022 6,180 -0.12 ▼ -1.94 6,300 6,410 6,180 160,730 993,311,400
01/11/2022 6,300 0.20 ▲ 3.17 6,100 6,410 6,150 191,330 1,205,379,000
31/10/2022 6,100 -0.10 ▼ -1.64 6,200 6,300 5,900 186,910 1,140,151,000
28/10/2022 6,200 0.19 ▲ 3.06 6,010 6,390 6,100 239,030 1,481,986,000
27/10/2022 6,010 0.39 ▲ 6.49 5,620 6,010 5,450 238,870 1,435,608,700
26/10/2022 5,620 -0.88 ▼ -15.66 6,500 6,200 5,620 177,000 994,740,000
25/10/2022 6,030 0.03 ▲ 0.50 6,000 6,190 5,600 453,420 2,734,122,600
24/10/2022 6,500 -0.48 ▼ -7.38 6,980 7,100 6,500 271,120 1,762,280,000
21/10/2022 6,980 -0.52 ▼ -7.45 7,500 7,600 6,980 356,690 2,489,696,200
20/10/2022 7,500 -0.30 ▼ -4.00 7,800 7,820 7,500 223,410 1,675,575,000
19/10/2022 7,800 -0.07 ▼ -0.90 7,870 7,970 7,710 156,380 1,219,764,000
18/10/2022 7,870 0.49 ▲ 6.23 7,380 7,890 7,510 447,540 3,522,139,800
17/10/2022 7,380 -0.03 ▼ -0.41 7,410 7,490 7,200 177,070 1,306,776,600
16/10/2022 7,410 0.26 ▲ 3.51 7,150 7,540 7,320 191,530 1,419,237,300
14/10/2022 7,410 0.26 ▲ 3.51 7,150 7,540 7,320 191,530 1,419,237,300
13/10/2022 7,150 0.09 ▲ 1.26 7,060 7,290 7,110 139,330 996,209,500
12/10/2022 7,060 0.01 ▲ 0.14 7,050 7,290 6,800 250,120 1,765,847,200
11/10/2022 7,050 -0.52 ▼ -7.38 7,570 7,560 7,050 238,790 1,683,469,500
07/10/2022 7,440 -0.56 ▼ -7.53 8,000 8,000 7,440 428,750 3,189,900,000
06/10/2022 8,000 -0.56 ▼ -7.00 8,560 8,760 8,000 211,900 1,695,200,000
05/10/2022 8,560 0.56 ▲ 6.54 8,000 8,560 8,200 157,360 1,347,001,600
04/10/2022 8,000 -0.51 ▼ -6.38 8,510 8,700 8,000 220,490 1,763,920,000
03/10/2022 8,510 -0.63 ▼ -7.40 9,140 9,150 8,510 214,600 1,826,246,000
02/10/2022 9,140 -0.01 ▼ -0.11 9,150 9,210 8,550 309,530 2,829,104,200
30/09/2022 9,140 -0.01 ▼ -0.11 9,150 9,210 8,550 309,530 2,829,104,200
29/09/2022 9,150 -0.30 ▼ -3.28 9,450 9,700 9,150 151,440 1,385,676,000
28/09/2022 9,450 0.03 ▲ 0.32 9,420 9,700 9,200 181,520 1,715,364,000
27/09/2022 9,420 -0.05 ▼ -0.53 9,470 9,660 9,100 165,760 1,561,459,200
26/09/2022 9,470 -0.53 ▼ -5.60 10,000 9,900 9,310 298,220 2,824,143,400
23/09/2022 10,000 -0.15 ▼ -1.50 10,150 10,350 10,000 184,450 1,844,500,000
22/09/2022 10,150 0.10 ▲ 0.99 10,050 10,350 9,860 222,200 2,255,330,000
21/09/2022 10,050 0.00 ■■ 0.00 10,050 10,150 9,800 131,740 1,323,987,000
20/09/2022 10,050 0.42 ▲ 4.18 9,630 10,100 9,650 191,450 1,924,072,500
19/09/2022 9,630 -0.72 ▼ -7.48 10,350 10,400 9,630 377,870 3,638,888,100
16/09/2022 10,350 -0.45 ▼ -4.35 10,800 10,800 10,350 259,800 2,688,930,000
15/09/2022 10,800 0.00 ■■ 0.00 10,800 11,000 10,800 201,090 2,171,772,000
14/09/2022 10,800 0.05 ▲ 0.46 10,750 10,900 10,350 341,190 3,684,852,000
13/09/2022 10,750 -0.05 ▼ -0.47 10,800 10,850 10,550 142,070 1,527,252,500
12/09/2022 10,800 0.30 ▲ 2.78 10,500 11,050 10,750 148,490 1,603,692,000
09/09/2022 10,900 0.40 ▲ 3.67 10,500 10,900 10,100 372,480 4,060,032,000
08/09/2022 10,500 -0.50 ▼ -4.76 11,000 11,300 10,500 381,660 4,007,430,000
07/09/2022 11,000 -0.75 ▼ -6.82 11,750 11,800 11,000 599,550 6,595,050,000
06/09/2022 11,750 0.00 ■■ 0.00 11,750 12,100 11,700 367,740 4,320,945,000
05/09/2022 11,750 -0.15 ▼ -1.28 11,900 12,200 11,750 257,130 3,021,277,500
04/09/2022 11,900 0.10 ▲ 0.84 11,800 12,000 11,650 298,370 3,550,603,000
02/09/2022 11,900 0.10 ▲ 0.84 11,800 12,000 11,650 298,370 3,550,603,000
01/09/2022 11,900 0.10 ▲ 0.84 11,800 12,000 11,650 298,370 3,550,603,000
31/08/2022 11,900 0.10 ▲ 0.84 11,800 12,000 11,650 298,370 3,550,603,000
30/08/2022 11,800 -0.35 ▼ -2.97 12,150 12,350 11,750 501,840 5,921,712,000
29/08/2022 12,150 -0.40 ▼ -3.29 12,550 12,300 11,850 476,920 5,794,578,000
28/08/2022 12,550 0.25 ▲ 1.99 12,300 12,750 12,300 986,710 12,383,210,500
26/08/2022 12,550 0.25 ▲ 1.99 12,300 12,750 12,300 986,710 12,383,210,500
25/08/2022 12,300 0.25 ▲ 2.03 12,050 12,350 12,100 424,900 5,226,270,000
24/08/2022 12,050 -0.05 ▼ -0.41 12,100 12,250 11,950 287,360 3,462,688,000
23/08/2022 12,100 0.35 ▲ 2.89 11,750 12,100 11,450 416,660 5,041,586,000
22/08/2022 11,750 -0.55 ▼ -4.68 12,300 12,350 11,750 490,640 5,765,020,000
21/08/2022 12,300 0.00 ■■ 0.00 12,300 12,450 12,100 316,880 3,897,624,000
19/08/2022 12,300 0.00 ■■ 0.00 12,300 12,450 12,100 316,880 3,897,624,000
18/08/2022 12,300 0.00 ■■ 0.00 12,300 12,450 12,300 359,470 4,421,481,000
17/08/2022 12,300 -0.05 ▼ -0.41 12,350 12,800 12,300 627,140 7,713,822,000
16/08/2022 12,350 -0.05 ▼ -0.40 12,400 12,500 12,300 382,960 4,729,556,000
15/08/2022 12,400 -0.10 ▼ -0.81 12,500 12,700 12,350 455,280 5,645,472,000
12/08/2022 12,500 0.15 ▲ 1.20 12,350 12,550 12,150 404,900 5,061,250,000
11/08/2022 12,350 -0.50 ▼ -4.05 12,850 13,100 12,250 581,100 7,176,585,000
10/08/2022 12,850 0.35 ▲ 2.72 12,500 13,200 12,350 730,010 9,380,628,500
09/08/2022 12,500 0.40 ▲ 3.20 12,100 12,650 12,050 742,780 9,284,750,000
08/08/2022 12,100 -0.20 ▼ -1.65 12,300 12,500 12,100 388,950 4,706,295,000
07/08/2022 12,300 0.25 ▲ 2.03 12,050 12,400 11,950 487,450 5,995,635,000
05/08/2022 12,300 0.25 ▲ 2.03 12,050 12,400 11,950 487,450 5,995,635,000
04/08/2022 12,050 -0.10 ▼ -0.83 12,150 12,350 11,950 579,570 6,983,818,500
03/08/2022 12,150 0.05 ▲ 0.41 12,100 12,250 11,950 552,250 6,709,837,500
02/08/2022 12,100 0.05 ▲ 0.41 12,050 12,600 12,000 779,830 9,435,943,000
01/08/2022 12,050 0.35 ▲ 2.90 11,700 12,200 11,650 641,290 7,727,544,500
29/07/2022 11,700 -0.10 ▼ -0.85 11,800 12,200 11,650 480,170 5,617,989,000
28/07/2022 11,800 -0.05 ▼ -0.42 11,850 12,200 11,800 820,050 9,676,590,000
27/07/2022 11,850 0.70 ▲ 5.91 11,150 11,900 10,950 656,500 7,779,525,000
26/07/2022 11,150 0.35 ▲ 3.14 10,800 11,400 10,750 390,040 4,348,946,000
25/07/2022 10,800 -0.40 ▼ -3.70 11,200 11,100 10,700 475,320 5,133,456,000
24/07/2022 11,200 -0.10 ▼ -0.89 11,300 11,500 11,000 328,310 3,677,072,000
22/07/2022 11,200 -0.10 ▼ -0.89 11,300 11,500 11,000 328,310 3,677,072,000
21/07/2022 11,300 0.00 ■■ 0.00 11,300 11,800 11,200 619,070 6,995,491,000
20/07/2022 11,300 0.70 ▲ 6.19 10,600 11,300 10,800 556,700 6,290,710,000
19/07/2022 10,600 -0.05 ▼ -0.47 10,650 10,750 10,350 381,380 4,042,628,000
18/07/2022 10,650 0.20 ▲ 1.88 10,450 10,900 10,500 360,800 3,842,520,000
17/07/2022 10,450 0.00 ■■ 0.00 10,450 10,850 10,400 485,380 5,072,221,000
15/07/2022 10,450 0.00 ■■ 0.00 10,450 10,850 10,400 485,380 5,072,221,000
14/07/2022 10,450 0.15 ▲ 1.44 10,300 10,600 10,100 284,860 2,976,787,000
13/07/2022 10,300 -0.25 ▼ -2.43 10,550 10,600 10,250 406,840 4,190,452,000
12/07/2022 10,550 0.50 ▲ 4.74 10,050 10,650 10,050 362,670 3,826,168,500
11/07/2022 10,050 0.10 ▲ 1.00 9,950 10,300 9,820 562,320 5,651,316,000
10/07/2022 9,950 0.65 ▲ 6.53 9,300 9,950 9,400 714,030 7,104,598,500
08/07/2022 9,950 0.65 ▲ 6.53 9,300 9,950 9,400 714,030 7,104,598,500
07/07/2022 9,300 0.20 ▲ 2.15 9,100 9,370 9,110 176,250 1,639,125,000
06/07/2022 9,100 0.05 ▲ 0.55 9,050 9,430 8,780 366,100 3,331,510,000
05/07/2022 9,050 -0.41 ▼ -4.53 9,460 9,580 9,000 218,170 1,974,438,500
04/07/2022 9,460 0.26 ▲ 2.75 9,200 9,520 9,230 194,020 1,835,429,200
03/07/2022 9,200 0.11 ▲ 1.20 9,090 9,450 8,720 318,060 2,926,152,000
01/07/2022 9,200 0.11 ▲ 1.20 9,090 9,450 8,720 318,060 2,926,152,000
30/06/2022 9,090 -0.59 ▼ -6.49 9,680 9,790 9,090 328,250 2,983,792,500
29/06/2022 9,680 0.08 ▲ 0.83 9,600 9,990 9,300 417,070 4,037,237,600
28/06/2022 9,600 0.40 ▲ 4.17 9,200 9,800 9,250 419,770 4,029,792,000
27/06/2022 9,200 0.15 ▲ 1.63 9,050 9,380 8,900 311,610 2,866,812,000
24/06/2022 9,050 -0.07 ▼ -0.77 9,120 9,350 9,000 238,240 2,156,072,000
23/06/2022 9,120 0.30 ▲ 3.29 8,820 9,310 8,880 281,930 2,571,201,600
22/06/2022 8,820 0.57 ▲ 6.46 8,250 8,820 8,400 313,840 2,768,068,800
21/06/2022 8,250 0.02 ▲ 0.24 8,230 8,560 7,710 440,050 3,630,412,500
20/06/2022 8,230 -0.61 ▼ -7.41 8,840 9,100 8,230 428,760 3,528,694,800
17/06/2022 8,840 -0.66 ▼ -7.47 9,500 9,300 8,840 645,740 5,708,341,600
16/06/2022 9,500 -0.70 ▼ -7.37 10,200 10,600 9,500 368,660 3,502,270,000
15/06/2022 10,200 -0.75 ▼ -7.35 10,950 11,250 10,200 704,690 7,187,838,000
14/06/2022 10,950 -0.40 ▼ -3.65 11,350 11,450 10,800 351,940 3,853,743,000
13/06/2022 11,350 -0.85 ▼ -7.49 12,200 11,950 11,350 495,270 5,621,314,500
12/06/2022 12,200 -0.50 ▼ -4.10 12,700 12,750 12,200 352,200 4,296,840,000
10/06/2022 12,200 -0.50 ▼ -4.10 12,700 12,750 12,200 352,200 4,296,840,000
09/06/2022 12,700 0.60 ▲ 4.72 12,100 12,900 12,300 436,170 5,539,359,000
08/06/2022 12,100 0.75 ▲ 6.20 11,350 12,100 11,500 212,290 2,568,709,000
07/06/2022 11,350 -0.55 ▼ -4.85 11,900 11,850 11,150 591,180 6,709,893,000
06/06/2022 11,900 -0.55 ▼ -4.62 12,450 12,500 11,800 475,650 5,660,235,000
05/06/2022 12,450 -0.20 ▼ -1.61 12,650 12,800 12,350 220 2,739,000
03/06/2022 12,450 -0.20 ▼ -1.61 12,650 12,800 12,350 369,600 4,601,520,000
02/06/2022 12,650 -0.65 ▼ -5.14 13,300 13,500 12,600 444,410 5,621,786,500
01/06/2022 13,300 -0.25 ▼ -1.88 13,550 13,600 13,050 395,930 5,265,869,000
31/05/2022 13,550 -0.15 ▼ -1.11 13,700 13,800 13,350 431,160 5,842,218,000
30/05/2022 13,700 0.40 ▲ 2.92 13,300 13,950 13,300 473,810 6,491,197,000
29/05/2022 13,300 0.05 ▲ 0.38 13,250 13,550 13,200 300,280 3,993,724,000
27/05/2022 13,300 0.05 ▲ 0.38 13,250 13,550 13,200 300,280 3,993,724,000
26/05/2022 13,250 0.00 ■■ 0.00 13,250 13,600 13,150 405,040 5,366,780,000
25/05/2022 13,250 0.85 ▲ 6.42 12,400 13,250 12,450 619,390 8,206,917,500
24/05/2022 12,400 0.30 ▲ 2.42 12,100 12,400 11,700 256,080 3,175,392,000
23/05/2022 12,100 -0.70 ▼ -5.79 12,800 13,100 11,950 378,740 4,582,754,000
22/05/2022 12,800 0.30 ▲ 2.34 12,500 13,100 12,300 463,290 5,930,112,000
20/05/2022 12,800 0.30 ▲ 2.34 12,500 13,100 12,300 463,290 5,930,112,000
19/05/2022 12,500 -0.10 ▼ -0.80 12,600 12,700 11,950 367,430 4,592,875,000
18/05/2022 12,600 0.30 ▲ 2.38 12,300 12,950 12,400 332,270 4,186,602,000
17/05/2022 12,300 0.80 ▲ 6.50 11,500 12,300 11,000 495,260 6,091,698,000
16/05/2022 11,500 -0.85 ▼ -7.39 12,350 12,900 11,500 671,330 7,720,295,000
13/05/2022 12,350 -0.90 ▼ -7.29 13,250 13,250 12,350 383,300 4,733,755,000
12/05/2022 13,250 -0.95 ▼ -7.17 14,200 14,300 13,250 334,520 4,432,390,000
11/05/2022 14,200 0.50 ▲ 3.52 13,700 14,450 13,650 385,960 5,480,632,000
10/05/2022 13,700 -0.55 ▼ -4.01 14,250 14,050 13,300 833,490 11,418,813,000
09/05/2022 14,250 -1.05 ▼ -7.37 15,300 15,000 14,250 433,390 6,175,807,500
29/04/2022 16,600 0.30 ▲ 1.81 16,300 16,900 16,250 376,690 6,253,054,000
28/04/2022 16,300 -0.75 ▼ -4.60 17,050 17,300 16,300 396,580 6,464,254,000
27/04/2022 17,050 0.35 ▲ 2.05 16,700 17,250 16,200 409,920 6,989,136,000
26/04/2022 16,700 0.25 ▲ 1.50 16,450 16,700 15,350 484,970 8,098,999,000
25/04/2022 16,450 0.55 ▲ 3.34 15,900 16,450 14,800 678,180 11,156,061,000
23/04/2022 15,900 0.65 ▲ 4.09 15,250 16,050 14,500 562,190 8,938,821,000
22/04/2022 15,900 0.65 ▲ 4.09 15,250 16,050 14,500 562,190 8,938,821,000
21/04/2022 15,250 -1.05 ▼ -6.89 16,300 16,550 15,200 720,850 10,992,962,500
20/04/2022 16,300 0.00 ■■ 0.00 16,300 16,850 16,000 612,270 9,980,001,000
19/04/2022 16,300 -0.40 ▼ -2.45 16,700 17,450 16,050 515,810 8,407,703,000
18/04/2022 16,700 -1.05 ▼ -6.29 17,750 17,700 16,550 819,200 13,680,640,000
16/04/2022 17,750 -0.95 ▼ -5.35 18,700 18,900 17,750 505,310 8,969,252,500
15/04/2022 17,750 -0.95 ▼ -5.35 18,700 18,900 17,750 505,310 8,969,252,500
14/04/2022 18,700 -0.50 ▼ -2.67 19,200 19,550 18,700 304,780 5,699,386,000
13/04/2022 19,200 1.25 ▲ 6.51 17,950 19,200 17,050 766,680 14,720,256,000
12/04/2022 17,950 -1.35 ▼ -7.52 19,300 19,850 17,950 720,220 12,927,949,000
08/04/2022 19,300 -0.70 ▼ -3.63 20,000 20,450 19,300 716,750 13,833,275,000
07/04/2022 20,000 -0.80 ▼ -4.00 20,800 21,100 20,000 644,480 12,889,600,000
06/04/2022 20,800 -0.60 ▼ -2.88 21,400 21,500 20,700 683,690 14,220,752,000
05/04/2022 21,400 0.20 ▲ 0.93 21,200 21,600 20,800 492,580 10,541,212,000
04/04/2022 21,200 -0.40 ▼ -1.89 21,600 21,950 21,100 581,990 12,338,188,000
01/04/2022 21,600 0.90 ▲ 4.17 20,700 21,750 20,500 992,880 21,446,208,000
31/03/2022 20,700 -0.80 ▼ -3.86 21,500 22,000 20,500 821,150 16,997,805,000
30/03/2022 21,500 -1.50 ▼ -6.98 23,000 23,100 21,500 1,315,140 28,275,510,000
29/03/2022 23,000 0.80 ▲ 3.48 22,200 23,200 22,150 757,710 17,427,330,000
28/03/2022 22,200 -0.90 ▼ -4.05 23,100 23,000 21,500 1,591,330 35,327,526,000
25/03/2022 23,100 0.00 ■■ 0.00 23,100 23,600 23,000 791,600 18,285,960,000
24/03/2022 23,100 0.20 ▲ 0.87 22,900 23,450 22,750 747,270 17,261,937,000
23/03/2022 22,900 -0.20 ▼ -0.87 23,100 23,600 22,750 1,152,990 26,403,471,000
22/03/2022 23,100 -0.70 ▼ -3.03 23,800 24,250 23,100 1,384,950 31,992,345,000
21/03/2022 23,800 0.85 ▲ 3.57 22,950 24,300 22,850 1,260,290 29,994,902,000
18/03/2022 22,950 -0.45 ▼ -1.96 23,400 23,500 22,850 1,144,210 26,259,619,500
17/03/2022 23,400 0.80 ▲ 3.42 22,600 23,850 22,800 1,754,000 41,043,600,000
16/03/2022 22,600 0.40 ▲ 1.77 22,200 23,000 22,250 1,272,020 28,747,652,000
15/03/2022 22,200 0.70 ▲ 3.15 21,500 22,500 21,300 895,190 19,873,218,000
14/03/2022 21,500 -0.15 ▼ -0.70 21,650 21,500 20,650 736,640 15,837,760,000
11/03/2022 21,650 0.10 ▲ 0.46 21,550 21,650 20,600 817,710 17,703,421,500
10/03/2022 21,550 0.25 ▲ 1.16 21,300 21,900 21,350 461,790 9,951,574,500
09/03/2022 21,300 0.75 ▲ 3.52 20,550 21,500 19,600 1,101,780 23,467,914,000
08/03/2022 20,550 -1.40 ▼ -6.81 21,950 21,750 20,550 1,259,940 25,891,767,000
07/03/2022 21,950 -0.65 ▼ -2.96 22,600 22,650 21,950 1,044,320 22,922,824,000
06/03/2022 22,600 -0.05 ▼ -0.22 22,650 23,150 22,400 891,910 20,157,166,000
04/03/2022 22,600 -0.05 ▼ -0.22 22,650 23,150 22,400 891,910 20,157,166,000
03/03/2022 22,650 -0.15 ▼ -0.66 22,800 23,300 22,650 588,920 13,339,038,000
02/03/2022 22,800 0.40 ▲ 1.75 22,400 23,000 22,050 977,190 22,279,932,000
01/03/2022 22,400 1.10 ▲ 4.91 21,300 22,500 21,100 1,383,940 31,000,256,000
28/02/2022 21,300 0.15 ▲ 0.70 21,150 21,350 20,400 510,200 10,867,260,000
27/02/2022 21,150 0.20 ▲ 0.95 20,950 21,650 20,950 871,610 18,434,551,500
25/02/2022 21,150 0.20 ▲ 0.95 20,950 21,650 20,950 871,610 18,434,551,500
24/02/2022 20,950 0.00 ■■ 0.00 20,950 21,200 19,500 1,241,560 26,010,682,000
23/02/2022 20,950 0.30 ▲ 1.43 20,650 21,550 20,700 492,480 10,317,456,000
22/02/2022 20,650 -1.40 ▼ -6.78 22,050 21,800 20,550 1,383,390 28,567,003,500
21/02/2022 22,050 0.25 ▲ 1.13 21,800 22,700 21,500 907,230 20,004,421,500
20/02/2022 21,800 0.60 ▲ 2.75 21,200 22,000 20,800 832,220 18,142,396,000
18/02/2022 21,800 0.60 ▲ 2.75 21,200 22,000 20,800 832,220 18,142,396,000
17/02/2022 21,200 0.25 ▲ 1.18 20,950 21,400 20,900 1,074,300 22,775,160,000
16/02/2022 20,950 1.35 ▲ 6.44 19,600 20,950 19,800 1,123,020 23,527,269,000
15/02/2022 19,600 0.30 ▲ 1.53 19,300 19,700 19,000 394,390 7,730,044,000
14/02/2022 19,300 -0.15 ▼ -0.78 19,450 19,800 18,800 653,720 12,616,796,000
11/02/2022 19,450 -0.05 ▼ -0.26 19,500 19,900 19,400 395,510 7,692,669,500
10/02/2022 19,500 0.10 ▲ 0.51 19,400 20,000 19,100 489,990 9,554,805,000
09/02/2022 19,400 0.85 ▲ 4.38 18,550 19,600 18,050 712,370 13,819,978,000
08/02/2022 18,550 -0.45 ▼ -2.43 19,000 19,150 18,200 660,130 12,245,411,500
07/02/2022 19,000 1.20 ▲ 6.32 17,800 19,000 18,000 465,390 8,842,410,000
01/02/2022 17,800 1.00 ▲ 5.62 16,800 17,800 15,850 918,180 16,343,604,000
31/01/2022 17,800 1.00 ▲ 5.62 16,800 17,800 15,850 918,180 16,343,604,000
28/01/2022 17,800 1.00 ▲ 5.62 16,800 17,800 15,850 918,180 16,343,604,000
27/01/2022 16,800 -1.05 ▼ -6.25 17,850 18,450 16,800 686,300 11,529,840,000
26/01/2022 17,850 -1.30 ▼ -7.28 19,150 19,600 17,850 653,420 11,663,547,000
25/01/2022 19,150 0.00 ■■ 0.00 19,150 19,500 18,100 615,600 11,788,740,000
24/01/2022 19,150 -1.40 ▼ -7.31 20,550 20,350 19,150 1,054,500 20,193,675,000
21/01/2022 20,550 1.30 ▲ 6.33 19,250 20,550 20,000 777,090 15,969,199,500
20/01/2022 19,250 1.25 ▲ 6.49 18,000 19,250 17,900 612,240 11,785,620,000
19/01/2022 17,800 -1.30 ▼ -7.30 19,100 18,600 17,800 1,909,220 33,984,116,000
18/01/2022 19,100 -1.40 ▼ -7.33 20,500 19,500 19,100 449,230 8,580,293,000
17/01/2022 20,500 -1.50 ▼ -7.32 22,000 22,600 20,500 842,360 17,268,380,000
16/01/2022 22,000 -0.70 ▼ -3.18 22,700 23,200 21,150 1,532,020 33,704,440,000
14/01/2022 22,000 -0.70 ▼ -3.18 22,700 23,200 21,150 1,532,020 33,704,440,000
13/01/2022 22,700 -1.70 ▼ -7.49 24,400 24,800 22,700 1,339,710 30,411,417,000
12/01/2022 24,400 -1.80 ▼ -7.38 26,200 25,900 24,400 2,521,990 61,536,556,000
11/01/2022 26,200 0.80 ▲ 3.05 25,400 26,900 24,300 2,279,700 59,728,140,000
10/01/2022 25,400 1.00 ▲ 3.94 24,400 26,100 24,700 1,689,840 42,921,936,000
09/01/2022 24,400 0.70 ▲ 2.87 23,700 25,000 24,000 1,317,930 32,157,492,000
07/01/2022 24,400 0.70 ▲ 2.87 23,700 25,000 24,000 1,317,930 32,157,492,000
06/01/2022 23,700 0.00 ■■ 0.00 22,150 23,700 22,150 2,008,050 47,590,785,000
05/01/2022 22,150 -0.25 ▼ -1.13 22,400 22,900 22,150 1,363,880 30,209,942,000
04/01/2022 22,400 1.05 ▲ 4.69 21,350 22,600 21,600 859,840 19,260,416,000
03/01/2022 19,450 -0.85 ▼ -4.37 20,300 20,500 19,300 1,196,850 23,278,732,500
31/12/2021 21,350 -0.70 ▼ -3.28 22,050 22,050 21,350 1,210,290 25,839,691,500
30/12/2021 22,050 -0.60 ▼ -2.72 22,650 22,750 22,000 862,840 19,025,622,000
29/12/2021 22,650 -0.45 ▼ -1.99 23,100 23,550 22,650 1,061,550 24,044,107,500
23/12/2021 23,200 0.45 ▲ 1.94 22,750 23,850 22,950 1,302,940 30,228,208,000
22/12/2021 23,200 0.45 ▲ 1.94 22,750 23,850 22,950 1,302,940 30,228,208,000
21/12/2021 22,750 1.10 ▲ 4.84 21,650 23,000 21,200 1,441,920 32,803,680,000
20/12/2021 21,650 0.15 ▲ 0.69 21,500 22,000 20,800 1,104,700 23,916,755,000
17/12/2021 21,500 -0.50 ▼ -2.33 22,000 22,650 21,300 1,302,170 27,996,655,000
16/12/2021 22,000 1.25 ▲ 5.68 20,750 22,000 20,750 1,520,070 33,441,540,000
15/12/2021 20,750 -0.05 ▼ -0.24 20,800 21,450 20,650 947,200 19,654,400,000
14/12/2021 20,800 0.25 ▲ 1.20 20,550 21,550 20,500 1,423,970 29,618,576,000
13/12/2021 20,550 1.30 ▲ 6.33 19,250 20,550 19,400 1,704,690 35,031,379,500
12/12/2021 19,250 0.10 ▲ 0.52 19,150 19,500 18,900 951,400 18,314,450,000
10/12/2021 19,250 0.10 ▲ 0.52 19,150 19,500 18,900 951,400 18,314,450,000
09/12/2021 19,150 0.35 ▲ 1.83 18,800 19,400 18,600 525,370 10,060,835,500
08/12/2021 18,800 -0.45 ▼ -2.39 19,250 19,400 18,800 698,660 13,134,808,000
07/12/2021 19,250 1.15 ▲ 5.97 18,100 19,300 17,850 1,036,560 19,953,780,000
06/12/2021 18,100 -1.35 ▼ -7.46 19,450 19,800 18,100 1,396,990 25,285,519,000
04/12/2021 19,450 -0.85 ▼ -4.37 20,300 20,500 19,300 1,196,850 23,278,732,500
03/12/2021 19,450 -0.85 ▼ -4.37 20,300 20,500 19,300 1,196,850 23,278,732,500
02/12/2021 20,300 -0.40 ▼ -1.97 20,700 20,700 20,000 1,198,130 24,322,039,000
01/12/2021 20,700 0.70 ▲ 3.38 20,000 20,900 19,700 1,234,270 25,549,389,000
30/11/2021 20,000 0.75 ▲ 3.75 19,250 20,500 19,500 1,717,630 34,352,600,000
29/11/2021 19,250 1.25 ▲ 6.49 18,000 19,250 17,300 1,935,390 37,256,257,500
28/11/2021 18,000 -0.25 ▼ -1.39 18,250 18,700 17,600 979,420 17,629,560,000
26/11/2021 18,000 -0.25 ▼ -1.39 18,250 18,700 17,600 979,420 17,629,560,000
25/11/2021 18,250 0.65 ▲ 3.56 17,600 18,500 17,450 832,360 15,190,570,000
24/11/2021 17,600 -0.45 ▼ -2.56 18,050 18,700 17,500 845,720 14,884,672,000
23/11/2021 18,050 0.15 ▲ 0.83 17,900 18,150 16,800 1,230,240 22,205,832,000
22/11/2021 17,900 -1.30 ▼ -7.26 19,200 19,300 17,900 1,425,640 25,518,956,000
19/11/2021 19,200 0.25 ▲ 1.30 18,950 20,250 17,950 1,820,690 34,957,248,000
18/11/2021 18,950 0.95 ▲ 5.01 18,000 19,250 18,050 1,412,540 26,767,633,000
17/11/2021 18,000 0.20 ▲ 1.11 17,800 18,250 17,600 848,740 15,277,320,000
16/11/2021 17,800 -0.80 ▼ -4.49 18,600 18,500 17,500 1,311,760 23,349,328,000
15/11/2021 18,600 1.10 ▲ 5.91 17,500 18,700 17,500 1,751,150 32,571,390,000
14/11/2021 16,300 -1.10 ▼ -6.75 17,400 17,550 16,900 30 489,000
12/11/2021 17,500 0.10 ▲ 0.57 17,400 17,550 16,900 1,308,430 22,897,525,000
11/11/2021 17,400 0.50 ▲ 2.87 16,900 17,900 17,050 1,718,110 29,895,114,000
10/11/2021 16,900 1.10 ▲ 6.51 15,800 16,900 15,950 1,780,210 30,085,549,000
09/11/2021 15,800 0.50 ▲ 3.16 15,300 16,200 15,700 1,635,300 25,837,740,000
08/11/2021 15,300 0.35 ▲ 2.29 14,950 15,600 14,950 1,171,880 17,929,764,000
07/11/2021 14,950 0.05 ▲ 0.33 14,900 15,200 14,650 918,680 13,734,266,000
05/11/2021 14,950 0.05 ▲ 0.33 14,900 15,200 14,650 918,680 13,734,266,000
04/11/2021 14,650 -1.05 ▼ -7.17 15,700 16,400 14,650 2,758,010 40,404,846,500
03/11/2021 14,650 -1.05 ▼ -7.17 15,700 16,400 14,650 2,758,010 40,404,846,500
02/11/2021 15,700 1.00 ▲ 6.37 14,700 15,700 14,700 1,529,370 24,011,109,000
01/11/2021 14,700 -0.10 ▼ -0.68 14,800 15,150 14,600 1,247,560 18,339,132,000
31/10/2021 14,800 0.35 ▲ 2.36 14,450 15,250 14,500 1,681,900 24,892,120,000
29/10/2021 14,800 0.35 ▲ 2.36 14,450 15,250 14,500 1,681,900 24,892,120,000
28/10/2021 14,450 -0.05 ▼ -0.35 14,500 14,700 14,400 985,700 14,243,365,000
27/10/2021 14,500 0.30 ▲ 2.07 14,200 14,700 14,250 1,246,750 18,077,875,000
26/10/2021 14,200 0.10 ▲ 0.70 14,100 14,350 13,900 1,371,290 19,472,318,000
25/10/2021 14,100 -0.10 ▼ -0.71 14,200 14,800 14,100 1,962,740 27,674,634,000
23/10/2021 14,200 0.90 ▲ 6.34 13,300 14,200 13,650 1,432,350 20,339,370,000
22/10/2021 14,200 0.90 ▲ 6.34 13,300 14,200 13,650 1,432,350 20,339,370,000
21/10/2021 13,300 0.30 ▲ 2.26 13,000 13,450 12,950 977,380 12,999,154,000
20/10/2021 13,000 -0.15 ▼ -1.15 13,150 13,300 12,800 1,051,930 13,675,090,000
19/10/2021 13,150 -0.05 ▼ -0.38 13,200 13,400 13,100 815,560 10,724,614,000
18/10/2021 13,200 0.05 ▲ 0.38 13,150 13,500 13,100 1,300,940 17,172,408,000
16/10/2021 13,150 -0.05 ▼ -0.38 13,150 13,300 12,950 925,950 12,176,242,500
15/10/2021 13,150 -0.05 ▼ -0.38 13,150 13,300 12,950 925,950 12,176,242,500
14/10/2021 13,150 -0.10 ▼ -0.76 13,250 13,650 13,150 1,101,190 14,480,648,500
13/10/2021 13,250 0.55 ▲ 4.15 12,700 13,350 12,700 1,739,130 23,043,472,500
12/10/2021 12,700 0.10 ▲ 0.79 12,600 12,950 12,500 1,056,520 13,417,804,000
11/10/2021 12,600 -0.10 ▼ -0.79 12,700 12,950 12,500 915,880 11,540,088,000
08/10/2021 12,700 -0.20 ▼ -1.57 12,900 13,200 12,700 1,103,000 14,008,100,000
07/10/2021 12,900 0.20 ▲ 1.55 12,700 13,100 12,750 1,210,600 15,616,740,000
06/10/2021 12,700 0.20 ▲ 1.57 12,500 13,050 12,500 929,070 11,799,189,000
05/10/2021 12,500 0.50 ▲ 4.00 12,000 12,600 12,050 829,870 10,373,375,000
04/10/2021 12,000 0.10 ▲ 0.83 12,000 12,300 11,850 772,120 9,265,440,000
01/10/2021 12,000 -0.45 ▼ -3.75 12,450 12,550 11,900 949,350 11,392,200,000
30/09/2021 12,450 0.10 ▲ 0.80 12,350 12,800 12,300 706,780 8,799,411,000
29/09/2021 12,350 -0.25 ▼ -2.02 12,350 12,450 11,800 1,062,490 13,121,751,500
28/09/2021 12,350 0.10 ▲ 0.81 12,250 12,350 11,700 1,102,030 13,610,070,500
27/09/2021 12,250 -0.90 ▼ -7.35 13,150 13,300 12,250 2,212,590 27,104,227,500
26/09/2021 13,150 0.05 ▲ 0.38 13,100 13,500 13,000 1,184,090 15,570,783,500
24/09/2021 13,150 0.05 ▲ 0.38 13,100 13,500 13,000 1,184,090 15,570,783,500
23/09/2021 13,100 -0.20 ▼ -1.53 13,300 13,950 13,050 1,581,260 20,714,506,000
22/09/2021 13,300 -0.05 ▼ -0.38 13,350 13,700 13,100 1,717,650 22,844,745,000
21/09/2021 13,350 0.85 ▲ 6.37 12,500 13,350 12,300 2,529,830 33,773,230,500
20/09/2021 12,500 0.15 ▲ 1.20 12,350 13,200 12,400 2,328,840 29,110,500,000
17/09/2021 12,350 0.80 ▲ 6.48 11,550 12,350 11,600 2,752,150 33,989,052,500
16/09/2021 11,550 0.10 ▲ 0.87 11,450 11,750 11,500 892,470 10,308,028,500
15/09/2021 11,450 -0.05 ▼ -0.44 11,500 11,700 11,350 567,530 6,498,218,500
14/09/2021 11,500 -0.50 ▼ -4.35 12,000 12,100 11,500 1,073,450 12,344,675,000
13/09/2021 12,000 0.45 ▲ 3.75 11,550 12,200 11,450 2,238,250 26,859,000,000
11/09/2021 11,550 0.30 ▲ 2.60 11,250 11,800 11,300 948,920 10,960,026,000
10/09/2021 11,550 0.30 ▲ 2.60 11,250 11,800 11,300 948,920 10,960,026,000
09/09/2021 11,250 -0.05 ▼ -0.44 11,300 11,450 11,200 700,450 7,880,062,500
08/09/2021 11,300 -0.10 ▼ -0.88 11,300 11,500 11,150 736,140 8,318,382,000
07/09/2021 11,300 -0.45 ▼ -3.98 11,750 12,200 11,100 1,462,970 16,531,561,000
06/09/2021 11,750 0.75 ▲ 6.38 11,000 11,750 11,050 1,721,210 20,224,217,500
05/09/2021 10,650 0.25 ▲ 2.35 10,400 10,600 10,300 859,530 9,153,994,500
03/09/2021 10,350 -0.05 ▼ -0.48 10,400 10,600 10,300 769,890 7,968,361,500
01/09/2021 11,000 0.05 ▲ 0.45 10,950 11,200 10,900 748,430 8,232,730,000
31/08/2021 10,950 -0.05 ▼ -0.46 11,000 11,300 10,850 1,024,440 11,217,618,000
30/08/2021 11,000 0.45 ▲ 4.09 10,550 11,100 10,550 926,020 10,186,220,000
27/08/2021 10,550 0.10 ▲ 0.95 10,450 10,550 10,150 623,580 6,578,769,000
26/08/2021 10,450 -0.15 ▼ -1.44 10,450 10,600 10,200 595,120 6,219,004,000
25/08/2021 10,450 0.15 ▲ 1.44 10,300 10,550 10,300 498,690 5,211,310,500
24/08/2021 10,300 0.25 ▲ 2.43 10,050 10,500 10,050 1,048,740 10,802,022,000
23/08/2021 10,050 -0.50 ▼ -4.98 10,550 10,700 10,050 1,120,090 11,256,904,500
20/08/2021 10,550 -0.60 ▼ -5.69 11,150 11,350 10,400 1,798,920 18,978,606,000
19/08/2021 11,150 0.05 ▲ 0.45 11,100 11,300 11,050 780,670 8,704,470,500
18/08/2021 11,100 0.05 ▲ 0.45 11,050 11,400 10,950 1,105,710 12,273,381,000
17/08/2021 11,050 -0.40 ▼ -3.62 11,450 11,500 11,050 1,139,740 12,594,127,000
16/08/2021 11,450 0.15 ▲ 1.31 11,300 11,800 11,300 1,437,840 16,463,268,000
13/08/2021 11,300 -0.20 ▼ -1.77 11,500 11,650 10,900 1,219,470 13,780,011,000
12/08/2021 11,500 0.50 ▲ 4.35 11,000 11,650 10,950 1,699,660 19,546,090,000
11/08/2021 11,000 0.10 ▲ 0.91 10,900 11,400 10,850 1,643,310 18,076,410,000
10/08/2021 10,900 -0.15 ▼ -1.38 11,050 11,250 10,850 925,830 10,091,547,000
09/08/2021 11,050 0.30 ▲ 2.71 10,750 11,250 10,750 1,048,790 11,589,129,500
06/08/2021 10,750 0.10 ▲ 0.93 10,650 11,100 10,500 1,455,980 15,651,785,000
05/08/2021 10,650 0.25 ▲ 2.35 10,400 10,950 10,300 859,530 9,153,994,500
04/08/2021 10,400 0.05 ▲ 0.48 10,350 10,750 10,300 851,300 8,853,520,000
03/08/2021 10,350 -0.05 ▼ -0.48 10,400 10,600 10,300 769,890 7,968,361,500
02/08/2021 10,400 0.10 ▲ 0.96 10,300 10,700 10,100 906,890 9,431,656,000
30/07/2021 10,300 0.64 ▲ 6.21 9,660 10,300 10,100 1,481,490 15,259,347,000
29/07/2021 9,660 0.06 ▲ 0.62 9,600 9,730 9,520 431,090 4,164,329,400
28/07/2021 9,600 -0.11 ▼ -1.15 9,710 9,750 9,420 532,130 5,108,448,000
27/07/2021 9,710 -0.14 ▼ -1.44 9,850 10,000 9,710 628,440 6,102,152,400
26/07/2021 9,850 0.21 ▲ 2.13 9,640 9,990 9,420 606,080 5,969,888,000
23/07/2021 9,640 0.01 ▲ 0.10 9,640 10,250 9,500 1,170,540 11,284,005,600
21/07/2021 9,010 0.53 ▲ 5.88 8,480 9,640 8,920 514,040 4,631,500,400
20/07/2021 8,700 0.22 ▲ 2.53 8,480 8,730 8,310 445,450 3,875,415,000
19/07/2021 8,480 -0.63 ▼ -7.43 9,110 9,000 8,480 632,210 5,361,140,800
17/07/2021 9,110 -0.09 ▼ -0.99 9,200 9,360 9,100 363,940 3,315,493,400
16/07/2021 9,110 -0.09 ▼ -0.99 9,200 9,360 9,100 363,940 3,315,493,400
15/07/2021 9,200 0.15 ▲ 1.63 9,050 9,290 9,000 280,660 2,582,072,000
14/07/2021 9,050 -0.25 ▼ -2.76 9,300 9,490 9,020 488,830 4,423,911,500
13/07/2021 9,300 0.51 ▲ 5.48 8,790 9,370 8,800 726,560 6,757,008,000
12/07/2021 8,790 -0.61 ▼ -6.94 9,400 9,500 8,750 1,028,200 9,037,878,000
09/07/2021 9,400 -0.70 ▼ -7.45 10,100 10,250 9,400 1,004,710 9,444,274,000
08/07/2021 10,100 -0.10 ▼ -0.99 10,200 10,700 10,100 613,020 6,191,502,000
07/07/2021 10,200 -0.30 ▼ -2.94 10,500 10,500 9,850 1,041,950 10,627,890,000
06/07/2021 10,500 -0.75 ▼ -7.14 11,250 11,450 10,500 813,780 8,544,690,000
05/07/2021 11,250 -0.65 ▼ -5.78 11,900 11,900 11,100 1,080,490 12,155,512,500
02/07/2021 11,900 0.20 ▲ 1.68 11,700 12,150 11,600 850,530 10,121,307,000
01/07/2021 11,700 -0.20 ▼ -1.71 11,900 12,300 11,700 1,047,120 12,251,304,000
30/06/2021 11,900 0.75 ▲ 6.30 11,150 11,900 11,100 2,139,010 25,454,219,000
29/06/2021 11,150 0.10 ▲ 0.90 11,050 11,250 11,050 602,820 6,721,443,000
28/06/2021 11,050 -0.10 ▼ -0.90 11,150 11,300 10,950 670,240 7,406,152,000
25/06/2021 11,150 0.40 ▲ 3.59 10,750 11,250 10,650 844,400 9,415,060,000
24/06/2021 10,750 -0.55 ▼ -5.12 11,300 11,450 10,600 935,770 10,059,527,500
23/06/2021 11,300 0.05 ▲ 0.44 11,250 11,500 11,100 849,680 9,601,384,000
22/06/2021 11,250 -0.15 ▼ -1.33 11,400 11,700 11,200 908,270 10,218,037,500
21/06/2021 11,400 -0.45 ▼ -3.95 11,550 11,750 11,200 878,840 10,018,776,000
20/06/2021 11,550 -0.30 ▼ -2.60 11,850 12,000 11,450 777,050 8,974,927,500
18/06/2021 11,550 -0.30 ▼ -2.60 11,850 12,000 11,450 777,050 8,974,927,500
17/06/2021 11,850 0.45 ▲ 3.80 11,400 12,000 11,050 1,124,630 13,326,865,500
16/06/2021 11,400 -0.75 ▼ -6.58 12,150 12,300 11,400 1,033,110 11,777,454,000
15/06/2021 12,050 0.55 ▲ 4.56 11,500 12,300 11,550 985,810 11,879,010,500
14/06/2021 11,500 0.10 ▲ 0.87 11,400 11,900 11,200 1,073,850 12,349,275,000
11/06/2021 11,400 -0.05 ▼ -0.44 11,400 11,900 11,100 1,288,520 14,689,128,000
10/06/2021 11,400 0.70 ▲ 6.14 10,700 11,400 10,600 2,189,160 24,956,424,000
09/06/2021 10,700 -0.40 ▼ -3.74 11,100 11,150 10,350 1,699,850 18,188,395,000
08/06/2021 11,100 0.65 ▲ 5.86 10,450 11,150 10,800 2,230,630 24,759,993,000
07/06/2021 10,450 0.64 ▲ 6.12 9,810 10,450 10,100 2,207,300 23,066,285,000
06/06/2021 9,810 0.64 ▲ 6.52 9,170 9,810 9,200 1,363,420 13,375,150,200
04/06/2021 9,810 0.64 ▲ 6.52 9,170 9,810 9,200 1,363,420 13,375,150,200
03/06/2021 9,170 0.13 ▲ 1.42 9,040 9,250 9,040 850,080 7,795,233,600
02/06/2021 9,040 -0.16 ▼ -1.77 9,200 9,270 9,000 483,820 4,373,732,800
01/06/2021 9,200 0.18 ▲ 1.96 9,020 9,350 9,000 636,010 5,851,292,000
31/05/2021 9,020 0.42 ▲ 4.66 9,240 9,250 8,950 521,350 4,702,577,000
28/05/2021 9,240 0.13 ▲ 1.41 9,110 9,350 9,130 603,180 5,573,383,200
27/05/2021 9,110 0.02 ▲ 0.22 9,090 9,450 8,990 967,220 8,811,374,200
26/05/2021 9,090 0.16 ▲ 1.76 8,930 9,250 8,760 834,760 7,587,968,400
25/05/2021 8,930 0.05 ▲ 0.56 8,880 9,190 8,890 1,142,570 10,203,150,100
24/05/2021 8,880 0.58 ▲ 6.53 8,300 8,880 8,850 630,150 5,595,732,000
23/05/2021 8,300 0.54 ▲ 6.51 7,760 8,300 7,820 635,810 5,277,223,000
21/05/2021 8,300 0.54 ▲ 6.51 7,760 8,300 7,820 635,810 5,277,223,000
20/05/2021 7,760 0.01 ▲ 0.13 7,750 7,850 7,550 515,000 3,996,400,000
19/05/2021 7,750 -0.15 ▼ -1.94 7,900 7,940 7,750 329,550 2,554,012,500
18/05/2021 7,900 -0.20 ▼ -2.53 8,100 8,150 7,900 348,860 2,755,994,000
17/05/2021 8,100 -0.04 ▼ -0.49 8,140 8,240 8,080 254,780 2,063,718,000
16/05/2021 8,140 -0.06 ▼ -0.74 8,200 8,250 8,100 264,140 2,150,099,600
14/05/2021 8,140 -0.06 ▼ -0.74 8,200 8,250 8,100 264,140 2,150,099,600
13/05/2021 8,200 0.03 ▲ 0.37 8,170 8,280 8,150 330,770 2,712,314,000
12/05/2021 8,170 0.14 ▲ 1.71 8,030 8,190 8,000 222,030 1,813,985,100
11/05/2021 8,030 0.03 ▲ 0.37 8,000 8,210 7,980 291,010 2,336,810,300
10/05/2021 8,000 -0.09 ▼ -1.13 8,090 8,070 7,830 588,430 4,707,440,000
09/05/2021 8,090 -0.20 ▼ -2.47 8,290 8,250 8,020 304,470 2,463,162,300
07/05/2021 8,090 -0.20 ▼ -2.47 8,290 8,250 8,020 304,470 2,463,162,300
06/05/2021 8,290 -0.05 ▼ -0.60 8,340 8,440 8,230 267,850 2,220,476,500
05/05/2021 8,340 0.12 ▲ 1.44 8,220 8,450 8,220 386,000 3,219,240,000
04/05/2021 8,220 -0.08 ▼ -0.97 8,300 8,220 8,000 438,950 3,608,169,000
03/05/2021 9,630 0.63 ▲ 6.54 9,000 9,630 8,370 1,710 16,467,300
30/04/2021 8,300 -0.05 ▼ -0.60 8,350 8,450 8,260 208,760 1,732,708,000
29/04/2021 8,300 -0.05 ▼ -0.60 8,350 8,450 8,260 208,760 1,732,708,000
28/04/2021 8,350 0.04 ▲ 0.48 8,310 8,520 8,330 215,530 1,799,675,500
27/04/2021 8,310 0.04 ▲ 0.48 8,270 8,450 8,220 278,980 2,318,323,800
26/04/2021 8,270 -0.18 ▼ -2.18 8,450 8,590 8,200 439,190 3,632,101,300
23/04/2021 8,450 0.26 ▲ 3.08 8,190 8,500 8,190 556,630 4,703,523,500
22/04/2021 8,190 -0.61 ▼ -7.45 8,800 8,800 8,190 774,860 6,346,103,400
21/04/2021 8,800 -0.32 ▼ -3.64 9,120 9,120 8,740 652,760 5,744,288,000
20/04/2021 8,800 -0.32 ▼ -3.64 9,120 9,120 8,740 652,760 5,744,288,000
19/04/2021 9,120 0.12 ▲ 1.32 9,000 9,190 8,750 495,160 4,515,859,200
16/04/2021 9,000 -0.40 ▼ -4.44 9,400 9,420 8,910 924,850 8,323,650,000
15/04/2021 9,400 -0.20 ▼ -2.13 9,600 9,790 9,300 1,158,500 10,889,900,000
14/04/2021 9,600 0.22 ▲ 2.29 9,380 9,690 9,150 985,020 9,456,192,000
13/04/2021 9,380 -0.29 ▼ -3.09 9,670 9,800 9,350 898,250 8,425,585,000
12/04/2021 9,670 0.56 ▲ 5.79 9,200 9,770 9,300 1,598,570 15,458,171,900
09/04/2021 9,200 0.39 ▲ 4.24 8,810 9,290 8,920 1,298,300 11,944,360,000
08/04/2021 8,810 0.01 ▲ 0.11 8,800 8,980 8,800 475,560 4,189,683,600
07/04/2021 8,800 -0.08 ▼ -0.91 8,880 8,950 8,640 348,280 3,064,864,000
06/04/2021 8,880 -0.09 ▼ -1.01 8,970 9,080 8,880 453,060 4,023,172,800
05/04/2021 8,970 0.01 ▲ 0.11 8,960 9,160 8,950 497,340 4,461,139,800
02/04/2021 8,960 -0.04 ▼ -0.45 9,000 9,150 8,960 412,510 3,696,089,600
01/04/2021 9,000 0.39 ▲ 4.33 8,610 9,100 8,690 504,490 4,540,410,000
31/03/2021 8,610 0.01 ▲ 0.12 8,600 8,800 8,600 317,680 2,735,224,800
30/03/2021 8,600 -0.04 ▼ -0.47 8,640 8,740 8,500 255,400 2,196,440,000
29/03/2021 8,640 0.29 ▲ 3.36 8,350 8,700 8,400 253,700 2,191,968,000
26/03/2021 8,350 -0.35 ▼ -4.19 8,700 8,700 8,200 304,970 2,546,499,500
25/03/2021 8,700 -0.02 ▼ -0.23 8,720 8,800 8,630 246,710 2,146,377,000
24/03/2021 8,720 -0.09 ▼ -1.03 8,810 8,930 8,680 369,480 3,221,865,600
23/03/2021 8,810 -0.19 ▼ -2.16 9,000 9,100 8,800 392,650 3,459,246,500
22/03/2021 9,000 -0.05 ▼ -0.56 9,050 9,110 9,000 355,900 3,203,100,000
19/03/2021 9,050 -0.02 ▼ -0.22 9,070 9,110 8,950 387,830 3,509,861,500
18/03/2021 9,070 -0.02 ▼ -0.22 9,090 9,160 9,070 289,250 2,623,497,500
17/03/2021 9,090 -0.03 ▼ -0.33 9,120 9,230 9,090 348,050 3,163,774,500
16/03/2021 9,120 -0.19 ▼ -2.08 9,310 9,410 9,120 395,290 3,605,044,800
15/03/2021 9,310 0.24 ▲ 2.58 9,070 9,460 9,060 994,150 9,255,536,500
12/03/2021 9,070 -0.04 ▼ -0.44 9,110 9,150 9,070 308,020 2,793,741,400
11/03/2021 9,110 -0.06 ▼ -0.66 9,170 9,210 9,100 375,160 3,417,707,600
10/03/2021 9,170 0.15 ▲ 1.64 9,020 9,250 9,000 582,170 5,338,498,900
09/03/2021 9,020 0.01 ▲ 0.11 9,010 9,150 8,750 419,750 3,786,145,000
08/03/2021 9,010 0.05 ▲ 0.55 9,010 9,160 8,950 539,330 4,859,363,300
05/03/2021 9,010 0.11 ▲ 1.22 8,900 9,190 8,850 360,200 3,245,402,000
04/03/2021 8,900 0.01 ▲ 0.11 8,890 9,340 8,500 1,001,940 8,917,266,000
03/03/2021 8,890 0.58 ▲ 6.52 8,310 8,890 8,300 764,590 6,797,205,100
02/03/2021 8,310 0.01 ▲ 0.12 8,300 8,450 8,300 160,730 1,335,666,300
01/03/2021 8,300 0.11 ▲ 1.33 8,190 8,500 8,180 315,610 2,619,563,000
26/02/2021 8,190 -0.04 ▼ -0.49 8,190 8,200 8,010 288,540 2,363,142,600
25/02/2021 8,190 -0.06 ▼ -0.73 8,250 8,400 8,190 253,650 2,077,393,500
24/02/2021 8,250 -0.20 ▼ -2.42 8,450 8,550 8,250 259,420 2,140,215,000
23/02/2021 8,450 0.04 ▲ 0.47 8,410 8,530 8,420 300,960 2,543,112,000
22/02/2021 8,410 -0.10 ▼ -1.19 8,510 8,690 8,410 382,080 3,213,292,800
19/02/2021 8,510 -0.05 ▼ -0.59 8,560 8,670 8,480 303,420 2,582,104,200
18/02/2021 8,560 -0.04 ▼ -0.47 8,600 8,820 8,500 329,220 2,818,123,200
17/02/2021 8,600 0.43 ▲ 5.00 8,170 8,620 8,180 354,220 3,046,292,000
10/02/2021 8,170 0.37 ▲ 4.53 7,800 8,180 7,800 246,260 2,011,944,200
09/02/2021 8,170 0.37 ▲ 4.53 7,800 8,180 7,800 246,260 2,011,944,200
08/02/2021 7,800 -0.50 ▼ -6.41 8,300 8,400 7,750 270,110 2,106,858,000
05/02/2021 8,300 0.37 ▲ 4.46 7,930 8,300 7,900 334,100 2,773,030,000
05/01/2021 9,280 0.07 ▲ 0.75 9,210 9,350 9,160 98,280 912,038,400
04/01/2021 9,210 0.10 ▲ 1.09 9,110 9,700 9,120 600,870 5,534,012,700
01/01/2021 9,110 0.03 ▲ 0.33 9,080 9,290 9,000 5,083,070 46,306,767,700
31/12/2020 9,110 0.03 ▲ 0.33 9,080 9,290 9,000 5,083,070 46,306,767,700
30/12/2020 9,080 -0.28 ▼ -3.08 9,360 9,480 9,070 5,781,330 52,494,476,400
29/12/2020 9,360 0.40 ▲ 4.27 8,960 9,550 8,860 734,703 6,876,820,080
28/12/2020 8,960 0.50 ▲ 5.58 8,420 9,000 8,650 1,230,548 11,025,710,080
27/12/2020 8,420 0.40 ▲ 4.75 8,000 8,500 7,850 881,750 7,424,335,000
25/12/2020 8,420 0.40 ▲ 4.75 8,000 8,500 7,850 881,750 7,424,335,000
24/12/2020 8,000 0.10 ▲ 1.25 7,920 8,250 7,500 795,492 6,363,936,000
23/12/2020 7,920 -0.60 ▼ -7.58 8,470 8,670 7,920 691,194 5,474,256,480
22/12/2020 8,470 0.30 ▲ 3.54 8,170 8,470 8,050 955,755 8,095,244,850
21/12/2020 8,170 0.50 ▲ 6.12 7,700 8,200 7,720 1,028,624 8,403,858,080
20/12/2020 7,700 0.00 ■■ 0.00 7,720 7,850 7,630 677,881 5,219,683,700
18/12/2020 7,700 0.00 ■■ 0.00 7,720 7,850 7,630 677,881 5,219,683,700
17/12/2020 7,720 -0.10 ▼ -1.30 7,840 7,890 7,600 621,556 4,798,412,320
16/12/2020 7,840 0.40 ▲ 5.10 7,430 7,920 7,500 861,599 6,754,936,160
15/12/2020 7,430 0.20 ▲ 2.69 7,250 7,650 7,180 927,834 6,893,806,620
14/12/2020 7,250 0.20 ▲ 2.76 7,070 7,300 7,040 559,059 4,053,177,750
13/12/2020 7,070 0.10 ▲ 1.41 7,000 7,150 6,950 206,389 1,459,170,230
11/12/2020 7,070 0.10 ▲ 1.41 7,000 7,150 6,950 206,389 1,459,170,230
10/12/2020 7,000 -0.10 ▼ -1.43 7,100 7,220 7,000 481,548 3,370,836,000
09/12/2020 7,100 -0.10 ▼ -1.41 7,170 7,240 7,100 380,642 2,702,558,200
08/12/2020 7,170 -0.10 ▼ -1.39 7,250 7,320 7,160 327,428 2,347,658,760
07/12/2020 7,250 0.10 ▲ 1.38 7,170 7,430 7,230 437,610 3,172,672,500
04/12/2020 7,150 0.03 ▲ 0.42 7,150 7,260 7,150 2,582,070 18,461,800,500
03/12/2020 7,150 0.00 ■■ 0.00 7,200 7,230 7,130 354,359 2,533,666,850
02/12/2020 7,200 0.00 ■■ 0.00 7,250 7,400 7,200 378,660 2,726,352,000
01/12/2020 7,250 0.10 ▲ 1.38 7,140 7,250 7,000 497,953 3,610,159,250
30/11/2020 7,070 0.02 ▲ 0.28 7,050 7,170 7,070 2,708,040 19,145,842,800
27/11/2020 7,070 0.02 ▲ 0.28 7,050 7,170 7,070 2,708,040 19,145,842,800
26/11/2020 7,050 0.07 ▲ 0.99 6,980 7,100 7,000 2,814,460 19,841,943,000
25/11/2020 6,980 -0.02 ▼ -0.29 7,000 7,110 6,980 2,959,970 20,660,590,600
24/11/2020 7,000 -0.15 ▼ -2.14 7,150 7,160 6,960 3,131,060 21,917,420,000
23/11/2020 7,150 0.09 ▲ 1.26 7,060 7,250 7,040 3,869,030 27,663,564,500
20/11/2020 7,060 0.30 ▲ 4.25 6,750 7,190 6,750 690,809 4,877,111,540
19/11/2020 6,750 0.00 ■■ 0.00 6,730 6,830 6,700 315,586 2,130,205,500
18/11/2020 6,730 0.01 ▲ 0.15 6,730 6,820 6,680 2,042,650 13,747,034,500
17/11/2020 6,730 0.00 ■■ 0.00 6,720 6,830 6,700 203,935 1,372,482,550
16/11/2020 6,720 0.20 ▲ 2.98 6,500 6,800 6,500 467,968 3,144,744,960
13/11/2020 6,500 0.00 ■■ 0.00 6,450 6,560 6,420 153,040 994,760,000
12/11/2020 6,450 0.00 ■■ 0.00 6,400 6,560 6,430 131,969 851,200,050
11/11/2020 6,400 0.20 ▲ 3.13 6,230 6,550 6,400 281,583 1,802,131,200
10/11/2020 6,230 -0.10 ▼ -1.61 6,300 6,450 6,230 115,981 722,561,630
09/11/2020 6,300 0.00 ■■ 0.00 6,250 6,390 6,240 102,726 647,173,800
06/11/2020 6,250 0.00 ■■ 0.00 6,200 6,300 6,190 49,955 312,218,750
05/11/2020 6,200 0.00 ■■ 0.00 6,200 6,430 6,180 104,419 647,397,800
04/11/2020 6,200 0.20 ▲ 3.23 6,000 6,310 6,050 134,420 833,404,000
03/11/2020 6,000 0.10 ▲ 1.67 5,940 6,080 5,940 66,108 396,648,000
02/11/2020 5,940 0.10 ▲ 1.68 5,890 5,940 5,800 57,295 340,332,300
30/10/2020 5,890 0.00 ■■ 0.00 5,860 5,960 5,840 64,942 382,508,380
29/10/2020 5,860 0.10 ▲ 1.71 5,800 5,970 5,770 122,549 718,137,140
28/10/2020 5,800 -0.30 ▼ -5.17 6,100 6,120 5,800 161,823 938,573,400
27/10/2020 6,100 -0.20 ▼ -3.28 6,300 6,320 6,100 199,798 1,218,767,800
26/10/2020 6,300 0.00 ■■ 0.00 6,350 6,500 6,300 119,757 754,469,100
25/10/2020 6,350 -0.10 ▼ -1.57 6,480 6,570 6,350 145,355 923,004,250
23/10/2020 6,350 -0.10 ▼ -1.57 6,480 6,570 6,350 145,355 923,004,250
22/10/2020 6,480 0.00 ■■ 0.00 6,480 6,480 6,380 111,824 724,619,520
21/10/2020 6,480 0.00 ■■ 0.00 6,490 6,610 6,450 144,501 936,366,480
20/10/2020 6,490 0.20 ▲ 3.08 6,310 6,560 6,280 246,509 1,599,843,410
19/10/2020 6,310 -0.10 ▼ -1.58 6,400 6,480 6,300 159,270 1,004,993,700
18/10/2020 6,400 -0.20 ▼ -3.13 6,570 6,640 6,400 202,299 1,294,713,600
16/10/2020 6,400 -0.20 ▼ -3.13 6,570 6,640 6,400 202,299 1,294,713,600
15/10/2020 6,570 -0.03 ▼ -0.46 6,600 6,600 6,480 2,232,400 14,666,868,000
14/10/2020 6,600 -0.10 ▼ -1.52 6,700 6,700 6,600 127,659 842,549,400
13/10/2020 6,700 0.00 ■■ 0.00 6,700 6,700 6,540 238,766 1,599,732,200
12/10/2020 6,700 -0.10 ▼ -1.49 6,810 6,840 6,650 287,628 1,927,107,600
11/10/2020 6,810 0.00 ■■ 0.00 6,800 6,900 6,710 216,787 1,476,319,470
09/10/2020 6,810 0.00 ■■ 0.00 6,800 6,900 6,710 216,787 1,476,319,470
08/10/2020 6,800 0.00 ■■ 0.00 6,790 6,830 6,600 302,788 2,058,958,400
07/10/2020 6,790 0.00 ■■ 0.00 6,760 7,020 6,650 443,207 3,009,375,530
06/10/2020 6,760 0.00 ■■ 0.00 6,750 6,880 6,600 414,976 2,805,237,760
05/10/2020 6,750 0.20 ▲ 2.96 6,600 6,890 6,650 358,828 2,422,089,000
04/10/2020 6,600 0.00 ■■ 0.00 6,600 6,630 6,150 421,208 2,779,972,800
02/10/2020 6,600 0.00 ■■ 0.00 6,600 6,630 6,150 421,208 2,779,972,800
01/10/2020 6,600 0.40 ▲ 6.06 6,170 6,600 6,240 762,743 5,034,103,800
30/09/2020 6,170 0.00 ■■ 0.00 6,150 6,220 6,090 165,354 1,020,234,180
29/09/2020 6,150 -0.10 ▼ -1.63 6,240 6,300 6,150 153,617 944,744,550
28/09/2020 6,240 0.00 ■■ 0.00 6,200 6,350 6,240 234,808 1,465,201,920
25/09/2020 6,200 0.00 ■■ 0.00 6,230 6,270 6,090 323,342 2,004,720,400
24/09/2020 6,230 -0.10 ▼ -1.61 6,310 6,310 6,200 139,579 869,577,170
23/09/2020 6,310 0.00 ■■ 0.00 6,300 6,360 6,250 181,734 1,146,741,540
22/09/2020 6,300 0.00 ■■ 0.00 6,350 6,390 6,200 188,765 1,189,219,500
21/09/2020 6,350 0.10 ▲ 1.57 6,200 6,500 6,200 325,361 2,066,042,350
18/09/2020 6,200 -0.10 ▼ -1.61 6,280 6,320 6,200 174,285 1,080,567,000
17/09/2020 6,280 0.00 ■■ 0.00 6,320 6,290 6,050 433,413 2,721,833,640
16/09/2020 6,320 0.00 ■■ 0.00 6,300 6,320 6,160 196,290 1,240,552,800
15/09/2020 6,300 0.10 ▲ 1.59 6,180 6,440 6,170 407,840 2,569,392,000
14/09/2020 6,180 0.40 ▲ 6.47 5,780 6,180 5,810 774,992 4,789,450,560
11/09/2020 5,780 0.00 ■■ 0.00 5,730 5,790 5,730 52,804 305,207,120
10/09/2020 5,730 0.00 ■■ 0.00 5,730 5,820 5,730 180,272 1,032,958,560
09/09/2020 5,730 -0.02 ▼ -0.35 5,750 5,730 5,680 1,542,520 8,838,639,600
08/09/2020 5,750 0.00 ■■ 0.00 5,700 5,780 5,690 103,319 594,084,250
07/09/2020 5,700 -0.10 ▼ -1.75 5,810 5,880 5,700 119,397 680,562,900
04/09/2020 5,810 0.00 ■■ 0.00 5,790 5,950 5,700 237,680 1,380,920,800
03/09/2020 5,790 0.00 ■■ 0.00 5,750 5,880 5,790 154,984 897,357,360
02/09/2020 5,750 0.00 ■■ 0.00 5,800 5,820 5,690 116,149 667,856,750
01/09/2020 5,750 0.00 ■■ 0.00 5,800 5,820 5,690 116,149 667,856,750
31/08/2020 5,800 0.00 ■■ 0.00 5,800 5,870 5,790 143,532 832,485,600
28/08/2020 5,800 0.00 ■■ 0.00 5,760 5,920 5,760 287,751 1,668,955,800
27/08/2020 5,760 0.00 ■■ 0.00 5,780 5,840 5,750 138,390 797,126,400
26/08/2020 5,780 0.00 ■■ 0.00 5,820 5,830 5,770 113,387 655,376,860
25/08/2020 5,820 0.00 ■■ 0.00 5,870 5,920 5,810 159,299 927,120,180
24/08/2020 5,870 0.20 ▲ 3.41 5,700 5,870 5,720 159,254 934,820,980
21/08/2020 5,700 0.20 ▲ 3.51 5,540 5,720 5,540 147,178 838,914,600
20/08/2020 5,540 -0.10 ▼ -1.81 5,600 5,630 5,530 72,570 402,037,800
19/08/2020 5,600 0.10 ▲ 1.79 5,520 5,630 5,500 61,325 343,420,000
18/08/2020 5,520 -0.10 ▼ -1.81 5,580 5,650 5,520 125,203 691,120,560
17/08/2020 5,580 0.10 ▲ 1.79 5,450 5,720 5,450 167,088 932,351,040
14/08/2020 5,450 -0.10 ▼ -1.83 5,600 5,700 5,430 140,311 764,694,950
13/08/2020 5,600 0.20 ▲ 3.57 5,390 5,670 5,420 248,669 1,392,546,400
12/08/2020 5,390 0.00 ■■ 0.00 5,390 5,520 5,350 130,129 701,395,310
11/08/2020 5,390 0.00 ■■ 0.00 5,340 5,450 5,300 150,688 812,208,320
10/08/2020 5,340 0.20 ▲ 3.75 5,150 5,370 5,150 197,456 1,054,415,040
07/08/2020 5,150 0.00 ■■ 0.00 5,150 5,190 5,080 43,601 224,545,150
06/08/2020 5,150 0.00 ■■ 0.00 5,120 5,200 5,020 170,670 878,950,500
05/08/2020 5,120 0.10 ▲ 1.95 5,040 5,170 5,000 157,197 804,848,640
04/08/2020 5,040 0.20 ▲ 3.97 4,800 5,070 4,860 163,396 823,515,840
03/08/2020 4,800 0.20 ▲ 4.17 4,600 4,870 4,600 121,645 583,896,000
31/07/2020 4,600 -0.10 ▼ -2.17 4,720 4,720 4,600 101,724 467,930,400
30/07/2020 4,720 0.00 ■■ 0.00 4,710 4,800 4,700 103,565 488,826,800
29/07/2020 4,710 -0.30 ▼ -6.37 5,040 4,950 4,690 199,173 938,104,830
28/07/2020 5,040 0.00 ■■ 0.00 5,030 5,190 4,870 150,031 756,156,240
27/07/2020 5,030 -0.40 ▼ -7.95 5,400 5,110 5,030 197,701 994,436,030
26/07/2020 5,400 0.00 ■■ 0.00 5,400 5,400 5,030 395,863 2,137,660,200
24/07/2020 5,400 0.00 ■■ 0.00 5,400 5,400 5,030 395,863 2,137,660,200
23/07/2020 5,400 0.00 ■■ 0.00 5,450 5,500 5,380 109,220 589,788,000
22/07/2020 5,450 0.00 ■■ 0.00 5,480 5,650 5,450 127,269 693,616,050
21/07/2020 5,480 -0.10 ▼ -1.82 5,550 5,580 5,450 137,648 754,311,040
20/07/2020 5,550 -0.10 ▼ -1.80 5,690 5,750 5,550 144,191 800,260,050
19/07/2020 5,690 0.00 ■■ 0.00 5,690 5,750 5,680 87,984 500,628,960
17/07/2020 5,690 0.00 ■■ 0.00 5,690 5,750 5,680 87,984 500,628,960
16/07/2020 5,690 0.00 ■■ 0.00 5,740 5,820 5,690 67,917 386,447,730
15/07/2020 5,740 0.00 ■■ 0.00 5,780 5,870 5,740 122,713 704,372,620
14/07/2020 5,780 0.10 ▲ 1.73 5,720 5,780 5,660 88,528 511,691,840
13/07/2020 5,720 0.00 ■■ 0.00 5,770 5,880 5,700 93,062 532,314,640
12/07/2020 5,770 -0.10 ▼ -1.73 5,900 5,900 5,770 101,009 582,821,930
10/07/2020 5,770 -0.10 ▼ -1.73 5,900 5,900 5,770 101,009 582,821,930
09/07/2020 5,900 0.30 ▲ 5.08 5,630 5,910 5,630 195,264 1,152,057,600
08/07/2020 5,630 0.00 ■■ 0.00 5,600 5,710 5,580 193,279 1,088,160,770
07/07/2020 5,600 -0.20 ▼ -3.57 5,780 5,890 5,600 181,331 1,015,453,600
06/07/2020 5,780 0.00 ■■ 0.00 5,810 5,890 5,780 88,727 512,842,060
05/07/2020 5,810 -0.10 ▼ -1.72 5,880 5,960 5,810 142,551 828,221,310
03/07/2020 5,810 -0.10 ▼ -1.72 5,880 5,960 5,810 142,551 828,221,310
02/07/2020 5,880 0.00 ■■ 0.00 5,850 5,940 5,760 138,382 813,686,160
01/07/2020 5,850 0.10 ▲ 1.71 5,780 5,950 5,550 217,920 1,274,832,000
30/06/2020 5,780 0.00 ■■ 0.00 5,780 5,900 5,380 501,373 2,897,935,940
29/06/2020 5,780 -0.40 ▼ -6.92 6,210 6,100 5,780 379,962 2,196,180,360
28/06/2020 6,210 0.01 ▲ 0.16 6,200 6,350 6,100 2,286,440 14,198,792,400
26/06/2020 6,210 0.01 ▲ 0.16 6,200 6,350 6,100 2,286,440 14,198,792,400
25/06/2020 6,200 0.00 ■■ 0.00 6,170 6,300 6,020 344,717 2,137,245,400
24/06/2020 6,170 -0.40 ▼ -6.48 6,550 6,640 6,150 444,937 2,745,261,290
23/06/2020 6,550 -0.10 ▼ -1.53 6,640 7,100 6,540 764,573 5,007,953,150
22/06/2020 6,640 0.40 ▲ 6.02 6,210 6,640 6,500 720,637 4,785,029,680
19/06/2020 6,210 0.40 ▲ 6.44 5,810 6,210 5,900 334,034 2,074,351,140
18/06/2020 5,810 0.00 ■■ 0.00 5,800 5,870 5,640 215,727 1,253,373,870
17/06/2020 5,800 -0.05 ▼ -0.86 5,850 5,950 5,740 3,376,950 19,586,310,000
16/06/2020 5,850 0.10 ▲ 1.71 5,770 6,050 5,850 331,805 1,941,059,250
15/06/2020 5,770 -0.40 ▼ -6.93 6,200 6,430 5,770 672,864 3,882,425,280
14/06/2020 6,200 -0.10 ▼ -1.61 6,330 6,380 5,910 479,980 2,975,876,000
12/06/2020 6,200 -0.10 ▼ -1.61 6,330 6,380 5,910 479,980 2,975,876,000
11/06/2020 6,330 -0.10 ▼ -1.58 6,450 6,900 6,330 958,435 6,066,893,550
10/06/2020 6,450 0.40 ▲ 6.20 6,040 6,460 6,040 1,000,404 6,452,605,800
09/06/2020 6,060 0.40 ▲ 6.60 5,670 6,060 5,800 603,209 3,655,446,540
08/06/2020 5,670 0.40 ▲ 7.05 5,300 5,670 5,410 315,784 1,790,495,280
06/06/2020 5,300 0.30 ▲ 5.66 4,960 5,300 4,960 665,661 3,528,003,300
05/06/2020 5,300 0.30 ▲ 5.66 4,960 5,300 4,960 665,661 3,528,003,300
04/06/2020 4,960 0.00 ■■ 0.00 4,940 5,100 4,950 166,344 825,066,240
03/06/2020 4,940 0.10 ▲ 2.02 4,870 5,040 4,860 163,214 806,277,160
02/06/2020 4,870 -0.20 ▼ -4.11 5,050 5,100 4,870 233,625 1,137,753,750
01/06/2020 5,050 0.20 ▲ 3.96 4,850 5,100 4,890 253,400 1,279,670,000
31/05/2020 4,850 0.00 ■■ 0.00 4,830 4,940 4,790 159,810 775,078,500
29/05/2020 4,850 0.00 ■■ 0.00 4,830 4,940 4,790 159,810 775,078,500
28/05/2020 4,830 0.10 ▲ 2.07 4,720 4,870 4,740 114,613 553,580,790
27/05/2020 4,720 0.00 ■■ 0.00 4,710 4,870 4,720 281,526 1,328,802,720
26/05/2020 4,710 0.10 ▲ 2.12 4,590 4,710 4,590 124,251 585,222,210
25/05/2020 4,590 0.00 ■■ 0.00 4,590 4,600 4,560 100,210 459,963,900
24/05/2020 4,590 0.00 ■■ 0.00 4,610 4,650 4,590 109,507 502,637,130
22/05/2020 4,590 0.00 ■■ 0.00 4,610 4,650 4,590 109,507 502,637,130
21/05/2020 4,610 0.00 ■■ 0.00 4,660 4,700 4,610 94,813 437,087,930
20/05/2020 4,660 0.00 ■■ 0.00 4,700 4,750 4,640 142,166 662,493,560
19/05/2020 4,700 0.00 ■■ 0.00 4,700 4,750 4,690 173,389 814,928,300
18/05/2020 4,700 0.00 ■■ 0.00 4,680 4,730 4,620 65,920 309,824,000
17/05/2020 4,680 0.00 ■■ 0.00 4,680 4,810 4,660 182,475 853,983,000
15/05/2020 4,680 0.00 ■■ 0.00 4,680 4,810 4,660 182,475 853,983,000
14/05/2020 4,680 0.00 ■■ 0.00 4,630 4,830 4,600 167,507 783,932,760
13/05/2020 4,630 0.00 ■■ 0.00 4,600 4,720 4,580 200,091 926,421,330
12/05/2020 4,600 0.00 ■■ 0.00 4,560 4,610 4,500 200,754 923,468,400
11/05/2020 4,560 0.00 ■■ 0.00 4,570 4,610 4,550 151,945 692,869,200
10/05/2020 4,570 0.00 ■■ 0.00 4,550 4,690 4,550 249,702 1,141,138,140
08/05/2020 4,570 0.00 ■■ 0.00 4,550 4,690 4,550 249,702 1,141,138,140
07/05/2020 4,550 0.10 ▲ 2.20 4,480 4,690 4,510 261,458 1,189,633,900
06/05/2020 4,480 0.10 ▲ 2.23 4,420 4,590 4,410 206,088 923,274,240
05/05/2020 4,420 0.00 ■■ 0.00 4,460 4,470 4,380 157,104 694,399,680
04/05/2020 4,460 0.00 ■■ 0.00 4,500 4,520 4,380 281,063 1,253,540,980
01/05/2020 4,500 0.10 ▲ 2.22 4,410 4,600 4,410 299,807 1,349,131,500
30/04/2020 4,500 0.10 ▲ 2.22 4,410 4,600 4,410 299,807 1,349,131,500
29/04/2020 4,500 0.10 ▲ 2.22 4,410 4,600 4,410 299,807 1,349,131,500
28/04/2020 4,410 0.00 ■■ 0.00 4,380 4,630 4,370 256,848 1,132,699,680
27/04/2020 4,380 0.20 ▲ 4.57 4,200 4,430 4,210 400,853 1,755,736,140
26/04/2020 4,200 0.00 ■■ 0.00 4,200 4,250 4,090 147,604 619,936,800
24/04/2020 4,200 0.00 ■■ 0.00 4,200 4,250 4,090 147,604 619,936,800
23/04/2020 4,200 -0.10 ▼ -2.38 4,300 4,390 4,200 234,259 983,887,800
22/04/2020 4,300 0.00 ■■ 0.00 4,250 4,300 4,080 207,256 891,200,800
21/04/2020 4,250 -0.20 ▼ -4.71 4,410 4,360 4,110 366,900 1,559,325,000
20/04/2020 4,410 0.20 ▲ 4.54 4,230 4,490 4,250 495,646 2,185,798,860
19/04/2020 4,230 0.10 ▲ 2.36 4,120 4,330 4,150 383,783 1,623,402,090
17/04/2020 4,230 0.10 ▲ 2.36 4,120 4,330 4,150 383,783 1,623,402,090
16/04/2020 4,120 0.00 ■■ 0.00 4,120 4,180 4,050 154,089 634,846,680
15/04/2020 4,120 0.10 ▲ 2.43 4,000 4,180 4,050 221,212 911,393,440
14/04/2020 4,000 -0.10 ▼ -2.50 4,090 4,140 3,980 149,368 597,472,000
13/04/2020 4,090 0.00 ■■ 0.00 4,080 4,150 4,050 103,535 423,458,150
12/04/2020 4,080 -0.10 ▼ -2.45 4,200 4,200 4,020 161,241 657,863,280
10/04/2020 4,080 -0.10 ▼ -2.45 4,200 4,200 4,020 161,241 657,863,280
09/04/2020 4,200 0.00 ■■ 0.00 4,170 4,250 4,150 293,362 1,232,120,400
08/04/2020 4,170 0.10 ▲ 2.40 4,100 4,170 3,950 177,621 740,679,570
07/04/2020 4,100 -0.20 ▼ -4.88 4,300 4,330 4,050 217,627 892,270,700
06/04/2020 4,300 0.20 ▲ 4.65 4,060 4,310 4,100 414,312 1,781,541,600
03/04/2020 4,060 0.30 ▲ 7.39 3,800 4,060 3,800 269,049 1,092,338,940
02/04/2020 3,800 0.20 ▲ 5.26 3,590 3,800 3,430 187,818 713,708,400
01/04/2020 3,800 0.20 ▲ 5.26 3,590 3,800 3,430 187,818 713,708,400
31/03/2020 3,590 -0.30 ▼ -8.36 3,860 3,920 3,590 297,199 1,066,944,410
30/03/2020 3,860 -0.30 ▼ -7.77 4,140 4,000 3,860 298,419 1,151,897,340
29/03/2020 4,140 -0.10 ▼ -2.42 4,200 4,170 4,020 243,713 1,008,971,820
27/03/2020 4,140 -0.10 ▼ -2.42 4,200 4,170 4,020 243,713 1,008,971,820
26/03/2020 4,200 0.00 ■■ 0.00 4,250 4,200 4,060 197,782 830,684,400
25/03/2020 4,250 0.20 ▲ 4.71 4,050 4,250 4,000 230,393 979,170,250
24/03/2020 4,050 0.20 ▲ 4.94 3,830 4,050 3,600 247,610 1,002,820,500
23/03/2020 3,830 -0.30 ▼ -7.83 4,110 3,970 3,830 387,334 1,483,489,220
22/03/2020 4,110 -0.10 ▼ -2.43 4,250 4,250 4,100 158,975 653,387,250
20/03/2020 4,110 -0.10 ▼ -2.43 4,250 4,250 4,100 158,975 653,387,250
19/03/2020 4,250 -0.10 ▼ -2.35 4,380 4,440 4,120 571,787 2,430,094,750
18/03/2020 4,380 0.30 ▲ 6.85 4,100 4,380 4,280 479,644 2,100,840,720
17/03/2020 4,100 0.30 ▲ 7.32 3,850 4,100 3,750 391,137 1,603,661,700
16/03/2020 3,850 -0.13 ▼ -3.38 3,980 3,890 3,710 11,017,060 42,415,681,000
14/03/2020 3,980 -0.29 ▼ -7.29 4,270 4,100 3,980 6,305,450 25,095,691,000
13/03/2020 3,980 -0.29 ▼ -7.29 4,270 4,100 3,980 6,305,450 25,095,691,000
12/03/2020 4,270 -0.32 ▼ -7.49 4,590 4,340 4,270 2,597,490 11,091,282,300
11/03/2020 4,590 -0.26 ▼ -5.66 4,850 4,990 4,520 2,623,010 12,039,615,900
10/03/2020 4,850 -0.10 ▼ -2.06 4,920 4,980 4,730 134,506 652,354,100
09/03/2020 4,920 -0.40 ▼ -8.13 5,280 5,070 4,920 245,576 1,208,233,920
07/03/2020 5,280 0.20 ▲ 3.79 5,130 5,370 5,090 197,863 1,044,716,640
06/03/2020 5,280 0.20 ▲ 3.79 5,130 5,370 5,090 197,863 1,044,716,640
05/03/2020 5,130 0.00 ■■ 0.00 5,130 5,310 5,130 196,632 1,008,722,160
04/03/2020 5,130 0.20 ▲ 3.90 4,930 5,160 4,930 354,870 1,820,483,100
03/03/2020 4,930 0.00 ■■ 0.00 4,920 5,100 4,930 176,282 869,070,260
02/03/2020 4,920 -0.10 ▼ -2.03 5,000 5,090 4,920 168,896 830,968,320
28/02/2020 5,000 -0.20 ▼ -4.00 5,170 5,150 4,900 227,884 1,139,420,000
27/02/2020 5,170 0.00 ■■ 0.00 5,160 5,220 5,150 97,376 503,433,920
26/02/2020 5,160 0.00 ■■ 0.00 5,200 5,180 5,050 160,361 827,462,760
25/02/2020 5,200 0.00 ■■ 0.00 5,200 5,250 5,090 111,461 579,597,200
24/02/2020 5,200 -0.30 ▼ -5.77 5,460 5,400 5,080 254,396 1,322,859,200
21/02/2020 5,460 0.00 ■■ 0.00 5,510 5,540 5,430 219,627 1,199,163,420
20/02/2020 5,510 0.00 ■■ 0.00 5,560 5,620 5,500 182,190 1,003,866,900
19/02/2020 5,560 0.00 ■■ 0.00 5,590 5,790 5,510 178,112 990,302,720
18/02/2020 5,590 0.30 ▲ 5.37 5,260 5,620 5,260 625,162 3,494,655,580
17/02/2020 5,260 0.00 ■■ 0.00 5,210 5,280 5,170 248,115 1,305,084,900
15/02/2020 5,210 0.00 ■■ 0.00 5,250 5,270 5,160 196,571 1,024,134,910
14/02/2020 5,210 0.00 ■■ 0.00 5,250 5,270 5,160 196,571 1,024,134,910
13/02/2020 5,250 0.00 ■■ 0.00 5,250 5,300 5,240 70,813 371,768,250
12/02/2020 5,250 0.00 ■■ 0.00 5,290 5,380 5,250 82,459 432,909,750
11/02/2020 5,290 0.10 ▲ 1.89 5,160 5,290 5,170 76,260 403,415,400
10/02/2020 5,160 -0.20 ▼ -3.88 5,340 5,340 5,160 110,063 567,925,080
09/02/2020 5,340 -0.10 ▼ -1.87 5,410 5,430 5,340 53,462 285,487,080
07/02/2020 5,340 -0.10 ▼ -1.87 5,410 5,430 5,340 53,462 285,487,080
06/02/2020 5,410 0.00 ■■ 0.00 5,400 5,510 5,320 130,378 705,344,980
05/02/2020 5,400 0.10 ▲ 1.85 5,300 5,400 5,100 186,189 1,005,420,600
04/02/2020 5,300 0.30 ▲ 5.66 4,990 5,300 4,800 214,583 1,137,289,900
03/02/2020 4,990 -0.10 ▼ -2.00 5,060 5,000 4,710 303,640 1,515,163,600
02/02/2020 5,060 -0.20 ▼ -3.95 5,210 5,250 5,060 187,285 947,662,100
31/01/2020 5,060 -0.20 ▼ -3.95 5,210 5,250 5,060 187,285 947,662,100
30/01/2020 5,210 -0.10 ▼ -1.92 5,300 5,380 5,200 129,599 675,210,790
29/01/2020 5,300 0.10 ▲ 1.89 5,220 5,340 5,250 61,739 327,216,700
28/01/2020 5,300 0.10 ▲ 1.89 5,220 5,340 5,250 61,739 327,216,700
27/01/2020 5,300 0.10 ▲ 1.89 5,220 5,340 5,250 61,739 327,216,700
26/01/2020 5,300 0.10 ▲ 1.89 5,220 5,340 5,250 61,739 327,216,700
24/01/2020 5,300 0.10 ▲ 1.89 5,220 5,340 5,250 61,739 327,216,700
23/01/2020 5,300 0.10 ▲ 1.89 5,220 5,340 5,250 61,739 327,216,700
22/01/2020 5,300 0.10 ▲ 1.89 5,220 5,340 5,250 61,739 327,216,700
21/01/2020 5,220 0.02 ▲ 0.38 5,200 5,260 5,180 967,710 5,051,446,200
20/01/2020 5,200 -0.04 ▼ -0.77 5,240 5,310 5,200 558,280 2,903,056,000
17/01/2020 5,240 -0.06 ▼ -1.15 5,300 5,300 5,240 581,300 3,046,012,000
16/01/2020 5,300 -0.01 ▼ -0.19 5,310 5,370 5,300 829,550 4,396,615,000
15/01/2020 5,310 0.01 ▲ 0.19 5,300 5,390 5,300 1,119,450 5,944,279,500
14/01/2020 5,320 -0.01 ▼ -0.19 5,330 5,390 5,280 482,690 2,567,910,800
13/01/2020 5,330 -0.20 ▼ -3.75 5,510 5,500 5,330 196,221 1,045,857,930
10/01/2020 5,510 -0.10 ▼ -1.81 5,570 5,600 5,510 102,879 566,863,290
09/01/2020 5,570 0.10 ▲ 1.80 5,480 5,630 5,520 120,837 673,062,090
08/01/2020 5,480 -0.30 ▼ -5.47 5,750 5,750 5,440 377,375 2,068,015,000
07/01/2020 5,750 0.00 ■■ 0.00 5,800 5,820 5,750 96,968 557,566,000
06/01/2020 5,800 -0.10 ▼ -1.72 5,930 5,970 5,800 179,838 1,043,060,400
03/01/2020 5,930 0.00 ■■ 0.00 5,920 5,990 5,900 120,712 715,822,160
02/01/2020 5,920 0.00 ■■ 0.00 5,890 5,990 5,850 121,318 718,202,560
31/12/2019 5,890 -0.10 ▼ -1.70 5,960 5,970 5,880 145,057 854,385,730
30/12/2019 5,960 0.00 ■■ 0.00 5,920 6,030 5,950 238,055 1,418,807,800
28/12/2019 5,920 -0.10 ▼ -1.69 6,020 6,070 5,920 183,603 1,086,929,760
27/12/2019 5,920 -0.10 ▼ -1.69 6,020 6,070 5,920 183,603 1,086,929,760
26/12/2019 6,020 -0.10 ▼ -1.66 6,080 6,170 6,010 172,678 1,039,521,560
25/12/2019 6,080 0.20 ▲ 3.29 5,930 6,270 6,080 365,271 2,220,847,680
24/12/2019 5,930 0.40 ▲ 6.75 5,550 5,930 5,580 334,759 1,985,120,870
23/12/2019 5,550 0.00 ■■ 0.00 5,530 5,580 5,500 93,549 519,196,950
20/12/2019 5,530 -0.01 ▼ -0.18 5,540 5,560 5,410 2,257,240 12,482,537,200
19/12/2019 5,540 0.00 ■■ 0.00 5,500 5,680 5,500 79,793 442,053,220
18/12/2019 5,500 -0.30 ▼ -5.45 5,750 5,780 5,500 110,830 609,565,000
17/12/2019 5,750 -0.50 ▼ -8.70 6,200 5,920 5,730 261,106 1,501,359,500
16/12/2019 6,200 -0.10 ▼ -1.61 6,270 6,300 6,170 277,237 1,718,869,400
14/12/2019 6,270 -0.10 ▼ -1.59 6,370 6,430 6,270 194,681 1,220,649,870
13/12/2019 6,270 -0.10 ▼ -1.59 6,370 6,430 6,270 194,681 1,220,649,870
12/12/2019 6,370 0.20 ▲ 3.14 6,140 6,440 6,130 389,249 2,479,516,130
11/12/2019 6,140 0.00 ■■ 0.00 6,180 6,220 6,100 118,438 727,209,320
10/12/2019 6,180 -0.10 ▼ -1.62 6,270 6,280 6,150 198,999 1,229,813,820
09/12/2019 6,270 -0.10 ▼ -1.59 6,330 6,380 6,260 230,581 1,445,742,870
06/12/2019 6,330 0.00 ■■ 0.00 6,350 6,400 6,230 146,046 924,471,180
05/12/2019 6,350 0.30 ▲ 4.72 6,100 6,470 6,220 457,513 2,905,207,550
04/12/2019 6,100 0.40 ▲ 6.56 5,710 6,100 5,700 371,267 2,264,728,700
03/12/2019 5,710 0.10 ▲ 1.75 5,620 5,750 5,620 143,789 821,035,190
02/12/2019 5,620 -0.10 ▼ -1.78 5,700 5,770 5,620 94,455 530,837,100
29/11/2019 5,700 0.10 ▲ 1.75 5,630 5,790 5,640 87,227 497,193,900
28/11/2019 5,630 -0.20 ▼ -3.55 5,780 5,800 5,600 115,785 651,869,550
27/11/2019 5,780 0.00 ■■ 0.00 5,790 5,850 5,750 162,643 940,076,540
26/11/2019 5,790 0.00 ■■ 0.00 5,800 5,840 5,770 140,429 813,083,910
25/11/2019 5,800 0.00 ■■ 0.00 5,760 5,890 5,780 154,102 893,791,600
22/11/2019 5,760 0.30 ▲ 5.21 5,500 5,830 5,500 268,554 1,546,871,040
21/11/2019 5,500 -0.10 ▼ -1.82 5,630 5,630 5,500 87,527 481,398,500
20/11/2019 5,630 -0.10 ▼ -1.78 5,700 5,710 5,590 156,793 882,744,590
19/11/2019 5,700 0.10 ▲ 1.75 5,600 5,830 5,580 151,447 863,247,900
18/11/2019 5,600 0.10 ▲ 1.79 5,500 5,690 5,450 195,334 1,093,870,400
15/11/2019 5,500 -0.40 ▼ -7.27 5,900 5,930 5,500 383,706 2,110,383,000
14/11/2019 5,900 -0.10 ▼ -1.69 6,010 6,000 5,900 383,080 2,260,172,000
13/11/2019 6,010 0.00 ■■ 0.00 6,020 6,020 5,960 426,070 2,560,680,700
12/11/2019 6,020 0.00 ■■ 0.00 6,030 6,030 5,970 359,647 2,165,074,940
11/11/2019 6,030 0.00 ■■ 0.00 6,030 6,040 5,960 492,372 2,969,003,160
08/11/2019 6,030 0.00 ■■ 0.00 6,040 6,060 5,960 358,284 2,160,452,520
07/11/2019 6,040 -0.10 ▼ -1.66 6,100 6,100 6,000 433,849 2,620,447,960
06/11/2019 6,100 0.00 ■■ 0.00 6,100 6,100 6,000 441,439 2,692,777,900
05/11/2019 6,100 0.00 ■■ 0.00 6,120 6,100 5,990 531,064 3,239,490,400
04/11/2019 6,200 0.00 ■■ 0.00 6,240 6,250 6,170 251,383 1,558,574,600
01/11/2019 6,200 0.00 ■■ 0.00 6,240 6,250 6,170 251,383 1,558,574,600
31/10/2019 6,240 0.00 ■■ 0.00 6,210 6,310 6,200 487,308 3,040,801,920
30/10/2019 6,210 0.10 ▲ 1.61 6,140 6,250 6,100 571,137 3,546,760,770
29/10/2019 6,140 0.00 ■■ 0.00 6,170 6,170 6,090 414,962 2,547,866,680
28/10/2019 6,170 0.00 ■■ 0.00 6,200 6,200 6,090 315,442 1,946,277,140
26/10/2019 6,200 0.00 ■■ 0.00 6,220 6,230 6,130 384,184 2,381,940,800
25/10/2019 6,200 0.00 ■■ 0.00 6,220 6,230 6,130 384,184 2,381,940,800
24/10/2019 6,220 0.00 ■■ 0.00 6,250 6,250 6,180 292,510 1,819,412,200
23/10/2019 6,250 0.00 ■■ 0.00 6,260 6,250 6,220 87,608 547,550,000
22/10/2019 6,260 0.00 ■■ 0.00 6,260 6,260 6,180 296,842 1,858,230,920
21/10/2019 6,260 0.00 ■■ 0.00 6,270 6,270 6,200 317,674 1,988,639,240
18/10/2019 6,270 0.00 ■■ 0.00 6,280 6,280 6,220 252,163 1,581,062,010
17/10/2019 6,280 0.00 ■■ 0.00 6,290 6,280 6,210 256,510 1,610,882,800
16/10/2019 6,290 0.00 ■■ 0.00 6,290 6,300 6,260 162,388 1,021,420,520
15/10/2019 6,290 0.00 ■■ 0.00 6,300 6,320 6,270 206,642 1,299,778,180
14/10/2019 6,300 0.00 ■■ 0.00 6,300 6,340 6,280 243,778 1,535,801,400
11/10/2019 6,300 0.00 ■■ 0.00 6,300 6,300 6,270 142,164 895,633,200
10/10/2019 6,300 0.00 ■■ 0.00 6,270 6,350 6,260 112,624 709,531,200
09/10/2019 6,270 -0.10 ▼ -1.59 6,400 6,380 6,270 364,464 2,285,189,280
08/10/2019 6,400 0.00 ■■ 0.00 6,390 6,420 6,280 266,861 1,707,910,400
07/10/2019 6,390 -0.10 ▼ -1.56 6,450 6,500 6,370 329,699 2,106,776,610
04/10/2019 6,450 -0.10 ▼ -1.55 6,510 6,540 6,450 269,134 1,735,914,300
03/10/2019 6,510 0.00 ■■ 0.00 6,510 6,510 6,460 227,343 1,480,002,930
02/10/2019 6,510 0.00 ■■ 0.00 6,530 6,570 6,490 219,863 1,431,308,130
01/10/2019 6,530 0.00 ■■ 0.00 6,510 6,570 6,510 218,680 1,427,980,400
30/09/2019 6,510 0.10 ▲ 1.54 6,450 6,530 6,450 383,177 2,494,482,270
27/09/2019 6,450 0.00 ■■ 0.00 6,470 6,510 6,440 325,450 2,099,152,500
26/09/2019 6,470 0.00 ■■ 0.00 6,500 6,530 6,470 258,844 1,674,720,680
25/09/2019 6,500 0.00 ■■ 0.00 6,500 6,550 6,490 290,348 1,887,262,000
24/09/2019 6,500 -0.10 ▼ -1.54 6,580 6,600 6,500 253,990 1,650,935,000
23/09/2019 6,580 -0.10 ▼ -1.52 6,680 6,710 6,580 425,273 2,798,296,340
20/09/2019 6,680 0.00 ■■ 0.00 6,710 6,720 6,640 260,024 1,736,960,320
19/09/2019 6,710 0.00 ■■ 0.00 6,700 6,810 6,700 451,069 3,026,672,990
18/09/2019 6,700 0.20 ▲ 2.99 6,550 7,000 6,560 509,171 3,411,445,700
17/09/2019 6,550 0.10 ▲ 1.53 6,480 6,570 6,490 390,883 2,560,283,650
16/09/2019 6,480 0.00 ■■ 0.00 6,530 6,540 6,450 326,877 2,118,162,960
13/09/2019 6,530 0.00 ■■ 0.00 6,550 6,560 6,470 396,896 2,591,730,880
12/09/2019 6,550 0.00 ■■ 0.00 6,550 6,570 6,490 251,300 1,646,015,000
11/09/2019 6,550 0.00 ■■ 0.00 6,580 6,570 6,510 180,894 1,184,855,700
10/09/2019 6,600 -0.01 ▼ -0.15 6,610 6,640 6,540 442,340 2,919,444,000
09/09/2019 6,610 0.00 ■■ 0.00 6,650 6,660 6,570 332,559 2,198,214,990
06/09/2019 6,650 0.00 ■■ 0.00 6,690 6,700 6,610 301,047 2,001,962,550
05/09/2019 6,690 0.00 ■■ 0.00 6,690 6,730 6,670 245,407 1,641,772,830
04/09/2019 6,690 -0.10 ▼ -1.49 6,770 6,780 6,690 333,484 2,231,007,960
03/09/2019 6,770 0.00 ■■ 0.00 6,750 6,790 6,660 380,382 2,575,186,140
30/08/2019 6,750 0.10 ▲ 1.48 6,620 6,750 6,580 296,336 2,000,268,000
29/08/2019 6,620 0.00 ■■ 0.00 6,620 6,620 6,560 288,265 1,908,314,300
28/08/2019 6,620 0.00 ■■ 0.00 6,630 6,620 6,580 244,578 1,619,106,360
27/08/2019 6,630 0.00 ■■ 0.00 6,630 6,630 6,580 134,999 895,043,370
26/08/2019 6,630 0.00 ■■ 0.00 6,640 6,630 6,560 258,541 1,714,126,830
23/08/2019 6,640 0.00 ■■ 0.00 6,640 6,650 6,580 248,557 1,650,418,480
22/08/2019 6,640 0.00 ■■ 0.00 6,660 6,650 6,580 220,721 1,465,587,440
21/08/2019 6,660 0.00 ■■ 0.00 6,680 6,660 6,620 269,776 1,796,708,160
20/08/2019 6,680 0.00 ■■ 0.00 6,680 6,680 6,590 300,440 2,006,939,200
19/08/2019 6,600 -0.10 ▼ -1.52 6,700 6,700 6,600 286,488 1,890,820,800
16/08/2019 6,700 0.00 ■■ 0.00 6,750 6,730 6,600 269,965 1,808,765,500
15/08/2019 6,750 0.00 ■■ 0.00 6,800 6,750 6,600 354,756 2,394,603,000
14/08/2019 6,800 -0.10 ▼ -1.47 6,880 6,880 6,770 213,219 1,449,889,200
13/08/2019 6,880 0.00 ■■ 0.00 6,920 6,940 6,740 276,550 1,902,664,000
12/08/2019 6,920 0.00 ■■ 0.00 6,900 6,960 6,800 332,706 2,302,325,520
09/08/2019 6,900 0.30 ▲ 4.35 6,600 6,900 6,590 280,020 1,932,138,000
08/08/2019 6,600 -0.20 ▼ -3.03 6,750 6,750 6,600 191,954 1,266,896,400
07/08/2019 6,750 0.00 ■■ 0.00 6,700 6,780 6,650 180,949 1,221,405,750
06/08/2019 6,700 -0.10 ▼ -1.49 6,800 6,770 6,630 202,531 1,356,957,700
05/08/2019 6,800 -0.10 ▼ -1.47 6,930 6,920 6,710 306,867 2,086,695,600
02/08/2019 6,930 -0.10 ▼ -1.44 7,000 7,000 6,860 239,653 1,660,795,290
01/08/2019 7,000 0.00 ■■ 0.00 7,000 7,000 6,880 291,913 2,043,391,000
31/07/2019 7,000 -0.10 ▼ -1.43 7,060 7,060 6,970 183,643 1,285,501,000
30/07/2019 7,060 -0.10 ▼ -1.42 7,110 7,120 7,010 244,701 1,727,589,060
29/07/2019 7,110 0.00 ■■ 0.00 7,150 7,170 7,070 195,356 1,388,981,160
26/07/2019 7,150 0.10 ▲ 1.40 7,060 7,190 7,030 287,407 2,054,960,050
25/07/2019 7,060 0.00 ■■ 0.00 7,070 7,060 7,010 226,082 1,596,138,920
24/07/2019 7,070 0.00 ■■ 0.00 7,090 7,070 7,030 236,041 1,668,809,870
23/07/2019 7,090 0.00 ■■ 0.00 7,100 7,100 7,050 221,365 1,569,477,850
22/07/2019 7,100 0.00 ■■ 0.00 7,100 7,100 7,040 296,192 2,102,963,200
19/07/2019 7,100 0.00 ■■ 0.00 7,130 7,130 7,060 267,043 1,896,005,300
18/07/2019 7,130 0.00 ■■ 0.00 7,130 7,130 7,080 180,383 1,286,130,790
17/07/2019 7,130 0.00 ■■ 0.00 7,130 7,130 7,080 135,183 963,854,790
16/07/2019 7,130 0.00 ■■ 0.00 7,140 7,140 7,090 191,752 1,367,191,760
15/07/2019 7,140 0.00 ■■ 0.00 7,140 7,150 7,090 163,922 1,170,403,080
12/07/2019 7,140 0.00 ■■ 0.00 7,160 7,160 7,100 218,998 1,563,645,720
11/07/2019 7,160 0.00 ■■ 0.00 7,170 7,170 7,110 173,970 1,245,625,200
10/07/2019 7,170 0.00 ■■ 0.00 7,170 7,190 7,120 163,892 1,175,105,640
09/07/2019 7,170 0.00 ■■ 0.00 7,190 7,190 7,120 167,887 1,203,749,790
08/07/2019 7,190 0.00 ■■ 0.00 7,220 7,220 7,140 113,966 819,415,540
05/07/2019 7,220 0.00 ■■ 0.00 7,240 7,260 7,160 139,836 1,009,615,920
04/07/2019 7,240 0.00 ■■ 0.00 7,200 7,240 7,150 138,686 1,004,086,640
03/07/2019 7,200 0.00 ■■ 0.00 7,210 7,300 7,150 114,706 825,883,200
02/07/2019 7,210 -0.10 ▼ -1.39 7,280 7,280 7,200 131,842 950,580,820
01/07/2019 7,280 0.00 ■■ 0.00 7,290 7,320 7,220 93,685 682,026,800
28/06/2019 7,290 0.10 ▲ 1.37 7,180 7,290 7,140 70,398 513,201,420
27/06/2019 7,180 -0.10 ▼ -1.39 7,250 7,230 7,150 141,947 1,019,179,460
26/06/2019 7,250 0.00 ■■ 0.00 7,290 7,290 7,210 117,014 848,351,500
25/06/2019 7,290 0.00 ■■ 0.00 7,300 7,300 7,210 132,919 968,979,510
24/06/2019 7,300 0.00 ■■ 0.00 7,330 7,340 7,250 134,358 980,813,400
21/06/2019 7,330 0.00 ■■ 0.00 7,330 7,360 7,280 153,157 1,122,640,810
20/06/2019 7,330 0.00 ■■ 0.00 7,300 7,330 7,250 190,045 1,393,029,850
19/06/2019 7,300 0.00 ■■ 0.00 7,350 7,350 7,250 131,086 956,927,800
18/06/2019 7,350 -0.10 ▼ -1.36 7,400 7,420 7,300 99,089 728,304,150
17/06/2019 7,400 0.00 ■■ 0.00 7,450 7,450 7,370 145,835 1,079,179,000
16/06/2019 7,450 0.00 ■■ 0.00 7,470 7,500 7,400 140,359 1,045,674,550
14/06/2019 7,450 0.00 ■■ 0.00 7,470 7,500 7,400 140,359 1,045,674,550
13/06/2019 7,470 0.00 ■■ 0.00 7,480 7,480 7,430 105,593 788,779,710
11/06/2019 7,490 0.00 ■■ 0.00 7,500 7,500 7,440 120,388 901,706,120
10/06/2019 7,500 0.00 ■■ 0.00 7,500 7,500 7,420 291,722 2,187,915,000
09/06/2019 7,500 0.00 ■■ 0.00 7,500 7,500 7,300 353,540 2,651,550,000
07/06/2019 7,500 0.00 ■■ 0.00 7,500 7,500 7,300 353,540 2,651,550,000
06/06/2019 7,500 0.40 ▲ 5.33 7,090 7,500 7,040 232,410 1,743,075,000
05/06/2019 7,090 0.00 ■■ 0.00 7,080 7,090 7,050 157,201 1,114,555,090
04/06/2019 7,080 0.00 ■■ 0.00 7,090 7,090 7,050 157,384 1,114,278,720
03/06/2019 7,090 0.00 ■■ 0.00 7,100 7,100 7,040 229,132 1,624,545,880
02/06/2019 7,100 0.00 ■■ 0.00 7,100 7,120 7,030 171,836 1,220,035,600
31/05/2019 7,100 0.00 ■■ 0.00 7,100 7,120 7,030 171,836 1,220,035,600
30/05/2019 7,100 0.00 ■■ 0.00 7,090 7,100 7,040 176,974 1,256,515,400
29/05/2019 7,090 0.00 ■■ 0.00 7,100 7,120 7,050 114,344 810,698,960
28/05/2019 7,100 0.00 ■■ 0.00 7,100 7,120 7,050 116,357 826,134,700
27/05/2019 7,100 0.00 ■■ 0.00 7,120 7,140 7,080 87,756 623,067,600
26/05/2019 7,120 0.00 ■■ 0.00 7,130 7,140 7,090 212,450 1,512,644,000
24/05/2019 7,120 0.00 ■■ 0.00 7,130 7,140 7,090 212,450 1,512,644,000
23/05/2019 7,130 0.00 ■■ 0.00 7,170 7,170 7,100 112,071 799,066,230
22/05/2019 7,170 0.00 ■■ 0.00 7,180 7,220 7,160 151,271 1,084,613,070
21/05/2019 7,180 -0.10 ▼ -1.39 7,240 7,240 7,170 243,664 1,749,507,520
20/05/2019 7,240 0.00 ■■ 0.00 7,240 7,240 7,180 246,952 1,787,932,480
19/05/2019 7,240 0.00 ■■ 0.00 7,280 7,290 7,200 170,297 1,232,950,280
17/05/2019 7,240 0.00 ■■ 0.00 7,280 7,290 7,200 170,297 1,232,950,280
16/05/2019 7,280 0.00 ■■ 0.00 7,250 7,330 7,250 283,753 2,065,721,840
15/05/2019 7,250 0.10 ▲ 1.38 7,150 7,300 7,140 340,519 2,468,762,750
14/05/2019 7,150 0.00 ■■ 0.00 7,150 7,160 7,090 225,926 1,615,370,900
13/05/2019 7,150 0.10 ▲ 1.40 7,100 7,160 7,050 287,280 2,054,052,000
12/05/2019 7,100 0.00 ■■ 0.00 7,090 7,110 7,030 87,547 621,583,700
10/05/2019 7,100 0.00 ■■ 0.00 7,090 7,110 7,030 87,547 621,583,700
09/05/2019 7,090 0.00 ■■ 0.00 7,100 7,110 7,000 159,378 1,129,990,020
08/05/2019 7,100 0.00 ■■ 0.00 7,100 7,100 6,960 147,203 1,045,141,300
07/05/2019 7,100 0.00 ■■ 0.00 7,100 7,130 6,950 279,866 1,987,048,600
06/05/2019 7,100 -0.10 ▼ -1.41 7,200 7,180 7,060 91,374 648,755,400
05/05/2019 7,200 0.00 ■■ 0.00 7,200 7,260 7,170 145,765 1,049,508,000
03/05/2019 7,200 0.00 ■■ 0.00 7,200 7,260 7,170 145,765 1,049,508,000
02/05/2019 7,200 0.00 ■■ 0.00 7,220 7,250 7,190 86,756 624,643,200
01/05/2019 7,220 0.00 ■■ 0.00 7,210 7,260 7,210 76,391 551,543,020
30/04/2019 7,220 0.00 ■■ 0.00 7,210 7,260 7,210 76,391 551,543,020
29/04/2019 7,220 0.00 ■■ 0.00 7,210 7,260 7,210 76,391 551,543,020
28/04/2019 7,220 0.00 ■■ 0.00 7,210 7,260 7,210 76,391 551,543,020
26/04/2019 7,220 0.00 ■■ 0.00 7,210 7,260 7,210 76,391 551,543,020
25/04/2019 7,210 -0.10 ▼ -1.39 7,300 7,310 7,210 123,510 890,507,100
24/04/2019 7,300 0.00 ■■ 0.00 7,280 7,320 7,260 104,649 763,937,700
23/04/2019 7,280 0.10 ▲ 1.37 7,210 7,290 7,230 272,985 1,987,330,800
22/04/2019 7,210 0.00 ■■ 0.00 7,230 7,250 7,210 145,446 1,048,665,660
21/04/2019 7,230 0.00 ■■ 0.00 7,210 7,270 7,210 148,965 1,077,016,950
19/04/2019 7,230 0.00 ■■ 0.00 7,210 7,270 7,210 148,965 1,077,016,950
18/04/2019 7,210 0.00 ■■ 0.00 7,210 7,250 7,200 124,828 900,009,880
17/04/2019 7,210 -0.10 ▼ -1.39 7,300 7,310 7,210 109,433 789,011,930
16/04/2019 7,300 0.00 ■■ 0.00 7,300 7,300 7,150 186,109 1,358,595,700
15/04/2019 7,300 0.00 ■■ 0.00 7,350 7,350 7,300 80,453 587,306,900
12/04/2019 7,300 0.00 ■■ 0.00 7,350 7,350 7,300 80,453 587,306,900
11/04/2019 7,350 0.00 ■■ 0.00 7,360 7,400 7,310 93,722 688,856,700
10/04/2019 7,360 0.00 ■■ 0.00 7,350 7,400 7,320 93,512 688,248,320
09/04/2019 7,350 0.00 ■■ 0.00 7,380 7,490 7,350 149,255 1,097,024,250
08/04/2019 7,380 0.10 ▲ 1.36 7,320 7,550 7,300 203,611 1,502,649,180
05/04/2019 7,320 0.00 ■■ 0.00 7,320 7,330 7,250 182,498 1,335,885,360
04/04/2019 7,320 0.00 ■■ 0.00 7,320 7,350 7,300 132,245 968,033,400
03/04/2019 7,320 0.00 ■■ 0.00 7,350 7,350 7,320 114,711 839,684,520
02/04/2019 7,350 0.00 ■■ 0.00 7,350 7,380 7,330 205,227 1,508,418,450
01/04/2019 7,350 0.00 ■■ 0.00 7,340 7,420 7,340 205,364 1,509,425,400
30/03/2019 7,890 0.09 ▲ 1.14 7,800 7,900 7,780 1,649,700 13,016,133,000
29/03/2019 7,340 0.00 ■■ 0.00 7,340 7,370 7,320 177,167 1,300,405,780
28/03/2019 7,340 0.00 ■■ 0.00 7,330 7,350 7,300 112,586 826,381,240
27/03/2019 7,330 0.00 ■■ 0.00 7,320 7,380 7,300 154,359 1,131,451,470
26/03/2019 7,320 -0.10 ▼ -1.37 7,400 7,450 7,320 148,470 1,086,800,400
25/03/2019 7,400 -0.10 ▼ -1.35 7,490 7,400 7,250 222,154 1,643,939,600
22/03/2019 7,490 0.00 ■■ 0.00 7,500 7,520 7,400 191,992 1,438,020,080
21/03/2019 7,500 0.00 ■■ 0.00 7,550 7,580 7,420 255,160 1,913,700,000
20/03/2019 7,550 0.00 ■■ 0.00 7,600 7,600 7,450 251,170 1,896,333,500
19/03/2019 7,600 -0.10 ▼ -1.32 7,700 7,720 7,580 223,876 1,701,457,600
18/03/2019 7,700 0.00 ■■ 0.00 7,730 7,820 7,670 171,599 1,321,312,300
15/03/2019 7,730 0.00 ■■ 0.00 7,690 7,860 7,710 303,956 2,349,579,880
14/03/2019 7,690 0.00 ■■ 0.00 7,660 7,810 7,690 294,541 2,265,020,290
13/03/2019 7,660 0.00 ■■ 0.00 7,610 7,710 7,610 237,465 1,818,981,900
12/03/2019 7,610 0.00 ■■ 0.00 7,590 7,660 7,570 215,790 1,642,161,900
11/03/2019 7,590 0.00 ■■ 0.00 7,540 7,670 7,540 216,876 1,646,088,840
08/03/2019 7,540 -0.20 ▼ -2.65 7,700 7,680 7,530 324,509 2,446,797,860
07/03/2019 7,700 -0.10 ▼ -1.30 7,810 7,900 7,690 290,927 2,240,137,900
06/03/2019 7,810 0.00 ■■ 0.00 7,840 7,880 7,770 234,546 1,831,804,260
05/03/2019 7,840 0.10 ▲ 1.28 7,750 8,000 7,740 578,077 4,532,123,680
04/03/2019 7,750 0.30 ▲ 3.87 7,490 7,900 7,490 637,145 4,937,873,750
01/03/2019 7,490 0.00 ■■ 0.00 7,450 7,520 7,450 126,680 948,833,200
28/02/2019 7,450 -0.10 ▼ -1.34 7,520 7,630 7,450 203,473 1,515,873,850
27/02/2019 7,520 0.10 ▲ 1.33 7,460 7,590 7,430 188,152 1,414,903,040
26/02/2019 7,460 0.00 ■■ 0.00 7,480 7,500 7,400 133,904 998,923,840
25/02/2019 7,480 0.00 ■■ 0.00 7,460 7,540 7,470 197,484 1,477,180,320
22/02/2019 7,460 0.00 ■■ 0.00 7,450 7,510 7,420 159,455 1,189,534,300
21/02/2019 7,450 -0.10 ▼ -1.34 7,570 7,580 7,450 230,872 1,719,996,400
20/02/2019 7,570 0.00 ■■ 0.00 7,560 7,580 7,510 157,046 1,188,838,220
19/02/2019 7,560 -0.20 ▼ -2.65 7,710 7,760 7,560 192,904 1,458,354,240
18/02/2019 7,710 -0.10 ▼ -1.30 7,790 7,820 7,680 165,201 1,273,699,710
15/02/2019 7,790 0.10 ▲ 1.28 7,690 7,860 7,720 216,195 1,684,159,050
14/02/2019 7,690 0.10 ▲ 1.30 7,590 7,750 7,590 402,434 3,094,717,460
13/02/2019 7,590 0.00 ■■ 0.00 7,590 7,610 7,580 122,648 930,898,320
12/02/2019 7,590 0.10 ▲ 1.32 7,510 7,630 7,500 154,717 1,174,302,030
11/02/2019 7,510 -0.10 ▼ -1.33 7,600 7,600 7,500 173,618 1,303,871,180
01/02/2019 7,600 0.10 ▲ 1.32 7,500 7,600 7,360 244,573 1,858,754,800
31/01/2019 7,500 0.10 ▲ 1.33 7,400 7,500 7,320 147,566 1,106,745,000
30/01/2019 7,400 0.10 ▲ 1.35 7,330 7,400 7,260 161,441 1,194,663,400
29/01/2019 7,330 0.00 ■■ 0.00 7,330 7,330 7,250 101,804 746,223,320
28/01/2019 7,330 0.00 ■■ 0.00 7,350 7,340 7,260 104,526 766,175,580
25/01/2019 7,350 -0.10 ▼ -1.36 7,400 7,390 7,310 181,762 1,335,950,700
24/01/2019 7,400 0.00 ■■ 0.00 7,420 7,420 7,380 92,067,000 681,295,800,000
23/01/2019 7,420 0.00 ■■ 0.00 7,410 7,420 7,360 127,586,000 946,688,120,000
22/01/2019 7,410 0.00 ■■ 0.00 7,390 7,420 7,350 106,058,000 785,889,780,000
21/01/2019 7,390 0.03 ▲ 0.41 7,360 7,390 7,330 885,460 6,543,549,400
18/01/2019 7,360 0.01 ▲ 0.14 7,350 7,360 7,300 865,110 6,367,209,600
17/01/2019 7,350 0.01 ▲ 0.14 7,340 7,350 7,290 1,230,850 9,046,747,500
16/01/2019 7,340 0.03 ▲ 0.41 7,310 7,350 7,250 1,156,160 8,486,214,400
15/01/2019 7,310 0.11 ▲ 1.50 7,200 7,350 7,200 1,303,180 9,526,245,800
14/01/2019 7,200 -0.02 ▼ -0.28 7,200 7,250 7,140 1,108,360 7,980,192,000
13/01/2019 7,200 0.03 ▲ 0.42 7,170 7,260 7,170 1,107,520 7,974,144,000
11/01/2019 7,200 0.03 ▲ 0.42 7,170 7,260 7,170 1,107,520 7,974,144,000
10/01/2019 7,170 0.01 ▲ 0.14 7,160 7,220 7,150 809,330 5,802,896,100
09/01/2019 7,160 0.04 ▲ 0.56 7,120 7,200 7,120 1,145,700 8,203,212,000
08/01/2019 7,120 0.01 ▲ 0.14 7,110 7,170 7,080 725,740 5,167,268,800
07/01/2019 7,110 0.04 ▲ 0.56 7,070 7,240 7,110 1,034,440 7,354,868,400
06/01/2019 7,070 0.02 ▲ 0.28 7,050 7,070 6,900 967,490 6,840,154,300
04/01/2019 7,070 0.02 ▲ 0.28 7,050 7,070 6,900 967,490 6,840,154,300
03/01/2019 7,050 -0.05 ▼ -0.71 7,050 7,050 6,810 2,943,980 20,755,059,000
02/01/2019 7,050 -0.25 ▼ -3.55 7,300 7,400 6,990 2,533,110 17,858,425,500
29/12/2018 7,300 -0.30 ▼ -4.11 7,600 7,600 7,300 1,272,920 9,292,316,000
28/12/2018 7,300 -0.30 ▼ -4.11 7,600 7,600 7,300 1,272,920 9,292,316,000
27/12/2018 7,600 -0.07 ▼ -0.92 7,600 7,700 7,520 856,440 6,508,944,000
26/12/2018 7,600 0.28 ▲ 3.68 7,320 7,600 7,310 1,330,830 10,114,308,000
25/12/2018 7,320 -0.33 ▼ -4.51 7,650 7,550 7,160 2,386,600 17,469,912,000
24/12/2018 7,650 -0.13 ▼ -1.70 7,780 7,940 7,650 890,990 6,816,073,500
21/12/2018 7,780 -0.03 ▼ -0.39 7,810 7,810 7,740 881,060 6,854,646,800
20/12/2018 7,810 0.04 ▲ 0.51 7,770 7,850 7,740 1,412,940 11,035,061,400
19/12/2018 7,770 -0.11 ▼ -1.42 7,880 7,930 7,770 1,376,740 10,697,269,800
18/12/2018 7,880 -0.12 ▼ -1.52 8,000 7,960 7,800 3,041,050 23,963,474,000
17/12/2018 8,000 -0.08 ▼ -1.00 8,080 8,080 7,980 2,627,170 21,017,360,000
14/12/2018 8,080 -0.16 ▼ -1.98 8,240 8,240 8,080 1,410,310 11,395,304,800
13/12/2018 8,240 0.11 ▲ 1.33 8,130 8,320 8,150 4,063,100 33,479,944,000
12/12/2018 8,130 0.16 ▲ 1.97 7,970 8,130 7,970 2,873,310 23,360,010,300
11/12/2018 7,970 -0.03 ▼ -0.38 8,000 8,070 7,960 1,758,440 14,014,766,800
10/12/2018 8,000 -0.13 ▼ -1.63 8,130 8,130 7,990 1,723,110 13,784,880,000
09/12/2018 8,130 0.15 ▲ 1.85 7,980 8,170 8,000 2,633,810 21,412,875,300
07/12/2018 8,130 0.15 ▲ 1.85 7,980 8,170 8,000 2,633,810 21,412,875,300
06/12/2018 7,980 -0.09 ▼ -1.13 8,070 8,090 7,950 1,272,500 10,154,550,000
05/12/2018 8,070 0.09 ▲ 1.12 7,980 8,090 7,900 2,624,590 21,180,441,300
04/12/2018 7,980 -0.02 ▼ -0.25 8,000 8,070 7,970 1,758,810 14,035,303,800
03/12/2018 8,000 0.11 ▲ 1.38 7,890 8,010 7,930 2,592,360 20,738,880,000
30/11/2018 7,890 0.09 ▲ 1.14 7,800 7,900 7,780 1,649,700 13,016,133,000
29/11/2018 7,800 -0.07 ▼ -0.90 7,870 7,930 7,800 1,260,400 9,831,120,000
28/11/2018 7,870 -0.05 ▼ -0.64 7,920 7,960 7,860 818,930 6,444,979,100
27/11/2018 7,920 -0.02 ▼ -0.25 7,940 8,000 7,900 720,800 5,708,736,000
26/11/2018 7,940 -0.01 ▼ -0.13 7,940 8,000 7,900 601,880 4,778,927,200
24/11/2018 7,940 -0.10 ▼ -1.26 8,040 8,080 7,940 1,272,700 10,105,238,000
23/11/2018 7,940 -0.10 ▼ -1.26 8,040 8,080 7,940 1,272,700 10,105,238,000
22/11/2018 8,040 0.18 ▲ 2.24 7,860 8,090 7,900 1,543,920 12,413,116,800
21/11/2018 7,860 -0.07 ▼ -0.89 7,930 7,920 7,800 1,029,350 8,090,691,000
20/11/2018 7,930 0.11 ▲ 1.39 7,820 7,960 7,790 1,292,650 10,250,714,500
19/11/2018 7,820 0.10 ▲ 1.28 7,720 7,890 7,720 580,100 4,536,382,000
16/11/2018 7,720 0.06 ▲ 0.78 7,660 7,800 7,680 829,590 6,404,434,800
15/11/2018 7,660 -0.09 ▼ -1.17 7,750 7,770 7,650 699,180 5,355,718,800
14/11/2018 7,750 -0.05 ▼ -0.65 7,800 7,860 7,750 959,150 7,433,412,500
13/11/2018 7,800 -0.12 ▼ -1.54 7,920 7,880 7,800 1,210,650 9,443,070,000
12/11/2018 7,920 -0.07 ▼ -0.88 7,990 8,000 7,860 864,790 6,849,136,800
09/11/2018 7,990 -0.04 ▼ -0.50 8,030 8,090 7,990 931,910 7,445,960,900
08/11/2018 8,030 0.04 ▲ 0.50 7,990 8,150 8,030 1,494,900 12,004,047,000
07/11/2018 7,990 -0.02 ▼ -0.25 8,010 8,120 7,990 1,387,600 11,086,924,000
06/11/2018 8,010 0.01 ▲ 0.12 8,000 8,200 8,000 2,144,880 17,180,488,800
05/11/2018 8,000 -0.05 ▼ -0.63 8,050 8,080 8,000 1,913,640 15,309,120,000
04/11/2018 8,050 0.06 ▲ 0.75 7,990 8,100 7,990 1,180,170 9,500,368,500
02/11/2018 8,050 0.06 ▲ 0.75 7,990 8,100 7,990 1,180,170 9,500,368,500
01/11/2018 7,990 -0.07 ▼ -0.88 8,060 8,100 7,950 1,483,930 11,856,600,700
31/10/2018 8,060 0.17 ▲ 2.11 7,890 8,100 7,950 833,170 6,715,350,200
30/10/2018 7,890 -0.21 ▼ -2.66 8,100 8,000 7,890 409,280 3,229,219,200
29/10/2018 8,100 0.40 ▲ 4.94 7,700 8,100 7,680 1,335,760 10,819,656,000
28/10/2018 7,700 -0.15 ▼ -1.95 7,850 8,050 7,700 1,279,360 9,851,072,000
26/10/2018 7,700 -0.15 ▼ -1.95 7,850 8,050 7,700 1,279,360 9,851,072,000
25/10/2018 7,850 -0.08 ▼ -1.02 7,850 7,850 7,500 1,332,600 10,460,910,000
24/10/2018 7,850 0.25 ▲ 3.18 7,600 7,850 7,590 1,815,960 14,255,286,000
23/10/2018 7,600 -0.30 ▼ -3.95 7,900 8,190 7,550 2,913,340 22,141,384,000
22/10/2018 8,500 -0.20 ▼ -2.35 8,700 8,800 8,500 1,088,780 9,254,630,000
20/10/2018 8,700 -0.05 ▼ -0.57 8,750 8,760 8,600 1,784,030 15,521,061,000
19/10/2018 8,700 -0.05 ▼ -0.57 8,750 8,760 8,600 1,784,030 15,521,061,000
18/10/2018 8,750 -0.09 ▼ -1.03 8,840 8,950 8,750 1,941,750 16,990,312,500
17/10/2018 8,840 0.08 ▲ 0.90 8,760 8,950 8,800 836,680 7,396,251,200
16/10/2018 8,760 0.06 ▲ 0.68 8,700 8,810 8,700 2,470,650 21,642,894,000
15/10/2018 8,700 -0.17 ▼ -1.95 8,870 8,890 8,700 3,917,750 34,084,425,000
12/10/2018 8,870 0.22 ▲ 2.48 8,650 8,880 8,440 2,737,450 24,281,181,500
11/10/2018 8,650 -0.65 ▼ -7.51 9,300 9,100 8,650 8,082,890 69,916,998,500
10/10/2018 9,300 -0.02 ▼ -0.22 9,320 9,410 9,280 1,868,670 17,378,631,000
09/10/2018 9,320 -0.05 ▼ -0.54 9,370 9,500 9,320 2,113,510 19,697,913,200
08/10/2018 9,370 -0.07 ▼ -0.75 9,440 9,510 9,360 1,814,940 17,005,987,800
07/10/2018 9,440 -0.12 ▼ -1.27 9,560 9,600 9,440 1,775,790 16,763,457,600
05/10/2018 9,440 -0.12 ▼ -1.27 9,560 9,600 9,440 1,775,790 16,763,457,600
04/10/2018 9,560 0.07 ▲ 0.73 9,490 9,610 9,500 3,007,550 28,752,178,000
03/10/2018 9,490 0.05 ▲ 0.53 9,440 9,580 9,440 2,625,510 24,916,089,900
02/10/2018 9,440 -0.08 ▼ -0.85 9,520 9,560 9,440 2,933,130 27,688,747,200
01/10/2018 9,520 -0.23 ▼ -2.42 9,750 9,750 9,510 4,023,370 38,302,482,400
30/09/2018 9,750 -0.01 ▼ -0.10 9,750 9,850 9,730 3,137,810 30,593,647,500
28/09/2018 9,750 -0.01 ▼ -0.10 9,750 9,850 9,730 3,137,810 30,593,647,500
27/09/2018 9,750 -0.03 ▼ -0.31 9,780 9,880 9,700 3,103,450 30,258,637,500
26/09/2018 9,780 0.10 ▲ 1.02 9,680 9,960 9,600 4,706,690 46,031,428,200
25/09/2018 9,680 0.18 ▲ 1.86 9,500 9,800 9,450 4,859,100 47,036,088,000
24/09/2018 9,500 0.15 ▲ 1.58 9,350 9,640 9,350 3,992,640 37,930,080,000
21/09/2018 9,350 -0.13 ▼ -1.39 9,480 9,590 9,250 3,439,320 32,157,642,000
20/09/2018 9,480 0.01 ▲ 0.11 9,470 9,640 9,470 2,684,820 25,452,093,600
19/09/2018 9,470 0.17 ▲ 1.80 9,300 9,600 9,350 5,384,530 50,991,499,100
18/09/2018 9,300 0.20 ▲ 2.15 9,100 9,300 9,050 1,917,380 17,831,634,000
17/09/2018 9,100 -0.13 ▼ -1.43 9,230 9,240 9,100 2,066,350 18,803,785,000
14/09/2018 9,230 0.07 ▲ 0.76 9,160 9,240 9,170 2,973,560 27,445,958,800
13/09/2018 9,160 0.10 ▲ 1.09 9,060 9,160 9,060 2,337,730 21,413,606,800
12/09/2018 9,060 -0.01 ▼ -0.11 9,070 9,180 9,060 2,066,970 18,726,748,200
11/09/2018 9,070 0.07 ▲ 0.77 9,000 9,100 9,000 1,200,650 10,889,895,500
10/09/2018 9,000 -0.07 ▼ -0.78 9,070 9,150 9,000 1,229,220 11,062,980,000
09/09/2018 9,070 0.16 ▲ 1.76 8,910 9,070 8,910 1,453,010 13,178,800,700
07/09/2018 9,070 0.16 ▲ 1.76 8,910 9,070 8,910 1,453,010 13,178,800,700
06/09/2018 8,910 -0.04 ▼ -0.45 8,950 9,090 8,910 1,601,340 14,267,939,400
05/09/2018 8,950 -0.15 ▼ -1.68 9,100 9,160 8,910 2,762,500 24,724,375,000
04/09/2018 9,100 -0.25 ▼ -2.75 9,350 9,430 9,100 2,336,610 21,263,151,000
03/09/2018 9,350 -0.15 ▼ -1.60 9,500 9,560 9,350 1,834,210 17,149,863,500
31/08/2018 9,350 -0.15 ▼ -1.60 9,500 9,560 9,350 1,834,210 17,149,863,500
30/08/2018 9,500 0.09 ▲ 0.95 9,410 9,530 9,370 1,812,590 17,219,605,000
29/08/2018 9,410 0.05 ▲ 0.53 9,360 9,470 9,350 2,716,620 25,563,394,200
28/08/2018 9,360 -0.14 ▼ -1.50 9,500 9,530 9,360 2,387,940 22,351,118,400
27/08/2018 9,500 -0.10 ▼ -1.05 9,600 9,690 9,470 3,013,150 28,624,925,000
24/08/2018 9,600 0.25 ▲ 2.60 9,350 9,690 9,350 5,513,520 52,929,792,000
23/08/2018 9,350 0.03 ▲ 0.32 9,320 9,490 9,270 2,571,520 24,043,712,000
22/08/2018 9,320 -0.03 ▼ -0.32 9,350 9,600 9,300 3,269,370 30,470,528,400
21/08/2018 9,350 0.52 ▲ 5.56 8,830 9,380 8,830 7,217,500 67,483,625,000
20/08/2018 8,830 0.02 ▲ 0.23 8,810 8,920 8,800 1,262,120 11,144,519,600
17/08/2018 8,810 0.01 ▲ 0.11 8,800 8,950 8,800 1,078,400 9,500,704,000
16/08/2018 8,800 -0.13 ▼ -1.48 8,930 8,880 8,780 2,200,900 19,367,920,000
15/08/2018 8,930 -0.18 ▼ -2.02 9,110 9,150 8,900 1,940,090 17,325,003,700
14/08/2018 9,110 0.02 ▲ 0.22 9,110 9,210 9,090 1,746,270 15,908,519,700
13/08/2018 9,110 0.09 ▲ 0.99 9,020 9,200 9,000 2,539,140 23,131,565,400
10/08/2018 9,020 0.19 ▲ 2.11 8,830 9,100 8,810 2,332,300 21,037,346,000
09/08/2018 8,830 0.03 ▲ 0.34 8,800 9,000 8,800 1,804,030 15,929,584,900
08/08/2018 8,800 0.03 ▲ 0.34 8,770 8,870 8,760 1,445,610 12,721,368,000
07/08/2018 8,770 0.01 ▲ 0.11 8,760 8,900 8,630 1,366,230 11,981,837,100
06/08/2018 8,760 -0.22 ▼ -2.51 8,980 9,080 8,760 1,710,250 14,981,790,000
03/08/2018 8,980 -0.07 ▼ -0.78 9,050 9,180 8,980 1,809,480 16,249,130,400
02/08/2018 9,050 -0.10 ▼ -1.10 9,150 9,200 8,950 1,883,480 17,045,494,000
01/08/2018 9,150 -0.23 ▼ -2.51 9,380 9,430 9,110 2,353,050 21,530,407,500
31/07/2018 9,380 0.26 ▲ 2.77 9,120 9,700 9,300 5,383,110 50,493,571,800
30/07/2018 9,120 0.12 ▲ 1.32 9,000 9,180 9,050 1,823,730 16,632,417,600
29/07/2018 9,000 0.10 ▲ 1.11 8,900 9,110 8,840 2,248,130 20,233,170,000
27/07/2018 9,000 0.10 ▲ 1.11 8,900 9,110 8,840 2,248,130 20,233,170,000
26/07/2018 8,900 -0.28 ▼ -3.15 9,180 9,200 8,900 2,274,120 20,239,668,000
25/07/2018 9,180 0.35 ▲ 3.81 8,830 9,320 8,830 3,575,930 32,827,037,400
24/07/2018 8,830 0.18 ▲ 2.04 8,650 9,000 8,500 2,679,420 23,659,278,600
23/07/2018 8,650 -0.15 ▼ -1.73 8,800 8,840 8,650 2,130,840 18,431,766,000
21/07/2018 8,800 -0.02 ▼ -0.23 8,820 8,820 8,700 1,334,780 11,746,064,000
20/07/2018 8,800 -0.02 ▼ -0.23 8,820 8,820 8,700 1,334,780 11,746,064,000
19/07/2018 8,820 -0.14 ▼ -1.59 8,960 9,000 8,800 2,272,590 20,044,243,800
18/07/2018 8,960 0.21 ▲ 2.34 8,750 9,000 8,750 2,490,930 22,318,732,800
17/07/2018 8,750 0.20 ▲ 2.29 8,550 8,750 8,200 1,608,530 14,074,637,500
16/07/2018 8,550 0.15 ▲ 1.75 8,400 8,590 8,380 1,618,960 13,842,108,000
15/07/2018 8,400 0.20 ▲ 2.38 8,200 8,400 8,160 948,220 7,965,048,000
13/07/2018 8,400 0.20 ▲ 2.38 8,200 8,400 8,160 948,220 7,965,048,000
12/07/2018 8,200 0.32 ▲ 3.90 7,880 8,200 7,850 1,305,260 10,703,132,000
11/07/2018 7,880 -0.28 ▼ -3.55 8,160 8,160 7,880 1,355,100 10,678,188,000
10/07/2018 8,160 0.01 ▲ 0.12 8,150 8,500 8,130 711,230 5,803,636,800
09/07/2018 8,150 -0.35 ▼ -4.29 8,500 8,800 8,150 1,191,210 9,708,361,500
07/07/2018 8,500 0.50 ▲ 5.88 8,000 8,500 7,800 2,861,220 24,320,370,000
06/07/2018 8,500 0.50 ▲ 5.88 8,000 8,500 7,800 2,861,220 24,320,370,000
05/07/2018 8,000 -0.19 ▼ -2.38 8,000 8,200 7,480 3,616,580 28,932,640,000
04/07/2018 8,000 -0.10 ▼ -1.25 8,100 8,200 8,000 1,290,320 10,322,560,000
03/07/2018 8,100 -0.30 ▼ -3.70 8,400 8,620 8,060 2,265,210 18,348,201,000
02/07/2018 8,400 -0.45 ▼ -5.36 8,850 8,880 8,400 1,858,440 15,610,896,000
01/07/2018 8,850 -0.05 ▼ -0.56 8,900 0 0 2,650,610 23,457,898,500
29/06/2018 8,850 -0.05 ▼ -0.56 8,900 9,040 8,800 2,650,610 23,457,898,500
28/06/2018 8,900 -0.20 ▼ -2.25 9,100 9,110 8,850 2,019,570 17,974,173,000
27/06/2018 9,100 0.02 ▲ 0.22 9,100 9,220 9,100 2,066,020 18,800,782,000
26/06/2018 9,100 0.05 ▲ 0.55 9,100 9,200 9,010 1,363,150 12,404,665,000
25/06/2018 9,100 0.05 ▲ 0.55 9,100 9,320 9,100 1,471,380 13,389,558,000
22/06/2018 9,100 0.05 ▲ 0.55 9,100 9,200 9,000 781,430 7,111,013,000
21/06/2018 9,100 -0.17 ▼ -1.87 9,270 9,350 9,100 1,163,110 10,584,301,000
20/06/2018 9,270 0.17 ▲ 1.83 9,100 9,400 9,050 2,541,370 23,558,499,900
19/06/2018 9,100 -0.30 ▼ -3.30 9,400 9,300 8,750 4,139,900 37,673,090,000
18/06/2018 9,400 -0.50 ▼ -5.32 9,900 9,990 9,400 1,390,490 13,070,606,000
17/06/2018 9,900 0.10 ▲ 1.01 9,800 9,980 9,650 2,339,430 23,160,357,000
15/06/2018 9,900 0.10 ▲ 1.01 9,800 9,980 9,650 2,339,430 23,160,357,000
14/06/2018 9,800 0.10 ▲ 1.02 9,700 10,100 9,650 3,194,690 31,307,962,000
13/06/2018 9,700 0.08 ▲ 0.82 9,620 9,790 9,600 1,752,750 17,001,675,000
12/06/2018 9,620 -0.25 ▼ -2.60 9,870 9,870 9,550 2,206,740 21,228,838,800
11/06/2018 9,870 -0.28 ▼ -2.84 10,150 10,350 9,870 3,231,930 31,899,149,100
10/06/2018 10,150 0.63 ▲ 6.21 9,520 10,150 9,460 4,266,460 43,304,569,000
08/06/2018 10,150 0.63 ▲ 6.21 9,520 10,150 9,460 4,266,460 43,304,569,000
07/06/2018 9,520 -0.07 ▼ -0.74 9,590 9,600 9,440 2,230,990 21,239,024,800
06/06/2018 9,590 0.18 ▲ 1.88 9,410 9,590 9,310 2,250,410 21,581,431,900
05/06/2018 9,410 -0.12 ▼ -1.28 9,530 9,650 9,330 2,479,590 23,332,941,900
04/06/2018 9,530 0.14 ▲ 1.47 9,390 9,650 9,310 2,045,110 19,489,898,300
03/06/2018 9,390 0.34 ▲ 3.62 9,050 9,550 9,050 3,151,790 29,595,308,100
01/06/2018 9,390 0.34 ▲ 3.62 9,050 9,550 9,050 3,151,790 29,595,308,100
31/05/2018 9,050 0.35 ▲ 3.87 8,700 9,200 8,700 5,139,970 46,516,728,500
30/05/2018 8,700 -0.23 ▼ -2.64 8,930 8,980 8,650 967,760 8,419,512,000
29/05/2018 8,930 0.53 ▲ 5.94 8,400 8,970 8,350 3,359,180 29,997,477,400
28/05/2018 8,400 -0.63 ▼ -7.50 9,030 9,000 8,400 5,966,390 50,117,676,000
27/05/2018 9,030 -0.12 ▼ -1.33 9,150 9,390 9,000 3,102,560 28,016,116,800
25/05/2018 9,030 -0.12 ▼ -1.33 9,150 9,390 9,000 3,102,560 28,016,116,800
24/05/2018 9,150 -0.35 ▼ -3.83 9,500 9,550 9,150 2,418,130 22,125,889,500
23/05/2018 9,500 0.05 ▲ 0.53 9,450 9,550 8,950 4,377,700 41,588,150,000
22/05/2018 9,450 -0.65 ▼ -6.88 10,100 10,050 9,400 5,509,320 52,063,074,000
21/05/2018 10,100 -0.20 ▼ -1.98 10,300 10,300 10,050 1,594,590 16,105,359,000
20/05/2018 10,300 -0.10 ▼ -0.97 10,400 10,400 10,200 2,932,410 30,203,823,000
18/05/2018 10,300 -0.10 ▼ -0.97 10,400 10,400 10,200 2,932,410 30,203,823,000
17/05/2018 10,400 0.10 ▲ 0.96 10,300 10,400 10,250 1,799,460 18,714,384,000
16/05/2018 10,300 -0.20 ▼ -1.94 10,500 10,500 10,250 2,149,240 22,137,172,000
15/05/2018 10,500 0.20 ▲ 1.90 10,300 10,700 10,300 3,869,810 40,633,005,000
14/05/2018 10,300 0.10 ▲ 0.97 10,200 10,500 10,200 1,877,380 19,337,014,000
13/05/2018 10,200 0.10 ▲ 0.98 10,100 10,300 10,050 2,641,790 26,946,258,000
11/05/2018 10,200 0.10 ▲ 0.98 10,100 10,300 10,050 2,641,790 26,946,258,000
10/05/2018 10,100 -0.30 ▼ -2.97 10,400 10,450 10,000 4,337,250 43,806,225,000
09/05/2018 10,400 -0.10 ▼ -0.96 10,500 10,700 10,350 2,278,460 23,695,984,000
08/05/2018 10,500 -0.50 ▼ -4.76 11,000 11,000 10,500 3,328,560 34,949,880,000
07/05/2018 11,000 0.55 ▲ 5.00 10,450 11,150 10,400 3,486,810 38,354,910,000
05/05/2018 10,450 -0.05 ▼ -0.48 10,500 10,800 10,400 2,655,830 27,753,423,500
04/05/2018 10,450 -0.05 ▼ -0.48 10,500 10,800 10,400 2,655,830 27,753,423,500
03/05/2018 10,500 0.25 ▲ 2.38 10,250 10,550 10,100 3,778,790 39,677,295,000
02/05/2018 10,250 -0.35 ▼ -3.41 10,600 10,700 10,150 2,143,340 21,969,235,000
30/04/2018 10,600 0.60 ▲ 5.66 10,000 10,700 10,000 4,997,400 52,972,440,000
27/04/2018 10,600 0.60 ▲ 5.66 10,000 10,700 10,000 4,997,400 52,972,440,000
26/04/2018 10,000 -0.70 ▼ -7.00 10,700 10,800 10,000 5,333,100 53,331,000,000
25/04/2018 10,700 -0.30 ▼ -2.80 11,000 11,200 10,600 7,065,870 75,604,809,000
24/04/2018 10,700 -0.30 ▼ -2.80 11,000 11,200 10,600 7,065,870 75,604,809,000
23/04/2018 11,000 -0.80 ▼ -7.27 11,800 11,900 11,000 5,049,750 55,547,250,000
20/04/2018 11,800 0.45 ▲ 3.81 11,350 11,800 11,200 4,350,580 51,336,844,000
19/04/2018 11,350 -0.85 ▼ -7.49 12,200 12,300 11,350 5,572,620 63,249,237,000
18/04/2018 12,200 -0.20 ▼ -1.64 12,400 12,650 12,150 2,959,170 36,101,874,000
13/04/2018 12,550 0.05 ▲ 0.40 12,500 13,000 12,500 4,125,410 51,773,895,500
12/04/2018 12,950 -0.45 ▼ -3.47 13,400 13,400 12,800 6,366,450 82,445,527,500
11/04/2018 13,400 -0.20 ▼ -1.49 13,600 13,900 13,350 16,919,550 226,721,970,000
10/04/2018 13,600 -0.40 ▼ -2.94 14,000 14,000 13,400 12,219,250 166,181,800,000
09/04/2018 14,000 -0.10 ▼ -0.71 14,100 14,150 13,900 7,920,590 110,888,260,000
06/04/2018 14,100 -0.30 ▼ -2.13 14,400 14,750 14,100 7,495,150 105,681,615,000
05/04/2018 14,400 0.60 ▲ 4.17 13,800 14,400 13,700 13,827,020 199,109,088,000
04/04/2018 13,800 -0.20 ▼ -1.45 14,000 14,150 13,750 9,817,990 135,488,262,000
03/04/2018 14,000 0.20 ▲ 1.43 13,800 14,350 13,600 16,490,420 230,865,880,000
02/04/2018 13,800 0.60 ▲ 4.35 13,200 13,800 13,350 13,488,180 186,136,884,000
30/03/2018 13,200 0.45 ▲ 3.41 12,750 13,400 12,750 10,072,010 132,950,532,000
29/03/2018 12,750 0.20 ▲ 1.57 12,550 13,000 12,600 6,087,440 77,614,860,000
28/03/2018 12,550 0.05 ▲ 0.40 12,550 12,750 12,400 3,321,580 41,685,829,000
27/03/2018 12,550 -0.15 ▼ -1.20 12,700 12,950 12,550 4,678,810 58,719,065,500
26/03/2018 12,700 0.10 ▲ 0.79 12,600 12,800 12,450 6,094,610 77,401,547,000
23/03/2018 12,600 -0.55 ▼ -4.37 13,150 12,900 12,500 11,612,210 146,313,846,000
22/03/2018 13,150 -0.40 ▼ -3.04 13,550 13,600 13,100 10,715,290 140,906,063,500
21/03/2018 13,550 0.85 ▲ 6.27 13,550 13,850 13,400 12,975,750 175,821,412,500
20/03/2018 13,550 0.85 ▲ 6.27 12,700 13,550 12,500 18,797,210 254,702,195,500
19/03/2018 12,700 0.55 ▲ 4.33 12,850 13,050 12,650 6,240,260 79,251,302,000
16/03/2018 12,850 0.05 ▲ 0.39 12,800 13,250 12,750 10,907,420 140,160,347,000
15/03/2018 12,800 0.65 ▲ 5.08 12,150 12,900 12,200 13,734,040 175,795,712,000
14/03/2018 12,150 0.05 ▲ 0.41 12,100 12,400 12,100 5,115,480 62,153,082,000
13/03/2018 12,100 0.05 ▲ 0.41 12,050 12,200 11,900 3,738,340 45,233,914,000
12/03/2018 12,050 -0.10 ▼ -0.83 12,150 12,450 12,100 4,503,090 54,262,234,500
09/03/2018 12,100 -0.05 ▼ -0.41 12,150 12,450 12,100 5,603,880 67,806,948,000
08/03/2018 12,150 -0.10 ▼ -0.82 12,150 12,350 12,000 5,039,150 61,225,672,500
07/03/2018 12,150 -0.45 ▼ -3.70 12,600 12,800 11,950 7,878,410 95,722,681,500
06/03/2018 12,600 0.50 ▲ 3.97 12,100 12,650 12,100 7,640,600 96,271,560,000
05/03/2018 12,100 -0.50 ▼ -4.13 12,600 13,150 12,100 12,400,570 150,046,897,000
02/03/2018 12,600 0.60 ▲ 4.76 12,000 12,600 11,800 11,529,380 145,270,188,000
01/03/2018 12,000 0.20 ▲ 1.67 11,800 12,100 11,700 6,386,950 76,643,400,000
28/02/2018 11,800 0.05 ▲ 0.42 11,800 12,000 11,550 6,733,220 79,451,996,000
27/02/2018 11,800 -0.05 ▼ -0.42 11,850 12,000 11,650 4,611,500 54,415,700,000
26/02/2018 11,850 -0.30 ▼ -2.53 12,150 12,450 11,800 4,790,880 56,771,928,000
23/02/2018 12,150 0.40 ▲ 3.29 11,750 12,300 11,750 7,463,520 90,681,768,000
22/02/2018 11,750 -0.10 ▼ -0.85 11,850 12,100 11,550 5,396,150 63,404,762,500
21/02/2018 11,850 0.35 ▲ 2.95 11,500 11,950 11,550 5,596,740 66,321,369,000
14/02/2018 11,500 0.10 ▲ 0.87 11,400 11,650 11,300 3,724,700 42,834,050,000
13/02/2018 11,500 0.10 ▲ 0.87 11,400 11,650 11,300 3,724,700 42,834,050,000
12/02/2018 11,400 0.40 ▲ 3.51 11,000 11,400 11,050 1,679,640 19,147,896,000
09/02/2018 11,000 -0.05 ▼ -0.45 11,000 11,000 10,300 2,353,440 25,887,840,000
08/02/2018 11,000 -0.40 ▼ -3.64 11,400 11,550 11,000 4,505,670 49,562,370,000
07/02/2018 11,400 -0.30 ▼ -2.63 11,700 11,800 11,400 6,964,130 79,391,082,000
06/02/2018 11,200 -0.50 ▼ -4.46 11,700 11,700 10,900 10,733,800 120,218,560,000
05/02/2018 11,700 -0.40 ▼ -3.42 12,100 12,250 11,500 9,366,420 109,587,114,000
02/02/2018 12,100 0.20 ▲ 1.65 11,900 12,150 11,750 6,678,240 80,806,704,000
01/02/2018 11,900 -0.30 ▼ -2.52 12,200 12,550 11,800 8,333,920 99,173,648,000
31/01/2018 12,200 -0.55 ▼ -4.51 12,750 13,350 12,200 12,359,230 150,782,606,000
30/01/2018 12,750 0.80 ▲ 6.27 11,950 12,750 11,600 14,171,870 180,691,342,500
29/01/2018 11,950 0.30 ▲ 2.51 11,650 12,200 11,550 8,924,030 106,642,158,500
26/01/2018 11,650 0.45 ▲ 3.86 11,200 11,750 11,100 14,310,790 166,720,703,500
25/01/2018 11,200 0.15 ▲ 1.34 10,950 11,450 10,800 9,767,460 109,395,552,000
24/01/2018 9,800 -1.25 ▼ -12.76 11,050 11,250 10,850 5,251,650 51,466,170,000
22/01/2018 11,100 -0.10 ▼ -0.90 11,050 11,250 10,850 2,738,610 30,398,571,000
21/01/2018 11,050 -0.15 ▼ -1.36 11,200 11,400 11,000 5,690,300 62,877,815,000
19/01/2018 11,050 -0.15 ▼ -1.36 11,200 11,400 11,000 5,690,300 62,877,815,000
18/01/2018 11,200 0.20 ▲ 1.79 11,000 11,200 10,700 5,849,860 65,518,432,000
17/01/2018 11,000 -0.50 ▼ -4.55 11,500 11,550 10,900 4,471,750 49,189,250,000
16/01/2018 11,500 0.15 ▲ 1.30 11,350 11,800 11,200 7,310,740 84,073,510,000
15/01/2018 11,350 0.65 ▲ 5.73 10,700 11,400 10,600 9,505,530 107,887,765,500
14/01/2018 10,700 -0.40 ▼ -3.74 11,100 11,150 10,700 8,172,610 87,446,927,000
12/01/2018 10,700 -0.40 ▼ -3.74 11,100 11,150 10,700 8,172,610 87,446,927,000
11/01/2018 11,100 0.25 ▲ 2.25 10,850 11,400 10,900 8,572,970 95,159,967,000
10/01/2018 10,850 0.70 ▲ 6.45 10,150 10,850 10,300 13,315,880 144,477,298,000
09/01/2018 10,150 0.65 ▲ 6.40 9,500 10,150 9,600 8,246,320 83,700,148,000
08/01/2018 9,500 0.02 ▲ 0.21 9,480 9,590 9,480 1,987,460 18,880,870,000
05/01/2018 9,480 -0.07 ▼ -0.74 9,550 9,700 9,480 2,435,470 23,088,255,600
04/01/2018 9,550 0.26 ▲ 2.72 9,290 9,680 9,300 6,558,520 62,633,866,000
03/01/2018 9,290 0.01 ▲ 0.11 9,280 9,450 9,280 1,809,520 16,810,440,800
02/01/2018 9,280 0.07 ▲ 0.75 9,210 9,350 9,190 1,816,960 16,861,388,800
01/01/2018 9,210 -0.09 ▼ -0.98 9,300 9,310 9,200 2,010,530 18,516,981,300
29/12/2017 9,210 -0.09 ▼ -0.98 9,300 9,310 9,200 2,010,530 18,516,981,300
28/12/2017 9,300 0.02 ▲ 0.22 9,280 9,350 9,250 1,700,940 15,818,742,000
27/12/2017 9,280 -0.05 ▼ -0.54 9,330 9,420 9,240 1,374,880 12,758,886,400
26/12/2017 9,330 0.07 ▲ 0.75 9,260 9,390 9,250 1,502,960 14,022,616,800
25/12/2017 9,260 -0.07 ▼ -0.76 9,330 9,430 9,260 902,860 8,360,483,600
24/12/2017 9,330 -0.12 ▼ -1.29 9,450 9,400 9,260 1,371,940 12,800,200,200
22/12/2017 9,330 -0.12 ▼ -1.29 9,450 9,400 9,260 1,371,940 12,800,200,200
21/12/2017 9,450 -0.10 ▼ -1.06 9,550 9,560 9,380 1,858,220 17,560,179,000
20/12/2017 9,550 -0.04 ▼ -0.42 9,550 9,600 9,480 1,228,790 11,734,944,500
19/12/2017 9,500 0.10 ▲ 1.05 9,400 9,650 9,440 2,160,540 20,525,130,000
18/12/2017 9,580 0.18 ▲ 1.88 9,400 9,580 9,480 94,370 904,064,600
17/12/2017 9,400 0.15 ▲ 1.60 9,250 9,540 9,200 1,629,410 15,316,454,000
15/12/2017 9,250 0.12 ▲ 1.30 9,130 9,290 9,100 1,326,680 12,271,790,000
14/12/2017 9,130 -0.26 ▼ -2.85 9,390 9,390 9,100 1,587,840 14,496,979,200
13/12/2017 9,390 0.09 ▲ 0.96 9,300 9,500 8,800 3,684,410 34,596,609,900
12/12/2017 9,300 -0.61 ▼ -6.56 9,910 9,950 9,220 3,278,590 30,490,887,000
11/12/2017 9,870 -0.04 ▼ -0.41 9,910 9,880 9,690 113,190 1,117,185,300
10/12/2017 9,910 -0.39 ▼ -3.94 10,300 10,500 9,910 6,470,700 64,124,637,000
08/12/2017 10,300 0.31 ▲ 3.01 9,990 10,400 10,100 5,397,020 55,589,306,000
07/12/2017 10,300 0.36 ▲ 3.50 9,990 10,400 10,100 5,247,240 54,046,572,000
05/12/2017 9,950 0.05 ▲ 0.51 9,990 10,350 9,900 4,826,720 48,025,864,000
04/12/2017 9,900 0.12 ▲ 1.23 9,840 9,930 9,760 3,169,970 31,382,703,000
01/12/2017 9,780 0.00 ■■ 0.00 9,760 9,870 9,750 1,606,440 15,710,983,200
30/11/2017 9,780 0.07 ▲ 0.72 9,710 10,000 9,700 2,561,400 25,050,492,000
29/11/2017 9,710 0.04 ▲ 0.41 9,650 9,780 9,600 3,229,740 31,360,775,400
28/11/2017 9,670 -0.13 ▼ -1.33 9,700 9,860 9,600 3,354,780 32,440,722,600
27/11/2017 9,800 0.00 ■■ 0.00 9,760 10,000 9,760 3,379,850 33,122,530,000
24/11/2017 9,800 0.41 ▲ 4.37 9,500 9,880 9,300 5,251,650 51,466,170,000
23/11/2017 9,390 0.16 ▲ 1.73 9,230 9,480 9,230 4,317,290 40,539,353,100
22/11/2017 9,230 0.01 ▲ 0.11 9,290 9,320 9,150 899,790 8,305,061,700
21/11/2017 9,220 0.02 ▲ 0.22 9,200 9,340 9,110 2,089,630 19,266,388,600
20/11/2017 9,200 -0.14 ▼ -1.50 9,300 9,340 9,190 1,477,300 13,591,160,000
17/11/2017 9,340 -0.05 ▼ -0.53 9,400 9,460 9,220 1,421,390 13,275,782,600
16/11/2017 9,390 -0.02 ▼ -0.21 9,310 9,550 9,310 2,097,320 19,693,834,800
15/11/2017 9,410 0.42 ▲ 4.67 8,990 9,480 8,900 3,514,610 33,072,480,100
14/11/2017 8,990 -0.01 ▼ -0.11 8,980 9,020 8,950 1,011,580 9,094,104,200
13/11/2017 9,000 -0.07 ▼ -0.77 9,120 9,120 8,890 1,333,590 12,002,310,000
10/11/2017 9,070 0.14 ▲ 1.57 8,980 9,100 8,940 1,593,240 14,450,686,800
09/11/2017 8,930 -0.15 ▼ -1.65 9,100 9,150 8,900 874,510 7,809,374,300
08/11/2017 9,080 0.02 ▲ 0.22 9,060 9,260 9,050 2,496,800 22,670,944,000
07/11/2017 9,060 -0.04 ▼ -0.44 9,150 9,150 9,060 1,092,510 9,898,140,600
06/11/2017 9,100 0.07 ▲ 0.78 9,180 9,190 9,050 1,331,990 12,121,109,000
03/11/2017 9,030 0.06 ▲ 0.67 9,050 9,200 8,960 2,342,370 21,151,601,100
02/11/2017 8,970 0.19 ▲ 2.16 8,710 9,300 8,700 4,766,840 42,758,554,800
01/11/2017 8,780 0.07 ▲ 0.80 8,600 8,890 8,580 1,896,740 16,653,377,200
31/10/2017 8,710 -0.32 ▼ -3.54 8,920 9,030 8,710 4,561,770 39,733,016,700
30/10/2017 9,030 -0.38 ▼ -4.04 9,410 9,550 9,030 2,498,870 22,564,796,100
27/10/2017 9,410 -0.22 ▼ -2.28 9,630 9,660 9,340 2,390,090 22,490,746,900
26/10/2017 9,630 -0.42 ▼ -4.18 10,050 10,050 9,500 1,509,710 14,538,507,300
25/10/2017 10,050 0.06 ▲ 0.60 10,000 10,200 9,920 2,025,580 20,357,079,000
24/10/2017 9,990 -0.11 ▼ -1.09 10,100 10,150 9,870 1,660,730 16,590,692,700
23/10/2017 10,100 -0.25 ▼ -2.42 10,300 10,300 10,050 2,280,240 23,030,424,000
20/10/2017 10,350 -0.45 ▼ -4.17 10,500 10,500 10,300 2,789,660 28,872,981,000
19/10/2017 10,800 -0.15 ▼ -1.37 11,050 11,100 10,800 2,758,880 29,795,904,000
18/10/2017 10,950 -0.05 ▼ -0.45 11,050 11,100 10,900 1,477,280 16,176,216,000
17/10/2017 11,000 0.00 ■■ 0.00 11,000 11,150 11,000 1,603,170 17,634,870,000
16/10/2017 11,000 -0.25 ▼ -2.22 11,250 11,300 11,000 2,460,020 27,060,220,000
13/10/2017 11,250 -0.15 ▼ -1.32 11,450 11,450 11,250 2,744,750 30,878,437,500
12/10/2017 11,400 0.05 ▲ 0.44 11,400 11,450 11,350 2,528,650 28,826,610,000
11/10/2017 11,350 0.05 ▲ 0.44 11,350 11,550 11,300 4,664,150 52,938,102,500
10/10/2017 11,300 0.20 ▲ 1.80 11,150 11,400 11,100 2,655,190 30,003,647,000
09/10/2017 11,100 0.05 ▲ 0.45 11,150 11,300 11,050 1,866,120 20,713,932,000
06/10/2017 11,050 0.05 ▲ 0.45 11,100 11,100 10,950 1,262,010 13,945,210,500
05/10/2017 11,000 -0.10 ▼ -0.90 11,200 11,250 11,000 1,661,570 18,277,270,000
04/10/2017 11,100 0.30 ▲ 2.78 10,900 11,100 10,850 1,533,410 17,020,851,000
03/10/2017 10,800 -0.15 ▼ -1.37 10,900 10,950 10,600 3,614,360 39,035,088,000
02/10/2017 10,950 -0.25 ▼ -2.23 11,200 11,200 10,850 1,750,910 19,172,464,500
29/09/2017 11,200 0.15 ▲ 1.36 11,000 11,200 11,000 2,013,600 22,552,320,000
28/09/2017 11,050 -0.20 ▼ -1.78 11,250 11,400 11,050 3,009,320 33,252,986,000
27/09/2017 11,250 -0.05 ▼ -0.44 11,400 11,400 11,200 2,145,710 24,139,237,500
26/09/2017 11,300 -0.10 ▼ -0.88 11,450 11,450 11,300 1,775,110 20,058,743,000
25/09/2017 11,400 0.00 ■■ 0.00 11,400 11,550 11,350 1,995,650 22,750,410,000
22/09/2017 11,400 -0.10 ▼ -0.87 11,400 11,600 11,400 3,604,290 41,088,906,000
21/09/2017 11,500 -0.20 ▼ -1.71 11,750 11,750 11,450 3,632,600 41,774,900,000
20/09/2017 11,700 0.15 ▲ 1.30 11,550 11,750 11,500 3,093,570 36,194,769,000
19/09/2017 11,550 -0.25 ▼ -2.12 11,800 11,850 11,550 4,688,180 54,148,479,000
18/09/2017 11,800 0.10 ▲ 0.85 11,800 12,000 11,650 5,634,790 66,490,522,000
15/09/2017 11,700 0.10 ▲ 0.86 11,650 11,750 11,550 2,707,480 31,677,516,000
14/09/2017 11,600 -0.10 ▼ -0.85 11,850 11,850 11,600 2,987,550 34,655,580,000
13/09/2017 11,700 0.45 ▲ 4.00 11,350 11,750 11,350 6,563,500 76,792,950,000
12/09/2017 11,250 0.00 ■■ 0.00 11,300 11,400 11,150 1,622,590 18,254,137,500
11/09/2017 11,250 0.10 ▲ 0.90 11,300 11,500 11,200 3,797,600 42,723,000,000
08/09/2017 11,150 0.05 ▲ 0.45 11,100 11,300 11,100 3,798,630 42,354,724,500
07/09/2017 11,100 -0.10 ▼ -0.89 11,150 11,400 11,100 3,296,800 36,594,480,000
06/09/2017 11,200 -0.20 ▼ -1.75 11,400 11,450 11,150 2,521,130 28,236,656,000
05/09/2017 11,400 0.70 ▲ 6.54 10,800 11,400 10,800 9,996,320 113,958,048,000
01/09/2017 10,700 -0.10 ▼ -0.93 10,900 10,900 10,650 2,747,180 29,394,826,000
31/08/2017 10,800 0.05 ▲ 0.47 10,800 10,850 10,700 3,757,050 40,576,140,000
30/08/2017 10,750 -0.15 ▼ -1.38 10,900 10,950 10,750 2,537,580 27,278,985,000
29/08/2017 10,900 0.00 ■■ 0.00 10,900 11,200 10,850 6,003,400 65,437,060,000
28/08/2017 10,900 0.30 ▲ 2.83 10,650 11,000 10,600 5,192,660 56,599,994,000
25/08/2017 10,600 -0.15 ▼ -1.40 10,750 10,750 10,600 2,755,560 29,208,936,000
24/08/2017 10,750 0.10 ▲ 0.94 10,650 10,850 10,500 4,681,180 50,322,685,000
23/08/2017 10,650 0.00 ■■ 0.00 10,600 10,700 10,500 1,916,160 20,407,104,000
22/08/2017 10,650 -0.15 ▼ -1.39 10,850 10,850 10,500 2,372,250 25,264,462,500
21/08/2017 10,800 0.05 ▲ 0.47 10,750 10,900 10,700 1,378,370 14,886,396,000
18/08/2017 10,750 -0.10 ▼ -0.92 10,800 10,900 10,700 2,829,810 30,420,457,500
17/08/2017 10,850 -0.05 ▼ -0.46 10,850 11,150 10,850 4,586,890 49,767,756,500
16/08/2017 10,900 0.00 ■■ 0.00 10,750 10,950 10,750 1,725,930 18,812,637,000
15/08/2017 10,900 -0.30 ▼ -2.68 11,050 11,200 10,900 1,756,220 19,142,798,000
14/08/2017 11,200 0.25 ▲ 2.28 10,800 11,200 10,800 2,176,440 24,376,128,000
11/08/2017 10,950 -0.05 ▼ -0.45 10,900 11,300 10,800 3,482,960 38,138,412,000
10/08/2017 11,000 0.40 ▲ 3.77 10,750 11,000 10,600 7,891,770 86,809,470,000
09/08/2017 10,600 -0.50 ▼ -4.50 11,100 11,100 10,350 8,869,360 94,015,216,000
08/08/2017 11,100 -0.40 ▼ -3.48 11,500 11,600 11,100 4,583,300 50,874,630,000
07/08/2017 11,500 -0.05 ▼ -0.43 11,500 11,700 11,450 3,387,870 38,960,505,000
04/08/2017 11,550 -0.10 ▼ -0.86 11,600 11,700 11,500 3,607,380 41,665,239,000
03/08/2017 11,650 0.05 ▲ 0.43 11,550 11,850 11,550 3,633,880 42,334,702,000
02/08/2017 11,600 -0.10 ▼ -0.85 11,650 11,750 11,400 3,506,560 40,676,096,000
01/08/2017 11,700 0.15 ▲ 1.30 11,600 12,200 11,450 6,516,360 76,241,412,000
31/07/2017 11,550 0.05 ▲ 0.43 11,500 11,650 11,450 2,883,950 33,309,622,500
28/07/2017 11,500 0.00 ■■ 0.00 11,500 11,700 11,450 3,766,170 43,310,955,000
27/07/2017 11,500 -0.25 ▼ -2.13 11,750 11,900 11,400 2,960,890 34,050,235,000
26/07/2017 11,750 0.75 ▲ 6.82 11,100 11,750 10,950 5,525,400 64,923,450,000
25/07/2017 11,000 0.35 ▲ 3.29 10,650 11,000 10,600 2,473,480 27,208,280,000
24/07/2017 10,650 -0.30 ▼ -2.74 10,800 10,900 10,600 1,837,280 19,567,032,000
21/07/2017 10,950 -0.25 ▼ -2.23 11,200 11,300 10,950 1,542,650 16,892,017,500
20/07/2017 11,200 0.30 ▲ 2.75 10,850 11,200 10,800 1,990,410 22,292,592,000
19/07/2017 10,900 0.05 ▲ 0.46 11,000 11,050 10,700 2,307,480 25,151,532,000
18/07/2017 10,850 -0.15 ▼ -1.36 10,900 11,100 10,700 3,515,250 38,140,462,500
17/07/2017 11,000 -0.60 ▼ -5.17 11,600 11,600 10,850 4,552,230 50,074,530,000
14/07/2017 11,600 -0.05 ▼ -0.43 11,650 11,750 11,600 2,252,230 26,125,868,000
13/07/2017 11,650 0.00 ■■ 0.00 11,650 11,750 11,550 2,852,450 33,231,042,500
12/07/2017 11,650 -0.05 ▼ -0.43 11,900 11,900 11,650 2,565,250 29,885,162,500
11/07/2017 11,700 -0.10 ▼ -0.85 11,750 11,850 11,400 3,859,860 45,160,362,000
10/07/2017 11,800 -0.20 ▼ -1.67 12,000 12,100 11,700 6,220,810 73,405,558,000
07/07/2017 12,000 -0.45 ▼ -3.61 12,550 12,550 12,000 5,648,750 67,785,000,000
06/07/2017 12,450 0.35 ▲ 2.89 12,250 12,500 12,100 4,476,510 55,732,549,500
05/07/2017 12,100 0.10 ▲ 0.83 12,000 12,300 11,850 4,815,040 58,261,984,000
04/07/2017 12,000 -0.30 ▼ -2.44 12,300 12,400 11,950 5,534,210 66,410,520,000
03/07/2017 12,300 0.05 ▲ 0.41 12,300 12,450 12,200 3,672,590 45,172,857,000
30/06/2017 12,250 -0.10 ▼ -0.81 12,500 12,600 12,200 4,324,550 52,975,737,500
29/06/2017 12,350 0.00 ■■ 0.00 12,450 12,700 12,300 5,278,370 65,187,869,500
28/06/2017 12,350 0.10 ▲ 0.82 12,250 12,400 12,100 2,924,650 36,119,427,500
27/06/2017 12,250 -0.30 ▼ -2.39 12,550 12,700 12,150 6,705,240 82,139,190,000
26/06/2017 12,550 0.00 ■■ 0.00 12,600 12,900 12,500 5,152,930 64,669,271,500
23/06/2017 12,550 0.00 ■■ 0.00 12,550 12,800 12,300 7,042,850 88,387,767,500
22/06/2017 12,550 0.20 ▲ 1.62 12,350 12,700 12,350 10,573,840 132,701,692,000
21/06/2017 12,350 0.75 ▲ 6.47 11,600 12,350 11,400 9,948,780 122,867,433,000
20/06/2017 11,600 0.20 ▲ 1.75 11,550 11,700 11,400 3,488,990 40,472,284,000
19/06/2017 11,400 -0.15 ▼ -1.30 11,750 11,850 11,400 9,801,710 111,739,494,000
16/06/2017 11,550 0.10 ▲ 0.87 11,450 11,650 11,450 2,806,160 32,411,148,000
15/06/2017 11,450 -0.20 ▼ -1.72 11,650 11,750 11,400 4,050,890 46,382,690,500
14/06/2017 11,650 -0.15 ▼ -1.27 12,000 12,000 11,650 4,673,520 54,446,508,000
13/06/2017 11,800 -0.20 ▼ -1.67 12,100 12,100 11,700 3,335,580 39,359,844,000
12/06/2017 12,000 0.40 ▲ 3.45 11,700 12,200 11,700 6,887,980 82,655,760,000
09/06/2017 11,600 0.25 ▲ 2.20 11,450 11,750 11,350 5,522,600 64,062,160,000
08/06/2017 11,350 -0.15 ▼ -1.30 11,500 11,650 11,350 3,443,820 39,087,357,000
07/06/2017 11,500 0.10 ▲ 0.88 11,600 11,850 11,450 4,028,330 46,325,795,000
06/06/2017 11,400 0.40 ▲ 3.64 10,950 11,500 10,950 3,992,440 45,513,816,000
05/06/2017 11,000 -0.50 ▼ -4.35 11,500 11,600 11,000 4,787,470 52,662,170,000
02/06/2017 11,500 0.40 ▲ 3.60 11,300 11,600 11,150 3,419,370 39,322,755,000
01/06/2017 11,100 -0.25 ▼ -2.20 11,000 11,500 10,850 7,601,440 84,375,984,000
31/05/2017 11,350 -0.85 ▼ -6.97 12,200 12,200 11,350 14,745,600 167,362,560,000
30/05/2017 12,200 -0.10 ▼ -0.81 12,450 12,500 12,050 6,220,510 75,890,222,000
29/05/2017 12,300 0.05 ▲ 0.41 12,700 13,000 12,300 12,297,370 151,257,651,000
26/05/2017 12,250 0.20 ▲ 1.66 12,300 12,600 11,950 9,163,060 112,247,485,000
25/05/2017 12,050 0.10 ▲ 0.84 11,950 12,400 11,900 6,526,260 78,641,433,000
24/05/2017 11,950 -0.25 ▼ -2.05 12,100 12,400 11,750 4,713,060 56,321,067,000
23/05/2017 12,200 -0.30 ▼ -2.40 12,600 13,000 12,100 5,621,110 68,577,542,000
22/05/2017 12,500 0.80 ▲ 6.84 11,900 12,500 11,800 9,430,870 117,885,875,000
19/05/2017 11,700 -0.40 ▼ -3.31 11,800 12,200 11,350 8,141,420 95,254,614,000
18/05/2017 12,100 -0.90 ▼ -6.92 13,050 13,200 12,100 8,688,860 105,135,206,000
17/05/2017 13,000 0.40 ▲ 3.17 12,250 13,250 11,800 16,130,550 209,697,150,000
16/05/2017 12,600 0.80 ▲ 6.78 12,000 12,600 11,800 14,494,490 182,630,574,000
15/05/2017 11,800 0.75 ▲ 6.79 11,450 11,800 11,250 8,733,190 103,051,642,000
09/05/2017 9,820 -0.02 ▼ -0.20 9,950 9,990 9,700 6,165,520 60,545,406,400
08/05/2017 9,840 0.64 ▲ 6.96 9,300 9,840 9,300 13,318,150 131,050,596,000
05/05/2017 9,200 0.11 ▲ 1.21 9,200 9,350 9,170 5,818,940 53,534,248,000
04/05/2017 9,090 0.45 ▲ 5.21 8,700 9,190 8,700 9,732,270 88,466,334,300
03/05/2017 8,640 0.04 ▲ 0.47 8,650 8,680 8,600 3,023,100 26,119,584,000
28/04/2017 8,600 0.09 ▲ 1.06 8,500 8,700 8,480 3,672,830 31,586,338,000
27/04/2017 8,510 -0.11 ▼ -1.28 8,620 8,760 8,510 3,944,630 33,568,801,300
26/04/2017 8,620 0.22 ▲ 2.62 8,400 8,620 8,350 4,316,790 37,210,729,800
25/04/2017 8,400 0.03 ▲ 0.36 8,310 8,450 8,250 4,730,070 39,732,588,000
24/04/2017 8,370 -0.23 ▼ -2.67 8,570 8,600 8,370 7,801,990 65,302,656,300
21/04/2017 8,600 -0.13 ▼ -1.49 8,730 8,780 8,590 3,500,480 30,104,128,000
20/04/2017 8,730 0.00 ■■ 0.00 8,730 8,890 8,690 5,587,910 48,782,454,300
19/04/2017 8,730 0.03 ▲ 0.34 8,700 8,930 8,610 4,703,270 41,059,547,100
18/04/2017 8,700 -0.25 ▼ -2.79 8,960 8,960 8,580 6,196,670 53,911,029,000
17/04/2017 8,950 -0.04 ▼ -0.44 8,990 9,260 8,700 5,534,190 49,531,000,500
14/04/2017 8,990 -0.01 ▼ -0.11 9,000 9,050 8,670 5,857,720 52,660,902,800
13/04/2017 9,000 -0.26 ▼ -2.81 9,200 9,230 8,910 3,993,690 35,943,210,000
12/04/2017 9,260 0.47 ▲ 5.35 8,810 9,370 8,790 10,689,550 98,985,233,000
11/04/2017 8,790 0.24 ▲ 2.81 8,720 8,870 8,630 5,349,810 47,024,829,900
10/04/2017 8,550 0.06 ▲ 0.71 8,500 8,830 8,360 4,329,090 37,013,719,500
07/04/2017 8,490 -0.01 ▼ -0.12 8,350 8,530 8,300 2,759,250 23,426,032,500
05/04/2017 8,500 -0.05 ▼ -0.58 8,550 8,620 8,420 2,188,690 18,603,865,000
04/04/2017 8,550 0.08 ▲ 0.94 8,500 8,750 8,500 6,895,120 58,953,276,000
03/04/2017 8,470 0.43 ▲ 5.35 8,040 8,540 8,040 6,198,090 52,497,822,300
31/03/2017 8,040 -0.07 ▼ -0.86 8,160 8,170 8,040 1,198,980 9,639,799,200
30/03/2017 8,110 0.01 ▲ 0.12 8,180 8,180 8,100 1,229,230 9,969,055,300
29/03/2017 8,100 -0.10 ▼ -1.22 8,200 8,200 8,100 1,334,080 10,806,048,000
28/03/2017 8,200 0.02 ▲ 0.24 8,190 8,230 8,100 1,387,380 11,376,516,000
27/03/2017 8,180 0.07 ▲ 0.86 8,100 8,220 8,100 2,070,680 16,938,162,400
24/03/2017 8,110 -0.06 ▼ -0.73 8,240 8,340 8,110 1,588,980 12,886,627,800
23/03/2017 8,170 0.12 ▲ 1.49 8,060 8,170 8,040 2,141,030 17,492,215,100
22/03/2017 8,050 -0.14 ▼ -1.71 8,210 8,210 8,020 1,601,970 12,895,858,500
21/03/2017 8,190 -0.01 ▼ -0.12 8,200 8,260 8,180 1,279,660 10,480,415,400
20/03/2017 8,200 0.04 ▲ 0.49 8,100 8,370 8,100 2,308,600 18,930,520,000
17/03/2017 8,160 0.14 ▲ 1.75 8,100 8,270 8,020 1,685,580 13,754,332,800
16/03/2017 8,020 -0.01 ▼ -0.12 8,110 8,110 8,020 1,342,800 10,769,256,000
15/03/2017 8,030 -0.09 ▼ -1.11 8,180 8,180 8,000 1,210,460 9,719,993,800
14/03/2017 8,120 0.05 ▲ 0.62 8,070 8,120 8,000 1,572,420 12,768,050,400
13/03/2017 8,070 -0.03 ▼ -0.37 8,100 8,190 8,050 1,205,270 9,726,528,900
10/03/2017 8,100 -0.10 ▼ -1.22 8,300 8,300 8,100 2,290,540 18,553,374,000
09/03/2017 8,200 -0.16 ▼ -1.91 8,360 8,460 8,200 2,479,620 20,332,884,000
08/03/2017 8,360 0.05 ▲ 0.60 8,390 8,480 8,320 2,778,930 23,231,854,800
07/03/2017 8,310 -0.01 ▼ -0.12 8,320 8,420 8,300 1,708,150 14,194,726,500
06/03/2017 8,320 -0.05 ▼ -0.60 8,400 8,430 8,310 2,193,700 18,251,584,000
03/03/2017 8,370 -0.17 ▼ -1.99 8,450 8,540 8,370 1,184,730 9,916,190,100
02/03/2017 8,540 0.14 ▲ 1.67 8,520 8,540 8,380 2,372,990 20,265,334,600
01/03/2017 8,400 -0.35 ▼ -4.00 8,750 8,760 8,400 2,880,080 24,192,672,000
28/02/2017 8,750 0.24 ▲ 2.82 8,520 8,830 8,520 4,553,050 39,839,187,500
27/02/2017 8,510 0.01 ▲ 0.12 8,490 8,530 8,200 1,501,350 12,776,488,500
24/02/2017 8,500 -0.01 ▼ -0.12 8,510 8,690 8,500 2,134,760 18,145,460,000
23/02/2017 8,510 -0.05 ▼ -0.58 8,580 8,580 8,410 1,613,610 13,731,821,100
22/02/2017 8,560 0.00 ■■ 0.00 8,580 8,600 8,500 1,050,800 8,994,848,000
21/02/2017 8,560 0.02 ▲ 0.23 8,560 8,600 8,530 2,475,490 21,190,194,400
20/02/2017 8,540 0.10 ▲ 1.18 8,440 8,600 8,440 2,107,600 17,998,904,000
17/02/2017 8,440 -0.09 ▼ -1.06 8,510 8,530 8,420 2,722,100 22,974,524,000
16/02/2017 8,530 -0.07 ▼ -0.81 8,600 8,610 8,530 2,226,980 18,996,139,400
15/02/2017 8,600 -0.03 ▼ -0.35 8,600 8,610 8,500 2,163,130 18,602,918,000
14/02/2017 8,630 0.09 ▲ 1.05 8,560 8,660 8,500 1,990,180 17,175,253,400
13/02/2017 8,540 -0.09 ▼ -1.04 8,640 8,640 8,540 1,047,110 8,942,319,400
10/02/2017 8,630 -0.03 ▼ -0.35 8,650 8,650 8,580 1,035,260 8,934,293,800
09/02/2017 8,660 -0.03 ▼ -0.35 8,650 8,690 8,620 648,090 5,612,459,400
08/02/2017 8,690 0.02 ▲ 0.23 8,630 8,730 8,610 4,533,700 39,397,853,000
07/02/2017 8,670 0.29 ▲ 3.46 8,340 8,670 8,340 5,457,150 47,313,490,500
06/02/2017 8,380 -0.02 ▼ -0.24 8,390 8,390 8,320 561,170 4,702,604,600
03/02/2017 8,400 0.02 ▲ 0.24 8,390 8,410 8,280 1,193,970 10,029,348,000
02/02/2017 8,380 0.14 ▲ 1.70 8,300 8,390 8,250 1,481,680 12,416,478,400
25/01/2017 8,240 0.04 ▲ 0.49 8,200 8,240 8,180 1,264,100 10,416,184,000
24/01/2017 8,200 0.03 ▲ 0.37 8,150 8,250 8,150 1,228,850 10,076,570,000
23/01/2017 8,170 -0.03 ▼ -0.37 8,200 8,210 8,130 403,700 3,298,229,000
20/01/2017 8,200 0.08 ▲ 0.99 8,000 8,350 8,000 2,140,120 17,548,984,000
19/01/2017 8,120 -0.09 ▼ -1.10 8,110 8,210 8,000 1,139,260 9,250,791,200
18/01/2017 8,210 -0.01 ▼ -0.12 8,300 8,300 8,150 762,420 6,259,468,200
17/01/2017 8,220 0.02 ▲ 0.24 8,200 8,380 8,200 992,120 8,155,226,400
16/01/2017 8,200 -0.39 ▼ -4.54 8,580 8,580 8,000 2,064,930 16,932,426,000
13/01/2017 8,590 -0.04 ▼ -0.46 8,620 8,620 8,550 2,064,140 17,730,962,600
12/01/2017 8,630 0.09 ▲ 1.05 8,600 8,650 8,530 2,481,870 21,418,538,100
11/01/2017 8,540 -0.07 ▼ -0.81 8,600 8,630 8,540 1,110,410 9,482,901,400
10/01/2017 8,610 0.01 ▲ 0.12 8,590 8,610 8,460 1,444,590 12,437,919,900
09/01/2017 8,600 -0.08 ▼ -0.92 8,680 8,680 8,570 374,770 3,223,022,000
06/01/2017 8,680 0.08 ▲ 0.93 8,660 8,680 8,600 2,969,950 25,779,166,000
05/01/2017 8,600 0.10 ▲ 1.18 8,500 8,700 8,410 5,698,510 49,007,186,000
04/01/2017 8,500 -0.05 ▼ -0.58 8,540 8,580 8,440 1,216,710 10,342,035,000
03/01/2017 8,550 -0.05 ▼ -0.58 8,590 8,640 8,500 966,000 8,259,300,000
30/12/2016 8,600 -0.02 ▼ -0.23 8,600 8,610 8,500 2,244,640 19,303,904,000
29/12/2016 8,620 0.02 ▲ 0.23 8,670 8,750 8,600 2,801,270 24,146,947,400
28/12/2016 8,600 0.22 ▲ 2.63 8,380 8,620 8,250 5,976,750 51,400,050,000
27/12/2016 8,380 0.38 ▲ 4.75 8,000 8,390 8,000 4,180,340 35,031,249,200
26/12/2016 8,000 0.30 ▲ 3.90 7,700 8,000 7,670 1,108,110 8,864,880,000
23/12/2016 7,700 -0.20 ▼ -2.53 7,900 7,900 7,700 1,402,020 10,795,554,000
22/12/2016 7,900 -0.06 ▼ -0.75 7,900 8,000 7,780 1,071,040 8,461,216,000
21/12/2016 7,960 -0.16 ▼ -1.97 8,120 8,120 7,930 1,058,010 8,421,759,600
20/12/2016 8,120 0.09 ▲ 1.12 8,030 8,470 8,030 1,162,150 9,436,658,000
19/12/2016 8,030 0.34 ▲ 4.42 7,700 8,090 7,700 1,304,430 10,474,572,900
16/12/2016 7,690 0.39 ▲ 5.34 7,600 7,710 7,330 2,641,600 20,313,904,000
15/12/2016 7,700 -0.05 ▼ -0.65 7,720 7,750 7,700 1,196,540 9,213,358,000
14/12/2016 7,750 0.05 ▲ 0.65 7,710 7,790 7,700 743,800 5,764,450,000
13/12/2016 7,700 -0.19 ▼ -2.41 7,800 7,800 7,700 1,322,940 10,186,638,000
12/12/2016 7,890 -0.16 ▼ -1.99 8,000 8,000 7,800 1,019,010 8,039,988,900
09/12/2016 8,050 0.16 ▲ 2.03 7,900 8,060 7,890 1,674,020 13,475,861,000
08/12/2016 7,890 0.19 ▲ 2.47 7,700 7,900 7,700 1,216,260 9,596,291,400
07/12/2016 7,700 -0.30 ▼ -3.75 8,000 8,000 7,700 1,270,900 9,785,930,000
06/12/2016 8,000 -0.30 ▼ -3.61 8,280 8,280 8,000 4,007,250 32,058,000,000
05/12/2016 8,300 -0.21 ▼ -2.47 8,520 8,520 8,300 1,206,120 10,010,796,000
02/12/2016 8,510 -0.14 ▼ -1.62 8,600 8,610 8,510 576,960 4,909,929,600
01/12/2016 8,650 0.14 ▲ 1.65 8,500 8,760 8,500 2,241,550 19,389,407,500
30/11/2016 8,510 0.02 ▲ 0.24 8,470 8,580 8,350 1,542,650 13,127,951,500
29/11/2016 8,490 -0.11 ▼ -1.28 8,600 8,700 8,460 2,084,540 17,697,744,600
28/11/2016 8,600 -0.26 ▼ -2.93 8,960 8,960 8,600 1,409,940 12,125,484,000
25/11/2016 8,860 -0.14 ▼ -1.56 9,000 9,020 8,860 1,079,840 9,567,382,400
24/11/2016 9,000 -0.08 ▼ -0.88 9,100 9,100 9,000 1,238,360 11,145,240,000
23/11/2016 9,080 0.03 ▲ 0.33 9,050 9,130 9,020 1,582,290 14,367,193,200
22/11/2016 9,050 0.05 ▲ 0.56 9,100 9,150 9,000 1,288,160 11,657,848,000
21/11/2016 9,000 -0.25 ▼ -2.70 9,340 9,340 8,990 2,057,530 18,517,770,000
18/11/2016 9,250 0.15 ▲ 1.65 9,300 9,420 9,200 3,740,040 34,595,370,000
17/11/2016 9,100 0.00 ■■ 0.00 0 0 0 0 0
16/11/2016 9,100 0.00 ■■ 0.00 0 0 0 0 0
15/11/2016 9,100 0.00 ■■ 0.00 0 0 0 0 0
14/11/2016 9,100 0.00 ■■ 0.00 0 0 0 0 0
11/11/2016 9,100 0.00 ■■ 0.00 0 0 0 0 0
10/11/2016 9,100 0.00 ■■ 0.00 9,100 9,100 9,000 2,205,816 20,072,925,600
09/11/2016 9,100 0.00 ■■ 0.00 9,100 9,100 8,500 1,917,375 17,448,112,500
08/11/2016 9,100 -0.10 ▼ -1.09 9,300 9,300 9,000 1,525,846 13,885,198,600
07/11/2016 9,200 0.40 ▲ 4.55 8,900 9,200 8,800 2,989,086 27,499,591,200
04/11/2016 8,800 -0.10 ▼ -1.12 8,900 8,900 8,700 1,152,232 10,139,641,600
03/11/2016 8,900 -0.20 ▼ -2.20 9,100 9,100 8,600 3,867,419 34,420,029,100
02/11/2016 9,100 -0.20 ▼ -2.15 9,400 9,400 9,100 2,159,854 19,654,671,400
01/11/2016 9,300 -0.10 ▼ -1.06 9,500 9,500 9,300 1,051,365 9,777,694,500
31/10/2016 9,400 0.00 ■■ 0.00 9,400 9,600 9,300 1,077,030 10,124,082,000
28/10/2016 9,400 -0.10 ▼ -1.05 9,500 9,600 9,400 877,210 8,245,774,000
27/10/2016 9,500 0.10 ▲ 1.06 9,400 9,700 9,400 2,353,401 22,357,309,500
26/10/2016 9,400 -0.10 ▼ -1.05 9,500 9,500 9,300 1,319,066 12,399,220,400
25/10/2016 9,500 0.00 ■■ 0.00 9,500 9,500 9,400 1,295,356 12,305,882,000
24/10/2016 9,500 -0.10 ▼ -1.04 9,700 9,700 9,500 1,210,062 11,495,589,000
21/10/2016 9,600 -0.10 ▼ -1.03 9,700 9,800 9,500 1,617,450 15,527,520,000
20/10/2016 9,700 0.00 ■■ 0.00 9,800 9,800 9,700 2,107,243 20,440,257,100
19/10/2016 9,700 -0.10 ▼ -1.02 9,800 9,800 9,700 2,331,844 22,618,886,800
18/10/2016 9,800 0.00 ■■ 0.00 9,800 9,900 9,700 2,696,110 26,421,878,000
17/10/2016 9,800 0.00 ■■ 0.00 9,800 9,900 9,700 3,883,227 38,055,624,600
14/10/2016 9,800 0.00 ■■ 0.00 9,700 9,900 9,700 4,112,320 40,300,736,000
13/10/2016 9,800 0.10 ▲ 1.03 9,700 9,900 9,600 2,308,286 22,621,202,800
12/10/2016 9,700 -0.10 ▼ -1.02 9,800 9,900 9,700 2,009,160 19,488,852,000
11/10/2016 9,800 -0.10 ▼ -1.01 9,900 9,900 9,700 1,428,676 14,001,024,800
10/10/2016 9,900 -0.10 ▼ -1.00 10,000 10,100 9,900 2,280,058 22,572,574,200
07/10/2016 10,000 0.20 ▲ 2.04 9,900 10,200 9,900 7,675,352 76,753,520,000
06/10/2016 9,800 0.00 ■■ 0.00 9,800 9,900 9,800 3,090,578 30,287,664,400
05/10/2016 9,800 0.20 ▲ 2.08 9,600 9,800 9,600 2,720,709 26,662,948,200
04/10/2016 9,600 -0.10 ▼ -1.03 9,700 9,800 9,600 2,869,094 27,543,302,400
03/10/2016 9,700 0.00 ■■ 0.00 9,700 9,900 9,700 1,324,900 12,851,530,000
30/09/2016 9,700 -0.10 ▼ -1.02 9,800 9,800 9,700 929,030 9,011,591,000
29/09/2016 9,800 0.00 ■■ 0.00 9,900 9,900 9,800 1,713,936 16,796,572,800
28/09/2016 9,800 -0.10 ▼ -1.01 9,900 10,000 9,800 1,665,201 16,318,969,800
27/09/2016 9,900 0.10 ▲ 1.02 9,800 10,000 9,800 2,830,047 28,017,465,300
26/09/2016 9,800 0.00 ■■ 0.00 9,800 9,900 9,700 1,927,598 18,890,460,400
23/09/2016 9,800 -0.10 ▼ -1.01 10,000 10,000 9,800 1,397,760 13,698,048,000
22/09/2016 9,900 0.10 ▲ 1.02 9,800 10,100 9,800 2,722,418 26,951,938,200
21/09/2016 9,800 -0.10 ▼ -1.01 9,900 9,900 9,700 2,777,530 27,219,794,000
20/09/2016 9,900 0.10 ▲ 1.02 9,800 9,900 9,700 1,914,150 18,950,085,000
19/09/2016 9,800 0.10 ▲ 1.03 9,800 9,900 9,700 1,636,881 16,041,433,800
16/09/2016 9,700 -0.20 ▼ -2.02 9,900 9,900 9,700 2,401,110 23,290,767,000
15/09/2016 9,900 0.00 ■■ 0.00 9,900 10,000 9,700 1,353,305 13,397,719,500
14/09/2016 9,900 -0.10 ▼ -1.00 10,000 10,100 9,000 1,067,508 10,568,329,200
13/09/2016 10,000 0.10 ▲ 1.01 9,900 10,100 9,900 4,132,404 41,324,040,000
12/09/2016 9,900 -0.10 ▼ -1.00 10,000 10,100 9,800 1,223,800 12,115,620,000
09/09/2016 10,000 0.10 ▲ 1.01 9,900 10,100 9,900 1,734,775 17,347,750,000
08/09/2016 9,900 -0.20 ▼ -1.98 10,100 10,100 9,900 4,116,570 40,754,043,000
07/09/2016 10,100 0.20 ▲ 2.02 9,900 10,200 9,800 1,789,390 18,072,839,000
06/09/2016 9,900 -0.10 ▼ -1.00 10,000 10,000 9,900 1,273,407 12,606,729,300
05/09/2016 10,000 0.00 ■■ 0.00 10,100 10,200 10,000 1,387,170 13,871,700,000
01/09/2016 10,000 -0.30 ▼ -2.91 10,300 10,400 10,000 4,861,115 48,611,150,000
31/08/2016 10,300 0.10 ▲ 0.98 10,300 10,400 10,100 4,873,159 50,193,537,700
30/08/2016 10,200 0.10 ▲ 0.99 10,500 10,500 10,000 4,126,804 42,093,400,800
29/08/2016 10,100 0.00 ■■ 0.00 10,100 10,400 10,100 8,743,370 88,308,037,000
26/08/2016 10,100 0.20 ▲ 2.02 9,900 10,200 9,900 4,026,831 40,670,993,100
25/08/2016 9,900 0.10 ▲ 1.02 9,900 10,100 9,800 3,977,802 39,380,239,800
24/08/2016 9,800 0.20 ▲ 2.08 9,600 10,000 9,500 4,829,959 47,333,598,200
23/08/2016 9,600 0.20 ▲ 2.13 9,500 9,600 9,500 787,674 7,561,670,400
22/08/2016 9,400 0.00 ■■ 0.00 9,400 9,700 9,300 1,994,151 18,745,019,400
19/08/2016 9,400 -0.10 ▼ -1.05 9,600 9,600 9,400 461,426 4,337,404,400
18/08/2016 9,500 0.00 ■■ 0.00 9,500 9,600 9,300 2,293,541 21,788,639,500
17/08/2016 9,500 -0.10 ▼ -1.04 9,600 9,600 9,400 3,792,606 36,029,757,000
16/08/2016 9,600 -0.20 ▼ -2.04 9,800 9,900 9,600 2,208,243 21,199,132,800
15/08/2016 9,800 0.20 ▲ 2.08 9,600 9,800 9,500 1,039,369 10,185,816,200
12/08/2016 9,600 -0.10 ▼ -1.03 9,700 9,800 9,500 1,788,465 17,169,264,000
11/08/2016 9,700 0.30 ▲ 3.19 9,400 9,800 9,300 3,537,096 34,309,831,200
10/08/2016 9,400 0.10 ▲ 1.08 9,300 9,500 9,200 1,414,650 13,297,710,000
09/08/2016 9,300 0.10 ▲ 1.09 9,300 9,400 9,200 1,036,210 9,636,753,000
08/08/2016 9,200 0.00 ■■ 0.00 9,100 9,300 9,100 1,815,599 16,703,510,800
05/08/2016 9,200 -0.10 ▼ -1.08 9,300 9,400 9,000 3,625,842 33,357,746,400
04/08/2016 9,300 -0.20 ▼ -2.11 9,600 9,700 9,300 2,358,428 21,933,380,400
03/08/2016 9,500 -0.40 ▼ -4.04 9,800 9,800 9,500 2,776,733 26,378,963,500
02/08/2016 9,900 0.00 ■■ 0.00 10,100 10,100 9,500 4,755,726 47,081,687,400
01/08/2016 9,900 0.00 ■■ 0.00 9,900 10,000 9,800 2,220,432 21,982,276,800
29/07/2016 9,900 0.00 ■■ 0.00 9,900 10,000 9,800 1,575,372 15,596,182,800
28/07/2016 9,900 -0.10 ▼ -1.00 10,000 10,100 9,800 2,341,516 23,181,008,400
27/07/2016 10,000 0.00 ■■ 0.00 10,000 10,200 10,000 1,763,004 17,630,040,000
26/07/2016 10,000 0.00 ■■ 0.00 10,000 10,100 9,900 2,196,135 21,961,350,000
25/07/2016 10,000 0.00 ■■ 0.00 10,000 10,300 10,000 2,882,093 28,820,930,000
22/07/2016 10,000 -0.10 ▼ -0.99 10,100 10,100 9,700 6,109,350 61,093,500,000
21/07/2016 10,100 -0.10 ▼ -0.98 10,300 10,400 10,000 4,364,103 44,077,440,300
20/07/2016 10,200 -0.40 ▼ -3.77 10,500 10,600 10,200 3,448,509 35,174,791,800
19/07/2016 10,600 -0.10 ▼ -0.93 10,800 10,800 10,300 4,602,909 48,790,835,400
18/07/2016 10,700 0.20 ▲ 1.90 10,500 10,800 10,500 3,973,193 42,513,165,100
15/07/2016 10,500 0.00 ■■ 0.00 10,400 10,700 10,400 4,254,434 44,671,557,000
14/07/2016 10,500 -0.50 ▼ -4.55 11,000 11,000 10,500 9,569,996 100,484,958,000
13/07/2016 11,000 0.10 ▲ 0.92 10,900 11,200 10,800 11,209,283 123,302,113,000
12/07/2016 10,900 0.50 ▲ 4.81 10,400 10,900 10,300 8,252,493 89,952,173,700
11/07/2016 10,400 -0.60 ▼ -5.45 11,100 11,400 10,300 20,815,395 216,480,108,000
08/07/2016 11,000 0.00 ■■ 0.00 11,100 11,200 10,800 9,484,346 104,327,806,000
07/07/2016 11,000 0.30 ▲ 2.80 10,800 11,300 10,500 12,875,455 141,630,005,000
06/07/2016 10,700 0.70 ▲ 7.00 10,000 11,000 9,900 10,953,149 117,198,694,300
05/07/2016 10,000 0.10 ▲ 1.01 9,900 10,100 9,800 5,930,137 59,301,370,000
04/07/2016 9,900 0.20 ▲ 2.06 9,800 9,900 9,700 3,030,639 30,003,326,100
01/07/2016 9,700 0.00 ■■ 0.00 9,800 9,800 9,700 1,876,947 18,206,385,900
30/06/2016 9,700 0.00 ■■ 0.00 9,800 10,000 9,700 3,450,006 33,465,058,200
29/06/2016 9,700 -0.10 ▼ -1.02 9,800 9,900 9,700 2,068,750 20,066,875,000
28/06/2016 9,800 -0.10 ▼ -1.01 9,900 9,900 9,700 1,902,135 18,640,923,000
27/06/2016 9,900 0.10 ▲ 1.02 9,800 9,900 9,400 8,385,659 83,018,024,100
24/06/2016 9,800 -0.30 ▼ -2.97 10,200 10,300 9,100 10,325,597 101,190,850,600
23/06/2016 10,100 0.10 ▲ 1.00 10,200 10,200 9,800 9,334,925 94,282,742,500
22/06/2016 10,000 0.30 ▲ 3.09 9,700 10,200 9,700 10,821,088 108,210,880,000
21/06/2016 9,700 0.00 ■■ 0.00 9,700 9,800 9,700 4,276,221 41,479,343,700
20/06/2016 9,700 0.00 ■■ 0.00 9,600 9,800 9,600 3,937,807 38,196,727,900
17/06/2016 9,700 -0.10 ▼ -1.02 9,800 9,800 9,600 2,263,688 21,957,773,600
16/06/2016 9,800 0.10 ▲ 1.03 9,700 9,900 9,700 2,905,351 28,472,439,800
15/06/2016 9,700 0.00 ■■ 0.00 9,700 9,800 9,600 3,841,898 37,266,410,600
14/06/2016 9,700 0.00 ■■ 0.00 9,700 9,800 9,600 2,713,397 26,319,950,900
13/06/2016 9,700 -0.10 ▼ -1.02 9,800 9,800 9,600 3,672,264 35,620,960,800
10/06/2016 9,800 -0.10 ▼ -1.01 9,900 10,000 9,800 4,987,615 48,878,627,000
09/06/2016 9,900 0.00 ■■ 0.00 10,000 10,000 9,800 4,180,155 41,383,534,500
08/06/2016 9,900 0.10 ▲ 1.02 9,800 10,000 9,800 8,362,436 82,788,116,400
07/06/2016 9,800 0.30 ▲ 3.16 9,500 10,000 9,500 9,676,472 94,829,425,600
06/06/2016 9,500 0.00 ■■ 0.00 9,300 9,600 9,300 2,636,529 25,047,025,500
03/06/2016 9,500 -0.10 ▼ -1.04 9,600 9,800 9,400 5,122,082 48,659,779,000
02/06/2016 9,600 0.00 ■■ 0.00 9,600 9,700 9,500 1,701,828 16,337,548,800
01/06/2016 9,600 0.20 ▲ 2.13 9,600 9,600 9,400 4,436,324 42,588,710,400
31/05/2016 9,400 0.10 ▲ 1.08 9,300 9,600 9,300 8,218,693 77,255,714,200
30/05/2016 9,300 0.30 ▲ 3.33 9,100 9,400 9,100 3,914,098 36,401,111,400
27/05/2016 9,000 0.10 ▲ 1.12 8,900 9,100 8,900 2,496,019 22,464,171,000
26/05/2016 8,900 -0.10 ▼ -1.11 9,000 9,000 8,900 1,375,457 12,241,567,300
25/05/2016 9,000 0.10 ▲ 1.12 9,000 9,000 8,900 1,244,789 11,203,101,000
24/05/2016 8,900 -0.10 ▼ -1.11 9,000 9,100 8,900 1,081,656 9,626,738,400
23/05/2016 9,000 -0.10 ▼ -1.10 9,100 9,100 9,000 1,040,983 9,368,847,000
20/05/2016 9,100 0.10 ▲ 1.11 8,900 9,100 8,900 1,987,873 18,089,644,300
19/05/2016 9,000 -0.10 ▼ -1.10 9,100 9,200 9,000 1,282,979 11,546,811,000
18/05/2016 9,100 -0.10 ▼ -1.09 9,200 9,300 9,000 3,837,820 34,924,162,000
17/05/2016 9,200 0.40 ▲ 4.55 8,900 9,300 8,800 7,636,747 70,258,072,400
16/05/2016 8,800 -0.10 ▼ -1.12 8,900 8,900 8,800 1,474,300 12,973,840,000
13/05/2016 8,900 0.10 ▲ 1.14 8,800 9,000 8,700 1,281,489 11,405,252,100
12/05/2016 8,800 -0.10 ▼ -1.12 8,900 9,000 8,800 1,029,484 9,059,459,200
11/05/2016 8,900 0.20 ▲ 2.30 8,700 9,100 8,700 3,411,960 30,366,444,000
10/05/2016 8,700 -0.20 ▼ -2.25 8,900 9,000 8,700 3,241,627 28,202,154,900
09/05/2016 8,900 -0.20 ▼ -2.20 9,200 9,200 8,900 955,756 8,506,228,400
06/05/2016 9,100 0.10 ▲ 1.11 9,000 9,100 9,000 1,070,686 9,743,242,600
05/05/2016 9,000 -0.10 ▼ -1.10 9,000 9,200 9,000 1,835,507 16,519,563,000
04/05/2016 9,100 -0.10 ▼ -1.09 9,200 9,200 9,000 1,745,256 15,881,829,600
29/04/2016 9,200 0.10 ▲ 1.10 9,200 9,300 9,100 699,490 6,435,308,000
28/04/2016 9,100 0.00 ■■ 0.00 9,200 9,400 9,100 3,245,000 29,529,500,000
27/04/2016 9,100 -0.30 ▼ -3.19 9,400 9,400 9,100 1,256,858 11,437,407,800
26/04/2016 9,400 0.10 ▲ 1.08 9,300 9,400 9,200 1,128,790 10,610,626,000
25/04/2016 9,300 -0.10 ▼ -1.06 9,500 9,500 9,200 3,024,322 28,126,194,600
22/04/2016 9,400 0.10 ▲ 1.08 9,300 9,400 9,200 3,320,200 31,209,880,000
21/04/2016 9,300 0.20 ▲ 2.20 9,100 9,300 9,100 1,269,888 11,809,958,400
20/04/2016 9,100 0.10 ▲ 1.11 9,000 9,200 8,900 1,454,237 13,233,556,700
19/04/2016 9,000 0.10 ▲ 1.12 8,900 9,100 8,900 2,598,899 23,390,091,000
15/04/2016 8,900 -0.10 ▼ -1.11 9,100 9,100 8,900 2,752,270 24,495,203,000
14/04/2016 9,000 -0.10 ▼ -1.10 9,100 9,100 9,000 1,430,909 12,878,181,000
13/04/2016 9,100 -0.10 ▼ -1.09 9,200 9,200 9,100 1,461,050 13,295,555,000
12/04/2016 9,200 0.00 ■■ 0.00 9,300 9,400 9,100 3,282,197 30,196,212,400
11/04/2016 9,200 0.00 ■■ 0.00 9,200 9,300 9,100 2,490,082 22,908,754,400
08/04/2016 9,200 0.10 ▲ 1.10 9,100 9,300 9,100 2,265,100 20,838,920,000
07/04/2016 9,100 -0.10 ▼ -1.09 9,200 9,400 9,100 2,648,848 24,104,516,800
06/04/2016 9,200 0.10 ▲ 1.10 9,200 9,200 9,100 2,491,348 22,920,401,600
05/04/2016 9,100 0.10 ▲ 1.11 8,700 9,200 8,700 3,615,951 32,905,154,100
04/04/2016 9,000 0.10 ▲ 1.12 8,900 9,000 8,900 2,591,636 23,324,724,000
01/04/2016 8,900 0.20 ▲ 2.30 8,700 9,000 8,600 2,278,335 20,277,181,500
31/03/2016 8,700 -0.30 ▼ -3.33 9,100 9,100 8,700 2,124,929 18,486,882,300
30/03/2016 9,000 0.30 ▲ 3.45 8,700 9,100 8,600 2,506,116 22,555,044,000
29/03/2016 8,700 -0.30 ▼ -3.33 9,000 9,100 8,700 3,558,284 30,957,070,800
28/03/2016 9,000 0.00 ■■ 0.00 9,000 9,100 8,900 3,237,864 29,140,776,000
25/03/2016 9,000 -0.20 ▼ -2.17 9,100 9,200 9,000 3,320,276 29,882,484,000
24/03/2016 9,200 -0.10 ▼ -1.08 9,300 9,400 9,200 2,008,557 18,478,724,400
23/03/2016 9,300 0.10 ▲ 1.09 9,200 9,400 9,200 1,887,959 17,558,018,700
22/03/2016 9,200 0.00 ■■ 0.00 9,200 9,300 9,000 4,740,375 43,611,450,000
21/03/2016 9,200 -0.20 ▼ -2.13 9,400 9,500 9,200 3,396,082 31,243,954,400
18/03/2016 9,400 -0.10 ▼ -1.05 9,600 9,600 9,400 2,052,010 19,288,894,000
17/03/2016 9,500 0.10 ▲ 1.06 9,400 9,600 9,400 5,124,762 48,685,239,000
16/03/2016 9,400 -0.20 ▼ -2.08 9,600 9,600 9,400 4,644,465 43,657,971,000
15/03/2016 9,600 -0.10 ▼ -1.03 9,700 9,800 9,500 4,298,143 41,262,172,800
14/03/2016 9,700 0.10 ▲ 1.04 9,600 9,800 9,600 4,122,515 39,988,395,500
11/03/2016 9,600 -0.10 ▼ -1.03 9,700 9,700 9,600 4,244,022 40,742,611,200
10/03/2016 9,700 0.10 ▲ 1.04 9,600 9,700 9,600 2,539,418 24,632,354,600
09/03/2016 9,600 0.00 ■■ 0.00 9,600 9,700 9,600 3,850,310 36,962,976,000
08/03/2016 9,600 -0.10 ▼ -1.03 9,700 9,800 9,600 3,537,327 33,958,339,200
07/03/2016 9,700 -0.20 ▼ -2.02 9,900 10,000 9,700 7,244,973 70,276,238,100
04/03/2016 9,900 0.10 ▲ 1.02 9,800 10,000 9,800 3,092,473 30,615,482,700
03/03/2016 9,800 0.00 ■■ 0.00 9,800 10,000 9,700 6,541,900 64,110,620,000
02/03/2016 9,800 0.20 ▲ 2.08 9,700 9,900 9,600 6,177,079 60,535,374,200
01/03/2016 9,600 0.00 ■■ 0.00 9,600 9,700 9,600 2,313,148 22,206,220,800
29/02/2016 9,600 0.00 ■■ 0.00 9,600 9,700 9,500 6,518,249 62,575,190,400
26/02/2016 9,600 0.00 ■■ 0.00 9,700 9,800 9,600 3,931,586 37,743,225,600
25/02/2016 9,600 -0.10 ▼ -1.03 9,700 10,100 9,600 15,146,631 145,407,657,600
24/02/2016 9,700 0.20 ▲ 2.11 9,500 9,900 9,400 10,471,809 101,576,547,300
23/02/2016 9,500 -0.10 ▼ -1.04 9,600 9,700 9,400 4,989,660 47,401,770,000
22/02/2016 9,600 0.10 ▲ 1.05 9,500 9,800 9,500 5,847,405 56,135,088,000
19/02/2016 9,500 -0.10 ▼ -1.04 9,500 9,700 9,500 4,992,210 47,425,995,000
18/02/2016 9,600 -0.10 ▼ -1.03 9,700 9,800 9,600 4,442,983 42,652,636,800
17/02/2016 9,700 0.10 ▲ 1.04 9,600 9,900 9,500 6,940,602 67,323,839,400
16/02/2016 9,600 0.40 ▲ 4.35 9,200 9,700 9,200 4,810,750 46,183,200,000
15/02/2016 9,200 -0.10 ▼ -1.08 9,200 9,400 9,100 3,154,141 29,018,097,200
05/02/2016 9,300 0.10 ▲ 1.09 9,200 9,300 9,100 1,784,254 16,593,562,200
04/02/2016 9,200 0.00 ■■ 0.00 8,300 9,300 8,300 1,863,310 17,142,452,000
03/02/2016 9,200 0.10 ▲ 1.10 9,100 9,300 8,900 5,032,345 46,297,574,000
02/02/2016 9,100 -0.30 ▼ -3.19 9,500 9,500 9,100 6,674,672 60,739,515,200
01/02/2016 9,400 0.10 ▲ 1.08 10,200 10,200 9,300 5,967,612 56,095,552,800
29/01/2016 9,300 0.00 ■■ 0.00 9,300 9,400 9,200 5,174,349 48,121,445,700
28/01/2016 9,300 0.50 ▲ 5.68 8,800 9,600 8,700 12,265,984 114,073,651,200
27/01/2016 8,800 0.30 ▲ 3.53 8,600 8,800 8,600 5,241,067 46,121,389,600
26/01/2016 8,500 -0.10 ▼ -1.16 8,600 8,700 8,400 4,845,000 41,182,500,000
25/01/2016 8,600 0.20 ▲ 2.38 8,500 8,800 8,400 5,104,699 43,900,411,400
22/01/2016 8,400 0.10 ▲ 1.20 8,400 8,500 8,300 3,533,156 29,678,510,400
21/01/2016 8,300 -0.10 ▼ -1.19 8,400 8,500 8,200 2,165,592 17,974,413,600
20/01/2016 8,400 -0.10 ▼ -1.18 8,400 8,600 8,300 2,557,028 21,479,035,200
19/01/2016 8,500 0.30 ▲ 3.66 8,200 8,500 8,200 2,024,063 17,204,535,500
18/01/2016 8,200 -0.30 ▼ -3.53 8,300 8,400 8,100 4,065,877 33,340,191,400
15/01/2016 8,500 0.00 ■■ 0.00 8,500 8,600 8,400 5,640,858 47,947,293,000
14/01/2016 8,500 0.10 ▲ 1.19 8,300 8,700 8,200 6,277,876 53,361,946,000
13/01/2016 8,400 -0.10 ▼ -1.18 8,600 8,600 8,300 1,320,962 11,096,080,800
12/01/2016 8,500 0.30 ▲ 3.66 8,300 8,500 8,200 2,355,458 20,021,393,000
11/01/2016 8,200 -0.10 ▼ -1.20 8,300 8,400 8,200 1,519,954 12,463,622,800
08/01/2016 8,300 -0.10 ▼ -1.19 8,300 8,400 8,200 1,895,392 15,731,753,600
07/01/2016 8,400 -0.30 ▼ -3.45 8,700 8,700 8,400 4,170,046 35,028,386,400
06/01/2016 8,700 0.10 ▲ 1.16 8,600 8,800 8,600 2,150,782 18,711,803,400
05/01/2016 8,600 -0.10 ▼ -1.15 8,600 8,700 8,600 2,481,608 21,341,828,800
04/01/2016 8,700 0.00 ■■ 0.00 8,700 8,800 8,600 2,823,187 24,561,726,900
31/12/2015 8,700 0.00 ■■ 0.00 8,700 8,800 8,700 2,339,187 20,350,926,900
30/12/2015 8,700 0.00 ■■ 0.00 8,800 9,000 8,600 7,060,487 61,426,236,900
29/12/2015 8,700 0.40 ▲ 4.82 8,200 8,700 8,200 6,124,640 53,284,368,000
28/12/2015 8,300 0.00 ■■ 0.00 8,400 8,400 8,200 1,735,730 14,406,559,000
25/12/2015 8,300 0.00 ■■ 0.00 8,300 8,400 8,200 2,479,069 20,576,272,700
24/12/2015 8,300 0.10 ▲ 1.22 8,200 8,500 8,200 5,835,563 48,435,172,900
23/12/2015 8,200 -0.10 ▼ -1.20 8,300 8,300 8,200 2,304,950 18,900,590,000
22/12/2015 8,300 0.10 ▲ 1.22 8,200 8,300 8,200 2,061,210 17,108,043,000
21/12/2015 8,200 0.00 ■■ 0.00 8,200 8,300 8,100 3,256,416 26,702,611,200
18/12/2015 8,200 -0.10 ▼ -1.20 8,300 8,400 8,200 2,761,539 22,644,619,800
17/12/2015 8,300 0.10 ▲ 1.22 8,200 8,400 8,200 5,767,324 47,868,789,200
16/12/2015 8,200 0.00 ■■ 0.00 8,200 8,300 8,200 2,233,516 18,314,831,200
15/12/2015 8,200 0.10 ▲ 1.23 8,200 8,200 8,100 878,912 7,207,078,400
14/12/2015 8,100 0.10 ▲ 1.25 8,000 8,200 7,900 2,372,058 19,213,669,800
11/12/2015 8,000 0.00 ■■ 0.00 8,000 8,200 8,000 2,387,256 19,098,048,000
10/12/2015 8,000 -0.10 ▼ -1.23 8,100 8,200 8,000 2,881,071 23,048,568,000
09/12/2015 8,100 -0.20 ▼ -2.41 8,300 8,300 8,100 2,077,365 16,826,656,500
08/12/2015 8,300 0.10 ▲ 1.22 8,200 8,400 8,000 2,850,597 23,659,955,100
07/12/2015 8,200 -0.10 ▼ -1.20 8,300 8,300 8,200 1,672,287 13,712,753,400
04/12/2015 8,300 0.00 ■■ 0.00 8,300 8,300 8,200 2,155,530 17,890,899,000
03/12/2015 8,300 -0.10 ▼ -1.19 8,400 8,500 8,300 1,820,313 15,108,597,900
02/12/2015 8,400 0.00 ■■ 0.00 8,400 8,500 8,300 1,748,758 14,689,567,200
01/12/2015 8,400 -0.10 ▼ -1.18 8,500 8,600 8,400 2,002,716 16,822,814,400
30/11/2015 8,500 -0.30 ▼ -3.41 8,800 8,800 8,400 2,913,669 24,766,186,500
27/11/2015 8,800 0.00 ■■ 0.00 8,800 9,100 8,700 4,856,401 42,736,328,800
26/11/2015 8,800 -0.30 ▼ -3.30 9,100 9,200 8,800 3,966,047 34,901,213,600
25/11/2015 9,100 0.40 ▲ 4.60 8,800 9,300 8,600 7,676,433 69,855,540,300
24/11/2015 8,700 0.00 ■■ 0.00 8,700 8,900 8,700 5,285,185 45,981,109,500
23/11/2015 8,700 0.20 ▲ 2.35 8,600 8,800 8,500 7,149,906 62,204,182,200
20/11/2015 8,500 0.10 ▲ 1.19 8,500 8,600 8,300 4,726,218 40,172,853,000
19/11/2015 8,400 -0.10 ▼ -1.18 8,500 8,600 8,400 2,527,952 21,234,796,800
18/11/2015 8,500 0.00 ■■ 0.00 8,600 8,600 8,500 4,249,272 36,118,812,000
17/11/2015 8,500 -0.10 ▼ -1.16 8,600 8,800 8,500 6,654,817 56,565,944,500
16/11/2015 8,600 0.40 ▲ 4.88 8,200 8,700 8,100 11,048,725 95,019,035,000
13/11/2015 8,200 0.10 ▲ 1.23 8,100 8,200 8,000 4,107,649 33,682,721,800
12/11/2015 8,100 0.10 ▲ 1.25 8,000 8,100 7,900 2,355,671 19,080,935,100
11/11/2015 8,000 -0.10 ▼ -1.23 8,000 8,100 8,000 3,525,326 28,202,608,000
10/11/2015 8,100 0.00 ■■ 0.00 8,200 8,200 8,000 2,043,591 16,553,087,100
09/11/2015 8,100 -0.10 ▼ -1.22 8,100 8,200 8,100 2,262,290 18,324,549,000
06/11/2015 8,200 0.10 ▲ 1.23 8,100 8,200 8,000 2,934,801 24,065,368,200
05/11/2015 8,100 -0.10 ▼ -1.22 8,200 8,200 8,000 1,340,568 10,858,600,800
04/11/2015 8,200 -0.10 ▼ -1.20 8,300 8,300 8,100 2,881,026 23,624,413,200
03/11/2015 8,300 0.30 ▲ 3.75 8,000 8,300 7,900 3,986,784 33,090,307,200
02/11/2015 8,000 0.00 ■■ 0.00 8,100 8,100 7,900 1,696,850 13,574,800,000
30/10/2015 8,000 0.00 ■■ 0.00 8,000 8,000 7,900 922,450 7,379,600,000
29/10/2015 8,000 0.00 ■■ 0.00 8,000 8,100 8,000 2,083,879 16,671,032,000
28/10/2015 8,000 -0.10 ▼ -1.23 8,100 8,200 8,000 1,670,656 13,365,248,000
27/10/2015 8,100 0.20 ▲ 2.53 7,800 8,100 7,800 3,189,150 25,832,115,000
26/10/2015 7,900 -0.10 ▼ -1.25 8,000 8,100 7,900 1,298,122 10,255,163,800
23/10/2015 8,000 0.00 ■■ 0.00 8,000 8,100 7,900 1,774,152 14,193,216,000
22/10/2015 8,000 0.00 ■■ 0.00 8,000 8,100 7,900 1,353,368 10,826,944,000
21/10/2015 8,000 0.10 ▲ 1.27 7,900 8,000 7,800 1,444,600 11,556,800,000
20/10/2015 7,900 -0.40 ▼ -4.82 8,200 8,200 7,900 2,501,519 19,762,000,100
19/10/2015 8,300 0.00 ■■ 0.00 8,200 8,300 8,100 1,589,491 13,192,775,300
16/10/2015 8,300 0.10 ▲ 1.22 8,200 8,300 8,100 4,695,060 38,968,998,000
15/10/2015 8,200 0.10 ▲ 1.23 8,100 8,200 8,000 2,442,677 20,029,951,400
14/10/2015 8,100 -0.10 ▼ -1.22 8,200 8,200 8,000 3,193,780 25,869,618,000
13/10/2015 8,200 0.00 ■■ 0.00 8,200 8,200 8,000 3,013,151 24,707,838,200
12/10/2015 8,200 -0.10 ▼ -1.20 8,200 8,400 8,200 1,897,854 15,562,402,800
09/10/2015 8,300 -0.10 ▼ -1.19 7,600 8,500 7,600 6,555,358 54,409,471,400
08/10/2015 8,400 0.10 ▲ 1.20 8,300 8,500 8,100 5,517,695 46,348,638,000
07/10/2015 8,300 -0.10 ▼ -1.19 8,400 8,400 8,200 4,352,329 36,124,330,700
06/10/2015 8,400 0.40 ▲ 5.00 8,100 8,400 7,900 7,085,294 59,516,469,600
05/10/2015 8,000 0.30 ▲ 3.90 7,700 8,000 7,600 4,505,769 36,046,152,000
02/10/2015 7,700 0.00 ■■ 0.00 7,600 7,800 7,600 1,438,960 11,079,992,000
01/10/2015 7,700 0.00 ■■ 0.00 7,600 7,800 7,500 1,080,648 8,320,989,600
30/09/2015 7,700 0.10 ▲ 1.32 7,600 7,700 7,600 928,002 7,145,615,400
29/09/2015 7,600 0.00 ■■ 0.00 7,800 7,800 7,500 996,021 7,569,759,600
28/09/2015 7,600 0.00 ■■ 0.00 7,700 7,800 7,600 1,058,792 8,046,819,200
25/09/2015 7,600 -0.20 ▼ -2.56 7,700 7,800 7,600 456,913 3,472,538,800
24/09/2015 7,800 0.10 ▲ 1.30 7,700 7,900 7,700 1,953,438 15,236,816,400
23/09/2015 7,700 -0.10 ▼ -1.28 7,700 7,700 7,600 422,824 3,255,744,800
22/09/2015 7,800 0.00 ■■ 0.00 7,800 7,800 7,700 1,899,068 14,812,730,400
21/09/2015 7,800 -0.10 ▼ -1.27 7,800 7,900 7,700 2,117,813 16,518,941,400
18/09/2015 7,900 0.30 ▲ 3.95 7,600 7,900 7,600 3,526,751 27,861,332,900
17/09/2015 7,600 0.10 ▲ 1.33 7,500 7,600 7,500 579,801 4,406,487,600
16/09/2015 7,500 -0.10 ▼ -1.32 7,500 7,600 7,500 501,465 3,760,987,500
15/09/2015 7,600 0.00 ■■ 0.00 7,500 7,600 7,500 960,040 7,296,304,000
14/09/2015 7,600 0.10 ▲ 1.33 7,600 7,600 7,400 402,059 3,055,648,400
11/09/2015 7,500 -0.10 ▼ -1.32 7,600 7,700 7,500 409,850 3,073,875,000
10/09/2015 7,600 -0.10 ▼ -1.30 7,000 7,800 7,000 1,061,940 8,070,744,000
09/09/2015 7,700 0.00 ■■ 0.00 7,800 7,800 7,600 993,070 7,646,639,000
08/09/2015 7,700 0.10 ▲ 1.32 7,700 7,800 7,500 1,035,634 7,974,381,800
07/09/2015 7,600 -0.20 ▼ -2.56 7,700 7,800 7,600 555,149 4,219,132,400
04/09/2015 7,800 0.00 ■■ 0.00 7,700 7,900 7,700 838,221 6,538,123,800
03/09/2015 7,800 0.10 ▲ 1.30 7,800 8,000 7,800 2,796,550 21,813,090,000
01/09/2015 7,700 0.10 ▲ 1.32 7,700 7,900 7,600 1,239,704 9,545,720,800
31/08/2015 7,600 -0.10 ▼ -1.30 7,700 7,800 7,500 931,021 7,075,759,600
28/08/2015 7,700 -0.20 ▼ -2.53 7,200 8,000 7,200 1,527,430 11,761,211,000
27/08/2015 7,900 0.20 ▲ 2.60 7,700 8,000 7,600 4,235,843 33,463,159,700
26/08/2015 7,700 0.20 ▲ 2.67 7,500 7,900 7,300 4,086,738 31,467,882,600
25/08/2015 7,500 0.00 ■■ 0.00 7,300 7,500 7,300 1,990,995 14,932,462,500
24/08/2015 7,500 -0.50 ▼ -6.25 8,000 8,000 7,200 4,111,361 30,835,207,500
21/08/2015 8,000 0.00 ■■ 0.00 7,900 8,000 7,400 3,564,570 28,516,560,000
20/08/2015 8,000 -0.20 ▼ -2.44 8,000 8,200 8,000 2,589,355 20,714,840,000
19/08/2015 8,200 -0.10 ▼ -1.20 8,200 8,300 8,000 2,294,965 18,818,713,000
18/08/2015 8,300 0.20 ▲ 2.47 8,200 8,300 8,000 3,166,228 26,279,692,400
17/08/2015 8,100 -0.10 ▼ -1.22 8,200 8,300 7,900 1,971,800 15,971,580,000
14/08/2015 8,200 0.00 ■■ 0.00 8,100 8,200 7,900 2,743,300 22,495,060,000
13/08/2015 8,200 -0.10 ▼ -1.20 8,200 8,300 7,900 3,401,740 27,894,268,000
12/08/2015 8,300 -0.20 ▼ -2.35 8,300 8,400 8,200 915,185 7,596,035,500
11/08/2015 8,500 0.00 ■■ 0.00 8,500 8,500 8,300 2,700,837 22,957,114,500
10/08/2015 8,500 0.10 ▲ 1.19 8,400 8,500 8,200 2,583,410 21,958,985,000
07/08/2015 8,400 0.10 ▲ 1.20 8,300 8,400 8,200 2,346,603 19,711,465,200
06/08/2015 8,300 0.10 ▲ 1.22 8,200 8,300 8,100 2,233,246 18,535,941,800
05/08/2015 8,200 0.30 ▲ 3.80 7,900 8,300 7,900 1,340,046 10,988,377,200
04/08/2015 8,300 0.00 ■■ 0.00 8,300 8,500 8,200 2,340,936 19,429,768,800
03/08/2015 8,300 -0.30 ▼ -3.49 8,600 8,600 8,300 2,821,046 23,414,681,800
31/07/2015 8,600 0.00 ■■ 0.00 8,600 8,600 8,500 2,180,150 18,749,290,000
30/07/2015 8,600 0.00 ■■ 0.00 8,600 8,700 8,500 1,474,683 12,682,273,800
29/07/2015 8,600 0.00 ■■ 0.00 8,600 8,700 8,500 1,213,098 10,432,642,800
28/07/2015 8,600 -0.20 ▼ -2.27 8,700 8,800 8,600 2,936,342 25,252,541,200
27/07/2015 8,800 0.00 ■■ 0.00 8,800 8,800 8,600 3,387,391 29,809,040,800
24/07/2015 8,800 -0.10 ▼ -1.12 8,900 9,000 8,700 3,477,497 30,601,973,600
23/07/2015 8,900 -0.10 ▼ -1.11 9,000 9,200 8,900 5,374,249 47,830,816,100
22/07/2015 9,000 0.40 ▲ 4.65 8,500 9,100 8,500 8,786,744 79,080,696,000
21/07/2015 8,600 -0.20 ▼ -2.27 8,800 8,800 8,600 2,140,863 18,411,421,800
20/07/2015 8,800 -0.10 ▼ -1.12 8,800 8,900 8,600 3,443,656 30,304,172,800
17/07/2015 8,900 -0.10 ▼ -1.11 9,000 9,000 8,800 3,725,532 33,157,234,800
16/07/2015 9,000 0.30 ▲ 3.45 8,700 9,100 8,500 6,508,996 58,580,964,000
15/07/2015 8,700 -0.10 ▼ -1.14 8,800 8,900 8,600 2,543,586 22,129,198,200
14/07/2015 8,800 -0.20 ▼ -2.22 9,000 9,000 8,700 3,734,249 32,861,391,200
13/07/2015 9,000 0.10 ▲ 1.12 9,000 9,100 8,700 6,064,707 54,582,363,000
10/07/2015 8,900 0.30 ▲ 3.49 8,600 8,900 8,500 5,790,975 51,539,677,500
09/07/2015 8,600 -0.10 ▼ -1.15 8,700 8,700 8,500 2,901,513 24,953,011,800
08/07/2015 8,700 -0.20 ▼ -2.25 9,000 9,000 8,500 3,521,563 30,637,598,100
07/07/2015 8,900 0.00 ■■ 0.00 8,900 8,900 8,700 3,522,412 31,349,466,800
06/07/2015 8,900 0.30 ▲ 3.49 8,700 8,900 8,600 5,368,254 47,777,460,600
03/07/2015 8,600 0.10 ▲ 1.18 8,500 8,800 8,500 5,495,145 47,258,247,000
02/07/2015 8,500 0.10 ▲ 1.19 8,400 8,600 8,400 2,995,682 25,463,297,000
01/07/2015 8,400 -0.10 ▼ -1.18 8,700 8,700 8,300 3,294,493 27,673,741,200
30/06/2015 8,500 0.10 ▲ 1.19 8,400 8,600 8,400 3,754,100 31,909,850,000
29/06/2015 8,400 0.00 ■■ 0.00 8,400 8,500 8,200 2,726,489 22,902,507,600
26/06/2015 8,400 -0.20 ▼ -2.33 8,500 8,600 8,400 3,248,314 27,285,837,600
25/06/2015 8,600 -0.10 ▼ -1.15 8,700 8,800 8,500 4,744,057 40,798,890,200
24/06/2015 8,700 0.60 ▲ 7.41 8,100 8,800 8,100 8,235,534 71,649,145,800
23/06/2015 8,100 -0.10 ▼ -1.22 8,300 8,300 8,000 3,390,547 27,463,430,700
22/06/2015 8,200 -0.10 ▼ -1.20 8,200 8,300 8,100 3,610,115 29,602,943,000
19/06/2015 8,300 -0.10 ▼ -1.19 8,400 8,500 8,200 5,107,942 42,395,918,600
18/06/2015 8,400 0.20 ▲ 2.44 8,300 8,400 8,100 5,521,955 46,384,422,000
17/06/2015 8,200 0.10 ▲ 1.23 8,100 8,200 7,900 5,382,603 44,137,344,600
16/06/2015 8,100 0.20 ▲ 2.53 8,000 8,300 7,700 7,462,561 60,446,744,100
15/06/2015 7,900 -0.20 ▼ -2.47 8,200 8,300 7,900 2,181,380 17,232,902,000
12/06/2015 8,100 0.20 ▲ 2.53 8,000 8,200 8,000 4,874,842 39,486,220,200
11/06/2015 7,900 0.10 ▲ 1.28 7,900 8,200 7,800 3,653,352 28,861,480,800
10/06/2015 7,800 -0.10 ▼ -1.27 7,800 7,900 7,700 3,647,640 28,451,592,000
09/06/2015 7,900 -0.40 ▼ -4.82 8,200 8,300 7,700 8,385,067 66,242,029,300
08/06/2015 8,300 0.20 ▲ 2.47 8,100 8,500 8,000 7,152,325 59,364,297,500
05/06/2015 8,100 0.60 ▲ 8.00 7,600 8,100 7,600 10,575,590 85,662,279,000
04/06/2015 7,500 0.60 ▲ 8.70 7,000 7,500 7,000 7,569,423 56,770,672,500
03/06/2015 6,900 0.10 ▲ 1.47 6,900 7,000 6,800 2,526,691 17,434,167,900
02/06/2015 6,800 -0.30 ▼ -4.23 7,000 7,100 6,800 2,134,172 14,512,369,600
01/06/2015 7,100 0.00 ■■ 0.00 7,000 7,200 6,900 2,838,600 20,154,060,000
29/05/2015 7,100 0.00 ■■ 0.00 7,100 7,200 6,900 4,826,278 34,266,573,800
28/05/2015 7,100 0.30 ▲ 4.41 6,800 7,200 6,800 3,460,784 24,571,566,400
27/05/2015 6,800 0.00 ■■ 0.00 6,800 6,900 6,600 2,866,091 19,489,418,800
26/05/2015 6,800 0.20 ▲ 3.03 6,600 7,000 6,600 4,601,365 31,289,282,000
25/05/2015 6,600 0.10 ▲ 1.54 6,500 6,600 6,400 2,159,028 14,249,584,800
22/05/2015 6,500 0.00 ■■ 0.00 6,300 6,600 6,300 2,765,267 17,974,235,500
21/05/2015 6,500 -0.10 ▼ -1.52 6,600 6,600 6,400 771,752 5,016,388,000
20/05/2015 6,600 0.30 ▲ 4.76 6,300 6,800 6,200 3,476,630 22,945,758,000
19/05/2015 6,300 0.00 ■■ 0.00 6,200 6,300 6,000 2,782,380 17,528,994,000
18/05/2015 6,300 -0.10 ▼ -1.56 6,400 6,400 6,100 1,528,671 9,630,627,300
15/05/2015 6,400 0.00 ■■ 0.00 6,300 6,500 6,100 1,190,780 7,620,992,000
14/05/2015 6,400 -0.10 ▼ -1.54 6,500 6,500 6,400 331,420 2,121,088,000
13/05/2015 6,500 -0.10 ▼ -1.52 6,600 6,600 6,400 995,665 6,471,822,500
12/05/2015 6,600 0.00 ■■ 0.00 6,800 6,800 6,400 887,021 5,854,338,600
11/05/2015 6,600 0.00 ■■ 0.00 6,600 6,700 6,500 417,362 2,754,589,200
08/05/2015 6,600 0.00 ■■ 0.00 6,500 6,700 6,500 431,430 2,847,438,000
07/05/2015 6,600 0.00 ■■ 0.00 6,500 6,700 6,400 616,530 4,069,098,000
06/05/2015 6,600 -0.20 ▼ -2.94 6,700 6,800 6,500 1,402,615 9,257,259,000
05/05/2015 6,800 0.00 ■■ 0.00 6,600 7,000 6,500 969,315 6,591,342,000
04/05/2015 6,800 -0.30 ▼ -4.23 6,400 7,000 6,400 2,596,030 17,653,004,000
27/04/2015 7,100 -0.10 ▼ -1.39 7,200 7,200 6,500 4,243,750 30,130,625,000
24/04/2015 7,200 0.00 ■■ 0.00 7,200 7,300 7,200 615,964 4,434,940,800
23/04/2015 7,200 -0.10 ▼ -1.37 7,300 7,400 7,200 340,046 2,448,331,200
22/04/2015 7,300 -0.20 ▼ -2.67 7,400 7,400 7,300 385,328 2,812,894,400
21/04/2015 7,500 0.00 ■■ 0.00 7,400 7,500 7,400 213,945 1,604,587,500
20/04/2015 7,500 0.00 ■■ 0.00 7,400 7,500 7,300 495,930 3,719,475,000
17/04/2015 7,500 0.00 ■■ 0.00 7,400 7,600 7,200 763,100 5,723,250,000
16/04/2015 7,500 0.10 ▲ 1.35 7,500 7,500 7,300 671,255 5,034,412,500
15/04/2015 7,400 0.10 ▲ 1.37 7,300 7,400 7,300 619,612 4,585,128,800
14/04/2015 7,300 -0.20 ▼ -2.67 7,500 7,600 7,300 616,502 4,500,464,600
13/04/2015 7,500 -0.10 ▼ -1.32 7,600 7,600 7,400 515,520 3,866,400,000
10/04/2015 7,600 0.10 ▲ 1.33 7,200 7,600 7,200 582,310 4,425,556,000
09/04/2015 7,500 0.10 ▲ 1.35 7,400 7,600 7,300 1,162,631 8,719,732,500
08/04/2015 7,400 0.10 ▲ 1.37 7,300 7,400 7,300 732,330 5,419,242,000
07/04/2015 7,300 0.20 ▲ 2.82 7,200 7,300 7,100 631,850 4,612,505,000
06/04/2015 7,100 -0.10 ▼ -1.39 7,200 7,300 7,100 481,510 3,418,721,000
03/04/2015 7,200 0.10 ▲ 1.41 7,200 7,200 7,100 1,120,853 8,070,141,600
02/04/2015 7,100 0.20 ▲ 2.90 7,000 7,200 6,900 918,810 6,523,551,000
01/04/2015 6,900 -0.30 ▼ -4.17 7,200 7,300 6,800 1,574,010 10,860,669,000
31/03/2015 7,200 0.10 ▲ 1.41 7,100 7,300 7,100 918,650 6,614,280,000
30/03/2015 7,100 -0.30 ▼ -4.05 7,400 7,500 7,100 1,259,192 8,940,263,200
27/03/2015 7,400 -0.20 ▼ -2.63 7,600 7,700 7,400 1,549,080 11,463,192,000
26/03/2015 7,600 -0.10 ▼ -1.30 7,000 7,700 7,000 1,241,320 9,434,032,000
25/03/2015 7,700 0.00 ■■ 0.00 7,700 7,700 7,600 741,097 5,706,446,900
24/03/2015 7,700 0.00 ■■ 0.00 7,700 7,700 7,500 1,397,842 10,763,383,400
23/03/2015 7,700 -0.20 ▼ -2.53 7,900 7,900 7,700 614,650 4,732,805,000
20/03/2015 7,900 0.10 ▲ 1.28 7,800 7,900 7,700 420,010 3,318,079,000
19/03/2015 7,800 0.00 ■■ 0.00 7,800 7,900 7,700 969,231 7,560,001,800
18/03/2015 7,800 -0.10 ▼ -1.27 7,900 7,900 7,800 653,170 5,094,726,000
17/03/2015 7,900 0.20 ▲ 2.60 7,200 7,900 7,200 1,473,340 11,639,386,000
16/03/2015 7,700 -0.10 ▼ -1.28 7,900 7,900 7,700 711,827 5,481,067,900
13/03/2015 7,800 0.00 ■■ 0.00 7,900 7,900 7,800 777,948 6,067,994,400
12/03/2015 7,800 0.00 ■■ 0.00 7,100 7,900 7,100 695,314 5,423,449,200
11/03/2015 7,800 -0.10 ▼ -1.27 7,900 8,000 7,800 734,657 5,730,324,600
10/03/2015 7,900 0.00 ■■ 0.00 7,900 8,000 7,900 1,171,051 9,251,302,900
09/03/2015 7,900 -0.20 ▼ -2.47 8,100 8,100 7,900 976,010 7,710,479,000
06/03/2015 8,100 -0.10 ▼ -1.22 8,200 8,200 8,000 3,364,862 27,255,382,200
05/03/2015 8,200 0.10 ▲ 1.23 8,100 8,300 8,100 5,195,650 42,604,330,000
04/03/2015 8,100 0.00 ■■ 0.00 8,100 8,200 8,000 4,153,695 33,644,929,500
03/03/2015 8,100 0.30 ▲ 3.85 7,800 8,200 7,700 2,992,062 24,235,702,200
02/03/2015 7,800 0.00 ■■ 0.00 7,800 7,800 7,700 1,077,694 8,406,013,200
27/02/2015 7,800 0.00 ■■ 0.00 7,900 8,000 7,800 727,987 5,678,298,600
26/02/2015 7,800 0.00 ■■ 0.00 7,800 7,900 7,700 1,319,186 10,289,650,800
25/02/2015 7,800 -0.20 ▼ -2.50 8,000 8,000 7,800 1,425,416 11,118,244,800
24/02/2015 8,000 0.10 ▲ 1.27 7,900 8,000 7,900 613,349 4,906,792,000
13/02/2015 7,900 0.00 ■■ 0.00 7,900 8,000 7,800 1,518,097 11,992,966,300
12/02/2015 7,900 -0.10 ▼ -1.25 8,000 8,100 7,900 1,978,109 15,627,061,100
11/02/2015 8,000 0.20 ▲ 2.56 7,800 8,000 7,800 1,066,220 8,529,760,000
10/02/2015 7,800 0.10 ▲ 1.30 7,700 7,900 7,600 2,151,094 16,778,533,200
09/02/2015 7,700 -0.10 ▼ -1.28 7,900 7,900 7,600 1,218,270 9,380,679,000
06/02/2015 7,800 0.00 ■■ 0.00 7,800 8,000 7,800 1,342,610 10,472,358,000
05/02/2015 7,800 0.10 ▲ 1.30 7,900 7,900 7,700 2,229,753 17,392,073,400
04/02/2015 7,700 0.10 ▲ 1.32 6,900 7,800 6,900 4,359,901 33,571,237,700
03/02/2015 7,600 -0.10 ▼ -1.30 7,700 7,800 7,600 3,005,260 22,839,976,000
02/02/2015 7,700 -0.10 ▼ -1.28 7,800 7,900 7,700 3,793,360 29,208,872,000
30/01/2015 7,800 -0.40 ▼ -4.88 8,200 8,300 7,700 6,301,944 49,155,163,200
29/01/2015 8,200 0.50 ▲ 6.49 7,900 8,400 7,900 5,524,510 45,300,982,000
28/01/2015 7,700 -0.50 ▼ -6.10 8,200 8,400 7,500 13,880,080 106,876,616,000
27/01/2015 8,200 -0.90 ▼ -9.89 9,100 9,200 8,200 19,732,221 161,804,212,200
26/01/2015 9,100 -0.10 ▼ -1.09 9,000 9,300 9,000 4,554,240 41,443,584,000
23/01/2015 9,200 0.20 ▲ 2.22 9,100 9,300 9,100 2,927,223 26,930,451,600
22/01/2015 9,000 0.00 ■■ 0.00 9,000 9,200 8,900 1,698,114 15,283,026,000
21/01/2015 9,000 -0.10 ▼ -1.10 9,100 9,200 9,000 1,621,822 14,596,398,000
20/01/2015 9,100 0.10 ▲ 1.11 9,000 9,100 9,000 1,442,186 13,123,892,600
19/01/2015 9,000 -0.20 ▼ -2.17 9,200 9,300 9,000 3,689,273 33,203,457,000
16/01/2015 9,200 -0.10 ▼ -1.08 9,300 9,400 9,200 2,171,860 19,981,112,000
15/01/2015 9,300 0.10 ▲ 1.09 9,300 9,400 9,200 2,557,736 23,786,944,800
14/01/2015 9,200 0.20 ▲ 2.22 9,100 9,300 9,000 5,961,300 54,843,960,000
13/01/2015 9,000 -0.10 ▼ -1.10 9,100 9,200 8,900 3,252,242 29,270,178,000
12/01/2015 9,100 -0.10 ▼ -1.09 9,300 9,400 9,100 2,548,020 23,186,982,000
09/01/2015 9,200 0.20 ▲ 2.22 9,000 9,500 9,000 3,998,520 36,786,384,000
08/01/2015 9,000 -0.20 ▼ -2.17 9,100 9,300 9,000 3,412,319 30,710,871,000
07/01/2015 9,200 -0.30 ▼ -3.16 9,600 9,600 9,200 4,007,299 36,867,150,800
06/01/2015 9,500 0.30 ▲ 3.26 9,100 9,500 8,800 4,580,051 43,510,484,500
05/01/2015 9,200 0.00 ■■ 0.00 9,200 9,400 9,100 3,952,161 36,359,881,200
31/12/2014 9,200 0.80 ▲ 9.52 8,500 9,200 8,500 7,305,290 67,208,668,000
30/12/2014 8,400 0.40 ▲ 5.00 8,000 8,400 7,800 4,855,752 40,788,316,800
29/12/2014 8,000 -0.30 ▼ -3.61 8,400 8,400 7,800 4,542,214 36,337,712,000
26/12/2014 8,300 -0.40 ▼ -4.60 8,900 8,900 8,300 3,419,761 28,384,016,300
25/12/2014 9,100 -0.40 ▼ -4.21 8,600 9,400 8,600 3,255,753 29,627,352,300
24/12/2014 9,500 0.20 ▲ 2.15 9,400 9,500 9,200 2,548,000 24,206,000,000
23/12/2014 9,300 -0.20 ▼ -2.11 9,600 9,600 9,300 2,327,070 21,641,751,000
22/12/2014 9,500 0.20 ▲ 2.15 9,400 9,600 9,400 1,791,512 17,019,364,000
19/12/2014 9,300 -0.30 ▼ -3.12 8,700 9,700 8,700 3,365,705 31,301,056,500
18/12/2014 9,600 0.30 ▲ 3.23 9,400 9,700 9,400 2,476,160 23,771,136,000
17/12/2014 9,300 -0.60 ▼ -6.06 9,800 10,000 9,100 7,755,077 72,122,216,100
16/12/2014 9,900 -0.40 ▼ -3.88 10,200 10,300 9,800 7,212,829 71,407,007,100
15/12/2014 10,300 -0.10 ▼ -0.96 10,300 10,500 10,300 2,979,916 30,693,134,800
12/12/2014 10,400 0.10 ▲ 0.97 10,300 10,500 10,200 2,092,970 21,766,888,000
11/12/2014 10,300 -0.10 ▼ -0.96 10,300 10,500 10,100 1,901,400 19,584,420,000
10/12/2014 10,400 0.40 ▲ 4.00 10,000 10,500 9,900 3,179,313 33,064,855,200
09/12/2014 10,000 -0.70 ▼ -6.54 10,600 10,700 9,900 6,241,870 62,418,700,000
08/12/2014 10,700 0.10 ▲ 0.94 10,700 10,900 10,600 6,193,348 66,268,823,600
05/12/2014 10,600 0.10 ▲ 0.95 10,500 10,800 10,400 4,063,252 43,070,471,200
04/12/2014 10,500 -0.20 ▼ -1.87 10,700 10,800 10,500 3,321,005 34,870,552,500
03/12/2014 10,700 0.20 ▲ 1.90 10,500 10,800 10,500 4,594,004 49,155,842,800
02/12/2014 10,500 0.10 ▲ 0.96 10,400 10,700 10,400 3,395,487 35,652,613,500
01/12/2014 10,400 -0.20 ▼ -1.89 10,700 10,800 10,400 3,465,675 36,043,020,000
28/11/2014 10,600 0.40 ▲ 3.92 10,300 10,900 10,200 11,542,622 122,351,793,200
27/11/2014 10,200 0.20 ▲ 2.00 10,000 10,200 9,900 3,287,649 33,534,019,800
26/11/2014 10,000 0.00 ■■ 0.00 10,000 10,300 9,900 5,563,220 55,632,200,000
25/11/2014 10,000 0.20 ▲ 2.04 9,800 10,100 9,800 1,580,650 15,806,500,000
24/11/2014 9,800 0.00 ■■ 0.00 9,800 10,100 9,700 2,684,649 26,309,560,200
21/11/2014 9,800 -0.50 ▼ -4.85 10,300 10,400 9,800 3,034,650 29,739,570,000
20/11/2014 10,300 0.50 ▲ 5.10 9,900 10,300 9,900 3,668,015 37,780,554,500
19/11/2014 9,800 0.00 ■■ 0.00 9,800 9,900 9,700 3,634,102 35,614,199,600
18/11/2014 9,800 -0.30 ▼ -2.97 10,100 10,200 9,800 3,864,066 37,867,846,800
17/11/2014 10,100 -0.10 ▼ -0.98 10,100 10,300 10,000 3,539,935 35,753,343,500
14/11/2014 10,200 -0.30 ▼ -2.86 10,400 10,400 10,000 5,942,666 60,615,193,200
13/11/2014 10,500 -0.10 ▼ -0.94 10,600 10,700 10,400 2,631,382 27,629,511,000
12/11/2014 10,600 0.40 ▲ 3.92 10,100 10,600 10,100 8,313,558 88,123,714,800
11/11/2014 10,200 0.10 ▲ 0.99 10,100 10,300 10,100 3,514,836 35,851,327,200
10/11/2014 10,100 -0.10 ▼ -0.98 10,300 10,500 10,100 2,936,013 29,653,731,300
07/11/2014 10,200 0.10 ▲ 0.99 10,100 10,200 9,900 2,204,634 22,487,266,800
06/11/2014 10,100 0.30 ▲ 3.06 9,800 10,300 9,700 9,661,040 97,576,504,000
05/11/2014 9,800 0.10 ▲ 1.03 9,700 9,900 9,600 3,361,825 32,945,885,000
04/11/2014 9,700 -0.30 ▼ -3.00 10,000 10,000 9,700 3,096,510 30,036,147,000
03/11/2014 10,000 0.00 ■■ 0.00 10,000 10,100 9,800 3,284,784 32,847,840,000
31/10/2014 10,000 0.30 ▲ 3.09 9,700 10,000 9,700 2,932,068 29,320,680,000
30/10/2014 9,700 -0.10 ▼ -1.02 9,800 9,900 9,600 1,589,971 15,422,718,700
29/10/2014 9,800 0.30 ▲ 3.16 9,600 9,800 9,500 1,914,600 18,763,080,000
28/10/2014 9,500 0.20 ▲ 2.15 9,200 9,600 9,000 2,991,600 28,420,200,000
27/10/2014 9,300 -0.50 ▼ -5.10 9,800 9,800 9,200 3,694,300 34,356,990,000
24/10/2014 9,800 -0.10 ▼ -1.01 9,900 10,000 9,700 2,751,781 26,967,453,800
23/10/2014 9,900 -0.20 ▼ -1.98 10,100 10,100 9,800 5,485,870 54,310,113,000
22/10/2014 10,100 0.40 ▲ 4.12 9,800 10,100 9,800 3,147,338 31,788,113,800
21/10/2014 9,700 0.00 ■■ 0.00 9,700 9,900 9,600 2,149,131 20,846,570,700
20/10/2014 9,700 -0.20 ▼ -2.02 9,900 10,000 9,700 1,738,250 16,861,025,000
17/10/2014 9,900 0.30 ▲ 3.12 9,600 9,900 9,400 4,698,409 46,514,249,100
16/10/2014 9,600 -0.60 ▼ -5.88 10,100 10,100 9,500 4,690,619 45,029,942,400
15/10/2014 10,200 0.10 ▲ 0.99 10,100 10,200 9,900 3,593,340 36,652,068,000
14/10/2014 10,100 -0.40 ▼ -3.81 10,500 10,500 10,100 3,270,960 33,036,696,000
13/10/2014 10,500 0.20 ▲ 1.94 10,300 10,500 10,200 2,631,205 27,627,652,500
10/10/2014 10,300 -0.20 ▼ -1.90 10,400 10,600 10,300 4,355,520 44,861,856,000
09/10/2014 10,500 -0.20 ▼ -1.87 10,700 10,900 10,500 4,167,103 43,754,581,500
08/10/2014 10,700 -0.20 ▼ -1.83 10,800 10,900 10,700 4,559,231 48,783,771,700
07/10/2014 10,900 -0.10 ▼ -0.91 11,000 11,100 10,800 4,186,531 45,633,187,900
06/10/2014 11,000 0.50 ▲ 4.76 10,500 11,100 10,500 9,826,243 108,088,673,000
03/10/2014 10,500 -0.10 ▼ -0.94 10,600 10,800 10,500 3,578,210 37,571,205,000
02/10/2014 10,600 0.00 ■■ 0.00 10,600 10,800 10,500 4,323,251 45,826,460,600
01/10/2014 10,600 0.40 ▲ 3.92 10,300 10,700 10,300 6,125,098 64,926,038,800
30/09/2014 10,200 0.00 ■■ 0.00 10,200 10,300 10,000 2,952,079 30,111,205,800
29/09/2014 10,200 0.10 ▲ 0.99 10,100 10,300 10,000 2,413,755 24,620,301,000
26/09/2014 10,100 0.10 ▲ 1.00 10,000 10,300 10,000 4,315,760 43,589,176,000
25/09/2014 10,000 0.10 ▲ 1.01 9,900 10,000 9,700 2,440,560 24,405,600,000
24/09/2014 9,900 0.10 ▲ 1.02 9,800 10,000 9,800 5,073,607 50,228,709,300
23/09/2014 9,800 0.20 ▲ 2.08 9,700 10,000 9,600 3,506,857 34,367,198,600
22/09/2014 9,600 -0.30 ▼ -3.03 9,900 10,000 9,600 2,846,631 27,327,657,600
19/09/2014 9,900 0.00 ■■ 0.00 9,700 10,100 9,600 2,958,285 29,287,021,500
18/09/2014 9,900 -0.50 ▼ -4.81 10,400 10,500 9,900 4,715,870 46,687,113,000
17/09/2014 10,400 0.40 ▲ 4.00 10,000 10,600 10,000 7,898,448 82,143,859,200
16/09/2014 10,000 0.10 ▲ 1.01 9,900 10,000 9,600 4,714,790 47,147,900,000
15/09/2014 9,900 -0.30 ▼ -2.94 10,300 10,300 9,900 4,327,654 42,843,774,600
12/09/2014 10,200 0.00 ■■ 0.00 10,200 10,300 10,000 2,600,908 26,529,261,600
11/09/2014 10,200 0.30 ▲ 3.03 10,000 10,300 9,900 5,561,802 56,730,380,400
10/09/2014 9,900 0.10 ▲ 1.02 9,800 10,000 9,600 4,577,220 45,314,478,000
09/09/2014 9,800 -0.90 ▼ -8.41 10,700 10,700 9,800 8,637,789 84,650,332,200
08/09/2014 10,700 -0.10 ▼ -0.93 10,700 10,900 10,700 4,804,567 51,408,866,900
05/09/2014 10,800 0.30 ▲ 2.86 10,500 10,800 10,500 6,542,701 70,661,170,800
04/09/2014 10,500 -0.10 ▼ -0.94 11,000 11,000 10,400 4,861,793 51,048,826,500
03/09/2014 10,600 0.00 ■■ 0.00 10,800 11,000 10,600 5,344,407 56,650,714,200
29/08/2014 10,600 0.10 ▲ 0.95 10,500 10,700 10,300 4,732,808 50,167,764,800
28/08/2014 10,500 0.00 ■■ 0.00 10,500 10,700 10,400 3,767,340 39,557,070,000
27/08/2014 10,500 0.40 ▲ 3.96 10,300 10,800 10,300 5,671,576 59,551,548,000
26/08/2014 10,100 -0.20 ▼ -1.94 10,300 10,400 10,100 5,234,066 52,864,066,600
25/08/2014 10,300 0.30 ▲ 3.00 10,100 10,600 10,100 7,950,091 81,885,937,300
22/08/2014 10,000 0.20 ▲ 2.04 9,900 10,200 9,800 5,934,742 59,347,420,000
21/08/2014 9,800 -0.10 ▼ -1.01 10,000 10,100 9,800 5,581,010 54,693,898,000
20/08/2014 9,900 0.00 ■■ 0.00 9,900 10,000 9,700 4,302,757 42,597,294,300
19/08/2014 9,900 -0.10 ▼ -1.00 10,000 10,200 9,800 4,825,264 47,770,113,600
18/08/2014 10,000 0.20 ▲ 2.04 9,900 10,200 9,800 6,649,869 66,498,690,000
15/08/2014 9,800 0.20 ▲ 2.08 9,600 9,800 9,600 2,366,615 23,192,827,000
14/08/2014 9,600 -0.10 ▼ -1.03 9,800 10,000 9,600 4,229,611 40,604,265,600
13/08/2014 9,700 0.60 ▲ 6.59 9,200 9,800 9,200 11,307,310 109,680,907,000
12/08/2014 9,100 0.00 ■■ 0.00 9,200 9,200 9,000 3,451,025 31,404,327,500
11/08/2014 9,100 0.00 ■■ 0.00 9,100 9,200 9,000 3,815,830 34,724,053,000
08/08/2014 9,100 -0.10 ▼ -1.09 9,300 9,400 9,000 4,329,245 39,396,129,500
07/08/2014 9,200 0.50 ▲ 5.75 8,800 9,200 8,600 9,203,969 84,676,514,800
06/08/2014 8,700 0.00 ■■ 0.00 8,600 9,000 8,600 3,772,700 32,822,490,000
05/08/2014 8,700 0.20 ▲ 2.35 8,500 8,800 8,500 1,876,046 16,321,600,200
04/08/2014 8,500 0.10 ▲ 1.19 8,400 8,500 8,400 1,446,764 12,297,494,000
01/08/2014 8,400 -0.10 ▼ -1.18 8,400 8,500 8,400 1,688,600 14,184,240,000
31/07/2014 8,500 0.20 ▲ 2.41 8,300 8,600 8,300 2,004,567 17,038,819,500
30/07/2014 8,300 0.00 ■■ 0.00 8,300 8,500 8,300 2,152,352 17,864,521,600
29/07/2014 8,300 0.10 ▲ 1.22 8,200 8,400 8,100 1,824,260 15,141,358,000
28/07/2014 8,200 -0.30 ▼ -3.53 8,500 8,500 8,100 4,879,916 40,015,311,200
25/07/2014 8,500 -0.30 ▼ -3.41 8,800 8,900 8,400 3,971,269 33,755,786,500
24/07/2014 8,800 0.10 ▲ 1.15 8,700 8,900 8,500 1,625,250 14,302,200,000
23/07/2014 8,700 -0.30 ▼ -3.33 8,900 9,000 8,700 6,964,246 60,588,940,200
22/07/2014 9,000 -0.10 ▼ -1.10 9,100 9,100 8,900 2,836,790 25,531,110,000
21/07/2014 9,100 -0.20 ▼ -2.15 9,400 9,400 9,000 3,760,742 34,222,752,200
18/07/2014 9,300 0.00 ■■ 0.00 9,300 9,400 9,200 3,710,900 34,511,370,000
17/07/2014 9,300 0.10 ▲ 1.09 9,200 9,300 9,100 4,919,690 45,753,117,000
16/07/2014 9,200 -0.10 ▼ -1.08 9,400 9,600 9,200 5,630,136 51,797,251,200
15/07/2014 9,300 0.20 ▲ 2.20 9,100 9,300 9,100 3,870,824 35,998,663,200
14/07/2014 9,100 0.00 ■■ 0.00 9,100 9,100 9,000 2,406,400 21,898,240,000
11/07/2014 9,100 0.10 ▲ 1.11 8,800 9,100 8,800 2,990,820 27,216,462,000
10/07/2014 9,000 -0.30 ▼ -3.23 9,200 9,300 8,800 4,918,303 44,264,727,000
09/07/2014 9,300 0.00 ■■ 0.00 9,300 9,500 9,200 4,677,285 43,498,750,500
08/07/2014 9,300 0.10 ▲ 1.09 9,100 9,300 9,000 2,813,590 26,166,387,000
07/07/2014 9,200 0.00 ■■ 0.00 9,200 9,400 9,100 5,191,403 47,760,907,600
04/07/2014 9,200 0.30 ▲ 3.37 9,000 9,300 8,900 8,294,757 76,311,764,400
03/07/2014 8,900 0.20 ▲ 2.30 8,800 9,100 8,800 7,249,816 64,523,362,400
02/07/2014 8,700 0.10 ▲ 1.16 8,600 8,800 8,600 2,694,123 23,438,870,100
01/07/2014 8,600 0.10 ▲ 1.18 8,500 8,800 8,500 4,884,125 42,003,475,000
30/06/2014 8,500 0.00 ■■ 0.00 8,500 8,600 8,500 2,689,683 22,862,305,500
27/06/2014 8,500 0.00 ■■ 0.00 7,700 8,600 7,700 3,583,288 30,457,948,000
26/06/2014 8,500 -0.10 ▼ -1.16 8,600 8,700 8,500 4,454,215 37,860,827,500
25/06/2014 8,600 0.10 ▲ 1.18 8,500 8,700 8,500 4,443,556 38,214,581,600
24/06/2014 8,500 0.20 ▲ 2.41 8,300 8,500 8,200 2,491,754 21,179,909,000
23/06/2014 8,300 -0.10 ▼ -1.19 8,400 8,400 8,200 4,359,295 36,182,148,500
20/06/2014 8,400 -0.10 ▼ -1.18 8,600 8,700 8,400 2,385,410 20,037,444,000
19/06/2014 8,500 -0.20 ▼ -2.30 8,700 8,700 8,300 6,919,980 58,819,830,000
18/06/2014 8,700 -0.10 ▼ -1.14 8,900 9,100 8,700 5,490,157 47,764,365,900
17/06/2014 8,800 0.20 ▲ 2.33 8,600 8,800 8,500 4,514,601 39,728,488,800
16/06/2014 8,600 0.00 ■■ 0.00 8,600 8,700 8,500 2,859,533 24,591,983,800
13/06/2014 8,600 0.00 ■■ 0.00 8,600 8,800 8,500 3,319,373 28,546,607,800
12/06/2014 8,600 0.20 ▲ 2.38 8,500 8,900 8,500 7,072,355 60,822,253,000
11/06/2014 8,400 0.20 ▲ 2.44 8,200 8,600 8,100 4,270,554 35,872,653,600
10/06/2014 8,200 0.00 ■■ 0.00 8,200 8,400 8,100 3,835,920 31,454,544,000
09/06/2014 8,200 -0.20 ▼ -2.38 8,400 8,700 8,200 7,558,878 61,982,799,600
06/06/2014 8,400 0.30 ▲ 3.70 8,100 8,400 8,000 4,222,170 35,466,228,000
05/06/2014 8,100 0.20 ▲ 2.53 7,200 8,200 7,200 3,070,840 24,873,804,000
04/06/2014 7,900 -0.30 ▼ -3.66 8,200 8,200 7,700 4,984,780 39,379,762,000
03/06/2014 8,200 0.10 ▲ 1.23 8,100 8,400 8,100 2,759,775 22,630,155,000
02/06/2014 8,100 -0.30 ▼ -3.57 8,200 8,500 8,000 6,076,565 49,220,176,500
30/05/2014 8,400 -0.20 ▼ -2.33 8,500 8,600 8,300 5,163,985 43,377,474,000
29/05/2014 8,600 -0.20 ▼ -2.27 8,700 9,000 8,500 7,053,526 60,660,323,600
28/05/2014 8,800 -0.10 ▼ -1.12 8,900 9,100 8,700 5,915,101 52,052,888,800
27/05/2014 8,900 0.60 ▲ 7.23 8,500 9,000 8,100 11,127,015 99,030,433,500
26/05/2014 8,300 0.00 ■■ 0.00 8,300 8,500 7,800 5,850,270 48,557,241,000
23/05/2014 8,300 0.10 ▲ 1.22 8,200 8,400 8,000 5,977,735 49,615,200,500
22/05/2014 8,200 -0.40 ▼ -4.65 8,600 8,800 8,100 8,248,975 67,641,595,000
21/05/2014 8,600 0.50 ▲ 6.17 8,200 8,700 7,900 10,312,680 88,689,048,000
20/05/2014 8,100 0.40 ▲ 5.19 7,500 8,100 7,500 9,216,002 74,649,616,200
19/05/2014 7,700 0.10 ▲ 1.32 7,600 7,900 7,300 5,797,001 44,636,907,700
16/05/2014 7,600 0.60 ▲ 8.57 6,900 7,600 6,800 4,679,100 35,561,160,000
15/05/2014 7,000 -0.30 ▼ -4.11 7,000 7,600 6,600 7,286,415 51,004,905,000
14/05/2014 7,300 0.60 ▲ 8.96 6,700 7,300 6,500 4,211,335 30,742,745,500
13/05/2014 6,700 -0.40 ▼ -5.63 6,900 7,100 6,500 4,960,314 33,234,103,800
12/05/2014 7,100 -0.70 ▼ -8.97 7,700 7,700 7,100 6,773,105 48,089,045,500
09/05/2014 7,800 0.30 ▲ 4.00 7,200 7,800 7,000 5,897,180 45,998,004,000
08/05/2014 7,500 -0.80 ▼ -9.64 8,200 8,200 7,500 12,560,660 94,204,950,000
07/05/2014 8,300 0.00 ■■ 0.00 8,400 8,500 8,100 3,467,578 28,780,897,400
06/05/2014 8,300 0.00 ■■ 0.00 8,100 8,300 7,600 7,345,877 60,970,779,100
05/05/2014 8,300 -0.80 ▼ -8.79 9,100 9,100 8,300 4,619,856 38,344,804,800
29/04/2014 9,100 -0.20 ▼ -2.15 9,400 9,400 8,800 3,228,900 29,382,990,000
28/04/2014 9,300 -0.10 ▼ -1.06 9,400 9,600 9,100 2,371,106 22,051,285,800
25/04/2014 9,400 0.20 ▲ 2.17 9,300 9,600 9,200 3,969,659 37,314,794,600
24/04/2014 9,200 -0.10 ▼ -1.08 9,100 9,400 9,100 3,683,230 33,885,716,000
23/04/2014 9,300 -0.10 ▼ -1.06 9,500 9,700 9,300 5,015,425 46,643,452,500
22/04/2014 9,400 0.80 ▲ 9.30 8,600 9,400 8,600 3,678,610 34,578,934,000
21/04/2014 8,600 -0.30 ▼ -3.37 8,800 9,100 8,400 5,617,730 48,312,478,000
18/04/2014 8,900 -0.90 ▼ -9.18 9,800 9,800 8,900 4,827,638 42,965,978,200
17/04/2014 9,800 0.40 ▲ 4.26 9,400 9,800 9,400 3,573,142 35,016,791,600
16/04/2014 9,400 -0.40 ▼ -4.08 9,800 10,000 9,200 6,826,635 64,170,369,000
15/04/2014 9,800 -0.70 ▼ -6.67 10,400 10,500 9,800 5,135,920 50,332,016,000
14/04/2014 10,500 -0.30 ▼ -2.78 10,900 11,000 10,500 3,396,923 35,667,691,500
11/04/2014 10,800 -0.30 ▼ -2.70 11,000 11,100 10,800 4,941,815 53,371,602,000
10/04/2014 11,100 0.00 ■■ 0.00 11,200 11,400 10,900 3,968,715 44,052,736,500
08/04/2014 11,100 0.30 ▲ 2.78 10,900 11,200 10,800 6,032,680 66,962,748,000
07/04/2014 10,800 0.20 ▲ 1.89 10,500 10,900 10,300 5,189,554 56,047,183,200
04/04/2014 10,600 -0.20 ▼ -1.85 11,000 11,000 10,500 2,829,712 29,994,947,200
03/04/2014 10,800 0.50 ▲ 4.85 10,400 10,900 10,400 4,487,640 48,466,512,000
02/04/2014 10,300 -0.30 ▼ -2.83 10,500 10,800 9,700 8,608,470 88,667,241,000
01/04/2014 10,600 -1.00 ▼ -8.62 11,600 11,600 10,500 10,115,914 107,228,688,400
31/03/2014 11,600 -0.30 ▼ -2.52 11,900 12,100 11,600 4,602,701 53,391,331,600
28/03/2014 11,900 -0.10 ▼ -0.83 12,000 12,400 11,900 5,663,002 67,389,723,800
27/03/2014 12,000 -0.10 ▼ -0.83 12,100 12,200 11,500 6,700,855 80,410,260,000
26/03/2014 12,100 0.30 ▲ 2.54 11,800 12,800 11,500 13,040,927 157,795,216,700
25/03/2014 11,800 0.00 ■■ 0.00 11,900 12,600 11,800 13,020,746 153,644,802,800
24/03/2014 11,800 1.00 ▲ 9.26 10,900 11,800 10,900 8,141,120 96,065,216,000
21/03/2014 10,800 0.50 ▲ 4.85 10,300 10,800 10,300 6,449,301 69,652,450,800
20/03/2014 10,300 -0.10 ▼ -0.96 10,500 10,700 10,000 7,436,858 76,599,637,400
19/03/2014 10,400 0.40 ▲ 4.00 10,100 10,400 9,900 6,648,579 69,145,221,600
18/03/2014 10,000 -0.30 ▼ -2.91 10,300 10,500 10,000 6,482,391 64,823,910,000
17/03/2014 10,300 0.80 ▲ 8.42 9,600 10,400 9,600 9,662,773 99,526,561,900
14/03/2014 9,500 0.30 ▲ 3.26 9,200 9,800 9,200 13,365,984 126,976,848,000
13/03/2014 9,200 0.20 ▲ 2.22 9,100 9,300 9,000 3,481,947 32,033,912,400
12/03/2014 9,000 -0.20 ▼ -2.17 9,300 9,300 9,000 4,440,911 39,968,199,000
11/03/2014 9,200 -0.10 ▼ -1.08 9,300 9,600 9,200 6,944,528 63,889,657,600
10/03/2014 9,300 0.30 ▲ 3.33 9,000 9,300 9,000 5,207,882 48,433,302,600
07/03/2014 9,000 0.10 ▲ 1.12 8,900 9,100 8,900 3,928,659 35,357,931,000
06/03/2014 8,900 0.00 ■■ 0.00 8,900 9,000 8,700 3,676,302 32,719,087,800
05/03/2014 8,900 0.20 ▲ 2.30 8,800 9,000 8,700 3,653,425 32,515,482,500
04/03/2014 8,700 0.00 ■■ 0.00 8,500 8,800 8,400 4,066,624 35,379,628,800
03/03/2014 8,700 -0.70 ▼ -7.45 9,200 9,400 8,600 7,329,205 63,764,083,500
28/02/2014 9,400 0.20 ▲ 2.17 9,000 9,400 9,000 5,468,963 51,408,252,200
27/02/2014 9,200 -0.40 ▼ -4.17 9,600 9,800 9,200 8,214,364 75,572,148,800
26/02/2014 9,600 0.50 ▲ 5.49 9,200 9,700 9,100 13,328,830 127,956,768,000
25/02/2014 9,100 0.20 ▲ 2.25 8,900 9,100 8,800 6,565,840 59,749,144,000
24/02/2014 8,900 0.40 ▲ 4.71 8,500 8,900 8,500 5,053,671 44,977,671,900
21/02/2014 8,500 0.00 ■■ 0.00 8,500 8,700 8,200 4,018,503 34,157,275,500
20/02/2014 8,500 -0.50 ▼ -5.56 9,000 9,400 8,200 14,993,457 127,444,384,500
19/02/2014 9,000 0.00 ■■ 0.00 9,000 9,100 8,700 9,059,340 81,534,060,000
18/02/2014 9,000 0.10 ▲ 1.12 8,900 9,000 8,700 7,220,930 64,988,370,000
17/02/2014 8,900 0.40 ▲ 4.71 8,500 9,000 8,400 9,433,473 83,957,909,700
14/02/2014 8,500 0.20 ▲ 2.41 8,300 8,500 8,100 14,147,325 120,252,262,500
13/02/2014 8,300 0.00 ■■ 0.00 8,400 8,500 8,100 5,467,740 45,382,242,000
12/02/2014 8,300 0.30 ▲ 3.75 8,000 8,300 8,000 7,222,973 59,950,675,900
11/02/2014 8,000 0.10 ▲ 1.27 7,900 8,500 7,900 12,889,593 103,116,744,000
10/02/2014 7,900 0.20 ▲ 2.60 7,600 7,900 7,600 3,019,388 23,853,165,200
07/02/2014 7,700 -0.10 ▼ -1.28 7,800 7,900 7,600 2,710,510 20,870,927,000
06/02/2014 7,800 0.20 ▲ 2.63 7,600 7,900 7,600 1,975,042 15,405,327,600
27/01/2014 7,600 0.20 ▲ 2.70 7,400 7,600 7,400 1,335,725 10,151,510,000
24/01/2014 7,400 -0.10 ▼ -1.33 7,500 7,600 7,400 1,636,042 12,106,710,800
23/01/2014 7,500 0.00 ■■ 0.00 7,500 7,600 7,400 1,270,750 9,530,625,000
22/01/2014 7,500 -0.10 ▼ -1.32 7,600 7,700 7,400 2,151,150 16,133,625,000
21/01/2014 7,600 0.30 ▲ 4.11 7,300 7,600 7,200 1,646,185 12,511,006,000
20/01/2014 7,300 -0.20 ▼ -2.67 7,500 7,600 7,200 3,339,630 24,379,299,000
17/01/2014 7,500 -0.30 ▼ -3.85 7,700 7,800 7,500 3,789,505 28,421,287,500
16/01/2014 7,800 -0.10 ▼ -1.27 7,900 7,900 7,600 3,039,320 23,706,696,000
15/01/2014 7,900 0.10 ▲ 1.28 7,800 7,900 7,700 3,853,560 30,443,124,000
14/01/2014 7,800 0.10 ▲ 1.30 7,700 7,900 7,600 2,985,840 23,289,552,000
13/01/2014 7,700 -0.10 ▼ -1.28 7,800 7,900 7,700 2,187,404 16,843,010,800
10/01/2014 7,800 0.00 ■■ 0.00 7,900 8,000 7,700 4,554,393 35,524,265,400
09/01/2014 7,800 -0.10 ▼ -1.27 7,900 7,900 7,700 2,483,487 19,371,198,600
08/01/2014 7,900 0.20 ▲ 2.60 7,700 7,900 7,700 4,060,941 32,081,433,900
07/01/2014 7,700 -0.10 ▼ -1.28 7,800 8,000 7,700 2,632,783 20,272,429,100
06/01/2014 7,800 0.30 ▲ 4.00 7,500 7,900 7,500 2,985,845 23,289,591,000
03/01/2014 7,500 -0.10 ▼ -1.32 7,600 7,800 7,500 2,521,191 18,908,932,500
02/01/2014 7,600 0.00 ■■ 0.00 7,700 7,800 7,600 2,993,308 22,749,140,800
31/12/2013 7,600 0.30 ▲ 4.11 7,300 7,700 7,300 3,090,937 23,491,121,200
30/12/2013 7,300 -0.50 ▼ -6.41 7,800 7,900 7,300 6,808,948 49,705,320,400
27/12/2013 7,800 -0.30 ▼ -3.70 8,200 8,200 7,800 4,597,421 35,859,883,800
26/12/2013 8,100 0.10 ▲ 1.25 8,000 8,300 8,000 4,532,135 36,710,293,500
25/12/2013 8,000 0.10 ▲ 1.27 7,900 8,200 7,800 4,697,945 37,583,560,000
24/12/2013 7,900 -0.20 ▼ -2.47 8,000 8,200 7,800 6,363,454 50,271,286,600
23/12/2013 8,100 0.10 ▲ 1.25 8,000 8,100 7,800 4,497,921 36,433,160,100
20/12/2013 8,000 0.30 ▲ 3.90 7,900 8,300 7,900 8,770,902 70,167,216,000
19/12/2013 7,700 0.70 ▲ 10.00 7,100 7,700 7,100 17,696,047 136,259,561,900
18/12/2013 7,000 0.00 ■■ 0.00 7,000 7,100 6,900 1,529,320 10,705,240,000
17/12/2013 7,000 0.20 ▲ 2.94 6,800 7,000 6,800 2,264,861 15,854,027,000
16/12/2013 6,800 0.00 ■■ 0.00 6,800 6,900 6,700 1,364,625 9,279,450,000
13/12/2013 6,800 -0.10 ▼ -1.45 6,900 7,000 6,700 1,558,970 10,600,996,000
12/12/2013 6,900 0.20 ▲ 2.99 6,600 6,900 6,600 3,178,810 21,933,789,000
11/12/2013 6,700 -0.30 ▼ -4.29 7,000 7,000 6,600 4,512,975 30,236,932,500
10/12/2013 7,000 -0.10 ▼ -1.41 7,100 7,100 7,000 1,835,725 12,850,075,000
09/12/2013 7,100 -0.10 ▼ -1.39 7,200 7,300 7,000 3,235,539 22,972,326,900
06/12/2013 7,200 0.10 ▲ 1.41 7,100 7,400 7,000 4,000,859 28,806,184,800
05/12/2013 7,100 -0.10 ▼ -1.39 7,200 7,300 7,000 3,253,230 23,097,933,000
04/12/2013 7,200 0.20 ▲ 2.86 7,000 7,300 7,000 5,646,454 40,654,468,800
03/12/2013 7,000 0.20 ▲ 2.94 6,800 7,100 6,800 3,792,055 26,544,385,000
02/12/2013 6,800 -0.10 ▼ -1.45 6,900 6,900 6,700 2,015,116 13,702,788,800
29/11/2013 6,900 -0.20 ▼ -2.82 7,100 7,100 6,800 3,522,413 24,304,649,700
28/11/2013 7,100 0.10 ▲ 1.43 7,000 7,100 6,900 2,275,050 16,152,855,000
27/11/2013 7,000 -0.10 ▼ -1.41 7,200 7,200 6,900 3,894,463 27,261,241,000
26/11/2013 7,100 0.20 ▲ 2.90 7,000 7,200 6,800 3,020,623 21,446,423,300
25/11/2013 6,900 0.00 ■■ 0.00 7,000 7,100 6,900 2,925,568 20,186,419,200
22/11/2013 6,900 -0.10 ▼ -1.43 7,000 7,100 6,900 4,156,105 28,677,124,500
21/11/2013 7,000 -0.30 ▼ -4.11 7,400 7,500 7,000 9,098,776 63,691,432,000
20/11/2013 7,300 0.20 ▲ 2.82 7,100 7,400 7,100 4,342,877 31,703,002,100
19/11/2013 7,100 0.10 ▲ 1.43 7,000 7,200 6,900 4,001,615 28,411,466,500
18/11/2013 7,000 0.30 ▲ 4.48 6,700 7,200 6,700 5,572,144 39,005,008,000
15/11/2013 6,700 0.10 ▲ 1.52 6,700 6,800 6,600 3,536,848 23,696,881,600
14/11/2013 6,600 0.00 ■■ 0.00 6,600 6,700 6,600 2,962,175 19,550,355,000
13/11/2013 6,600 -0.20 ▼ -2.94 6,700 6,800 6,500 3,400,300 22,441,980,000
12/11/2013 6,800 -0.20 ▼ -2.86 7,100 7,100 6,700 4,756,165 32,341,922,000
11/11/2013 7,000 0.40 ▲ 6.06 6,700 7,000 6,600 5,329,495 37,306,465,000
08/11/2013 6,600 0.00 ■■ 0.00 6,600 6,700 6,400 4,321,000 28,518,600,000
07/11/2013 6,600 -0.10 ▼ -1.49 6,700 6,900 6,500 6,194,223 40,881,871,800
06/11/2013 6,700 0.00 ■■ 0.00 6,800 6,800 6,500 3,376,566 22,622,992,200
05/11/2013 6,700 0.50 ▲ 8.06 6,400 6,700 6,200 7,525,825 50,423,027,500
04/11/2013 6,200 0.40 ▲ 6.90 5,800 6,300 5,800 6,179,330 38,311,846,000
01/11/2013 5,800 0.00 ■■ 0.00 5,700 5,800 5,700 1,737,145 10,075,441,000
31/10/2013 5,800 0.00 ■■ 0.00 5,800 5,800 5,600 820,915 4,761,307,000
30/10/2013 5,800 0.00 ■■ 0.00 5,800 5,800 5,600 1,346,495 7,809,671,000
29/10/2013 5,800 0.20 ▲ 3.57 5,600 5,800 5,500 1,879,040 10,898,432,000
28/10/2013 5,600 -0.20 ▼ -3.45 5,800 5,900 5,600 2,098,993 11,754,360,800
25/10/2013 5,800 0.00 ■■ 0.00 5,800 5,900 5,700 1,440,545 8,355,161,000
24/10/2013 5,800 -0.20 ▼ -3.33 6,000 6,000 5,800 2,253,091 13,067,927,800
23/10/2013 6,000 0.10 ▲ 1.69 5,900 6,100 5,800 3,029,207 18,175,242,000
22/10/2013 5,900 0.10 ▲ 1.72 5,900 5,900 5,700 2,230,412 13,159,430,800
21/10/2013 5,800 0.10 ▲ 1.75 5,700 6,100 5,700 6,240,560 36,195,248,000
18/10/2013 5,700 0.20 ▲ 3.64 5,600 5,700 5,500 1,949,471 11,111,984,700
17/10/2013 5,500 0.00 ■■ 0.00 5,600 5,700 5,400 2,939,194 16,165,567,000
16/10/2013 5,500 0.00 ■■ 0.00 5,500 5,700 5,500 1,609,755 8,853,652,500
15/10/2013 5,500 0.30 ▲ 5.77 5,200 5,500 5,200 1,912,290 10,517,595,000
14/10/2013 5,200 -0.20 ▼ -3.70 5,400 5,500 5,200 1,403,021 7,295,709,200
11/10/2013 5,400 -0.10 ▼ -1.82 5,600 5,700 5,400 2,510,580 13,557,132,000
10/10/2013 5,500 -0.20 ▼ -3.51 5,700 5,800 5,500 2,579,564 14,187,602,000
09/10/2013 5,700 -0.10 ▼ -1.72 5,800 5,900 5,700 1,980,555 11,289,163,500
08/10/2013 5,800 0.00 ■■ 0.00 5,900 5,900 5,700 2,440,640 14,155,712,000
07/10/2013 5,800 0.00 ■■ 0.00 5,800 6,000 5,700 1,626,615 9,434,367,000
04/10/2013 5,800 -0.10 ▼ -1.69 5,900 5,900 5,700 1,927,942 11,182,063,600
03/10/2013 5,900 -0.10 ▼ -1.67 6,100 6,100 5,800 3,361,926 19,835,363,400
02/10/2013 6,000 0.20 ▲ 3.45 5,800 6,100 5,800 2,699,206 16,195,236,000
01/10/2013 5,800 -0.10 ▼ -1.69 5,900 6,100 5,800 4,365,820 25,321,756,000
30/09/2013 5,900 0.30 ▲ 5.36 5,700 6,000 5,700 3,778,901 22,295,515,900
27/09/2013 5,600 -0.10 ▼ -1.75 5,800 5,900 5,600 2,157,414 12,081,518,400
26/09/2013 5,700 0.00 ■■ 0.00 5,700 5,800 5,600 1,515,648 8,639,193,600
25/09/2013 5,700 0.40 ▲ 7.55 5,300 5,800 5,200 4,061,004 23,147,722,800
24/09/2013 5,300 -0.10 ▼ -1.85 5,400 5,500 5,300 1,564,280 8,290,684,000
23/09/2013 5,400 0.30 ▲ 5.88 5,100 5,500 5,000 2,330,283 12,583,528,200
20/09/2013 5,100 0.20 ▲ 4.08 4,900 5,100 4,900 1,880,605 9,591,085,500
19/09/2013 4,900 0.20 ▲ 4.26 4,800 5,000 4,700 1,329,962 6,516,813,800
18/09/2013 4,700 -0.30 ▼ -6.00 5,000 5,000 4,600 3,056,390 14,365,033,000
17/09/2013 5,000 -0.20 ▼ -3.85 5,200 5,300 5,000 1,579,250 7,896,250,000
16/09/2013 5,200 -0.10 ▼ -1.89 5,200 5,400 4,800 1,194,270 6,210,204,000
13/09/2013 5,300 0.00 ■■ 0.00 5,400 5,400 5,200 1,300,051 6,890,270,300
12/09/2013 5,300 -0.20 ▼ -3.64 5,300 5,500 5,200 919,989 4,875,941,700
11/09/2013 5,500 0.10 ▲ 1.85 5,500 5,600 5,300 1,659,925 9,129,587,500
10/09/2013 5,400 0.20 ▲ 3.85 4,700 5,500 4,700 1,861,386 10,051,484,400
09/09/2013 5,200 -0.30 ▼ -5.45 5,000 5,500 5,000 3,795,984 19,739,116,800
06/09/2013 5,500 -0.30 ▼ -5.17 5,400 5,900 5,300 3,738,966 20,564,313,000
05/09/2013 5,800 -0.10 ▼ -1.69 5,800 5,900 5,700 1,420,945 8,241,481,000
04/09/2013 5,900 -0.20 ▼ -3.28 5,500 6,100 5,500 2,664,490 15,720,491,000
03/09/2013 6,100 -0.10 ▼ -1.61 5,600 6,200 5,600 1,535,386 9,365,854,600
30/08/2013 6,200 0.20 ▲ 3.33 6,000 6,200 5,900 1,072,112 6,647,094,400
29/08/2013 6,000 -0.10 ▼ -1.64 6,100 6,200 6,000 800,328 4,801,968,000
28/08/2013 6,100 -0.20 ▼ -3.17 6,200 6,200 6,000 2,034,078 12,407,875,800
27/08/2013 6,300 -0.10 ▼ -1.56 6,400 6,400 6,200 1,057,236 6,660,586,800
26/08/2013 6,400 0.10 ▲ 1.59 6,300 6,400 6,200 1,671,540 10,697,856,000
23/08/2013 6,300 0.00 ■■ 0.00 6,200 6,400 6,200 1,138,694 7,173,772,200
22/08/2013 6,300 -0.20 ▼ -3.08 6,500 6,500 6,300 2,443,527 15,394,220,100
21/08/2013 6,500 -0.10 ▼ -1.52 6,600 6,600 6,300 2,057,169 13,371,598,500
20/08/2013 6,600 -0.10 ▼ -1.49 6,700 6,700 6,500 1,784,195 11,775,687,000
19/08/2013 6,700 0.30 ▲ 4.69 6,400 6,800 6,400 2,443,324 16,370,270,800
16/08/2013 6,400 0.00 ■■ 0.00 6,300 6,500 6,300 1,814,513 11,612,883,200
15/08/2013 6,400 0.00 ■■ 0.00 6,300 6,500 6,000 4,809,833 30,782,931,200
14/08/2013 6,400 0.30 ▲ 4.92 6,100 6,400 6,100 1,477,560 9,456,384,000
13/08/2013 6,100 -0.20 ▼ -3.17 6,300 6,400 6,000 1,762,467 10,751,048,700
12/08/2013 6,300 -0.10 ▼ -1.56 6,400 6,500 6,300 1,395,958 8,794,535,400
09/08/2013 6,400 -0.10 ▼ -1.54 5,900 6,600 5,900 723,661 4,631,430,400
08/08/2013 6,500 0.00 ■■ 0.00 6,500 6,700 6,500 911,900 5,927,350,000
07/08/2013 6,500 0.00 ■■ 0.00 6,500 6,700 6,500 934,039 6,071,253,500
06/08/2013 6,500 -0.10 ▼ -1.52 6,600 6,700 6,500 926,460 6,021,990,000
05/08/2013 6,600 -0.10 ▼ -1.49 6,600 6,700 6,600 819,520 5,408,832,000
02/08/2013 6,700 0.10 ▲ 1.52 6,600 6,700 6,600 689,822 4,621,807,400
01/08/2013 6,600 0.10 ▲ 1.54 6,300 6,700 6,300 1,181,645 7,798,857,000
31/07/2013 6,500 -0.10 ▼ -1.52 6,600 6,600 6,400 775,067 5,037,935,500
30/07/2013 6,600 0.10 ▲ 1.54 6,500 6,700 6,500 994,941 6,566,610,600
29/07/2013 6,500 -0.20 ▼ -2.99 6,800 6,800 6,500 1,357,840 8,825,960,000
26/07/2013 6,700 0.10 ▲ 1.52 6,700 6,800 6,600 852,600 5,712,420,000
25/07/2013 6,600 -0.20 ▼ -2.94 6,800 6,900 6,600 1,209,800 7,984,680,000
24/07/2013 6,800 -0.20 ▼ -2.86 7,000 7,000 6,800 2,316,000 15,748,800,000
23/07/2013 7,000 -0.10 ▼ -1.41 7,100 7,100 7,000 1,759,300 12,315,100,000
22/07/2013 7,100 0.00 ■■ 0.00 7,200 7,300 7,000 1,986,700 14,105,570,000
19/07/2013 7,100 0.00 ■■ 0.00 7,100 7,200 7,000 1,488,400 10,567,640,000
18/07/2013 7,100 -0.30 ▼ -4.05 7,200 7,300 7,000 2,349,600 16,682,160,000
17/07/2013 7,400 0.10 ▲ 1.37 7,400 7,400 7,300 1,596,500 11,814,100,000
16/07/2013 7,300 0.00 ■■ 0.00 7,300 7,400 7,200 1,576,200 11,506,260,000
15/07/2013 7,300 -0.10 ▼ -1.35 7,400 7,400 7,200 3,165,200 23,105,960,000
12/07/2013 7,400 0.30 ▲ 4.23 7,100 7,400 7,000 4,000,000 29,600,000,000
11/07/2013 7,100 0.10 ▲ 1.43 6,900 7,100 6,800 1,585,100 11,254,210,000
10/07/2013 7,000 0.20 ▲ 2.94 6,800 7,100 6,800 3,456,000 24,192,000,000
09/07/2013 6,800 0.20 ▲ 3.03 6,600 6,800 6,600 1,863,700 12,673,160,000
08/07/2013 6,600 0.00 ■■ 0.00 6,600 6,800 6,500 2,335,800 15,416,280,000
05/07/2013 6,600 -0.20 ▼ -2.94 6,800 6,900 6,600 1,785,400 11,783,640,000
04/07/2013 6,800 0.00 ■■ 0.00 6,800 6,900 6,700 1,470,200 9,997,360,000
03/07/2013 6,800 -0.10 ▼ -1.45 6,900 6,900 6,800 1,782,000 12,117,600,000
02/07/2013 6,900 0.10 ▲ 1.47 6,800 7,000 6,800 1,264,300 8,723,670,000
01/07/2013 6,800 -0.10 ▼ -1.45 6,800 6,900 6,700 998,600 6,790,480,000
28/06/2013 6,900 -0.10 ▼ -1.43 6,700 7,100 6,700 2,534,600 17,488,740,000
27/06/2013 7,000 0.20 ▲ 2.94 6,900 7,000 6,800 2,078,300 14,548,100,000
26/06/2013 6,800 0.10 ▲ 1.49 6,800 6,900 6,600 2,082,700 14,162,360,000
25/06/2013 6,700 -0.20 ▼ -2.90 7,000 7,000 6,400 4,634,700 31,052,490,000
24/06/2013 6,900 -0.20 ▼ -2.82 7,100 7,300 6,900 2,217,400 15,300,060,000
21/06/2013 7,100 -0.10 ▼ -1.39 7,100 7,200 6,900 2,884,200 20,477,820,000
20/06/2013 7,200 -0.10 ▼ -1.37 7,300 7,300 7,100 2,135,800 15,377,760,000
19/06/2013 7,300 -0.20 ▼ -2.67 7,500 7,500 7,300 2,515,300 18,361,690,000
18/06/2013 7,500 0.00 ■■ 0.00 7,400 7,500 7,200 3,176,400 23,823,000,000
17/06/2013 7,500 -0.40 ▼ -5.06 7,900 7,900 7,400 3,754,600 28,159,500,000
14/06/2013 7,900 0.00 ■■ 0.00 7,900 8,000 7,700 2,314,200 18,282,180,000
13/06/2013 7,900 0.20 ▲ 2.60 7,900 7,900 7,600 3,530,500 27,890,950,000
12/06/2013 8,100 0.00 ■■ 0.00 8,000 8,200 8,000 3,223,800 26,112,780,000
11/06/2013 8,100 0.00 ■■ 0.00 8,200 8,200 7,900 3,879,100 31,420,710,000
10/06/2013 8,100 -0.10 ▼ -1.22 8,300 8,500 8,100 4,783,100 38,743,110,000
07/06/2013 8,200 -0.20 ▼ -2.38 8,400 8,500 8,200 2,739,300 22,462,260,000
06/06/2013 8,400 0.20 ▲ 2.44 8,200 8,400 8,100 3,562,600 29,925,840,000
05/06/2013 8,200 0.10 ▲ 1.23 8,100 8,300 8,000 2,928,800 24,016,160,000
04/06/2013 8,100 -0.30 ▼ -3.57 8,300 8,400 8,000 5,684,900 46,047,690,000
03/06/2013 8,400 0.00 ■■ 0.00 8,300 8,600 8,300 3,098,900 26,030,760,000
31/05/2013 8,400 -0.10 ▼ -1.18 8,700 8,800 8,300 9,204,700 77,319,480,000
30/05/2013 8,500 0.30 ▲ 3.66 8,200 8,600 8,100 4,480,800 38,086,800,000
29/05/2013 8,200 -0.20 ▼ -2.38 8,400 8,800 8,000 6,518,600 53,452,520,000
28/05/2013 8,400 0.20 ▲ 2.44 8,200 8,400 8,000 5,319,300 44,682,120,000
27/05/2013 8,200 0.20 ▲ 2.50 8,000 8,400 8,000 6,754,000 55,382,800,000
24/05/2013 8,000 0.20 ▲ 2.56 7,800 8,000 7,700 3,470,600 27,764,800,000
23/05/2013 7,800 -0.10 ▼ -1.27 7,900 8,200 7,800 8,306,200 64,788,360,000
22/05/2013 7,900 0.20 ▲ 2.60 7,800 8,100 7,800 6,820,900 53,885,110,000
21/05/2013 7,700 0.00 ■■ 0.00 7,200 8,000 7,200 7,586,900 58,419,130,000
20/05/2013 7,700 0.30 ▲ 4.05 7,400 7,700 7,200 4,184,100 32,217,570,000
17/05/2013 7,400 -0.20 ▼ -2.63 7,600 7,600 7,300 2,711,600 20,065,840,000
16/05/2013 7,600 0.00 ■■ 0.00 7,600 7,700 7,500 2,890,600 21,968,560,000
15/05/2013 7,600 0.00 ■■ 0.00 7,500 7,700 7,300 4,601,700 34,972,920,000
14/05/2013 7,600 -0.30 ▼ -3.80 7,900 7,900 7,400 5,424,600 41,226,960,000
13/05/2013 7,900 0.30 ▲ 3.95 7,700 8,000 7,700 7,557,300 59,702,670,000
10/05/2013 7,600 0.00 ■■ 0.00 7,700 7,800 7,400 4,849,900 36,859,240,000
09/05/2013 7,600 0.30 ▲ 4.11 7,300 7,800 7,300 4,634,500 35,222,200,000
08/05/2013 7,300 -0.30 ▼ -3.95 7,600 7,800 7,200 4,266,700 31,146,910,000
07/05/2013 7,600 0.10 ▲ 1.33 7,700 7,900 7,500 6,698,600 50,909,360,000
06/05/2013 7,500 0.60 ▲ 8.70 7,000 7,500 7,000 5,797,900 43,484,250,000
03/05/2013 6,900 0.30 ▲ 4.55 6,600 7,000 6,500 3,171,100 21,880,590,000
02/05/2013 6,600 0.00 ■■ 0.00 6,500 6,700 6,500 1,818,600 12,002,760,000
26/04/2013 6,600 -0.10 ▼ -1.49 6,700 6,800 6,500 2,538,900 16,756,740,000
25/04/2013 6,700 0.30 ▲ 4.69 6,200 6,800 6,200 2,736,600 18,335,220,000
24/04/2013 6,400 0.00 ■■ 0.00 6,500 6,500 6,200 2,492,600 15,952,640,000
23/04/2013 6,400 0.20 ▲ 3.23 5,800 6,500 5,600 3,196,300 20,456,320,000
22/04/2013 6,200 -0.40 ▼ -6.06 6,600 6,600 6,100 3,883,100 24,075,220,000
18/04/2013 6,600 -0.30 ▼ -4.35 6,700 6,800 6,600 4,169,000 27,515,400,000
17/04/2013 6,900 0.00 ■■ 0.00 6,700 7,100 6,700 2,308,000 15,925,200,000
16/04/2013 6,900 0.00 ■■ 0.00 6,800 7,000 6,400 4,393,100 30,312,390,000
15/04/2013 6,900 -0.50 ▼ -6.76 7,300 7,400 6,700 7,454,700 51,437,430,000
12/04/2013 7,400 -0.20 ▼ -2.63 7,700 7,700 7,200 3,215,400 23,793,960,000
11/04/2013 7,600 0.10 ▲ 1.33 7,600 7,700 7,400 3,037,200 23,082,720,000
10/04/2013 7,500 -0.40 ▼ -5.06 7,900 8,000 7,400 5,217,100 39,128,250,000
09/04/2013 7,900 0.20 ▲ 2.60 7,700 8,000 7,700 3,955,700 31,250,030,000
08/04/2013 7,700 -0.20 ▼ -2.53 8,000 8,000 7,600 5,765,900 44,397,430,000
05/04/2013 7,900 0.00 ■■ 0.00 7,900 8,100 7,800 3,196,900 25,255,510,000
04/04/2013 7,900 -0.30 ▼ -3.66 8,200 8,200 7,800 5,660,800 44,720,320,000
03/04/2013 8,200 0.20 ▲ 2.50 7,900 8,300 7,800 7,743,500 63,496,700,000
02/04/2013 8,000 -0.20 ▼ -2.44 8,400 8,400 7,900 6,744,900 53,959,200,000
01/04/2013 8,200 0.50 ▲ 6.49 7,600 8,300 7,400 6,187,900 50,740,780,000
29/03/2013 7,700 0.10 ▲ 1.32 7,300 7,700 7,200 4,798,800 36,950,760,000
28/03/2013 7,600 -0.20 ▼ -2.56 7,800 7,900 7,500 4,125,700 31,355,320,000
27/03/2013 7,800 -0.40 ▼ -4.88 8,200 8,200 7,700 5,852,400 45,648,720,000
26/03/2013 8,200 -0.20 ▼ -2.38 8,500 8,600 8,200 4,485,700 36,782,740,000
25/03/2013 8,400 0.00 ■■ 0.00 8,500 8,500 8,200 4,467,400 37,526,160,000
22/03/2013 8,400 -0.20 ▼ -2.33 8,600 8,700 8,000 6,117,700 51,388,680,000
21/03/2013 8,600 0.00 ■■ 0.00 8,700 8,900 8,500 5,702,900 49,044,940,000
20/03/2013 8,600 0.00 ■■ 0.00 8,600 8,900 8,500 3,976,200 34,195,320,000
19/03/2013 8,600 0.00 ■■ 0.00 8,500 8,700 8,300 4,705,100 40,463,860,000
18/03/2013 8,600 -0.40 ▼ -4.44 8,600 9,000 8,500 6,524,600 56,111,560,000
15/03/2013 9,000 0.50 ▲ 5.88 8,600 9,000 8,600 7,113,100 64,017,900,000
14/03/2013 8,500 0.20 ▲ 2.41 8,500 8,700 8,200 7,048,500 59,912,250,000
13/03/2013 8,300 -0.40 ▼ -4.60 8,700 8,800 8,300 5,071,600 42,094,280,000
12/03/2013 8,700 0.20 ▲ 2.35 8,700 8,800 8,200 7,714,400 67,115,280,000
11/03/2013 8,500 0.70 ▲ 8.97 7,900 8,500 7,800 6,207,500 52,763,750,000
08/03/2013 7,800 0.30 ▲ 4.00 7,400 7,900 7,400 3,109,400 24,253,320,000
07/03/2013 7,500 -0.50 ▼ -6.25 7,200 8,000 7,200 4,448,500 33,363,750,000
06/03/2013 8,000 0.70 ▲ 9.59 6,600 8,000 6,600 5,358,700 42,869,600,000
05/03/2013 7,300 -0.80 ▼ -9.88 8,100 8,100 7,300 7,627,000 55,677,100,000
04/03/2013 8,100 -0.70 ▼ -7.95 8,200 8,900 8,100 6,672,500 54,047,250,000
01/03/2013 8,800 -0.30 ▼ -3.30 8,200 9,200 8,200 4,780,700 42,070,160,000
28/02/2013 9,100 0.00 ■■ 0.00 8,500 9,500 8,500 5,051,700 45,970,470,000
27/02/2013 9,100 0.10 ▲ 1.11 9,200 9,300 8,500 7,093,300 64,549,030,000
26/02/2013 9,000 -1.00 ▼ -10.00 10,000 10,100 9,000 10,014,300 90,128,700,000
25/02/2013 10,000 0.00 ■■ 0.00 10,100 10,300 9,900 4,014,400 40,144,000,000
22/02/2013 10,000 0.40 ▲ 4.17 9,600 10,500 9,000 12,462,300 124,623,000,000
21/02/2013 9,600 -1.00 ▼ -9.43 9,600 11,200 9,600 10,960,200 105,217,920,000
20/02/2013 10,600 0.90 ▲ 9.28 9,700 10,600 9,700 7,899,700 83,736,820,000
19/02/2013 9,700 0.10 ▲ 1.04 9,600 9,900 9,400 5,636,100 54,670,170,000
18/02/2013 9,600 0.00 ■■ 0.00 9,700 9,800 9,400 4,442,800 42,650,880,000
08/02/2013 9,600 -0.20 ▼ -2.04 9,900 9,900 9,400 5,068,000 48,652,800,000
07/02/2013 9,800 0.50 ▲ 5.38 9,300 9,800 9,300 4,718,800 46,244,240,000
06/02/2013 9,300 0.30 ▲ 3.33 9,100 9,400 9,000 3,293,600 30,630,480,000
05/02/2013 9,000 0.00 ■■ 0.00 9,000 9,300 8,900 4,590,600 41,315,400,000
04/02/2013 9,000 0.30 ▲ 3.45 8,700 9,300 8,700 6,762,100 60,858,900,000
01/02/2013 8,700 0.30 ▲ 3.57 8,400 8,700 8,300 5,126,200 44,597,940,000
31/01/2013 8,400 0.10 ▲ 1.20 8,300 8,800 8,100 8,966,600 75,319,440,000
30/01/2013 8,300 0.00 ■■ 0.00 8,400 8,600 8,200 6,149,600 51,041,680,000
29/01/2013 8,300 -0.10 ▼ -1.19 8,400 8,600 8,200 9,106,500 75,583,950,000
28/01/2013 8,400 0.20 ▲ 2.44 8,200 8,800 8,200 6,430,100 54,012,840,000
25/01/2013 8,200 0.40 ▲ 5.13 8,000 8,500 7,900 11,223,800 92,035,160,000
24/01/2013 7,800 0.60 ▲ 8.33 7,200 7,800 6,900 10,465,100 81,627,780,000
23/01/2013 7,200 0.00 ■■ 0.00 7,300 7,400 6,900 3,310,500 23,835,600,000
22/01/2013 7,200 -0.30 ▼ -4.00 7,600 7,600 7,000 5,176,800 37,272,960,000
21/01/2013 7,500 0.10 ▲ 1.35 7,600 7,900 7,400 4,036,600 30,274,500,000
18/01/2013 7,400 0.00 ■■ 0.00 7,400 7,700 7,200 4,451,000 32,937,400,000
17/01/2013 7,400 -0.20 ▼ -2.63 7,700 7,800 7,300 5,952,700 44,049,980,000
16/01/2013 7,600 -0.20 ▼ -2.56 7,800 8,100 7,500 7,144,100 54,295,160,000
15/01/2013 7,800 0.40 ▲ 5.41 7,400 8,000 7,400 5,808,700 45,307,860,000
14/01/2013 7,400 0.10 ▲ 1.37 7,300 7,600 7,100 5,641,000 41,743,400,000
11/01/2013 7,300 -0.20 ▼ -2.67 7,700 8,000 7,200 6,302,100 46,005,330,000
10/01/2013 7,500 0.40 ▲ 5.63 7,000 7,500 6,900 6,440,500 48,303,750,000
09/01/2013 7,100 -0.20 ▼ -2.74 7,500 7,800 6,800 10,779,400 76,533,740,000
08/01/2013 7,300 0.40 ▲ 5.80 6,900 7,300 6,700 7,794,900 56,902,770,000
07/01/2013 6,900 -0.30 ▼ -4.17 7,300 7,400 6,800 4,970,300 34,295,070,000
04/01/2013 7,200 0.20 ▲ 2.86 7,000 7,400 6,800 7,465,300 53,750,160,000
03/01/2013 7,000 -0.50 ▼ -6.67 7,500 7,600 7,000 8,771,800 61,402,600,000
02/01/2013 7,500 0.40 ▲ 5.63 7,100 7,500 7,100 5,933,600 44,502,000,000
28/12/2012 7,100 0.40 ▲ 5.97 6,300 7,100 6,300 5,346,800 37,962,280,000
27/12/2012 6,700 0.40 ▲ 6.35 6,500 6,700 6,500 6,705,500 44,926,850,000
26/12/2012 6,300 0.30 ▲ 5.00 5,900 6,300 5,800 5,815,400 36,637,020,000
25/12/2012 6,000 -0.10 ▼ -1.64 6,000 6,100 5,800 4,860,800 29,164,800,000
24/12/2012 6,100 0.10 ▲ 1.67 6,100 6,300 5,800 5,281,900 32,219,590,000
21/12/2012 6,000 0.00 ■■ 0.00 6,000 6,200 5,800 6,011,000 36,066,000,000
20/12/2012 6,000 -0.20 ▼ -3.23 6,400 6,500 5,900 8,110,600 48,663,600,000
19/12/2012 6,200 0.30 ▲ 5.08 5,900 6,200 5,800 4,911,100 30,448,820,000
18/12/2012 5,900 0.20 ▲ 3.51 5,700 5,900 5,600 6,315,300 37,260,270,000
17/12/2012 5,700 0.30 ▲ 5.56 5,400 5,700 5,300 7,426,500 42,331,050,000
14/12/2012 5,400 0.00 ■■ 0.00 5,000 5,500 5,000 5,450,000 29,430,000,000
13/12/2012 5,400 -0.10 ▼ -1.82 5,500 5,600 5,200 8,412,600 45,428,040,000
12/12/2012 5,500 0.20 ▲ 3.77 5,000 5,500 5,000 4,627,000 25,448,500,000
11/12/2012 5,300 0.30 ▲ 6.00 5,100 5,300 5,000 8,398,400 44,511,520,000
10/12/2012 5,000 0.30 ▲ 6.38 4,800 5,000 4,600 4,614,400 23,072,000,000
07/12/2012 4,700 0.00 ■■ 0.00 4,600 4,900 4,600 4,176,400 19,629,080,000
06/12/2012 4,700 0.10 ▲ 2.17 4,600 4,700 4,500 2,924,200 13,743,740,000
05/12/2012 4,600 0.20 ▲ 4.55 4,500 4,700 4,400 5,751,100 26,455,060,000
04/12/2012 4,400 0.10 ▲ 2.33 4,200 4,400 4,100 3,510,100 15,444,440,000
03/12/2012 4,300 0.10 ▲ 2.38 4,200 4,300 4,100 1,462,600 6,289,180,000
30/11/2012 4,200 0.10 ▲ 2.44 3,900 4,300 3,900 1,649,900 6,929,580,000
29/11/2012 4,100 0.00 ■■ 0.00 3,900 4,200 3,900 545,600 2,236,960,000
28/11/2012 4,100 -0.10 ▼ -2.38 4,100 4,200 4,100 978,700 4,012,670,000
27/11/2012 4,200 0.00 ■■ 0.00 4,200 4,300 4,100 1,554,400 6,528,480,000
26/11/2012 4,200 0.00 ■■ 0.00 4,200 4,200 4,100 1,550,000 6,510,000,000
23/11/2012 4,200 -0.10 ▼ -2.33 4,300 4,400 4,100 3,372,500 14,164,500,000
22/11/2012 4,300 0.10 ▲ 2.38 4,200 4,400 4,100 2,752,300 11,834,890,000
21/11/2012 4,200 -0.30 ▼ -6.67 4,500 4,500 4,200 3,166,500 13,299,300,000
20/11/2012 4,500 0.10 ▲ 2.27 4,400 4,500 4,300 2,937,300 13,217,850,000
19/11/2012 4,400 0.10 ▲ 2.33 4,300 4,400 4,300 5,785,800 25,457,520,000
16/11/2012 4,300 0.20 ▲ 4.88 4,100 4,300 4,000 3,628,300 15,601,690,000
15/11/2012 4,100 -0.20 ▼ -4.65 4,300 4,400 4,100 3,911,500 16,037,150,000
14/11/2012 4,300 -0.20 ▼ -4.44 4,400 4,500 4,200 2,958,300 12,720,690,000
13/11/2012 4,500 0.20 ▲ 4.65 4,500 4,600 4,300 7,379,300 33,206,850,000
12/11/2012 4,300 0.20 ▲ 4.88 4,000 4,300 4,000 3,483,100 14,977,330,000
09/11/2012 4,100 0.10 ▲ 2.50 3,900 4,200 3,900 4,072,400 16,696,840,000
08/11/2012 4,000 -0.30 ▼ -6.98 4,200 4,200 4,000 5,200,100 20,800,400,000
07/11/2012 4,300 -0.20 ▼ -4.44 4,200 4,600 4,200 4,590,600 19,739,580,000
06/11/2012 4,500 -0.30 ▼ -6.25 4,500 4,600 4,500 1,910,000 8,595,000,000
05/11/2012 4,800 -0.30 ▼ -5.88 4,800 4,900 4,800 4,541,900 21,801,120,000
02/11/2012 5,100 -0.30 ▼ -5.56 5,100 5,100 5,100 574,400 2,929,440,000
01/11/2012 5,400 0.00 ■■ 0.00 5,400 5,600 5,300 3,778,900 20,406,060,000
31/10/2012 5,400 -0.10 ▼ -1.82 5,500 5,500 5,300 2,350,300 12,691,620,000
30/10/2012 5,500 0.00 ■■ 0.00 5,500 5,700 5,400 1,202,600 6,614,300,000
29/10/2012 5,500 0.00 ■■ 0.00 5,500 5,600 5,300 1,583,300 8,708,150,000
26/10/2012 5,500 -0.10 ▼ -1.79 5,300 5,800 5,300 7,514,800 41,331,400,000
25/10/2012 5,600 -0.30 ▼ -5.08 5,800 5,900 5,600 2,651,800 14,850,080,000
24/10/2012 5,900 -0.20 ▼ -3.28 6,000 6,100 5,900 2,077,500 12,257,250,000
23/10/2012 6,100 0.10 ▲ 1.67 6,100 6,200 6,000 1,647,200 10,047,920,000
22/10/2012 6,000 -0.20 ▼ -3.23 6,200 6,200 5,800 3,246,800 19,480,800,000
19/10/2012 6,200 -0.30 ▼ -4.62 6,600 6,600 6,100 6,170,300 38,255,860,000
18/10/2012 6,500 0.00 ■■ 0.00 6,500 6,700 6,500 1,806,100 11,739,650,000
17/10/2012 6,500 0.00 ■■ 0.00 6,700 6,800 6,400 2,517,300 16,362,450,000
16/10/2012 6,500 0.40 ▲ 6.56 6,100 6,500 6,100 3,383,800 21,994,700,000
15/10/2012 6,100 -0.20 ▼ -3.17 6,200 6,300 6,000 1,892,800 11,546,080,000
12/10/2012 6,300 -0.20 ▼ -3.08 6,500 6,600 6,300 1,991,700 12,547,710,000
11/10/2012 6,500 0.10 ▲ 1.56 6,400 6,700 6,300 4,827,300 31,377,450,000
10/10/2012 6,400 0.20 ▲ 3.23 6,100 6,400 5,900 2,038,700 13,047,680,000
09/10/2012 6,200 0.30 ▲ 5.08 6,000 6,300 5,900 2,985,000 18,507,000,000
08/10/2012 5,900 0.30 ▲ 5.36 5,600 5,900 5,500 2,326,900 13,728,710,000
05/10/2012 5,600 0.20 ▲ 3.70 5,400 5,600 5,400 1,127,300 6,312,880,000
04/10/2012 5,400 -0.20 ▼ -3.57 5,600 5,600 5,400 829,900 4,481,460,000
03/10/2012 5,600 0.10 ▲ 1.82 5,500 5,800 5,500 1,347,300 7,544,880,000
02/10/2012 5,500 -0.20 ▼ -3.51 5,700 5,900 5,400 1,387,300 7,630,150,000
01/10/2012 5,700 -0.50 ▼ -8.06 6,100 6,100 5,700 1,799,600 10,257,720,000
28/09/2012 6,200 0.00 ■■ 0.00 6,100 6,200 6,000 1,058,900 6,565,180,000
27/09/2012 6,200 -0.10 ▼ -1.59 6,300 6,400 6,100 848,000 5,257,600,000
26/09/2012 6,300 0.10 ▲ 1.61 6,300 6,500 6,300 1,041,300 6,560,190,000
25/09/2012 6,200 -0.10 ▼ -1.59 6,200 6,400 6,100 1,345,800 8,343,960,000
24/09/2012 6,300 -0.40 ▼ -5.97 6,600 6,600 6,200 943,800 5,945,940,000
21/09/2012 6,700 0.40 ▲ 6.35 6,400 6,700 6,400 1,623,000 10,874,100,000
20/09/2012 6,300 -0.20 ▼ -3.08 6,400 6,400 6,200 1,332,600 8,395,380,000
19/09/2012 6,500 0.00 ■■ 0.00 6,200 6,600 6,200 1,901,300 12,358,450,000
18/09/2012 6,500 -0.30 ▼ -4.41 6,900 6,900 6,500 1,588,600 10,325,900,000
17/09/2012 6,800 -0.30 ▼ -4.23 7,100 7,100 6,800 1,263,900 8,594,520,000
14/09/2012 7,100 0.20 ▲ 2.90 7,000 7,200 7,000 2,063,200 14,648,720,000
13/09/2012 6,900 0.10 ▲ 1.47 6,800 6,900 6,400 1,798,400 12,408,960,000
12/09/2012 6,800 0.10 ▲ 1.49 6,800 7,100 6,700 1,189,000 8,085,200,000
11/09/2012 6,700 -0.10 ▼ -1.47 6,700 6,900 6,600 1,044,400 6,997,480,000
10/09/2012 6,800 -0.50 ▼ -6.85 7,300 7,300 6,800 2,373,800 16,141,840,000
07/09/2012 7,300 0.20 ▲ 2.82 7,100 7,300 7,100 1,772,200 12,937,060,000
06/09/2012 7,100 -0.20 ▼ -2.74 7,200 7,300 7,000 1,795,200 12,745,920,000
05/09/2012 7,300 -0.30 ▼ -3.95 7,700 7,700 7,200 2,195,800 16,029,340,000
04/09/2012 7,600 -0.10 ▼ -1.30 7,700 7,900 7,600 1,431,000 10,875,600,000
31/08/2012 7,700 0.00 ■■ 0.00 7,700 7,900 7,500 1,381,100 10,634,470,000
30/08/2012 7,700 0.40 ▲ 5.48 7,400 7,800 7,300 4,069,400 31,334,380,000
29/08/2012 7,300 0.40 ▲ 5.80 7,000 7,300 7,000 1,794,100 13,096,930,000
28/08/2012 6,900 -0.20 ▼ -2.82 6,700 7,100 6,700 2,427,200 16,747,680,000
27/08/2012 7,100 -0.50 ▼ -6.58 7,700 7,700 7,100 1,291,600 9,170,360,000
24/08/2012 7,600 0.00 ■■ 0.00 7,100 8,100 7,100 4,845,400 36,825,040,000
23/08/2012 7,600 -0.50 ▼ -6.17 7,800 8,000 7,600 1,227,200 9,326,720,000
22/08/2012 8,100 -0.60 ▼ -6.90 8,200 8,600 8,100 3,150,700 25,520,670,000
21/08/2012 8,700 -0.60 ▼ -6.45 9,200 9,400 8,700 3,237,300 28,164,510,000
20/08/2012 9,300 0.10 ▲ 1.09 9,400 9,500 9,300 1,756,600 16,336,380,000
17/08/2012 9,200 0.00 ■■ 0.00 9,200 9,300 9,000 1,493,100 13,736,520,000
16/08/2012 9,200 -0.10 ▼ -1.08 9,300 9,500 9,100 1,344,000 12,364,800,000
15/08/2012 9,300 -0.10 ▼ -1.06 9,400 9,500 9,200 1,879,100 17,475,630,000
14/08/2012 9,400 0.00 ■■ 0.00 9,500 9,700 9,400 2,352,000 22,108,800,000
13/08/2012 9,400 -0.30 ▼ -3.09 9,800 9,800 9,400 1,977,400 18,587,560,000
10/08/2012 9,700 0.20 ▲ 2.11 10,000 10,100 9,500 2,708,000 26,267,600,000
09/08/2012 10,400 0.00 ■■ 0.00 10,400 10,600 10,300 2,727,300 28,363,920,000
08/08/2012 10,400 0.30 ▲ 2.97 10,000 10,500 10,000 2,265,900 23,565,360,000
07/08/2012 10,100 -0.30 ▼ -2.88 10,400 10,500 10,100 2,248,500 22,709,850,000
06/08/2012 10,400 0.50 ▲ 5.05 10,000 10,500 9,900 3,206,500 33,347,600,000
03/08/2012 9,900 0.20 ▲ 2.06 9,600 10,000 9,400 2,116,800 20,956,320,000
02/08/2012 9,700 -0.10 ▼ -1.02 9,800 9,900 9,600 1,652,200 16,026,340,000
01/08/2012 9,800 -0.10 ▼ -1.01 9,900 10,000 9,400 2,358,400 23,112,320,000
31/07/2012 9,900 -0.50 ▼ -4.81 10,400 10,400 9,900 2,106,100 20,850,390,000
30/07/2012 10,400 0.00 ■■ 0.00 10,500 10,500 10,100 1,746,900 18,167,760,000
27/07/2012 10,400 -0.30 ▼ -2.80 10,800 10,900 10,200 2,211,400 22,998,560,000
26/07/2012 10,700 0.50 ▲ 4.90 10,400 10,800 10,200 2,347,200 25,115,040,000
25/07/2012 10,200 0.00 ■■ 0.00 10,400 10,400 9,900 1,980,100 20,197,020,000
24/07/2012 10,200 -0.80 ▼ -7.27 10,800 10,900 10,200 3,218,200 32,825,640,000
23/07/2012 11,000 -0.10 ▼ -0.90 11,000 11,200 10,800 2,838,700 31,225,700,000
20/07/2012 11,100 0.20 ▲ 1.83 11,400 11,600 11,000 4,936,700 54,797,370,000
19/07/2012 10,900 0.80 ▲ 7.92 10,200 10,900 10,100 3,187,500 34,743,750,000
18/07/2012 10,100 -0.10 ▼ -0.98 10,400 10,600 9,900 2,324,100 23,473,410,000
17/07/2012 10,200 0.60 ▲ 6.25 9,500 10,200 9,500 2,287,400 23,331,480,000
16/07/2012 9,600 -0.50 ▼ -4.95 10,000 10,200 9,500 2,471,000 23,721,600,000
13/07/2012 10,100 0.50 ▲ 5.21 9,600 10,100 9,400 3,095,300 31,262,530,000
12/07/2012 9,600 0.40 ▲ 4.35 9,100 9,700 9,000 2,298,900 22,069,440,000
11/07/2012 9,200 0.50 ▲ 5.75 8,800 9,200 8,600 1,422,600 13,087,920,000
10/07/2012 8,700 -0.30 ▼ -3.33 8,800 9,100 8,600 1,428,800 12,430,560,000
09/07/2012 9,000 -0.50 ▼ -5.26 9,500 9,600 9,000 1,374,800 12,373,200,000
06/07/2012 9,500 0.50 ▲ 5.56 9,400 9,600 9,100 3,207,100 30,467,450,000
05/07/2012 9,000 0.50 ▲ 5.88 8,400 9,000 8,300 1,602,000 14,418,000,000
04/07/2012 8,500 -0.60 ▼ -6.59 9,100 9,200 8,400 1,359,300 11,554,050,000
03/07/2012 9,100 -0.40 ▼ -4.21 9,200 9,500 8,900 2,832,500 25,775,750,000
02/07/2012 9,500 -0.70 ▼ -6.86 10,300 10,300 9,500 1,609,600 15,291,200,000
29/06/2012 10,200 -0.30 ▼ -2.86 10,500 10,500 10,100 1,320,000 13,464,000,000
28/06/2012 10,500 0.10 ▲ 0.96 10,500 10,600 10,000 1,095,700 11,504,850,000
27/06/2012 10,400 0.10 ▲ 0.97 10,900 11,000 10,200 2,710,200 28,186,080,000
26/06/2012 10,300 0.60 ▲ 6.19 10,300 10,300 9,800 2,176,300 22,415,890,000
25/06/2012 12,600 -0.80 ▼ -5.97 13,400 13,400 12,500 3,912,400 49,296,240,000
22/06/2012 13,400 -0.50 ▼ -3.60 13,900 13,900 13,300 2,433,400 32,607,560,000
21/06/2012 13,900 -0.40 ▼ -2.80 14,200 14,400 13,800 1,861,900 25,880,410,000
20/06/2012 14,300 -0.40 ▼ -2.72 14,800 14,900 14,200 1,939,600 27,736,280,000
19/06/2012 14,700 -0.30 ▼ -2.00 15,500 15,500 14,700 3,001,200 44,117,640,000
18/06/2012 15,000 0.00 ■■ 0.00 15,200 15,500 15,000 2,803,000 42,045,000,000
15/06/2012 15,000 0.30 ▲ 2.04 14,900 15,200 14,800 1,752,900 26,293,500,000
14/06/2012 14,700 0.00 ■■ 0.00 14,700 14,900 14,600 2,018,600 29,673,420,000
13/06/2012 14,700 -0.10 ▼ -0.68 15,000 15,000 14,700 1,518,300 22,319,010,000
12/06/2012 14,800 0.00 ■■ 0.00 14,700 15,300 14,600 3,154,500 46,686,600,000
11/06/2012 14,800 0.20 ▲ 1.37 14,500 15,300 14,500 2,491,900 36,880,120,000
08/06/2012 14,600 -0.20 ▼ -1.35 15,100 15,300 14,400 4,354,000 63,568,400,000
07/06/2012 14,800 0.20 ▲ 1.37 14,900 15,600 14,800 3,003,900 44,457,720,000
06/06/2012 14,600 0.30 ▲ 2.10 14,500 14,900 14,200 2,677,200 39,087,120,000
05/06/2012 14,300 0.50 ▲ 3.62 14,200 14,700 13,800 2,902,500 41,505,750,000
04/06/2012 13,800 -0.60 ▼ -4.17 14,400 14,400 13,600 2,448,800 33,793,440,000
01/06/2012 14,400 0.10 ▲ 0.70 14,300 14,800 14,100 2,525,100 36,361,440,000
31/05/2012 14,300 -0.60 ▼ -4.03 15,000 15,000 14,200 2,320,500 33,183,150,000
30/05/2012 14,900 0.30 ▲ 2.05 14,600 15,300 14,600 2,938,900 43,789,610,000
29/05/2012 14,600 -0.10 ▼ -0.68 14,300 15,000 14,100 3,171,100 46,298,060,000
28/05/2012 14,700 -0.20 ▼ -1.34 15,600 15,800 14,400 4,057,400 59,643,780,000
25/05/2012 14,900 0.80 ▲ 5.67 14,400 14,900 14,200 2,311,100 34,435,390,000
24/05/2012 14,100 0.90 ▲ 6.82 13,200 14,100 12,400 3,242,700 45,722,070,000
23/05/2012 13,200 -0.90 ▼ -6.38 14,000 14,400 13,200 2,706,800 35,729,760,000
22/05/2012 14,100 0.90 ▲ 6.82 13,500 14,100 13,400 4,201,700 59,243,970,000
21/05/2012 13,200 0.80 ▲ 6.45 12,600 13,200 12,500 1,379,900 18,214,680,000
18/05/2012 12,400 -0.60 ▼ -4.62 12,900 13,000 12,200 2,572,500 31,899,000,000
17/05/2012 13,000 -0.20 ▼ -1.52 13,200 13,600 12,600 2,777,700 36,110,100,000
16/05/2012 13,200 0.20 ▲ 1.54 12,700 13,300 12,300 2,696,500 35,593,800,000
15/05/2012 13,000 -0.90 ▼ -6.47 13,200 13,900 13,000 3,015,800 39,205,400,000
14/05/2012 13,900 -1.00 ▼ -6.71 14,900 14,900 13,900 2,905,900 40,392,010,000
11/05/2012 14,900 -0.50 ▼ -3.25 15,500 15,600 14,700 3,465,600 51,637,440,000
10/05/2012 15,400 -0.40 ▼ -2.53 15,900 16,300 15,100 3,431,100 52,838,940,000
09/05/2012 15,800 0.00 ■■ 0.00 15,800 16,400 15,600 4,168,100 65,855,980,000
08/05/2012 15,800 -1.00 ▼ -5.95 16,800 16,900 15,700 4,136,300 65,353,540,000
07/05/2012 16,800 -0.30 ▼ -1.75 17,300 17,400 16,400 3,290,300 55,277,040,000
04/05/2012 17,100 0.90 ▲ 5.56 16,900 17,200 16,600 2,625,500 44,896,050,000
03/05/2012 16,200 1.00 ▲ 6.58 15,000 16,200 14,800 4,334,900 70,225,380,000
02/05/2012 15,200 -1.00 ▼ -6.17 16,700 16,700 15,200 4,334,900 65,890,480,000
27/04/2012 16,200 -0.20 ▼ -1.22 16,500 16,900 15,800 3,158,200 51,162,840,000
26/04/2012 16,400 -0.10 ▼ -0.61 17,100 17,400 15,800 3,923,800 64,350,320,000
25/04/2012 16,500 1.00 ▲ 6.45 16,300 16,500 16,000 2,279,000 37,603,500,000
24/04/2012 15,500 1.00 ▲ 6.90 15,400 15,500 14,800 3,238,000 50,189,000,000
23/04/2012 14,500 1.00 ▲ 7.41 13,600 14,500 13,600 3,649,600 52,919,200,000
20/04/2012 13,500 -0.70 ▼ -4.93 14,700 14,700 13,400 3,213,800 43,386,300,000
19/04/2012 14,200 -0.90 ▼ -5.96 15,200 15,600 14,200 4,383,100 62,240,020,000
18/04/2012 15,100 0.60 ▲ 4.14 14,500 15,500 14,300 4,326,800 65,334,680,000
17/04/2012 14,500 0.90 ▲ 6.62 14,100 14,500 13,800 3,345,500 48,509,750,000
16/04/2012 13,600 0.80 ▲ 6.25 12,700 13,600 12,700 2,495,700 33,941,520,000
13/04/2012 12,800 -0.40 ▼ -3.03 13,400 13,600 12,600 4,208,900 53,873,920,000
12/04/2012 13,200 0.60 ▲ 4.76 13,200 13,400 12,800 4,613,600 60,899,520,000
11/04/2012 12,600 0.80 ▲ 6.78 12,300 12,600 12,100 3,056,300 38,509,380,000
10/04/2012 11,800 0.10 ▲ 0.85 12,200 12,400 11,300 4,566,200 53,881,160,000
09/04/2012 11,700 0.70 ▲ 6.36 11,100 11,700 11,100 3,952,000 46,238,400,000
06/04/2012 11,000 0.70 ▲ 6.80 10,800 11,000 10,800 5,057,600 55,633,600,000
05/04/2012 10,300 0.60 ▲ 6.19 9,500 10,300 9,500 2,231,900 22,988,570,000
04/04/2012 9,700 -0.40 ▼ -3.96 10,300 10,400 9,600 1,253,400 12,157,980,000
03/04/2012 10,100 0.60 ▲ 6.32 9,100 10,100 9,100 1,975,000 19,947,500,000
30/03/2012 9,500 -0.70 ▼ -6.86 9,700 10,200 9,500 1,869,300 17,758,350,000
29/03/2012 10,200 -0.70 ▼ -6.42 11,000 11,300 10,200 2,630,500 26,831,100,000
28/03/2012 10,900 0.50 ▲ 4.81 9,900 11,000 9,700 2,691,600 29,338,440,000
27/03/2012 10,400 -0.50 ▼ -4.59 11,100 11,300 10,400 3,494,400 36,341,760,000
26/03/2012 10,900 0.10 ▲ 0.93 11,500 11,500 10,400 5,978,600 65,166,740,000
23/03/2012 10,800 0.70 ▲ 6.93 10,800 10,800 10,600 1,913,200 20,662,560,000
22/03/2012 10,100 0.60 ▲ 6.32 10,100 10,100 9,900 1,801,000 18,190,100,000
21/03/2012 9,500 0.30 ▲ 3.26 9,400 9,500 9,400 577,000 5,481,500,000
20/03/2012 9,200 0.60 ▲ 6.98 8,600 9,200 8,500 3,610,600 33,217,520,000
19/03/2012 8,600 0.00 ■■ 0.00 8,500 9,100 8,300 1,982,100 17,046,060,000
16/03/2012 8,600 0.10 ▲ 1.18 8,800 8,800 8,500 4,566,000 39,267,600,000
15/03/2012 8,500 0.80 ▲ 10.39 7,900 8,500 7,500 3,107,500 26,413,750,000
14/03/2012 7,700 -0.20 ▼ -2.53 8,000 8,400 7,700 1,494,400 11,506,880,000
13/03/2012 7,900 -0.50 ▼ -5.95 7,900 8,200 7,900 2,963,900 23,414,810,000
12/03/2012 8,400 -0.40 ▼ -4.55 8,800 8,800 8,400 189,900 1,595,160,000
09/03/2012 8,800 0.00 ■■ 0.00 9,000 9,400 8,500 1,660,500 14,612,400,000
08/03/2012 8,800 0.30 ▲ 3.53 8,800 8,800 8,300 4,278,100 37,647,280,000
07/03/2012 8,500 0.50 ▲ 6.25 8,200 8,500 7,800 2,075,000 17,637,500,000
06/03/2012 8,000 0.50 ▲ 6.67 8,000 8,000 7,600 4,704,900 37,639,200,000
05/03/2012 7,500 0.40 ▲ 5.63 7,500 7,500 7,500 347,700 2,607,750,000
02/03/2012 7,100 0.20 ▲ 2.90 6,900 7,100 6,900 1,199,200 8,514,320,000
01/03/2012 6,900 0.10 ▲ 1.47 6,700 7,000 6,600 1,265,900 8,734,710,000
29/02/2012 6,800 0.10 ▲ 1.49 6,500 6,900 6,500 850,000 5,780,000,000
28/02/2012 6,700 -0.40 ▼ -5.63 7,000 7,200 6,700 719,500 4,820,650,000
27/02/2012 7,100 0.20 ▲ 2.90 7,000 7,200 6,800 863,800 6,132,980,000
24/02/2012 6,900 0.10 ▲ 1.47 7,000 7,100 6,700 1,310,800 9,044,520,000
23/02/2012 6,800 0.40 ▲ 6.25 6,500 6,900 6,500 613,200 4,169,760,000
22/02/2012 6,400 -0.10 ▼ -1.54 6,600 6,700 6,300 354,700 2,270,080,000
21/02/2012 6,500 -0.10 ▼ -1.52 6,800 7,000 6,400 493,400 3,207,100,000
20/02/2012 6,600 0.30 ▲ 4.76 6,500 6,600 6,500 713,100 4,706,460,000
17/02/2012 6,300 0.20 ▲ 3.28 6,100 6,400 6,100 180,300 1,135,890,000
16/02/2012 6,100 -0.10 ▼ -1.61 6,100 6,200 6,000 247,800 1,511,580,000
15/02/2012 6,200 -0.20 ▼ -3.12 6,300 6,300 6,100 171,700 1,064,540,000
14/02/2012 6,400 0.20 ▲ 3.23 6,300 6,400 6,200 255,100 1,632,640,000
13/02/2012 6,200 -0.20 ▼ -3.12 6,400 6,400 6,200 168,400 1,044,080,000
10/02/2012 6,400 -0.30 ▼ -4.48 6,800 6,800 6,400 298,300 1,909,120,000
09/02/2012 6,700 -0.20 ▼ -2.90 6,900 7,000 6,700 197,100 1,320,570,000
08/02/2012 6,900 0.20 ▲ 2.99 6,800 7,000 6,800 134,000 924,600,000
07/02/2012 6,700 0.00 ■■ 0.00 6,800 6,900 6,600 147,500 988,250,000
06/02/2012 6,700 0.00 ■■ 0.00 6,900 7,000 6,600 191,500 1,283,050,000
03/02/2012 6,700 -0.40 ▼ -5.63 7,100 7,100 6,700 541,300 3,626,710,000
02/02/2012 7,100 0.30 ▲ 4.41 6,800 7,100 6,800 294,800 2,093,080,000
01/02/2012 6,800 0.00 ■■ 0.00 6,700 6,800 6,600 110,900 754,120,000
31/01/2012 6,800 0.20 ▲ 3.03 6,600 7,000 6,500 114,000 775,200,000
30/01/2012 6,600 0.10 ▲ 1.54 6,500 6,800 6,400 65,700 433,620,000
20/01/2012 6,500 -0.10 ▼ -1.52 6,600 6,600 6,400 81,600 530,400,000
19/01/2012 6,600 0.20 ▲ 3.12 6,300 6,600 6,300 144,100 951,060,000
18/01/2012 6,400 -0.10 ▼ -1.54 6,500 6,500 6,400 126,800 811,520,000
17/01/2012 6,500 -0.30 ▼ -4.41 6,700 6,700 6,500 175,500 1,140,750,000
16/01/2012 6,800 0.10 ▲ 1.49 6,200 6,900 6,200 274,600 1,867,280,000
13/01/2012 6,700 0.20 ▲ 3.08 6,400 6,700 6,400 320,100 2,144,670,000
12/01/2012 6,500 0.40 ▲ 6.56 6,100 6,500 5,900 352,900 2,293,850,000
11/01/2012 6,100 -0.30 ▼ -4.69 6,500 6,500 6,100 154,800 944,280,000
10/01/2012 6,400 0.20 ▲ 3.23 6,200 6,500 6,200 71,400 456,960,000
09/01/2012 6,200 -0.10 ▼ -1.59 6,300 6,300 6,100 103,800 643,560,000
06/01/2012 6,300 0.30 ▲ 5.00 5,800 6,400 5,800 579,900 3,653,370,000
05/01/2012 6,000 0.00 ■■ 0.00 6,000 6,100 5,900 246,000 1,476,000,000
04/01/2012 6,000 0.00 ■■ 0.00 5,900 6,100 5,900 334,300 2,005,800,000
03/01/2012 6,000 0.10 ▲ 1.69 6,000 6,100 5,900 225,800 1,354,800,000
30/12/2011 5,900 0.20 ▲ 3.51 5,700 6,000 5,700 164,300 969,370,000
29/12/2011 5,700 0.00 ■■ 0.00 5,900 6,000 5,600 290,000 1,653,000,000
28/12/2011 5,700 0.20 ▲ 3.64 5,400 5,700 5,400 231,300 1,318,410,000
27/12/2011 5,500 0.00 ■■ 0.00 5,500 5,600 5,200 615,500 3,385,250,000
26/12/2011 5,500 -0.40 ▼ -6.78 5,500 5,900 5,500 175,500 965,250,000
23/12/2011 5,900 -0.20 ▼ -3.28 6,000 6,000 5,800 276,300 1,630,170,000
22/12/2011 6,100 -0.30 ▼ -4.69 6,400 6,500 6,100 618,100 3,770,410,000
21/12/2011 6,400 0.00 ■■ 0.00 6,400 6,600 6,400 132,800 849,920,000
20/12/2011 6,400 -0.20 ▼ -3.03 6,700 6,700 6,400 182,600 1,168,640,000
19/12/2011 6,600 -0.30 ▼ -4.35 6,400 6,800 6,400 159,200 1,050,720,000
16/12/2011 6,900 0.20 ▲ 2.99 6,800 6,900 6,500 289,700 1,998,930,000
15/12/2011 6,700 -0.20 ▼ -2.90 6,800 6,800 6,500 287,800 1,928,260,000
14/12/2011 6,900 -0.20 ▼ -2.82 7,100 7,100 6,800 195,200 1,346,880,000
13/12/2011 7,100 -0.10 ▼ -1.39 7,200 7,200 7,000 307,700 2,184,670,000
12/12/2011 7,200 0.00 ■■ 0.00 7,100 7,400 7,100 380,900 2,742,480,000
09/12/2011 7,200 -0.30 ▼ -4.00 7,400 7,500 7,100 311,400 2,242,080,000
08/12/2011 7,500 0.00 ■■ 0.00 7,500 7,700 7,300 512,500 3,843,750,000
07/12/2011 7,500 -0.30 ▼ -3.85 7,700 7,900 7,500 549,800 4,123,500,000
06/12/2011 7,800 -0.40 ▼ -4.88 8,200 8,400 7,800 340,700 2,657,460,000
05/12/2011 8,200 0.30 ▲ 3.80 7,900 8,200 7,700 534,000 4,378,800,000
02/12/2011 7,900 0.00 ■■ 0.00 7,800 7,900 7,600 509,800 4,027,420,000
01/12/2011 7,900 0.10 ▲ 1.28 7,800 8,000 7,800 363,900 2,874,810,000
30/11/2011 7,800 -0.10 ▼ -1.27 7,800 7,800 7,700 509,200 3,971,760,000
29/11/2011 7,900 0.10 ▲ 1.28 7,700 8,000 7,700 487,800 3,853,620,000
28/11/2011 7,800 0.30 ▲ 4.00 7,400 7,800 7,400 557,300 4,346,940,000
25/11/2011 7,500 0.10 ▲ 1.35 7,000 7,500 7,000 483,000 3,622,500,000
24/11/2011 7,400 0.10 ▲ 1.37 7,500 7,500 7,300 772,800 5,718,720,000
23/11/2011 7,300 0.40 ▲ 5.80 6,900 7,300 6,900 729,900 5,328,270,000
22/11/2011 6,900 0.00 ■■ 0.00 6,800 7,100 6,700 396,500 2,735,850,000
21/11/2011 6,900 -0.40 ▼ -5.48 7,000 7,300 6,900 367,100 2,532,990,000
18/11/2011 7,300 -0.10 ▼ -1.35 7,300 7,300 7,100 225,100 1,643,230,000
17/11/2011 7,400 0.00 ■■ 0.00 7,700 7,700 7,300 724,300 5,359,820,000
16/11/2011 7,400 0.30 ▲ 4.23 7,100 7,400 7,000 757,000 5,601,800,000
15/11/2011 7,100 -0.40 ▼ -5.33 7,000 7,300 7,000 1,207,400 8,572,540,000
14/11/2011 7,500 -0.40 ▼ -5.06 7,500 7,600 7,500 70,100 525,750,000
11/11/2011 7,900 -0.30 ▼ -3.66 8,400 8,400 7,900 437,900 3,459,410,000
10/11/2011 8,200 -0.40 ▼ -4.65 8,600 8,600 8,200 340,700 2,793,740,000
09/11/2011 8,600 0.00 ■■ 0.00 8,800 8,900 8,600 224,300 1,928,980,000
08/11/2011 8,600 -0.10 ▼ -1.15 8,700 8,900 8,500 264,700 2,276,420,000
07/11/2011 8,700 -0.20 ▼ -2.25 9,000 9,000 8,600 276,800 2,408,160,000
04/11/2011 8,900 -0.20 ▼ -2.20 9,200 9,200 8,900 197,800 1,760,420,000
03/11/2011 9,100 0.00 ■■ 0.00 9,100 9,200 9,000 327,700 2,982,070,000
02/11/2011 9,100 -0.30 ▼ -3.19 9,400 9,400 9,000 416,500 3,790,150,000
01/11/2011 9,400 -0.60 ▼ -6.00 9,400 10,000 9,400 463,500 4,356,900,000
31/10/2011 10,000 0.00 ■■ 0.00 10,100 10,500 9,800 634,000 6,340,000,000
28/10/2011 10,000 0.70 ▲ 7.53 9,400 10,000 9,400 897,500 8,975,000,000
27/10/2011 9,300 -0.10 ▼ -1.06 9,500 9,500 9,300 174,800 1,625,640,000
26/10/2011 9,400 0.00 ■■ 0.00 9,300 9,500 9,300 202,700 1,905,380,000
25/10/2011 9,400 -0.10 ▼ -1.05 9,500 9,500 9,300 202,100 1,899,740,000
24/10/2011 9,500 -0.20 ▼ -2.06 9,600 9,900 9,400 181,700 1,726,150,000
21/10/2011 9,700 0.40 ▲ 4.30 9,400 9,700 9,200 198,500 1,925,450,000
20/10/2011 9,300 -0.10 ▼ -1.06 9,500 9,500 9,300 175,800 1,634,940,000
19/10/2011 9,400 0.00 ■■ 0.00 8,900 9,800 8,900 159,600 1,500,240,000
18/10/2011 9,400 -0.20 ▼ -2.08 9,600 9,600 9,400 235,000 2,209,000,000
17/10/2011 9,600 -0.20 ▼ -2.04 9,900 9,900 9,500 158,200 1,518,720,000
14/10/2011 9,800 0.00 ■■ 0.00 9,800 9,900 9,800 112,500 1,102,500,000
13/10/2011 9,800 0.20 ▲ 2.08 9,700 9,900 9,600 543,400 5,325,320,000
12/10/2011 9,600 -0.40 ▼ -4.00 9,900 9,900 9,500 456,200 4,379,520,000
11/10/2011 10,000 0.10 ▲ 1.01 10,100 10,300 9,900 307,300 3,073,000,000
10/10/2011 9,900 -0.20 ▼ -1.98 9,500 10,100 9,500 251,300 2,487,870,000
07/10/2011 10,100 -0.40 ▼ -3.81 10,600 10,600 10,000 447,900 4,523,790,000
06/10/2011 10,500 0.50 ▲ 5.00 10,200 10,500 10,100 327,700 3,440,850,000
05/10/2011 10,000 -0.10 ▼ -0.99 10,100 10,300 10,000 435,500 4,355,000,000
04/10/2011 10,100 0.00 ■■ 0.00 9,900 10,200 9,900 344,900 3,483,490,000
03/10/2011 10,100 -0.20 ▼ -1.94 10,300 10,400 10,000 527,800 5,330,780,000
30/09/2011 10,300 -0.20 ▼ -1.90 10,500 10,600 10,300 443,200 4,564,960,000
29/09/2011 10,500 -0.40 ▼ -3.67 11,000 11,000 10,400 604,800 6,350,400,000
28/09/2011 10,900 0.20 ▲ 1.87 10,800 11,300 10,800 697,100 7,598,390,000
27/09/2011 10,700 0.10 ▲ 0.94 10,800 10,900 10,500 699,400 7,483,580,000
26/09/2011 10,600 -0.30 ▼ -2.75 11,000 11,100 10,600 504,500 5,347,700,000
23/09/2011 10,900 -0.40 ▼ -3.54 11,300 11,300 10,800 858,500 9,357,650,000
22/09/2011 11,300 0.10 ▲ 0.89 11,000 11,400 11,000 539,200 6,092,960,000
21/09/2011 11,200 0.10 ▲ 0.90 11,300 11,500 11,000 476,200 5,333,440,000
20/09/2011 11,100 -0.40 ▼ -3.48 11,500 11,500 11,100 647,100 7,182,810,000
19/09/2011 11,500 0.20 ▲ 1.77 11,300 11,600 11,200 619,600 7,125,400,000
16/09/2011 11,300 -0.30 ▼ -2.59 11,600 11,700 11,200 856,800 9,681,840,000
15/09/2011 11,600 -0.10 ▼ -0.85 11,900 12,000 11,300 912,200 10,581,520,000
14/09/2011 11,700 -0.70 ▼ -5.65 12,600 12,600 11,600 1,639,000 19,176,300,000
13/09/2011 12,400 0.30 ▲ 2.48 12,300 12,600 12,100 2,057,400 25,511,760,000
12/09/2011 12,100 0.40 ▲ 3.42 11,600 12,400 11,600 1,323,700 16,016,770,000
09/09/2011 11,700 0.00 ■■ 0.00 11,900 12,000 11,500 835,700 9,777,690,000
08/09/2011 11,700 -0.10 ▼ -0.85 12,000 12,300 11,600 1,635,100 19,130,670,000
07/09/2011 11,800 0.60 ▲ 5.36 11,300 11,800 11,300 1,851,400 21,846,520,000
06/09/2011 11,200 -0.10 ▼ -0.88 11,200 11,300 10,900 958,900 10,739,680,000
05/09/2011 11,300 -0.60 ▼ -5.04 11,800 11,900 11,100 1,620,500 18,311,650,000
01/09/2011 11,900 0.40 ▲ 3.48 11,800 12,100 11,500 1,547,900 18,420,010,000
31/08/2011 11,500 0.00 ■■ 0.00 11,700 12,000 11,400 1,064,100 12,237,150,000
30/08/2011 11,500 0.00 ■■ 0.00 11,500 12,000 11,400 1,236,400 14,218,600,000
29/08/2011 11,500 0.70 ▲ 6.48 11,100 11,500 10,800 1,515,300 17,425,950,000
26/08/2011 10,800 -0.10 ▼ -0.92 10,900 11,000 10,700 750,900 8,109,720,000
25/08/2011 10,900 0.10 ▲ 0.93 10,800 11,000 10,700 689,600 7,516,640,000
24/08/2011 10,800 0.00 ■■ 0.00 10,900 11,400 10,700 1,230,400 13,288,320,000
23/08/2011 10,800 -0.30 ▼ -2.70 11,400 11,400 10,700 589,700 6,368,760,000
22/08/2011 11,100 0.80 ▲ 7.77 10,400 11,100 10,400 1,570,600 17,433,660,000
19/08/2011 10,300 -0.20 ▼ -1.90 10,700 10,700 10,200 941,600 9,698,480,000
18/08/2011 10,500 0.00 ■■ 0.00 10,500 11,000 10,500 608,300 6,387,150,000
17/08/2011 10,500 0.50 ▲ 5.00 10,000 10,500 9,900 1,096,500 11,513,250,000
16/08/2011 10,000 0.10 ▲ 1.01 9,300 10,200 9,300 261,900 2,619,000,000
15/08/2011 9,900 -0.10 ▼ -1.00 9,900 9,900 9,800 162,600 1,609,740,000
12/08/2011 10,000 0.20 ▲ 2.04 10,000 10,100 9,900 379,400 3,794,000,000
11/08/2011 9,800 0.00 ■■ 0.00 9,500 9,800 9,500 610,400 5,981,920,000
10/08/2011 9,800 0.40 ▲ 4.26 9,800 10,000 9,700 706,900 6,927,620,000
09/08/2011 9,400 -0.40 ▼ -4.08 9,700 9,700 9,300 1,075,200 10,106,880,000
08/08/2011 9,800 -0.10 ▼ -1.01 9,900 10,000 9,800 754,000 7,389,200,000
05/08/2011 9,900 -0.10 ▼ -1.00 10,200 10,200 9,800 752,900 7,453,710,000
04/08/2011 10,000 0.40 ▲ 4.17 9,500 10,000 9,500 598,600 5,986,000,000
03/08/2011 9,600 0.10 ▲ 1.05 9,200 9,600 9,000 813,700 7,811,520,000
02/08/2011 9,500 -0.30 ▼ -3.06 9,800 9,800 9,400 943,400 8,962,300,000
01/08/2011 9,800 -0.20 ▼ -2.00 9,300 9,900 9,300 564,000 5,527,200,000
29/07/2011 10,000 -0.20 ▼ -1.96 10,300 10,300 9,700 832,300 8,323,000,000
28/07/2011 10,200 -0.10 ▼ -0.97 10,300 10,400 10,100 428,000 4,365,600,000
27/07/2011 10,300 0.00 ■■ 0.00 10,300 10,400 10,200 494,400 5,092,320,000
26/07/2011 10,300 0.00 ■■ 0.00 10,300 10,400 10,200 599,700 6,176,910,000
25/07/2011 10,300 -0.10 ▼ -0.96 10,300 10,400 10,200 367,700 3,787,310,000
22/07/2011 10,400 -0.10 ▼ -0.95 10,500 10,500 10,300 355,300 3,695,120,000
21/07/2011 10,500 -0.10 ▼ -0.94 10,700 10,900 10,400 1,090,400 11,449,200,000
20/07/2011 10,600 0.50 ▲ 4.95 10,100 10,700 10,100 1,353,900 14,351,340,000
19/07/2011 10,100 -0.30 ▼ -2.88 10,300 10,300 10,100 837,800 8,461,780,000
18/07/2011 10,400 0.00 ■■ 0.00 10,300 10,400 10,100 671,700 6,985,680,000
15/07/2011 10,400 0.00 ■■ 0.00 10,500 10,500 10,300 380,100 3,953,040,000
14/07/2011 10,400 0.00 ■■ 0.00 10,200 10,500 10,200 468,800 4,875,520,000
13/07/2011 10,400 -0.10 ▼ -0.95 10,500 10,800 10,200 852,200 8,862,880,000
12/07/2011 10,500 0.20 ▲ 1.94 9,700 10,600 9,700 764,200 8,024,100,000
11/07/2011 10,300 -0.30 ▼ -2.83 10,600 10,600 10,300 685,200 7,057,560,000
08/07/2011 10,600 -0.10 ▼ -0.93 10,900 10,900 10,500 576,800 6,114,080,000
07/07/2011 10,700 0.00 ■■ 0.00 10,500 11,200 10,500 487,000 5,210,900,000
06/07/2011 10,700 -0.40 ▼ -3.60 11,500 11,500 10,600 1,243,100 13,301,170,000
05/07/2011 11,100 0.50 ▲ 4.72 10,700 11,100 10,600 1,355,900 15,050,490,000
04/07/2011 10,600 0.30 ▲ 2.91 10,700 10,700 10,100 1,031,700 10,936,020,000
01/07/2011 10,300 -0.50 ▼ -4.63 10,600 10,800 10,200 1,351,500 13,920,450,000
30/06/2011 10,800 -0.40 ▼ -3.57 11,100 11,300 10,700 0 0
29/06/2011 11,200 -0.20 ▼ -1.75 11,300 11,500 11,000 819,200 9,175,040,000
28/06/2011 11,400 -0.60 ▼ -5.00 12,100 12,100 11,300 2,100,500 23,945,700,000
27/06/2011 12,000 0.20 ▲ 1.69 12,600 12,600 11,800 2,121,600 25,459,200,000
24/06/2011 11,800 0.70 ▲ 6.31 11,500 11,800 11,300 537,600 6,343,680,000
23/06/2011 11,100 -0.40 ▼ -3.48 11,400 11,500 10,900 1,599,100 17,750,010,000
22/06/2011 11,500 -0.20 ▼ -1.71 11,700 12,100 11,400 1,993,400 22,924,100,000
21/06/2011 11,700 0.70 ▲ 6.36 11,300 11,700 10,900 2,380,900 27,856,530,000
20/06/2011 11,000 -0.30 ▼ -2.65 11,000 11,700 10,700 1,487,000 16,357,000,000
17/06/2011 11,300 -0.70 ▼ -5.83 12,500 12,500 11,300 2,909,900 32,881,870,000
16/06/2011 12,000 -0.80 ▼ -6.25 12,000 12,600 12,000 6,482,800 77,793,600,000
15/06/2011 12,800 -0.40 ▼ -3.03 13,200 13,400 12,800 1,688,200 21,608,960,000
14/06/2011 13,200 0.10 ▲ 0.76 14,000 14,000 13,000 3,676,100 48,524,520,000
13/06/2011 13,100 0.80 ▲ 6.50 13,100 13,100 12,900 3,388,400 44,388,040,000
10/06/2011 12,300 0.50 ▲ 4.24 11,900 12,300 11,900 7,701,900 94,733,370,000
09/06/2011 11,800 0.60 ▲ 5.36 11,600 12,100 11,000 1,761,300 20,783,340,000
08/06/2011 11,200 -0.30 ▼ -2.61 12,100 12,300 11,200 1,001,700 11,219,040,000
07/06/2011 11,500 0.80 ▲ 7.48 11,200 11,500 11,200 1,429,000 16,433,500,000
06/06/2011 10,700 -0.30 ▼ -2.73 11,000 11,200 10,600 310,200 3,319,140,000
03/06/2011 11,000 0.00 ■■ 0.00 11,700 11,700 10,800 996,100 10,957,100,000
02/06/2011 11,000 0.70 ▲ 6.80 10,500 11,000 10,500 587,100 6,458,100,000
01/06/2011 10,300 0.60 ▲ 6.19 9,900 10,300 9,900 218,000 2,245,400,000
31/05/2011 9,700 -0.10 ▼ -1.02 9,700 10,000 9,500 90,000 873,000,000
30/05/2011 9,800 -0.70 ▼ -6.67 10,900 10,900 9,800 462,900 4,536,420,000
27/05/2011 10,500 -0.10 ▼ -0.94 10,500 10,500 10,300 341,700 3,587,850,000
26/05/2011 10,600 0.60 ▲ 6.00 9,300 10,700 9,300 745,700 7,904,420,000
25/05/2011 10,000 -0.70 ▼ -6.54 10,000 10,200 10,000 236,200 2,362,000,000
24/05/2011 10,700 -0.70 ▼ -6.14 10,700 10,900 10,700 337,200 3,608,040,000
23/05/2011 11,400 -0.70 ▼ -5.79 12,100 12,100 11,400 547,400 6,240,360,000
20/05/2011 12,100 -0.30 ▼ -2.42 12,700 12,700 12,000 127,500 1,542,750,000
19/05/2011 12,400 -0.20 ▼ -1.59 12,900 13,000 12,300 211,400 2,621,360,000
18/05/2011 12,600 -0.10 ▼ -0.79 12,500 13,000 12,300 200,700 2,528,820,000
17/05/2011 12,700 -0.50 ▼ -3.79 12,900 13,100 12,600 252,700 3,209,290,000
16/05/2011 13,200 -0.40 ▼ -2.94 13,700 13,700 12,900 232,600 3,070,320,000
13/05/2011 13,600 -0.10 ▼ -0.73 13,500 13,800 13,300 321,500 4,372,400,000
12/05/2011 13,700 0.60 ▲ 4.58 12,900 13,900 12,900 612,100 8,385,770,000
11/05/2011 13,100 -0.20 ▼ -1.50 13,100 13,200 12,900 124,900 1,636,190,000
10/05/2011 13,300 0.40 ▲ 3.10 12,800 13,500 12,800 385,300 5,124,490,000
09/05/2011 12,900 0.20 ▲ 1.57 12,800 12,900 12,600 422,400 5,448,960,000
06/05/2011 12,700 0.10 ▲ 0.79 12,700 12,700 12,500 507,900 6,450,330,000
05/05/2011 12,600 -0.30 ▼ -2.33 13,000 13,000 12,500 391,600 4,934,160,000
04/05/2011 12,900 0.00 ■■ 0.00 12,700 13,100 12,700 199,700 2,576,130,000
29/04/2011 12,900 -0.10 ▼ -0.77 13,100 13,100 12,600 409,300 5,279,970,000
28/04/2011 13,000 -0.20 ▼ -1.52 13,400 13,400 12,900 189,700 2,466,100,000
27/04/2011 13,200 0.10 ▲ 0.76 13,400 13,500 13,000 295,400 3,899,280,000
26/04/2011 13,100 -0.60 ▼ -4.38 13,700 13,700 13,100 424,300 5,558,330,000
25/04/2011 13,700 0.30 ▲ 2.24 13,200 13,900 13,200 631,500 8,651,550,000
22/04/2011 13,400 -0.30 ▼ -2.19 14,000 14,000 13,000 380,800 5,102,720,000
21/04/2011 13,700 -0.40 ▼ -2.84 14,500 14,500 13,600 232,000 3,178,400,000
20/04/2011 14,100 -0.50 ▼ -3.42 14,100 14,900 14,100 154,700 2,181,270,000
19/04/2011 14,600 -0.60 ▼ -3.95 15,200 15,300 14,500 102,500 1,496,500,000
18/04/2011 15,200 -0.90 ▼ -5.59 16,000 16,000 15,200 412,400 6,268,480,000
15/04/2011 16,100 -0.70 ▼ -4.17 16,600 16,900 16,000 296,000 4,765,600,000
14/04/2011 16,800 0.10 ▲ 0.60 17,000 17,000 16,700 162,000 2,721,600,000
13/04/2011 16,700 0.20 ▲ 1.21 16,900 17,200 16,500 116,400 1,943,880,000
08/04/2011 16,500 -0.30 ▼ -1.79 16,800 16,900 16,500 301,800 4,979,700,000
07/04/2011 16,800 -1.00 ▼ -5.62 17,500 17,500 16,800 389,600 6,545,280,000
06/04/2011 17,800 0.50 ▲ 2.89 17,300 17,900 17,300 65,300 1,162,340,000
05/04/2011 17,300 0.30 ▲ 1.76 17,000 17,400 17,000 136,000 2,352,800,000
04/04/2011 17,000 -0.60 ▼ -3.41 18,000 18,000 17,000 148,200 2,519,400,000
01/04/2011 17,600 -0.40 ▼ -2.22 17,700 18,100 17,500 99,000 1,742,400,000
31/03/2011 18,000 0.50 ▲ 2.86 18,000 18,100 17,500 201,300 3,623,400,000
30/03/2011 17,500 -0.20 ▼ -1.13 17,600 17,700 17,300 89,400 1,564,500,000
29/03/2011 17,700 -0.40 ▼ -2.21 18,000 18,200 17,700 104,600 1,851,420,000
28/03/2011 18,100 0.00 ■■ 0.00 18,100 18,600 17,900 190,600 3,449,860,000
25/03/2011 18,100 -0.80 ▼ -4.23 19,400 19,400 18,000 308,300 5,580,230,000
24/03/2011 18,900 -0.60 ▼ -3.08 19,800 19,800 18,800 183,000 3,458,700,000
23/03/2011 19,500 0.40 ▲ 2.09 19,300 19,600 18,800 230,500 4,494,750,000
22/03/2011 19,100 -0.50 ▼ -2.55 19,900 20,200 19,000 186,000 3,552,600,000
21/03/2011 19,600 -0.10 ▼ -0.51 20,600 20,700 19,500 483,600 9,478,560,000
18/03/2011 19,700 1.00 ▲ 5.35 19,200 19,700 18,600 441,700 8,701,490,000
17/03/2011 18,700 0.10 ▲ 0.54 19,100 19,100 18,200 250,100 4,676,870,000
16/03/2011 18,600 0.00 ■■ 0.00 18,800 19,100 18,000 223,800 4,162,680,000
15/03/2011 18,600 0.10 ▲ 0.54 18,500 18,800 18,200 209,800 3,902,280,000
14/03/2011 18,500 -1.10 ▼ -5.61 19,700 19,700 18,400 287,600 5,320,600,000
11/03/2011 19,600 1.00 ▲ 5.38 19,300 19,600 19,300 541,800 10,619,280,000
10/03/2011 18,600 1.30 ▲ 7.51 17,800 18,600 17,800 574,100 10,678,260,000
09/03/2011 17,300 -0.40 ▼ -2.26 18,000 18,100 17,200 374,900 6,485,770,000
08/03/2011 17,700 -0.70 ▼ -3.80 18,500 18,600 17,700 208,800 3,695,760,000
07/03/2011 18,400 0.20 ▲ 1.10 18,100 18,700 18,100 84,100 1,547,440,000
04/03/2011 18,200 0.00 ■■ 0.00 18,500 18,500 17,900 190,300 3,463,460,000
03/03/2011 18,200 -0.90 ▼ -4.71 17,900 19,100 17,900 304,200 5,536,440,000
02/03/2011 19,100 -1.30 ▼ -6.37 20,500 20,500 19,100 497,400 9,500,340,000
01/03/2011 20,400 -0.10 ▼ -0.49 20,500 20,700 20,300 142,400 2,904,960,000
28/02/2011 20,500 -0.60 ▼ -2.84 21,500 21,500 20,500 345,100 7,074,550,000
25/02/2011 21,100 0.20 ▲ 0.96 21,400 21,400 20,500 124,300 2,622,730,000
24/02/2011 20,900 -0.10 ▼ -0.48 21,300 21,500 19,900 289,700 6,054,730,000
23/02/2011 21,000 -0.10 ▼ -0.47 21,500 21,500 20,600 484,900 10,182,900,000
22/02/2011 21,100 -1.20 ▼ -5.38 21,500 21,500 20,800 793,700 16,747,070,000
21/02/2011 22,300 -1.70 ▼ -7.08 23,500 23,500 22,300 327,400 7,301,020,000
18/02/2011 24,000 -0.70 ▼ -2.83 24,500 24,800 23,600 91,000 2,184,000,000
17/02/2011 24,700 -0.70 ▼ -2.76 25,000 26,000 24,500 252,600 6,239,220,000
16/02/2011 25,400 -1.50 ▼ -5.58 26,800 27,000 25,400 188,500 4,787,900,000
15/02/2011 26,900 0.00 ■■ 0.00 27,300 27,300 26,300 200,100 5,382,690,000
14/02/2011 26,900 -0.50 ▼ -1.82 27,500 27,500 26,800 130,700 3,515,830,000
11/02/2011 27,400 0.10 ▲ 0.37 27,400 27,400 27,000 236,400 6,477,360,000
10/02/2011 27,300 0.00 ■■ 0.00 27,200 28,000 27,200 127,100 3,469,830,000
09/02/2011 27,300 0.30 ▲ 1.11 27,000 28,500 27,000 322,800 8,812,440,000
08/02/2011 27,000 -0.40 ▼ -1.46 27,800 27,800 27,000 59,100 1,595,700,000
28/01/2011 27,400 -0.90 ▼ -3.18 27,700 28,000 27,200 125,300 3,433,220,000
27/01/2011 28,300 1.00 ▲ 3.66 28,000 28,400 27,900 44,000 1,245,200,000
26/01/2011 27,300 0.30 ▲ 1.11 28,200 28,200 27,000 36,400 993,720,000
25/01/2011 27,000 0.30 ▲ 1.12 27,000 27,300 26,700 96,600 2,608,200,000
24/01/2011 26,700 -1.00 ▼ -3.61 27,800 27,800 26,600 108,400 2,894,280,000
21/01/2011 27,700 -0.20 ▼ -0.72 28,200 28,500 27,500 170,400 4,720,080,000
20/01/2011 27,900 -0.40 ▼ -1.41 28,200 28,600 27,900 176,000 4,910,400,000
19/01/2011 28,300 -0.60 ▼ -2.08 29,000 29,500 28,100 218,000 6,169,400,000
18/01/2011 28,900 -0.60 ▼ -2.03 28,800 29,300 28,500 159,300 4,603,770,000
17/01/2011 29,500 0.30 ▲ 1.03 29,200 30,300 29,100 167,200 4,932,400,000
14/01/2011 29,200 0.20 ▲ 0.69 29,400 29,400 28,600 126,800 3,702,560,000
13/01/2011 29,000 0.40 ▲ 1.40 29,300 29,500 29,000 300,500 8,714,500,000
12/01/2011 28,600 0.40 ▲ 1.42 29,000 30,000 28,100 589,200 16,851,120,000
11/01/2011 28,200 -0.30 ▼ -1.05 29,000 29,000 27,700 156,200 4,404,840,000
10/01/2011 28,500 -2.00 ▼ -6.56 29,100 29,500 28,400 174,500 4,973,250,000
07/01/2011 30,500 -0.40 ▼ -1.29 30,900 31,000 30,100 180,000 5,490,000,000
06/01/2011 30,900 0.20 ▲ 0.65 30,300 31,000 30,300 75,700 2,339,130,000
05/01/2011 30,700 -0.70 ▼ -2.23 31,000 31,100 30,600 198,300 6,087,810,000
04/01/2011 31,400 -0.10 ▼ -0.32 31,900 33,300 31,400 243,000 7,630,200,000
31/12/2010 31,500 0.60 ▲ 1.94 30,800 32,500 30,200 650,500 20,490,750,000
30/12/2010 30,900 -0.10 ▼ -0.32 30,500 31,500 30,400 286,400 8,849,760,000
29/12/2010 31,000 -1.00 ▼ -3.12 33,500 33,500 30,900 280,500 8,695,500,000
28/12/2010 32,000 0.50 ▲ 1.59 32,000 33,000 31,100 683,700 21,878,400,000
27/12/2010 31,500 0.20 ▲ 0.64 31,800 31,800 30,600 486,600 15,327,900,000
24/12/2010 31,300 -0.30 ▼ -0.95 31,400 32,000 30,000 266,200 8,332,060,000
23/12/2010 31,600 0.10 ▲ 0.32 31,500 31,600 29,800 418,500 13,224,600,000
22/12/2010 31,500 0.40 ▲ 1.29 32,500 32,500 31,000 510,300 16,074,450,000
21/12/2010 31,100 -0.80 ▼ -2.51 32,200 32,200 30,700 1,064,100 33,093,510,000
20/12/2010 31,900 -2.00 ▼ -5.90 34,000 34,000 31,800 418,700 13,356,530,000
17/12/2010 33,900 1.80 ▲ 5.61 33,000 34,000 32,500 533,400 18,082,260,000
16/12/2010 32,100 -1.70 ▼ -5.03 32,100 33,400 32,000 572,400 18,374,040,000
15/12/2010 33,800 -0.20 ▼ -0.59 34,000 35,200 33,700 1,764,500 59,640,100,000
14/12/2010 34,000 0.00 ■■ 0.00 36,300 36,300 32,900 1,370,500 46,597,000,000
13/12/2010 34,000 2.20 ▲ 6.92 34,000 34,000 34,000 833,300 28,332,200,000
10/12/2010 31,800 1.20 ▲ 3.92 31,800 31,800 31,500 785,300 24,972,540,000
09/12/2010 30,600 2.20 ▲ 7.75 28,600 30,600 28,200 858,500 26,270,100,000
08/12/2010 28,400 -1.30 ▼ -4.38 30,000 30,600 28,200 1,673,500 47,527,400,000
07/12/2010 29,700 -0.20 ▼ -0.67 29,000 32,000 29,000 1,896,500 56,326,050,000
06/12/2010 29,900 1.10 ▲ 3.82 30,500 30,800 29,000 3,513,000 105,038,700,000
03/12/2010 28,800 1.20 ▲ 4.35 28,800 28,800 28,000 503,100 14,489,280,000
02/12/2010 27,600 2.30 ▲ 9.09 25,800 27,600 25,400 781,300 21,563,880,000
01/12/2010 25,300 -0.30 ▼ -1.17 26,000 26,400 25,000 418,200 10,580,460,000
30/11/2010 25,600 0.30 ▲ 1.19 26,000 26,100 25,000 637,300 16,314,880,000
29/11/2010 25,300 1.40 ▲ 5.86 23,500 25,300 23,300 507,000 12,827,100,000
26/11/2010 23,900 0.20 ▲ 0.84 24,000 24,000 23,500 363,800 8,694,820,000
25/11/2010 23,700 0.90 ▲ 3.95 23,000 23,900 23,000 324,000 7,678,800,000
24/11/2010 22,800 -0.20 ▼ -0.87 22,600 23,000 22,600 262,200 5,978,160,000
23/11/2010 23,000 0.10 ▲ 0.44 23,000 23,100 22,300 308,400 7,093,200,000
22/11/2010 22,900 -0.80 ▼ -3.38 23,000 23,000 22,200 312,400 7,153,960,000
19/11/2010 23,700 -0.10 ▼ -0.42 24,000 24,100 23,300 646,700 15,326,790,000
18/11/2010 23,800 -0.20 ▼ -0.83 24,200 24,700 23,600 465,300 11,074,140,000
17/11/2010 24,000 0.30 ▲ 1.27 23,800 24,200 23,600 637,500 15,300,000,000
16/11/2010 23,700 1.60 ▲ 7.24 21,600 23,700 21,600 2,864,200 67,881,540,000
15/11/2010 22,100 -0.10 ▼ -0.45 22,300 23,400 21,600 425,700 9,407,970,000
12/11/2010 22,200 -1.50 ▼ -6.33 23,000 23,000 22,200 1,690,900 37,537,980,000
11/11/2010 23,700 -1.70 ▼ -6.69 24,000 24,500 23,700 1,760,300 41,719,110,000
10/11/2010 25,400 -0.70 ▼ -2.68 25,800 25,800 25,400 765,300 19,438,620,000
09/11/2010 26,100 0.00 ■■ 0.00 31,500 31,500 25,300 966,900 25,236,090,000
01/01/1970 5,300 0.00 ■■ 0.00 5,300 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