Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.
Thêm mã
  • VN-Index 0.00 0 (0%)
  • HNX-Index 0.00 0 (0%)
  • UPCOM-Index 0.00 0 (0%)
CTCP Tập Đoàn Đầu Tư Thăng Long
Thang Long Investment Group JSC
Mã CK:      TIG      11.70      ■■ 0 (0%)      (cập nhật 23:45 19/04/2024)
Đang giao dịch
Sàn giao dịch: HNX
Nhóm ngành: Tài chính - Đầu tư
Website: http://thanglonginvestgroup.vn/
TIG » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
19/04/2024 11,700 0.00 ■■ 0.00 11,700 11,700 11,200 139,530 1,632,501,000
17/04/2024 11,700 -0.10 ▼ -0.85 11,800 12,000 11,500 192,640 2,253,888,000
16/04/2024 11,800 0.00 ■■ 0.00 11,800 12,000 11,300 186,610 2,201,998,000
15/04/2024 11,800 -1.10 ▼ -9.32 12,900 12,900 11,800 293,480 3,463,064,000
12/04/2024 12,900 0.10 ▲ 0.78 12,800 13,000 12,600 146,230 1,886,367,000
11/04/2024 12,800 0.20 ▲ 1.56 12,600 12,900 12,500 204,350 2,615,680,000
10/04/2024 12,600 -0.20 ▼ -1.59 12,800 12,900 12,600 114,270 1,439,802,000
09/04/2024 12,800 0.10 ▲ 0.78 12,700 12,900 12,600 131,820 1,687,296,000
08/04/2024 12,700 -0.20 ▼ -1.57 12,900 12,900 12,600 153,990 1,955,673,000
05/04/2024 13,000 -0.20 ▼ -1.54 13,200 13,200 12,900 102,290 1,329,770,000
04/04/2024 13,200 0.10 ▲ 0.76 13,100 13,200 12,900 218,040 2,878,128,000
03/04/2024 13,100 -0.40 ▼ -3.05 13,500 13,600 13,100 215,600 2,824,360,000
02/04/2024 13,500 0.10 ▲ 0.74 13,400 13,600 13,200 182,010 2,457,135,000
01/04/2024 13,400 -0.20 ▼ -1.49 13,600 13,700 13,400 208,200 2,789,880,000
29/03/2024 13,600 -0.40 ▼ -2.94 14,000 14,000 13,600 172,970 2,352,392,000
28/03/2024 14,000 0.10 ▲ 0.71 13,900 14,200 13,700 168,560 2,359,840,000
27/03/2024 13,900 0.30 ▲ 2.16 13,600 14,000 13,500 329,190 4,575,741,000
26/03/2024 13,600 0.10 ▲ 0.74 13,500 13,700 13,300 161,900 2,201,840,000
25/03/2024 13,500 -0.20 ▼ -1.48 13,700 13,900 13,400 193,630 2,614,005,000
22/03/2024 13,700 0.10 ▲ 0.73 13,600 14,100 13,500 266,070 3,645,159,000
21/03/2024 13,600 0.10 ▲ 0.74 13,500 13,700 13,400 182,180 2,477,648,000
20/03/2024 13,500 0.00 ■■ 0.00 13,500 13,500 13,200 153,420 2,071,170,000
19/03/2024 13,500 -0.20 ▼ -1.48 13,700 14,000 13,400 188,130 2,539,755,000
18/03/2024 13,700 0.10 ▲ 0.73 13,600 14,000 13,100 397,180 5,441,366,000
15/03/2024 13,600 0.00 ■■ 0.00 13,600 13,900 13,300 332,430 4,521,048,000
14/03/2024 13,600 0.60 ▲ 4.41 13,000 13,800 13,000 427,190 5,809,784,000
13/03/2024 13,000 0.40 ▲ 3.08 12,600 13,000 12,500 274,660 3,570,580,000
12/03/2024 12,600 0.00 ■■ 0.00 12,600 12,700 12,400 161,220 2,031,372,000
11/03/2024 12,600 -0.20 ▼ -1.59 12,800 12,900 12,300 233,700 2,944,620,000
08/03/2024 12,800 -0.30 ▼ -2.34 13,100 13,200 12,800 276,740 3,542,272,000
07/03/2024 13,100 0.30 ▲ 2.29 12,800 13,200 12,700 453,030 5,934,693,000
06/03/2024 12,800 0.00 ■■ 0.00 12,800 12,900 12,500 273,650 3,502,720,000
05/03/2024 12,800 0.30 ▲ 2.34 12,500 12,800 12,300 283,400 3,627,520,000
04/03/2024 12,500 0.00 ■■ 0.00 12,500 12,800 12,500 169,570 2,119,625,000
01/03/2024 12,500 0.00 ■■ 0.00 12,500 12,700 12,400 202,670 2,533,375,000
29/02/2024 12,500 -0.30 ▼ -2.40 12,800 12,900 12,500 166,730 2,084,125,000
28/02/2024 12,800 0.50 ▲ 3.91 12,300 13,200 12,300 505,910 6,475,648,000
27/02/2024 12,300 0.20 ▲ 1.63 12,100 12,400 12,100 152,330 1,873,659,000
26/02/2024 12,100 0.10 ▲ 0.83 12,000 12,200 11,900 95,890 1,160,269,000
23/02/2024 12,000 -0.20 ▼ -1.67 12,200 12,600 12,000 301,980 3,623,760,000
22/02/2024 12,200 0.10 ▲ 0.82 12,100 12,300 12,000 109,150 1,331,630,000
21/02/2024 12,100 -0.10 ▼ -0.83 12,200 12,300 12,100 118,950 1,439,295,000
20/02/2024 12,200 -0.10 ▼ -0.82 12,300 12,600 12,200 1,708,100 20,838,820,000
19/02/2024 12,300 0.10 ▲ 0.81 12,200 12,300 12,100 1,470,200 18,083,460,000
16/02/2024 12,200 0.30 ▲ 2.46 11,900 12,400 11,900 2,356,800 28,752,960,000
15/02/2024 11,900 -0.10 ▼ -0.84 12,000 12,100 11,900 1,008,200 11,997,580,000
07/02/2024 12,000 -0.10 ▼ -0.83 12,100 12,300 11,900 1,198,000 14,376,000,000
06/02/2024 12,100 0.30 ▲ 2.48 11,800 12,200 11,600 1,690,500 20,455,050,000
05/02/2024 11,800 0.00 ■■ 0.00 11,800 12,000 11,700 751,600 8,868,880,000
02/02/2024 11,800 -0.10 ▼ -0.85 11,900 11,900 11,700 1,053,100 12,426,580,000
01/02/2024 11,900 -0.10 ▼ -0.84 12,000 12,000 11,700 894,400 10,643,360,000
31/01/2024 12,000 -0.10 ▼ -0.83 12,100 12,300 11,800 1,569,100 18,829,200,000
30/01/2024 12,100 0.10 ▲ 0.83 12,000 12,400 12,000 1,684,900 20,387,290,000
29/01/2024 12,000 -0.10 ▼ -0.83 12,100 12,200 12,000 920,400 11,044,800,000
26/01/2024 12,100 -0.10 ▼ -0.83 12,200 12,400 12,100 841,700 10,184,570,000
25/01/2024 12,200 -0.10 ▼ -0.82 12,300 12,300 12,000 986,800 12,038,960,000
24/01/2024 12,300 -0.10 ▼ -0.81 12,400 12,600 12,100 1,183,800 14,560,740,000
23/01/2024 12,400 0.40 ▲ 3.23 12,000 12,500 11,800 3,078,700 38,175,880,000
22/01/2024 12,000 0.10 ▲ 0.83 11,900 12,000 11,600 1,302,000 15,624,000,000
19/01/2024 11,900 -0.10 ▼ -0.84 12,000 12,100 11,800 1,402,000 16,683,800,000
18/01/2024 12,000 0.00 ■■ 0.00 12,000 12,000 11,800 948,600 11,383,200,000
17/01/2024 12,000 0.20 ▲ 1.67 11,800 12,000 11,700 1,634,900 19,618,800,000
16/01/2024 11,800 0.10 ▲ 0.85 11,700 11,800 11,400 1,204,000 14,207,200,000
15/01/2024 11,700 -0.10 ▼ -0.85 11,800 12,000 11,500 1,580,700 18,494,190,000
12/01/2024 11,800 -0.50 ▼ -4.24 12,300 12,300 11,600 2,298,000 27,116,400,000
11/01/2024 12,300 0.00 ■■ 0.00 12,300 12,400 12,100 1,220,100 15,007,230,000
10/01/2024 12,300 -0.20 ▼ -1.63 12,500 12,500 12,100 1,710,500 21,039,150,000
09/01/2024 12,500 0.00 ■■ 0.00 12,500 12,600 12,200 2,333,300 29,166,250,000
08/01/2024 12,500 0.10 ▲ 0.80 12,400 12,700 12,300 2,134,400 26,680,000,000
05/01/2024 12,400 0.00 ■■ 0.00 12,400 12,600 12,300 1,495,400 18,542,960,000
04/01/2024 12,400 -0.10 ▼ -0.81 12,500 12,800 12,400 2,095,600 25,985,440,000
03/01/2024 12,500 0.10 ▲ 0.80 12,400 12,700 12,200 2,120,300 26,503,750,000
02/01/2024 12,400 -0.10 ▼ -0.81 12,500 12,700 12,200 1,280,500 15,878,200,000
29/12/2023 12,500 0.20 ▲ 1.60 12,300 12,500 12,200 2,075,100 25,938,750,000
28/12/2023 12,300 -0.10 ▼ -0.81 12,400 12,600 12,200 1,685,100 20,726,730,000
27/12/2023 12,400 -0.20 ▼ -1.61 12,600 12,800 12,300 1,994,100 24,726,840,000
26/12/2023 12,600 0.50 ▲ 3.97 12,100 12,700 12,000 3,683,500 46,412,100,000
25/12/2023 12,100 0.20 ▲ 1.65 11,900 12,300 11,900 2,118,600 25,635,060,000
22/12/2023 11,900 -0.20 ▼ -1.68 12,100 12,200 11,800 1,713,500 20,390,650,000
21/12/2023 12,100 0.30 ▲ 2.48 11,800 12,100 11,800 3,025,100 36,603,710,000
20/12/2023 11,800 -0.20 ▼ -1.69 12,000 12,600 11,600 1,895,000 22,361,000,000
19/12/2023 12,000 -1.00 ▼ -8.33 13,000 13,200 11,700 7,924,300 95,091,600,000
18/12/2023 13,000 0.10 ▲ 0.77 12,900 13,200 12,800 2,220,600 28,867,800,000
15/12/2023 12,900 -0.10 ▼ -0.78 13,000 13,200 12,700 2,925,700 37,741,530,000
14/12/2023 13,000 0.30 ▲ 2.31 12,700 13,500 12,800 2,754,500 35,808,500,000
13/12/2023 12,700 -0.40 ▼ -3.15 13,100 13,200 12,600 2,101,300 26,686,510,000
12/12/2023 13,100 0.50 ▲ 3.82 12,600 13,300 12,600 3,978,200 52,114,420,000
11/12/2023 12,600 0.20 ▲ 1.59 12,400 13,600 12,600 5,338,200 67,261,320,000
08/12/2023 12,400 1.10 ▲ 8.87 11,300 12,400 11,400 6,818,000 84,543,200,000
07/12/2023 11,300 0.00 ■■ 0.00 11,300 11,500 11,000 3,355,800 37,920,540,000
06/12/2023 11,300 0.60 ▲ 5.31 10,700 11,400 10,500 5,137,600 58,054,880,000
05/12/2023 10,700 0.20 ▲ 1.87 10,500 10,700 10,400 2,235,800 23,923,060,000
04/12/2023 10,500 0.30 ▲ 2.86 10,200 10,700 10,300 2,945,500 30,927,750,000
01/12/2023 10,200 -0.30 ▼ -2.94 10,500 10,400 10,100 1,217,700 12,420,540,000
30/11/2023 10,400 -0.10 ▼ -0.96 10,500 10,500 10,200 1,859,400 19,337,760,000
29/11/2023 10,500 0.00 ■■ 0.00 10,500 10,600 10,300 1,670,300 17,538,150,000
28/11/2023 10,500 0.00 ■■ 0.00 10,500 10,600 10,200 1,875,500 19,692,750,000
27/11/2023 10,500 -0.20 ▼ -1.90 10,700 10,900 10,400 1,807,200 18,975,600,000
24/11/2023 10,700 0.00 ■■ 0.00 10,700 11,100 10,300 2,314,500 24,765,150,000
23/11/2023 11,800 -0.40 ▼ -3.39 12,200 12,500 11,700 3,204,200 37,809,560,000
22/11/2023 12,200 0.50 ▲ 4.10 11,700 12,200 11,600 3,930,100 47,947,220,000
21/11/2023 11,700 0.30 ▲ 2.56 11,400 11,800 11,400 2,911,900 34,069,230,000
20/11/2023 11,400 0.10 ▲ 0.88 11,300 11,400 11,000 1,169,500 13,332,300,000
17/11/2023 11,300 -0.30 ▼ -2.65 11,600 11,800 11,200 1,560,800 17,637,040,000
16/11/2023 11,600 0.30 ▲ 2.59 11,300 11,600 11,200 1,249,900 14,498,840,000
15/11/2023 11,300 0.00 ■■ 0.00 11,300 11,700 11,200 1,087,300 12,286,490,000
14/11/2023 11,300 -0.10 ▼ -0.88 11,400 11,700 11,100 1,440,800 16,281,040,000
13/11/2023 11,400 0.10 ▲ 0.88 11,300 11,700 11,300 1,609,700 18,350,580,000
10/11/2023 11,300 -0.20 ▼ -1.77 11,500 11,800 11,300 1,358,500 15,351,050,000
09/11/2023 11,500 0.10 ▲ 0.87 11,400 11,800 11,400 1,614,800 18,570,200,000
08/11/2023 11,400 1.00 ▲ 8.77 10,400 11,400 10,500 3,413,700 38,916,180,000
07/11/2023 10,400 -0.20 ▼ -1.92 10,600 10,800 10,400 319,500 3,322,800,000
06/11/2023 10,600 0.00 ■■ 0.00 10,600 10,800 9,600 471,100 4,993,660,000
03/11/2023 10,600 0.00 ■■ 0.00 10,600 10,700 10,400 719,300 7,624,580,000
02/11/2023 10,600 0.60 ▲ 5.66 10,000 10,600 10,100 1,092,900 11,584,740,000
01/11/2023 10,000 0.10 ▲ 1.00 9,900 10,100 9,800 503,700 5,037,000,000
31/10/2023 9,900 -0.20 ▼ -2.02 10,100 10,300 9,900 367,800 3,641,220,000
30/10/2023 10,100 -0.20 ▼ -1.98 10,300 10,400 10,100 221,300 2,235,130,000
27/10/2023 10,300 0.10 ▲ 0.97 10,200 10,400 9,900 591,800 6,095,540,000
26/10/2023 10,200 -0.50 ▼ -4.90 10,700 10,600 9,900 473,600 4,830,720,000
25/10/2023 10,700 0.20 ▲ 1.87 10,500 10,900 10,500 1,145,800 12,260,060,000
24/10/2023 10,500 0.10 ▲ 0.95 10,400 10,700 10,400 368,400 3,868,200,000
23/10/2023 10,400 -0.10 ▼ -0.96 10,500 10,600 10,300 206,600 2,148,640,000
20/10/2023 10,500 0.00 ■■ 0.00 10,500 10,600 10,100 449,800 4,722,900,000
19/10/2023 10,500 0.00 ■■ 0.00 10,500 10,700 10,200 564,300 5,925,150,000
18/10/2023 10,500 -0.20 ▼ -1.90 10,700 10,700 10,000 782,700 8,218,350,000
17/10/2023 10,700 -0.10 ▼ -0.93 10,800 11,100 10,700 669,800 7,166,860,000
16/10/2023 10,800 -0.30 ▼ -2.78 11,100 11,300 10,800 696,800 7,525,440,000
13/10/2023 11,100 -0.10 ▼ -0.90 11,200 11,100 10,700 463,700 5,147,070,000
12/10/2023 11,200 0.40 ▲ 3.57 10,800 11,300 10,900 1,119,600 12,539,520,000
11/10/2023 10,800 -0.10 ▼ -0.93 10,900 11,000 10,800 582,400 6,289,920,000
10/10/2023 10,900 0.10 ▲ 0.92 10,800 11,300 10,800 1,806,900 19,695,210,000
09/10/2023 10,800 0.30 ▲ 2.78 10,500 10,900 10,500 966,400 10,437,120,000
06/10/2023 10,500 0.00 ■■ 0.00 10,500 10,600 10,300 527,000 5,533,500,000
05/10/2023 10,500 -0.20 ▼ -1.90 10,700 10,900 10,500 1,200,800 12,608,400,000
04/10/2023 10,700 -0.10 ▼ -0.93 10,800 10,800 10,300 676,800 7,241,760,000
03/10/2023 10,800 0.50 ▲ 4.63 10,300 11,000 10,000 2,345,600 25,332,480,000
02/10/2023 10,300 0.20 ▲ 1.94 10,100 10,500 10,100 789,500 8,131,850,000
29/09/2023 10,100 -0.10 ▼ -0.99 10,200 10,400 10,100 1,015,700 10,258,570,000
28/09/2023 10,200 0.00 ■■ 0.00 10,200 10,300 9,900 657,900 6,710,580,000
27/09/2023 10,200 0.30 ▲ 2.94 9,900 10,200 9,600 614,000 6,262,800,000
26/09/2023 9,900 -0.20 ▼ -2.02 10,100 10,300 9,500 1,094,800 10,838,520,000
21/09/2023 11,500 -0.20 ▼ -1.74 11,700 11,700 11,500 571,700 6,574,550,000
20/09/2023 11,700 0.20 ▲ 1.71 11,500 11,700 11,300 332,100 3,885,570,000
19/09/2023 11,600 0.00 ■■ 0.00 11,600 11,600 11,500 21,300 247,080,000
18/09/2023 11,600 -0.20 ▼ -1.72 11,800 11,900 11,400 399,000 4,628,400,000
15/09/2023 11,800 0.20 ▲ 1.69 11,600 11,800 11,500 589,000 6,950,200,000
14/09/2023 11,600 -0.10 ▼ -0.86 11,700 11,800 11,300 1,108,900 12,863,240,000
13/09/2023 11,700 -0.20 ▼ -1.71 11,900 12,100 11,600 822,400 9,622,080,000
12/09/2023 11,900 0.20 ▲ 1.68 11,700 11,900 11,500 662,900 7,888,510,000
11/09/2023 11,700 -0.30 ▼ -2.56 12,000 12,400 11,700 1,498,300 17,530,110,000
08/09/2023 12,000 -0.10 ▼ -0.83 12,100 12,300 12,000 1,057,700 12,692,400,000
07/09/2023 12,100 0.20 ▲ 1.65 11,900 12,300 11,900 1,665,500 20,152,550,000
06/09/2023 11,900 0.00 ■■ 0.00 11,900 12,100 11,700 652,400 7,763,560,000
31/08/2023 11,600 0.10 ▲ 0.86 11,500 11,700 11,500 905,700 10,506,120,000
30/08/2023 11,500 -0.10 ▼ -0.87 11,600 11,600 11,300 444,900 5,116,350,000
29/08/2023 11,600 0.00 ■■ 0.00 11,600 11,700 11,400 855,700 9,926,120,000
28/08/2023 11,600 0.30 ▲ 2.59 11,300 11,600 11,100 1,271,200 14,745,920,000
25/08/2023 11,300 -0.10 ▼ -0.88 11,400 11,500 11,200 532,800 6,020,640,000
24/08/2023 11,400 0.40 ▲ 3.51 11,000 11,400 11,000 1,196,300 13,637,820,000
23/08/2023 11,000 -0.20 ▼ -1.82 11,200 11,500 11,000 463,700 5,100,700,000
22/08/2023 11,200 0.20 ▲ 1.79 11,000 11,300 10,600 856,000 9,587,200,000
21/08/2023 11,000 0.00 ■■ 0.00 11,000 11,300 10,300 1,406,000 15,466,000,000
18/08/2023 11,600 11.60 ▲ 100.00 0 12,300 11,400 2,041,100 23,676,760,000
17/08/2023 12,200 -0.40 ▼ -3.28 12,600 12,700 12,200 1,975,700 24,103,540,000
16/08/2023 12,800 12.80 ▲ 100.00 0 12,900 12,600 146,600 1,876,480,000
15/08/2023 12,800 0.40 ▲ 3.13 12,400 13,200 12,400 3,568,400 45,675,520,000
14/08/2023 12,400 0.20 ▲ 1.61 12,200 12,500 12,200 1,249,600 15,495,040,000
11/08/2023 12,200 0.00 ■■ 0.00 12,200 12,400 12,000 1,029,000 12,553,800,000
10/08/2023 12,200 -0.10 ▼ -0.82 12,300 12,600 12,200 1,286,500 15,695,300,000
09/08/2023 12,300 0.00 ■■ 0.00 12,300 12,400 12,100 1,313,700 16,158,510,000
08/08/2023 12,300 -0.30 ▼ -2.44 12,600 12,700 12,300 1,474,400 18,135,120,000
07/08/2023 12,600 0.10 ▲ 0.79 12,500 12,800 12,400 1,585,000 19,971,000,000
04/08/2023 12,500 0.40 ▲ 3.20 12,100 12,600 12,100 1,986,600 24,832,500,000
03/08/2023 12,100 0.10 ▲ 0.83 12,000 12,300 11,900 1,028,400 12,443,640,000
02/08/2023 12,000 -0.10 ▼ -0.83 12,100 12,200 11,900 1,263,000 15,156,000,000
01/08/2023 12,100 -0.50 ▼ -4.13 12,600 13,000 11,800 1,824,000 22,070,400,000
31/07/2023 12,600 0.00 ■■ 0.00 12,600 12,800 12,300 1,499,700 18,896,220,000
28/07/2023 12,600 0.00 ■■ 0.00 12,600 12,700 12,400 1,021,800 12,874,680,000
27/07/2023 12,600 12.60 ▲ 100.00 0 12,800 12,000 3,490,500 43,980,300,000
26/07/2023 12,000 0.20 ▲ 1.67 11,800 12,000 11,700 976,800 11,721,600,000
25/07/2023 11,800 -0.30 ▼ -2.54 12,100 12,200 11,700 964,700 11,383,460,000
24/07/2023 12,100 0.10 ▲ 0.83 12,000 12,300 11,900 1,140,300 13,797,630,000
21/07/2023 12,000 0.20 ▲ 1.67 11,800 12,100 11,800 1,084,600 13,015,200,000
20/07/2023 11,800 0.20 ▲ 1.69 11,600 11,900 11,500 954,300 11,260,740,000
19/07/2023 11,600 -0.20 ▼ -1.72 11,800 12,100 11,500 1,659,100 19,245,560,000
18/07/2023 11,800 -0.30 ▼ -2.54 12,100 12,100 11,800 1,329,000 15,682,200,000
17/07/2023 12,100 0.00 ■■ 0.00 12,100 12,500 12,000 1,530,000 18,513,000,000
14/07/2023 12,100 -0.10 ▼ -0.83 12,200 12,400 11,800 1,822,700 22,054,670,000
13/07/2023 12,200 0.50 ▲ 4.10 11,700 12,200 11,700 3,236,100 39,480,420,000
12/07/2023 11,700 0.30 ▲ 2.56 11,400 11,700 11,300 1,182,800 13,838,760,000
11/07/2023 11,400 -0.20 ▼ -1.75 11,600 11,900 11,400 1,346,300 15,347,820,000
10/07/2023 11,600 0.50 ▲ 4.31 11,100 11,600 10,900 2,034,000 23,594,400,000
07/07/2023 11,100 0.00 ■■ 0.00 11,100 11,200 10,900 586,900 6,514,590,000
06/07/2023 11,100 -0.10 ▼ -0.90 11,200 11,200 10,900 719,700 7,988,670,000
05/07/2023 11,200 -0.10 ▼ -0.89 11,300 11,500 11,100 685,200 7,674,240,000
04/07/2023 11,300 0.30 ▲ 2.65 11,000 11,300 11,000 450,400 5,089,520,000
03/07/2023 11,000 0.00 ■■ 0.00 11,000 11,200 10,900 441,700 4,858,700,000
30/06/2023 11,000 0.00 ■■ 0.00 11,000 11,200 10,900 636,500 7,001,500,000
29/06/2023 11,000 -0.30 ▼ -2.73 11,300 11,300 11,000 1,546,900 17,015,900,000
28/06/2023 11,300 -0.30 ▼ -2.65 11,600 11,600 11,200 805,800 9,105,540,000
27/06/2023 11,600 0.30 ▲ 2.59 11,300 11,700 11,300 752,200 8,725,520,000
26/06/2023 11,300 -0.30 ▼ -2.65 11,600 11,700 11,200 1,479,200 16,714,960,000
23/06/2023 11,600 -0.30 ▼ -2.59 11,900 12,100 11,600 1,229,700 14,264,520,000
22/06/2023 11,900 0.50 ▲ 4.20 11,400 12,200 11,300 3,164,500 37,657,550,000
21/06/2023 11,400 11.40 ▲ 100.00 0 11,600 11,200 1,192,400 13,593,360,000
20/06/2023 11,200 0.30 ▲ 2.68 10,900 11,200 10,900 611,600 6,849,920,000
19/06/2023 10,900 -0.40 ▼ -3.67 11,300 11,400 10,900 1,201,800 13,099,620,000
16/06/2023 11,300 0.10 ▲ 0.88 11,200 11,600 11,200 1,399,800 15,817,740,000
15/06/2023 11,200 0.10 ▲ 0.89 11,100 11,300 11,000 696,200 7,797,440,000
14/06/2023 11,100 -0.20 ▼ -1.80 11,300 11,600 11,100 1,085,200 12,045,720,000
13/06/2023 11,300 0.10 ▲ 0.88 11,200 11,700 11,100 1,268,100 14,329,530,000
12/06/2023 11,200 -0.10 ▼ -0.89 11,300 11,400 11,000 780,100 8,737,120,000
09/06/2023 11,300 0.10 ▲ 0.88 11,200 11,400 10,900 1,400,300 15,823,390,000
08/06/2023 11,200 -0.60 ▼ -5.36 11,800 12,200 11,200 2,664,800 29,845,760,000
07/06/2023 11,800 0.70 ▲ 5.93 11,100 11,900 11,100 2,775,100 32,746,180,000
06/06/2023 11,100 0.10 ▲ 0.90 11,000 11,300 10,800 1,515,700 16,824,270,000
05/06/2023 11,000 -0.20 ▼ -1.82 11,200 11,300 10,900 1,262,900 13,891,900,000
02/06/2023 11,200 -0.20 ▼ -1.79 11,400 11,500 11,100 1,213,100 13,586,720,000
01/06/2023 11,400 -0.10 ▼ -0.88 11,500 11,700 11,200 1,172,700 13,368,780,000
31/05/2023 11,500 0.10 ▲ 0.87 11,400 12,000 11,200 1,452,800 16,707,200,000
30/05/2023 11,400 0.00 ■■ 0.00 11,400 11,500 10,800 1,321,300 15,062,820,000
29/05/2023 11,400 0.40 ▲ 3.51 11,000 11,500 11,000 1,157,700 13,197,780,000
26/05/2023 11,000 0.10 ▲ 0.91 10,900 11,100 10,800 831,700 9,148,700,000
25/05/2023 10,900 -0.20 ▼ -1.83 11,100 11,300 10,700 1,805,800 19,683,220,000
24/05/2023 11,100 11.10 ▲ 100.00 0 11,400 10,900 1,514,800 16,814,280,000
23/05/2023 11,000 -0.40 ▼ -3.64 11,400 11,500 11,000 1,095,700 12,052,700,000
22/05/2023 11,400 0.90 ▲ 7.89 10,500 11,500 10,500 2,551,600 29,088,240,000
19/05/2023 10,500 0.40 ▲ 3.81 10,100 10,500 10,100 1,801,000 18,910,500,000
18/05/2023 10,100 -0.10 ▼ -0.99 10,200 10,500 10,100 1,350,100 13,636,010,000
17/05/2023 10,200 -0.40 ▼ -3.92 10,600 10,800 10,100 1,448,400 14,773,680,000
16/05/2023 10,600 0.40 ▲ 3.77 10,200 10,600 10,100 1,467,900 15,559,740,000
15/05/2023 10,200 -0.30 ▼ -2.94 10,500 11,000 10,200 1,993,700 20,335,740,000
12/05/2023 10,600 10.60 ▲ 100.00 0 10,900 10,400 766,100 8,120,660,000
11/05/2023 10,700 0.70 ▲ 6.54 10,000 11,000 10,300 3,498,400 37,432,880,000
10/05/2023 10,000 0.90 ▲ 9.00 9,100 10,000 9,100 2,201,300 22,013,000,000
09/05/2023 9,100 -0.10 ▼ -1.10 9,200 9,300 8,900 871,600 7,931,560,000
08/05/2023 9,200 0.70 ▲ 7.61 8,500 9,300 8,500 3,478,600 32,003,120,000
05/05/2023 8,500 0.00 ■■ 0.00 8,500 8,600 8,400 684,800 5,820,800,000
04/05/2023 8,500 -0.10 ▼ -1.18 8,600 8,700 8,400 999,300 8,494,050,000
28/04/2023 8,600 0.40 ▲ 4.65 8,200 8,600 8,200 1,617,000 13,906,200,000
27/04/2023 8,200 0.10 ▲ 1.22 8,100 8,300 8,000 739,600 6,064,720,000
26/04/2023 8,100 0.00 ■■ 0.00 8,100 8,100 8,000 226,900 1,837,890,000
25/04/2023 8,100 -0.10 ▼ -1.23 8,200 8,300 8,000 576,200 4,667,220,000
24/04/2023 8,200 0.00 ■■ 0.00 8,200 8,300 8,000 606,400 4,972,480,000
21/04/2023 8,200 0.00 ■■ 0.00 8,200 8,300 8,100 393,000 3,222,600,000
20/04/2023 8,200 0.10 ▲ 1.22 8,100 8,200 8,000 499,000 4,091,800,000
19/04/2023 8,100 -0.30 ▼ -3.70 8,400 8,500 8,100 506,600 4,103,460,000
18/04/2023 8,400 0.20 ▲ 2.38 8,200 8,400 8,200 761,700 6,398,280,000
17/04/2023 8,200 0.00 ■■ 0.00 8,200 8,300 8,100 645,700 5,294,740,000
14/04/2023 8,200 -0.40 ▼ -4.88 8,600 8,600 8,100 816,600 6,696,120,000
13/04/2023 8,600 0.00 ■■ 0.00 8,600 8,700 8,400 1,049,500 9,025,700,000
12/04/2023 8,600 0.00 ■■ 0.00 8,600 8,700 8,400 1,146,700 9,861,620,000
11/04/2023 8,600 0.00 ■■ 0.00 8,600 8,700 8,300 986,900 8,487,340,000
10/04/2023 8,600 0.20 ▲ 2.33 8,400 9,100 8,500 1,738,200 14,948,520,000
07/04/2023 8,400 0.00 ■■ 0.00 8,400 8,500 8,200 807,700 6,784,680,000
06/04/2023 8,400 -0.20 ▼ -2.38 8,600 8,800 8,400 1,783,800 14,983,920,000
05/04/2023 8,600 0.30 ▲ 3.49 8,300 8,600 8,100 2,019,000 17,363,400,000
04/04/2023 8,300 0.00 ■■ 0.00 8,300 8,400 8,100 693,000 5,751,900,000
03/04/2023 8,300 0.50 ▲ 6.02 7,800 8,300 7,900 1,115,300 9,256,990,000
31/03/2023 7,800 -0.10 ▼ -1.28 7,900 8,000 7,800 456,600 3,561,480,000
30/03/2023 7,900 0.00 ■■ 0.00 7,900 8,000 7,800 441,400 3,487,060,000
29/03/2023 7,900 0.10 ▲ 1.27 7,800 8,000 7,800 285,600 2,256,240,000
28/03/2023 7,800 -0.20 ▼ -2.56 8,000 8,100 7,800 560,400 4,371,120,000
27/03/2023 8,000 0.10 ▲ 1.25 7,900 8,000 7,800 219,900 1,759,200,000
24/03/2023 7,900 0.10 ▲ 1.27 7,800 8,000 7,700 744,500 5,881,550,000
23/03/2023 7,800 0.00 ■■ 0.00 7,800 7,900 7,700 583,100 4,548,180,000
22/03/2023 7,800 -0.20 ▼ -2.56 8,000 8,100 7,800 352,900 2,752,620,000
21/03/2023 8,000 0.20 ▲ 2.50 7,800 8,000 7,700 423,600 3,388,800,000
20/03/2023 7,800 -0.30 ▼ -3.85 8,100 8,100 7,800 537,200 4,190,160,000
17/03/2023 8,100 0.10 ▲ 1.23 8,000 8,200 7,900 232,500 1,883,250,000
16/03/2023 8,000 -0.30 ▼ -3.75 8,300 8,200 8,000 396,000 3,168,000,000
15/03/2023 8,300 0.40 ▲ 4.82 7,900 8,300 7,900 1,130,800 9,385,640,000
14/03/2023 7,900 -0.10 ▼ -1.27 8,000 8,200 7,800 838,000 6,620,200,000
13/03/2023 8,000 -0.30 ▼ -3.75 8,300 8,300 8,000 895,200 7,161,600,000
10/03/2023 8,300 -0.10 ▼ -1.20 8,400 8,400 8,100 837,600 6,952,080,000
09/03/2023 8,400 0.10 ▲ 1.19 8,300 8,500 8,300 532,800 4,475,520,000
08/03/2023 8,300 0.00 ■■ 0.00 8,300 8,300 8,100 358,900 2,978,870,000
07/03/2023 8,300 0.00 ■■ 0.00 8,300 8,400 8,200 487,200 4,043,760,000
06/03/2023 8,300 0.00 ■■ 0.00 8,300 8,700 8,300 809,800 6,721,340,000
03/03/2023 8,300 -0.20 ▼ -2.41 8,500 8,600 8,200 341,100 2,831,130,000
02/03/2023 8,500 0.20 ▲ 2.35 8,300 8,700 8,300 901,400 7,661,900,000
01/03/2023 8,300 0.00 ■■ 0.00 8,300 8,300 8,000 379,300 3,148,190,000
28/02/2023 8,300 0.10 ▲ 1.20 8,200 8,400 8,100 799,900 6,639,170,000
27/02/2023 8,200 -0.20 ▼ -2.44 8,400 8,300 8,000 590,800 4,844,560,000
24/02/2023 8,400 0.00 ■■ 0.00 8,400 8,400 8,100 407,200 3,420,480,000
23/02/2023 8,400 0.00 ■■ 0.00 8,400 8,500 8,000 859,100 7,216,440,000
22/02/2023 8,400 -0.50 ▼ -5.95 8,900 8,800 8,400 930,700 7,817,880,000
21/02/2023 8,900 -0.30 ▼ -3.37 9,200 9,300 8,800 1,101,200 9,800,680,000
20/02/2023 9,200 0.30 ▲ 3.26 8,900 9,200 8,800 1,324,700 12,187,240,000
17/02/2023 8,900 0.50 ▲ 5.62 8,400 9,000 8,300 2,173,700 19,345,930,000
16/02/2023 8,400 0.00 ■■ 0.00 8,400 8,500 8,100 508,900 4,274,760,000
15/02/2023 8,400 0.10 ▲ 1.19 8,300 8,500 8,200 530,300 4,454,520,000
14/02/2023 8,300 0.30 ▲ 3.61 8,000 8,400 7,900 1,165,300 9,671,990,000
13/02/2023 8,000 -0.10 ▼ -1.25 8,100 8,200 7,400 1,152,900 9,223,200,000
10/02/2023 8,100 -0.30 ▼ -3.70 8,400 8,400 8,100 419,600 3,398,760,000
09/02/2023 8,400 -0.10 ▼ -1.19 8,500 8,600 8,200 555,400 4,665,360,000
08/02/2023 8,500 0.30 ▲ 3.53 8,200 8,600 8,000 1,111,100 9,444,350,000
07/02/2023 8,200 -0.60 ▼ -7.32 8,800 8,900 8,200 925,500 7,589,100,000
06/02/2023 8,800 0.00 ■■ 0.00 8,800 8,900 8,600 698,500 6,146,800,000
03/02/2023 8,800 0.30 ▲ 3.41 8,500 8,900 8,500 1,150,900 10,127,920,000
02/02/2023 8,500 -0.50 ▼ -5.88 9,000 9,100 8,500 1,192,800 10,138,800,000
01/02/2023 9,000 -0.40 ▼ -4.44 9,400 9,800 8,900 1,579,300 14,213,700,000
31/01/2023 9,400 0.70 ▲ 7.45 8,700 9,400 8,600 1,407,200 13,227,680,000
30/01/2023 8,700 -0.20 ▼ -2.30 8,900 9,000 8,700 975,100 8,483,370,000
27/01/2023 8,900 -0.40 ▼ -4.49 9,300 9,600 8,900 1,095,100 9,746,390,000
19/01/2023 9,300 0.30 ▲ 3.23 9,000 9,300 8,800 1,295,400 12,047,220,000
18/01/2023 9,000 0.80 ▲ 8.89 8,200 9,000 8,100 3,134,300 28,208,700,000
17/01/2023 8,200 0.10 ▲ 1.22 8,100 8,200 8,000 726,800 5,959,760,000
16/01/2023 8,100 -0.10 ▼ -1.23 8,200 8,200 7,800 475,600 3,852,360,000
13/01/2023 8,200 -0.10 ▼ -1.22 8,300 8,400 8,100 473,300 3,881,060,000
12/01/2023 8,300 0.10 ▲ 1.20 8,200 8,400 8,000 863,300 7,165,390,000
11/01/2023 8,200 0.20 ▲ 2.44 8,000 8,300 8,000 1,028,400 8,432,880,000
10/01/2023 8,000 0.00 ■■ 0.00 8,000 8,100 7,800 369,300 2,954,400,000
09/01/2023 8,000 0.00 ■■ 0.00 8,000 8,100 7,800 325,500 2,604,000,000
06/01/2023 8,000 0.00 ■■ 0.00 8,000 8,100 7,600 556,600 4,452,800,000
05/01/2023 8,000 -0.10 ▼ -1.25 8,100 8,200 7,900 367,100 2,936,800,000
04/01/2023 8,100 -0.30 ▼ -3.70 8,400 8,400 7,600 535,500 4,337,550,000
03/01/2023 8,400 0.70 ▲ 8.33 7,700 8,400 7,600 1,082,600 9,093,840,000
30/12/2022 7,700 0.10 ▲ 1.30 7,600 7,900 7,500 348,200 2,681,140,000
29/12/2022 7,600 -0.50 ▼ -6.58 8,100 8,100 7,600 606,800 4,611,680,000
28/12/2022 8,100 0.10 ▲ 1.23 8,000 8,200 7,800 949,100 7,687,710,000
27/12/2022 8,000 0.20 ▲ 2.50 7,800 8,000 7,500 927,200 7,417,600,000
26/12/2022 7,800 -0.80 ▼ -10.26 8,600 8,700 7,800 858,500 6,696,300,000
23/12/2022 8,600 0.00 ■■ 0.00 8,600 8,600 8,300 505,600 4,348,160,000
22/12/2022 8,600 0.00 ■■ 0.00 8,600 8,800 8,300 444,800 3,825,280,000
21/12/2022 8,600 0.40 ▲ 4.65 8,200 9,000 8,100 1,332,400 11,458,640,000
20/12/2022 8,200 -0.70 ▼ -8.54 8,900 8,800 8,100 1,713,300 14,049,060,000
19/12/2022 8,900 -0.20 ▼ -2.25 9,100 9,300 8,900 1,193,500 10,622,150,000
15/12/2022 8,900 0.00 ■■ 0.00 8,900 9,000 8,600 1,346,700 11,985,630,000
14/12/2022 8,900 -0.40 ▼ -4.49 9,300 9,600 8,900 2,099,200 18,682,880,000
13/12/2022 9,300 0.40 ▲ 4.30 8,900 9,300 8,200 1,698,900 15,799,770,000
12/12/2022 8,900 0.80 ▲ 8.99 8,100 8,900 8,400 1,783,100 15,869,590,000
09/12/2022 8,100 0.70 ▲ 8.64 7,400 8,100 7,600 1,869,700 15,144,570,000
08/12/2022 7,400 0.60 ▲ 8.11 6,800 7,400 6,700 1,126,600 8,336,840,000
07/12/2022 6,800 -0.60 ▼ -8.82 7,400 7,500 6,800 1,417,300 9,637,640,000
06/12/2022 7,400 -0.60 ▼ -8.11 8,000 8,100 7,200 1,526,500 11,296,100,000
05/12/2022 8,000 0.00 ■■ 0.00 8,000 8,300 7,800 1,436,000 11,488,000,000
02/12/2022 8,000 0.40 ▲ 5.00 7,600 8,000 7,300 1,149,300 9,194,400,000
01/12/2022 7,600 0.30 ▲ 3.95 7,300 8,000 7,300 1,793,700 13,632,120,000
30/11/2022 7,300 -0.10 ▼ -1.37 7,400 7,500 7,000 849,000 6,197,700,000
29/11/2022 7,400 0.10 ▲ 1.35 7,300 7,700 6,900 1,421,300 10,517,620,000
28/11/2022 7,300 0.60 ▲ 8.22 6,700 7,300 6,700 1,209,000 8,825,700,000
25/11/2022 6,700 0.40 ▲ 5.97 6,300 6,700 6,300 1,431,600 9,591,720,000
24/11/2022 6,300 -0.10 ▼ -1.59 6,400 6,300 5,800 1,142,300 7,196,490,000
23/11/2022 6,400 -0.10 ▼ -1.56 6,500 6,600 6,100 1,080,500 6,915,200,000
22/11/2022 6,500 0.20 ▲ 3.08 6,300 6,800 6,000 2,563,600 16,663,400,000
21/11/2022 6,300 0.20 ▲ 3.17 6,100 6,400 5,500 1,467,800 9,247,140,000
18/11/2022 6,100 0.60 ▲ 9.84 5,500 6,100 5,300 1,228,400 7,493,240,000
17/11/2022 5,700 0.20 ▲ 3.51 5,500 5,900 5,300 863,900 4,924,230,000
16/11/2022 5,500 0.50 ▲ 9.09 5,000 5,500 4,500 1,666,100 9,163,550,000
15/11/2022 5,000 0.30 ▲ 6.00 4,700 5,100 4,300 1,248,400 6,242,000,000
14/11/2022 4,700 -0.50 ▼ -10.64 5,200 4,900 4,700 600,400 2,821,880,000
11/11/2022 5,200 -0.50 ▼ -9.62 5,700 5,900 5,200 932,700 4,850,040,000
10/11/2022 5,700 -0.60 ▼ -10.53 6,300 6,200 5,700 485,800 2,769,060,000
09/11/2022 6,300 0.30 ▲ 4.76 6,000 6,400 5,400 570,500 3,594,150,000
08/11/2022 6,000 -0.50 ▼ -8.33 6,500 6,500 5,900 1,474,600 8,847,600,000
07/11/2022 6,500 -0.70 ▼ -10.77 7,200 7,300 6,500 719,300 4,675,450,000
04/11/2022 7,200 -0.70 ▼ -9.72 7,900 7,900 7,200 1,389,300 10,002,960,000
03/11/2022 7,900 -0.20 ▼ -2.53 8,100 8,100 7,800 234,700 1,854,130,000
02/11/2022 8,100 0.00 ■■ 0.00 8,100 8,300 8,000 313,300 2,537,730,000
01/11/2022 8,100 0.10 ▲ 1.23 8,000 8,200 7,900 247,400 2,003,940,000
31/10/2022 8,000 -0.10 ▼ -1.25 8,100 8,100 7,800 247,800 1,982,400,000
28/10/2022 8,100 0.00 ■■ 0.00 8,100 8,400 8,000 357,500 2,895,750,000
27/10/2022 8,100 0.70 ▲ 8.64 7,400 8,100 6,700 822,300 6,660,630,000
26/10/2022 7,400 -0.20 ▼ -2.70 7,600 7,800 7,300 297,100 2,198,540,000
25/10/2022 7,600 -0.20 ▼ -2.63 7,800 7,800 7,100 1,605,800 12,204,080,000
24/10/2022 7,800 -0.80 ▼ -10.26 8,600 8,900 7,800 710,900 5,545,020,000
21/10/2022 8,600 -0.90 ▼ -10.47 9,500 9,500 8,600 331,600 2,851,760,000
20/10/2022 9,500 -0.30 ▼ -3.16 9,800 9,900 9,500 226,600 2,152,700,000
19/10/2022 9,800 -0.20 ▼ -2.04 10,000 10,000 9,700 181,200 1,775,760,000
18/10/2022 10,000 0.20 ▲ 2.00 9,800 10,400 9,700 392,800 3,928,000,000
17/10/2022 9,800 -0.20 ▼ -2.04 10,000 10,000 9,500 164,400 1,611,120,000
14/10/2022 10,000 0.20 ▲ 2.00 9,800 10,200 9,800 270,700 2,707,000,000
13/10/2022 9,800 -0.20 ▼ -2.04 10,000 10,200 9,700 190,000 1,862,000,000
12/10/2022 10,000 0.90 ▲ 9.00 9,100 10,000 8,200 244,900 2,449,000,000
11/10/2022 9,100 -1.00 ▼ -10.99 10,100 10,100 9,100 420,700 3,828,370,000
07/10/2022 9,900 -0.80 ▼ -8.08 10,700 10,500 9,700 358,900 3,553,110,000
06/10/2022 10,700 -0.30 ▼ -2.80 11,000 11,300 10,500 398,100 4,259,670,000
05/10/2022 11,000 1.00 ▲ 9.09 10,000 11,000 9,700 711,700 7,828,700,000
04/10/2022 10,000 -0.20 ▼ -2.00 10,200 10,700 9,200 236,000 2,360,000,000
03/10/2022 10,200 -0.50 ▼ -4.90 10,700 11,000 10,200 222,600 2,270,520,000
30/09/2022 11,800 0.00 ■■ 0.00 11,800 11,800 11,200 247,300 2,918,140,000
29/09/2022 11,800 0.00 ■■ 0.00 11,800 12,200 11,800 172,200 2,031,960,000
28/09/2022 11,800 0.10 ▲ 0.85 11,700 12,500 11,400 391,700 4,622,060,000
27/09/2022 11,700 0.00 ■■ 0.00 11,700 11,800 11,600 210,400 2,461,680,000
26/09/2022 11,700 -0.40 ▼ -3.42 12,100 12,100 11,400 373,900 4,374,630,000
23/09/2022 12,100 -0.40 ▼ -3.31 12,500 12,600 12,100 245,800 2,974,180,000
22/09/2022 12,500 0.40 ▲ 3.20 12,100 12,500 11,900 239,800 2,997,500,000
21/09/2022 12,100 -0.20 ▼ -1.65 12,300 12,300 12,100 145,000 1,754,500,000
20/09/2022 12,300 0.00 ■■ 0.00 12,300 12,400 12,100 229,600 2,824,080,000
19/09/2022 12,300 -0.30 ▼ -2.44 12,600 12,600 11,900 466,000 5,731,800,000
16/09/2022 12,600 -0.10 ▼ -0.79 12,700 12,800 12,300 313,200 3,946,320,000
15/09/2022 12,700 0.10 ▲ 0.79 12,600 12,700 12,200 122,000 1,549,400,000
14/09/2022 12,600 0.00 ■■ 0.00 12,600 12,700 12,000 363,300 4,577,580,000
13/09/2022 12,600 -0.20 ▼ -1.59 12,800 12,800 12,400 235,600 2,968,560,000
12/09/2022 12,800 0.10 ▲ 0.78 12,700 12,900 12,700 286,300 3,664,640,000
09/09/2022 12,700 0.10 ▲ 0.79 12,600 12,800 12,200 348,100 4,420,870,000
08/09/2022 12,600 -0.30 ▼ -2.38 12,900 13,000 12,400 288,800 3,638,880,000
07/09/2022 12,900 -0.50 ▼ -3.88 13,400 13,500 12,900 402,300 5,189,670,000
06/09/2022 13,400 -0.10 ▼ -0.75 13,500 13,700 13,400 327,100 4,383,140,000
05/09/2022 13,500 -0.10 ▼ -0.74 13,600 13,800 13,500 288,000 3,888,000,000
31/08/2022 13,600 0.20 ▲ 1.47 13,400 13,600 13,200 195,000 2,652,000,000
30/08/2022 13,400 -0.10 ▼ -0.75 13,500 13,800 13,300 401,800 5,384,120,000
29/08/2022 13,500 -0.50 ▼ -3.70 14,000 13,800 13,200 448,700 6,057,450,000
26/08/2022 14,000 -0.30 ▼ -2.14 14,300 14,400 13,800 483,100 6,763,400,000
25/08/2022 14,300 0.30 ▲ 2.10 14,000 14,400 14,100 516,900 7,391,670,000
24/08/2022 14,000 0.00 ■■ 0.00 14,000 14,300 13,900 407,100 5,699,400,000
23/08/2022 14,000 0.40 ▲ 2.86 13,600 14,300 13,100 408,900 5,724,600,000
22/08/2022 13,600 -0.40 ▼ -2.94 14,000 14,000 13,300 649,300 8,830,480,000
19/08/2022 14,000 -0.20 ▼ -1.43 14,200 14,300 13,900 453,700 6,351,800,000
18/08/2022 14,200 -0.10 ▼ -0.70 14,300 14,300 13,900 674,200 9,573,640,000
17/08/2022 14,300 -0.20 ▼ -1.40 14,500 14,900 14,300 522,000 7,464,600,000
16/08/2022 14,500 0.00 ■■ 0.00 14,500 14,600 14,300 233,500 3,385,750,000
15/08/2022 14,500 0.00 ■■ 0.00 14,500 14,800 14,400 378,100 5,482,450,000
12/08/2022 14,500 0.20 ▲ 1.38 14,300 14,600 14,200 551,500 7,996,750,000
11/08/2022 14,300 -0.90 ▼ -6.29 15,200 15,500 14,300 750,300 10,729,290,000
10/08/2022 15,200 0.50 ▲ 3.29 14,700 15,500 14,500 624,600 9,493,920,000
09/08/2022 14,700 0.70 ▲ 4.76 14,000 14,800 14,000 737,400 10,839,780,000
08/08/2022 14,000 -0.40 ▼ -2.86 14,400 14,600 14,000 487,500 6,825,000,000
05/08/2022 14,400 -0.20 ▼ -1.39 14,600 14,700 14,100 460,200 6,626,880,000
04/08/2022 14,600 0.50 ▲ 3.42 14,100 14,900 14,200 548,400 8,006,640,000
03/08/2022 14,100 -0.10 ▼ -0.71 14,200 14,300 13,900 278,100 3,921,210,000
02/08/2022 14,200 1.20 ▲ 8.45 13,000 14,300 13,300 1,256,900 17,847,980,000
01/08/2022 13,000 0.20 ▲ 1.54 12,800 13,200 12,600 388,700 5,053,100,000
29/07/2022 12,800 0.00 ■■ 0.00 12,800 13,000 12,700 277,800 3,555,840,000
28/07/2022 12,800 0.50 ▲ 3.91 12,300 12,900 12,400 384,200 4,917,760,000
27/07/2022 12,300 0.30 ▲ 2.44 12,000 12,300 11,700 289,300 3,558,390,000
26/07/2022 12,000 -0.30 ▼ -2.50 12,300 12,500 12,000 316,300 3,795,600,000
25/07/2022 12,300 -0.60 ▼ -4.88 12,900 12,800 12,300 398,400 4,900,320,000
22/07/2022 12,900 -0.10 ▼ -0.78 13,000 13,100 12,700 314,100 4,051,890,000
21/07/2022 13,000 -0.10 ▼ -0.77 13,100 13,300 12,800 300,800 3,910,400,000
20/07/2022 13,100 0.50 ▲ 3.82 12,600 13,200 12,600 656,600 8,601,460,000
19/07/2022 12,600 -0.20 ▼ -1.59 12,800 12,800 12,300 322,700 4,066,020,000
18/07/2022 12,800 0.00 ■■ 0.00 12,800 13,100 12,500 370,500 4,742,400,000
15/07/2022 12,800 0.30 ▲ 2.34 12,500 13,200 12,500 619,500 7,929,600,000
14/07/2022 12,500 0.00 ■■ 0.00 12,500 12,500 12,200 160,400 2,005,000,000
13/07/2022 12,500 0.10 ▲ 0.80 12,400 12,700 12,400 382,000 4,775,000,000
12/07/2022 12,400 0.50 ▲ 4.03 11,900 12,400 11,900 410,300 5,087,720,000
11/07/2022 11,900 -0.20 ▼ -1.68 12,100 12,200 11,700 182,100 2,166,990,000
08/07/2022 12,100 0.60 ▲ 4.96 11,500 12,300 11,500 425,100 5,143,710,000
07/07/2022 11,500 0.00 ■■ 0.00 11,500 11,800 11,200 204,700 2,354,050,000
06/07/2022 11,500 -0.50 ▼ -4.35 12,000 12,000 11,400 275,800 3,171,700,000
05/07/2022 12,000 -0.40 ▼ -3.33 12,400 12,500 11,800 256,800 3,081,600,000
04/07/2022 12,400 -0.10 ▼ -0.81 12,500 12,800 12,300 225,200 2,792,480,000
01/07/2022 12,500 -0.10 ▼ -0.80 12,600 12,800 11,800 280,800 3,510,000,000
30/06/2022 12,600 -0.50 ▼ -3.97 13,100 13,100 12,400 223,700 2,818,620,000
29/06/2022 13,100 0.10 ▲ 0.76 13,000 13,400 12,600 291,700 3,821,270,000
28/06/2022 13,000 0.70 ▲ 5.38 12,300 13,200 12,200 395,900 5,146,700,000
27/06/2022 12,300 0.00 ■■ 0.00 12,300 12,400 11,400 447,100 5,499,330,000
24/06/2022 12,300 -0.20 ▼ -1.63 12,500 12,700 12,200 200,400 2,464,920,000
23/06/2022 12,500 0.10 ▲ 0.80 12,400 12,600 11,800 170,600 2,132,500,000
22/06/2022 12,400 0.60 ▲ 4.84 11,800 12,400 10,700 544,300 6,749,320,000
21/06/2022 11,800 -1.30 ▼ -11.02 13,100 13,100 11,800 627,200 7,400,960,000
20/06/2022 13,100 -1.20 ▼ -9.16 14,300 14,500 12,900 595,100 7,795,810,000
17/06/2022 14,300 -0.70 ▼ -4.90 15,000 14,700 13,500 156,600 2,239,380,000
16/06/2022 15,000 0.30 ▲ 2.00 14,700 15,500 14,700 181,100 2,716,500,000
15/06/2022 14,700 0.00 ■■ 0.00 14,700 14,900 13,800 292,700 4,302,690,000
14/06/2022 14,700 -0.30 ▼ -2.04 15,000 15,200 13,800 122,300 1,797,810,000
13/06/2022 15,000 -1.50 ▼ -10.00 16,500 16,100 15,000 342,700 5,140,500,000
10/06/2022 16,500 -0.10 ▼ -0.61 16,600 16,600 15,500 220,600 3,639,900,000
09/06/2022 16,600 0.30 ▲ 1.81 16,300 16,600 16,200 255,100 4,234,660,000
08/06/2022 16,300 0.50 ▲ 3.07 15,800 16,700 16,000 273,900 4,464,570,000
07/06/2022 15,800 -0.30 ▼ -1.90 16,100 16,300 15,400 294,900 4,659,420,000
06/06/2022 16,100 0.30 ▲ 1.86 15,800 17,000 15,900 298,700 4,809,070,000
03/06/2022 15,800 -0.70 ▼ -4.43 16,500 16,600 15,800 410,200 6,481,160,000
02/06/2022 16,500 -0.90 ▼ -5.45 17,400 17,400 16,500 481,200 7,939,800,000
01/06/2022 17,400 0.00 ■■ 0.00 17,400 17,600 17,000 408,100 7,100,940,000
31/05/2022 17,400 -0.40 ▼ -2.30 17,800 17,900 17,300 479,800 8,348,520,000
30/05/2022 17,800 0.20 ▲ 1.12 17,600 17,900 17,600 418,100 7,442,180,000
27/05/2022 17,600 0.60 ▲ 3.41 17,000 17,700 17,100 401,100 7,059,360,000
26/05/2022 17,000 0.70 ▲ 4.12 16,300 17,300 16,300 410,100 6,971,700,000
25/05/2022 16,300 0.60 ▲ 3.68 15,700 16,300 15,600 269,800 4,397,740,000
24/05/2022 15,700 -0.20 ▼ -1.27 15,900 16,100 15,400 164,400 2,581,080,000
23/05/2022 15,900 -0.20 ▼ -1.26 16,100 16,200 15,500 352,800 5,609,520,000
20/05/2022 16,100 0.00 ■■ 0.00 16,100 16,600 15,700 387,300 6,235,530,000
19/05/2022 16,100 0.10 ▲ 0.62 16,000 16,100 15,100 180,400 2,904,440,000
18/05/2022 16,000 -0.20 ▼ -1.25 16,200 16,700 16,000 271,200 4,339,200,000
17/05/2022 16,200 0.90 ▲ 5.56 15,300 16,200 14,700 292,300 4,735,260,000
16/05/2022 15,300 0.50 ▲ 3.27 14,800 15,800 14,800 274,600 4,201,380,000
13/05/2022 14,800 -0.80 ▼ -5.41 15,600 15,600 14,100 710,900 10,521,320,000
12/05/2022 15,600 -1.70 ▼ -10.90 17,300 17,300 15,600 488,800 7,625,280,000
11/05/2022 17,300 -0.20 ▼ -1.16 17,500 17,500 16,500 397,600 6,878,480,000
10/05/2022 17,500 1.50 ▲ 8.57 16,000 17,500 14,400 563,100 9,854,250,000
09/05/2022 16,000 -1.70 ▼ -10.63 17,700 17,500 16,000 435,000 6,960,000,000
29/04/2022 18,100 0.10 ▲ 0.55 18,000 18,700 17,600 460,500 8,335,050,000
28/04/2022 18,000 0.00 ■■ 0.00 18,000 18,700 18,000 275,700 4,962,600,000
27/04/2022 18,000 -0.50 ▼ -2.78 18,500 18,700 17,900 301,700 5,430,600,000
26/04/2022 18,500 0.90 ▲ 4.86 17,600 18,600 15,900 485,600 8,983,600,000
25/04/2022 19,700 0.20 ▲ 1.02 19,500 19,700 19,500 15,300 301,410,000
23/04/2022 19,500 0.70 ▲ 3.59 18,800 19,500 18,400 43,700 852,150,000
22/04/2022 19,500 0.70 ▲ 3.59 18,800 19,500 18,400 43,700 852,150,000
21/04/2022 18,800 -0.70 ▼ -3.72 19,500 19,500 17,600 69,020 1,297,576,000
20/04/2022 19,500 -1.00 ▼ -5.13 20,500 20,800 18,800 65,690 1,280,955,000
19/04/2022 20,500 -1.70 ▼ -8.29 22,200 22,900 20,500 32,720 670,760,000
18/04/2022 22,200 -1.40 ▼ -6.31 23,600 23,600 22,200 38,320 850,704,000
16/04/2022 23,600 0.30 ▲ 1.27 23,300 24,000 22,700 41,370 976,332,000
15/04/2022 23,600 0.30 ▲ 1.27 23,300 24,000 22,700 413,700 9,763,320,000
14/04/2022 23,300 -0.70 ▼ -3.00 24,000 24,600 23,300 561,500 13,082,950,000
13/04/2022 24,000 1.00 ▲ 4.17 23,000 24,000 22,800 480,000 11,520,000,000
12/04/2022 23,000 -1.00 ▼ -4.35 24,000 24,500 22,700 797,300 18,337,900,000
08/04/2022 24,000 -0.80 ▼ -3.33 24,800 25,200 24,000 524,000 12,576,000,000
07/04/2022 24,800 -0.90 ▼ -3.63 25,700 25,800 24,800 510,100 12,650,480,000
06/04/2022 25,700 -0.70 ▼ -2.72 26,400 26,400 25,500 526,700 13,536,190,000
05/04/2022 26,400 -0.20 ▼ -0.76 26,600 26,700 26,100 381,200 10,063,680,000
04/04/2022 26,600 -0.90 ▼ -3.38 27,500 27,600 26,600 661,500 17,595,900,000
01/04/2022 27,500 2.20 ▲ 8.00 25,300 27,500 24,400 731,900 20,127,250,000
31/03/2022 25,300 -1.00 ▼ -3.95 26,300 27,000 25,100 922,200 23,331,660,000
30/03/2022 26,300 -1.20 ▼ -4.56 27,500 27,400 25,300 1,423,700 37,443,310,000
29/03/2022 27,500 0.00 ■■ 0.00 27,500 28,800 27,200 772,300 21,238,250,000
28/03/2022 27,500 1.50 ▲ 5.45 26,000 28,600 26,300 1,704,400 46,871,000,000
25/03/2022 26,000 2.30 ▲ 8.85 23,700 26,000 23,500 2,363,500 61,451,000,000
24/03/2022 23,700 0.70 ▲ 2.95 23,000 24,300 22,800 837,100 19,839,270,000
23/03/2022 23,000 0.10 ▲ 0.43 22,900 23,300 22,800 336,200 7,732,600,000
22/03/2022 22,900 0.00 ■■ 0.00 22,900 23,100 22,600 567,300 12,991,170,000
21/03/2022 22,900 -0.10 ▼ -0.44 23,000 23,000 22,700 754,600 17,280,340,000
18/03/2022 23,000 0.10 ▲ 0.43 22,900 23,000 22,700 540,000 12,420,000,000
17/03/2022 22,900 1.40 ▲ 6.11 21,500 23,300 22,100 468,800 10,735,520,000
16/03/2022 24,200 -0.60 ▼ -2.48 24,800 25,000 24,200 715,400 17,312,680,000
15/03/2022 24,800 0.00 ■■ 0.00 24,800 24,900 24,000 540,200 13,396,960,000
14/03/2022 24,800 -0.80 ▼ -3.23 25,600 25,600 24,100 563,500 13,974,800,000
11/03/2022 25,600 -0.70 ▼ -2.73 26,300 26,300 25,300 676,000 17,305,600,000
10/03/2022 26,300 -0.10 ▼ -0.38 26,400 26,600 26,100 541,900 14,251,970,000
09/03/2022 26,400 -0.30 ▼ -1.14 26,700 26,900 25,600 462,100 12,199,440,000
08/03/2022 26,700 0.90 ▲ 3.37 25,800 27,600 25,000 951,000 25,391,700,000
07/03/2022 25,800 0.10 ▲ 0.39 25,700 26,100 25,500 503,100 12,979,980,000
04/03/2022 25,700 -0.30 ▼ -1.17 26,000 26,100 25,600 721,400 18,539,980,000
03/03/2022 26,000 0.10 ▲ 0.38 25,900 26,100 25,800 452,800 11,772,800,000
02/03/2022 25,900 0.00 ■■ 0.00 25,900 26,200 25,100 227,500 5,892,250,000
01/03/2022 25,900 1.10 ▲ 4.25 24,800 26,400 24,500 1,001,300 25,933,670,000
28/02/2022 24,800 0.00 ■■ 0.00 24,800 25,000 24,400 511,200 12,677,760,000
25/02/2022 24,800 0.30 ▲ 1.21 24,500 24,800 24,100 627,900 15,571,920,000
24/02/2022 24,500 -0.50 ▼ -2.04 25,000 25,000 23,000 661,100 16,196,950,000
23/02/2022 25,000 0.10 ▲ 0.40 24,900 25,200 24,600 488,800 12,220,000,000
22/02/2022 24,900 -0.50 ▼ -2.01 25,400 25,500 24,500 752,600 18,739,740,000
21/02/2022 25,400 1.00 ▲ 3.94 24,400 25,500 23,600 726,900 18,463,260,000
18/02/2022 24,400 -0.10 ▼ -0.41 24,500 24,500 24,100 349,500 8,527,800,000
17/02/2022 24,500 0.40 ▲ 1.63 24,100 24,500 24,100 380,900 9,332,050,000
16/02/2022 24,100 0.00 ■■ 0.00 24,100 24,500 24,100 427,000 10,290,700,000
15/02/2022 24,100 -0.40 ▼ -1.66 24,500 24,600 23,000 456,300 10,996,830,000
14/02/2022 24,500 -0.50 ▼ -2.04 25,000 25,000 23,900 457,400 11,206,300,000
11/02/2022 25,000 0.40 ▲ 1.60 24,600 25,000 24,500 498,000 12,450,000,000
10/02/2022 24,600 -0.50 ▼ -2.03 25,100 25,400 24,600 442,200 10,878,120,000
09/02/2022 25,100 0.90 ▲ 3.59 24,200 25,200 24,400 553,300 13,887,830,000
08/02/2022 24,200 1.10 ▲ 4.55 23,100 24,300 23,300 290,900 7,039,780,000
07/02/2022 23,100 0.70 ▲ 3.03 22,400 23,200 22,500 427,000 9,863,700,000
28/01/2022 22,400 0.40 ▲ 1.79 22,000 22,400 21,100 476,300 10,669,120,000
27/01/2022 22,000 -0.40 ▼ -1.82 22,400 22,700 21,300 344,000 7,568,000,000
26/01/2022 22,400 -0.10 ▼ -0.45 22,500 23,000 21,800 263,300 5,897,920,000
25/01/2022 22,500 1.00 ▲ 4.44 21,500 22,500 20,400 422,800 9,513,000,000
24/01/2022 21,500 -1.40 ▼ -6.51 22,900 22,800 20,700 505,000 10,857,500,000
21/01/2022 22,900 0.10 ▲ 0.44 22,800 23,600 22,200 343,500 7,866,150,000
20/01/2022 22,800 1.80 ▲ 7.89 21,000 23,000 20,000 900,800 20,538,240,000
19/01/2022 21,000 -1.00 ▼ -4.76 22,000 22,200 20,000 533,800 11,209,800,000
18/01/2022 22,000 -1.50 ▼ -6.82 23,500 24,000 21,200 551,700 12,137,400,000
17/01/2022 23,500 -1.10 ▼ -4.68 24,600 25,200 23,000 582,100 13,679,350,000
14/01/2022 24,600 -0.10 ▼ -0.41 24,700 24,700 24,000 488,800 12,024,480,000
13/01/2022 24,700 0.20 ▲ 0.81 24,500 26,900 24,000 615,200 15,195,440,000
12/01/2022 24,500 -1.50 ▼ -6.12 26,000 26,000 23,500 1,084,300 26,565,350,000
11/01/2022 26,000 -0.50 ▼ -1.92 26,500 27,100 25,900 731,600 19,021,600,000
10/01/2022 26,500 -0.50 ▼ -1.89 27,000 27,300 26,500 761,700 20,185,050,000
07/01/2022 27,000 -0.40 ▼ -1.48 27,400 27,400 27,000 585,200 15,800,400,000
06/01/2022 27,400 0.70 ▲ 2.55 26,700 27,600 26,500 1,073,100 29,402,940,000
05/01/2022 26,700 0.10 ▲ 0.37 26,600 27,600 26,500 800,500 21,373,350,000
04/01/2022 26,600 -1.40 ▼ -5.26 28,000 28,900 26,000 1,236,600 32,893,560,000
31/12/2021 28,000 -1.80 ▼ -6.43 29,800 29,800 28,000 674,700 18,891,600,000
30/12/2021 29,800 -0.10 ▼ -0.34 29,900 30,000 28,100 579,900 17,281,020,000
29/12/2021 29,900 2.40 ▲ 8.03 27,500 30,200 27,400 1,141,300 34,124,870,000
22/12/2021 26,500 0.00 ■■ 0.00 26,500 27,300 26,500 839,800 22,254,700,000
21/12/2021 26,500 -0.40 ▼ -1.51 26,900 26,900 25,800 918,000 24,327,000,000
20/12/2021 26,900 0.40 ▲ 1.49 26,500 28,500 26,300 731,300 19,671,970,000
17/12/2021 26,500 -0.80 ▼ -3.02 27,300 27,400 26,500 807,100 21,388,150,000
16/12/2021 27,300 -0.10 ▼ -0.37 27,400 27,500 26,700 1,006,900 27,488,370,000
15/12/2021 27,400 0.90 ▲ 3.28 26,500 27,800 25,400 1,313,000 35,976,200,000
14/12/2021 26,800 -1.20 ▼ -4.48 28,000 28,000 26,700 520,100 13,938,680,000
13/12/2021 28,000 1.40 ▲ 5.00 26,600 28,000 25,400 1,206,100 33,770,800,000
10/12/2021 26,600 -0.40 ▼ -1.50 27,000 27,100 25,800 1,151,300 30,624,580,000
09/12/2021 27,000 2.10 ▲ 7.78 24,900 27,000 24,500 1,610,100 43,472,700,000
08/12/2021 24,900 0.10 ▲ 0.40 24,800 25,000 23,100 1,241,700 30,918,330,000
07/12/2021 24,800 0.30 ▲ 1.21 24,500 26,500 24,000 1,263,100 31,324,880,000
06/12/2021 24,500 2.20 ▲ 8.98 22,300 24,500 22,300 2,001,700 49,041,650,000
03/12/2021 22,300 2.00 ▲ 8.97 20,300 22,300 20,300 3,138,000 69,977,400,000
02/12/2021 20,300 0.40 ▲ 1.97 19,900 20,300 19,800 911,900 18,511,570,000
01/12/2021 19,900 -0.10 ▼ -0.50 20,000 20,000 19,800 713,400 14,196,660,000
30/11/2021 20,000 0.00 ■■ 0.00 20,000 20,200 19,700 692,200 13,844,000,000
29/11/2021 20,000 0.00 ■■ 0.00 20,000 20,000 19,200 915,300 18,306,000,000
26/11/2021 20,000 -0.10 ▼ -0.50 20,100 20,600 19,700 494,800 9,896,000,000
25/11/2021 20,100 0.10 ▲ 0.50 20,000 20,100 19,700 581,600 11,690,160,000
24/11/2021 20,000 0.20 ▲ 1.00 19,800 20,200 19,600 748,100 14,962,000,000
23/11/2021 19,800 0.40 ▲ 2.02 19,400 20,000 18,900 632,700 12,527,460,000
22/11/2021 19,400 0.40 ▲ 2.06 19,000 19,600 18,700 1,081,600 20,983,040,000
19/11/2021 19,000 -1.30 ▼ -6.84 20,300 20,500 18,800 1,083,300 20,582,700,000
18/11/2021 20,300 0.40 ▲ 1.97 19,900 20,600 19,600 845,100 17,155,530,000
17/11/2021 19,900 0.10 ▲ 0.50 19,800 20,000 19,300 790,700 15,734,930,000
16/11/2021 19,800 -0.60 ▼ -3.03 20,400 20,400 19,400 1,020,900 20,213,820,000
15/11/2021 20,400 -0.10 ▼ -0.49 20,500 20,600 19,600 2,044,300 41,703,720,000
12/11/2021 20,500 1.00 ▲ 4.88 19,500 20,600 19,500 1,522,600 31,213,300,000
11/11/2021 19,500 0.70 ▲ 3.59 18,800 19,600 18,800 1,262,200 24,612,900,000
10/11/2021 18,800 0.10 ▲ 0.53 18,700 19,000 18,500 773,000 14,532,400,000
09/11/2021 18,700 -0.10 ▼ -0.53 18,800 18,800 18,400 608,900 11,386,430,000
08/11/2021 18,800 -0.20 ▼ -1.06 19,000 19,100 18,600 650,100 12,221,880,000
05/11/2021 19,000 0.00 ■■ 0.00 19,000 19,100 18,600 957,000 18,183,000,000
04/11/2021 19,000 0.50 ▲ 2.63 18,500 19,000 18,000 71,730 1,362,870,000
03/11/2021 18,500 -1.10 ▼ -5.95 19,600 19,900 18,400 1,406,600 26,022,100,000
02/11/2021 19,600 0.70 ▲ 3.57 18,900 19,900 18,700 1,473,000 28,870,800,000
01/11/2021 18,900 0.00 ■■ 0.00 18,900 19,500 18,700 967,000 18,276,300,000
29/10/2021 18,900 0.80 ▲ 4.23 18,100 19,300 17,900 1,239,200 23,420,880,000
28/10/2021 18,100 0.10 ▲ 0.55 18,000 18,300 17,500 1,839,900 33,302,190,000
27/10/2021 18,000 -0.50 ▼ -2.78 18,500 18,600 17,900 1,361,600 24,508,800,000
26/10/2021 18,500 0.00 ■■ 0.00 18,500 18,500 18,000 808,500 14,957,250,000
25/10/2021 18,500 0.70 ▲ 3.78 17,800 18,900 17,600 1,732,900 32,058,650,000
22/10/2021 17,800 0.30 ▲ 1.69 17,500 17,800 17,300 996,300 17,734,140,000
21/10/2021 17,500 0.20 ▲ 1.14 17,300 17,800 17,000 1,017,100 17,799,250,000
20/10/2021 17,300 0.40 ▲ 2.31 16,900 17,800 16,800 2,125,300 36,767,690,000
19/10/2021 16,900 -0.30 ▼ -1.78 17,200 17,100 16,900 479,600 8,105,240,000
18/10/2021 17,200 0.10 ▲ 0.58 17,100 17,200 16,900 544,300 9,361,960,000
15/10/2021 17,100 0.10 ▲ 0.58 17,000 17,400 16,800 1,078,800 18,447,480,000
14/10/2021 17,000 0.00 ■■ 0.00 17,000 17,700 17,000 956,200 16,255,400,000
13/10/2021 17,000 0.20 ▲ 1.18 16,800 17,000 16,600 812,700 13,815,900,000
12/10/2021 16,800 -0.80 ▼ -4.76 17,600 17,600 16,700 1,077,200 18,096,960,000
11/10/2021 17,600 0.00 ■■ 0.00 17,600 17,800 17,300 923,400 16,251,840,000
08/10/2021 17,600 0.20 ▲ 1.14 17,400 17,600 17,200 1,683,100 29,622,560,000
07/10/2021 17,400 1.40 ▲ 8.05 16,000 17,600 16,000 2,467,300 42,931,020,000
06/10/2021 16,000 0.10 ▲ 0.63 15,900 16,000 15,800 1,087,500 17,400,000,000
05/10/2021 15,900 -0.10 ▼ -0.63 16,000 16,100 15,800 912,600 14,510,340,000
04/10/2021 16,000 0.30 ▲ 1.88 15,900 16,000 15,600 718,400 11,494,400,000
01/10/2021 15,700 -0.20 ▼ -1.27 15,900 16,000 15,700 891,600 13,998,120,000
30/09/2021 15,900 0.10 ▲ 0.63 15,800 16,200 15,600 1,343,700 21,364,830,000
29/09/2021 15,800 0.00 ■■ 0.00 15,800 16,000 15,500 743,000 11,739,400,000
28/09/2021 15,800 0.30 ▲ 1.90 16,000 16,000 15,100 1,102,600 17,421,080,000
27/09/2021 15,500 -0.50 ▼ -3.23 16,000 16,000 15,100 929,100 14,401,050,000
24/09/2021 16,000 -0.40 ▼ -2.50 16,400 16,400 15,800 653,000 10,448,000,000
23/09/2021 16,400 0.00 ■■ 0.00 16,400 16,700 16,100 1,133,200 18,584,480,000
22/09/2021 16,400 0.40 ▲ 2.44 16,000 16,400 15,200 1,084,700 17,789,080,000
21/09/2021 16,000 1.00 ▲ 6.25 15,000 16,000 14,300 1,821,000 29,136,000,000
20/09/2021 15,000 -1.10 ▼ -7.33 16,100 16,100 14,500 958,200 14,373,000,000
17/09/2021 16,100 1.20 ▲ 7.45 14,900 16,100 14,800 992,800 15,984,080,000
16/09/2021 14,900 0.00 ■■ 0.00 14,900 15,100 14,600 507,100 7,555,790,000
15/09/2021 14,900 0.60 ▲ 4.03 14,300 15,300 14,300 682,900 10,175,210,000
14/09/2021 14,300 -0.80 ▼ -5.59 15,100 15,200 14,300 2,106,700 30,125,810,000
13/09/2021 15,100 -0.50 ▼ -3.31 15,600 16,200 15,100 1,210,500 18,278,550,000
10/09/2021 15,600 -0.20 ▼ -1.28 15,800 16,800 15,600 695,200 10,845,120,000
09/09/2021 15,800 0.40 ▲ 2.53 15,400 15,900 15,500 365,700 5,778,060,000
08/09/2021 15,400 -0.30 ▼ -1.95 15,700 16,100 15,300 939,400 14,466,760,000
07/09/2021 15,700 -1.10 ▼ -7.01 16,800 16,800 15,500 1,927,200 30,257,040,000
06/09/2021 16,800 0.40 ▲ 2.38 16,400 17,100 16,400 1,319,700 22,170,960,000
01/09/2021 16,400 0.10 ▲ 0.61 16,300 16,500 16,100 827,500 13,571,000,000
31/08/2021 16,300 1.10 ▲ 6.75 15,200 16,700 15,200 4,155,100 67,728,130,000
30/08/2021 15,200 0.70 ▲ 4.61 14,500 15,300 14,600 2,071,800 31,491,360,000
27/08/2021 14,500 0.40 ▲ 2.76 14,100 14,600 14,000 446,100 6,468,450,000
26/08/2021 14,100 0.00 ■■ 0.00 14,100 14,400 13,900 326,500 4,603,650,000
25/08/2021 14,100 0.00 ■■ 0.00 14,100 14,200 13,800 221,300 3,120,330,000
24/08/2021 14,100 0.10 ▲ 0.71 14,000 14,200 13,700 802,400 11,313,840,000
23/08/2021 14,000 -0.30 ▼ -2.14 14,300 14,500 13,900 660,000 9,240,000,000
20/08/2021 14,300 -0.60 ▼ -4.20 14,900 15,100 13,600 1,174,500 16,795,350,000
19/08/2021 14,900 0.20 ▲ 1.34 14,700 14,900 14,600 401,400 5,980,860,000
18/08/2021 14,700 0.20 ▲ 1.36 14,500 15,400 14,500 608,700 8,947,890,000
17/08/2021 14,500 -0.40 ▼ -2.76 14,900 14,900 14,400 821,200 11,907,400,000
16/08/2021 14,900 0.10 ▲ 0.67 14,800 15,500 14,800 771,600 11,496,840,000
13/08/2021 14,800 -0.30 ▼ -2.03 15,100 15,100 14,600 609,400 9,019,120,000
12/08/2021 15,100 0.80 ▲ 5.30 14,300 15,300 14,100 1,852,800 27,977,280,000
11/08/2021 14,300 0.00 ■■ 0.00 14,300 14,500 14,100 974,000 13,928,200,000
10/08/2021 14,300 -0.30 ▼ -2.10 14,600 14,600 13,800 458,800 6,560,840,000
09/08/2021 14,600 0.40 ▲ 2.74 14,200 14,700 13,800 1,175,500 17,162,300,000
06/08/2021 14,200 -0.30 ▼ -2.11 14,500 14,500 14,000 745,800 10,590,360,000
05/08/2021 14,500 0.00 ■■ 0.00 14,500 15,000 14,300 677,000 9,816,500,000
04/08/2021 14,500 1.30 ▲ 8.97 13,200 14,500 13,100 2,378,900 34,494,050,000
03/08/2021 13,200 -0.20 ▼ -1.52 13,400 13,500 13,000 1,079,700 14,252,040,000
02/08/2021 13,400 0.80 ▲ 5.97 12,600 13,500 12,900 1,316,900 17,646,460,000
30/07/2021 12,600 1.10 ▲ 8.73 11,500 12,600 11,500 750,800 9,460,080,000
29/07/2021 11,500 -0.10 ▼ -0.87 11,600 11,600 11,300 456,400 5,248,600,000
28/07/2021 11,600 0.20 ▲ 1.72 11,400 11,900 11,400 172,900 2,005,640,000
27/07/2021 11,400 -0.10 ▼ -0.88 11,500 11,600 11,400 320,600 3,654,840,000
26/07/2021 11,500 -0.10 ▼ -0.87 11,400 11,600 11,200 289,400 3,328,100,000
23/07/2021 11,600 0.20 ▲ 1.72 11,400 11,700 11,300 381,300 4,423,080,000
22/07/2021 11,400 0.40 ▲ 3.51 11,000 11,400 11,000 491,300 5,600,820,000
21/07/2021 11,000 -0.10 ▼ -0.91 11,100 11,100 10,900 402,500 4,427,500,000
20/07/2021 11,100 0.10 ▲ 0.90 11,000 11,100 10,700 506,600 5,623,260,000
19/07/2021 11,000 -0.50 ▼ -4.55 11,500 11,500 10,900 628,800 6,916,800,000
16/07/2021 11,500 -0.10 ▼ -0.87 11,600 11,700 11,400 386,700 4,447,050,000
15/07/2021 11,600 0.20 ▲ 1.72 11,400 11,700 11,400 364,500 4,228,200,000
14/07/2021 11,400 -0.50 ▼ -4.39 11,900 11,900 11,300 572,800 6,529,920,000
13/07/2021 11,900 -0.40 ▼ -3.36 12,300 12,300 11,700 521,800 6,209,420,000
12/07/2021 12,300 -0.20 ▼ -1.63 12,500 12,700 11,300 1,325,400 16,302,420,000
09/07/2021 12,500 -0.40 ▼ -3.20 12,900 12,900 12,300 343,400 4,292,500,000
08/07/2021 12,900 0.30 ▲ 2.33 12,600 13,000 12,500 490,400 6,326,160,000
07/07/2021 13,900 0.00 ■■ 0.00 13,900 14,000 13,000 1,175,700 16,342,230,000
06/07/2021 13,900 -0.50 ▼ -3.60 14,400 15,000 13,800 1,175,400 16,338,060,000
05/07/2021 14,400 -0.10 ▼ -0.69 14,500 14,500 14,000 619,900 8,926,560,000
02/07/2021 14,500 0.00 ■■ 0.00 14,500 14,700 14,200 717,900 10,409,550,000
01/07/2021 14,500 0.50 ▲ 3.45 14,000 14,500 14,000 1,308,500 18,973,250,000
30/06/2021 14,000 -0.20 ▼ -1.43 14,200 14,500 14,000 862,600 12,076,400,000
29/06/2021 14,200 -0.20 ▼ -1.41 14,400 14,600 14,200 1,072,400 15,228,080,000
28/06/2021 14,400 -0.10 ▼ -0.69 14,500 14,700 14,300 806,400 11,612,160,000
25/06/2021 14,500 -0.10 ▼ -0.69 14,600 14,700 14,500 482,000 6,989,000,000
24/06/2021 14,600 -0.10 ▼ -0.68 14,700 14,800 14,500 649,600 9,484,160,000
23/06/2021 14,700 -0.20 ▼ -1.36 14,900 14,900 14,500 929,500 13,663,650,000
22/06/2021 14,900 0.20 ▲ 1.34 14,700 15,000 14,700 1,494,300 22,265,070,000
21/06/2021 14,700 0.10 ▲ 0.68 14,600 15,100 14,700 1,104,500 16,236,150,000
18/06/2021 14,600 0.00 ■■ 0.00 14,600 15,100 14,500 1,336,300 19,509,980,000
17/06/2021 14,600 0.10 ▲ 0.68 14,500 14,700 14,200 992,000 14,483,200,000
16/06/2021 14,500 0.00 ■■ 0.00 14,500 14,700 14,300 1,073,400 15,564,300,000
15/06/2021 14,600 0.00 ■■ 0.00 14,600 14,800 14,600 301,800 4,406,280,000
14/06/2021 14,600 0.00 ■■ 0.00 14,600 15,000 14,500 1,227,500 17,921,500,000
11/06/2021 14,600 0.10 ▲ 0.68 14,500 14,800 14,300 886,200 12,938,520,000
10/06/2021 14,500 -0.30 ▼ -2.07 14,800 15,400 14,500 1,176,700 17,062,150,000
09/06/2021 14,800 0.00 ■■ 0.00 14,800 15,000 14,300 1,037,000 15,347,600,000
08/06/2021 14,800 -0.30 ▼ -2.03 15,100 15,500 14,400 1,546,300 22,885,240,000
07/06/2021 15,100 0.20 ▲ 1.32 14,900 15,300 14,500 1,901,600 28,714,160,000
04/06/2021 14,900 -0.50 ▼ -3.36 15,400 15,400 14,700 1,573,100 23,439,190,000
03/06/2021 15,400 -0.10 ▼ -0.65 15,500 15,700 15,200 1,349,200 20,777,680,000
02/06/2021 15,500 0.40 ▲ 2.58 15,100 15,500 15,000 2,306,800 35,755,400,000
01/06/2021 15,100 0.60 ▲ 3.97 14,500 15,400 14,300 3,084,200 46,571,420,000
31/05/2021 14,500 -0.20 ▼ -1.38 14,400 14,800 14,400 904,300 13,112,350,000
28/05/2021 14,700 0.30 ▲ 2.04 14,400 14,800 14,200 1,025,000 15,067,500,000
27/05/2021 14,400 -0.30 ▼ -2.08 14,700 14,700 14,100 1,217,300 17,529,120,000
26/05/2021 14,700 -0.30 ▼ -2.04 15,000 15,000 14,700 930,800 13,682,760,000
25/05/2021 15,000 0.30 ▲ 2.00 14,700 16,100 14,900 1,216,900 18,253,500,000
24/05/2021 14,700 -0.20 ▼ -1.36 14,900 15,000 14,700 1,001,900 14,727,930,000
21/05/2021 14,900 0.30 ▲ 2.01 14,600 15,100 14,600 1,784,500 26,589,050,000
20/05/2021 14,600 0.10 ▲ 0.68 14,500 14,900 14,300 1,555,900 22,716,140,000
19/05/2021 14,500 0.20 ▲ 1.38 14,300 15,100 13,900 2,562,900 37,162,050,000
18/05/2021 14,300 -0.20 ▼ -1.40 14,500 14,500 14,100 954,100 13,643,630,000
17/05/2021 14,500 -0.10 ▼ -0.69 14,600 14,600 14,200 1,209,800 17,542,100,000
14/05/2021 14,600 0.20 ▲ 1.37 14,400 14,800 14,300 1,811,000 26,440,600,000
13/05/2021 14,400 -0.80 ▼ -5.56 15,200 15,100 14,400 2,041,000 29,390,400,000
12/05/2021 15,200 0.00 ■■ 0.00 15,200 15,200 14,700 2,435,000 37,012,000,000
11/05/2021 15,200 -0.10 ▼ -0.66 15,300 15,500 14,900 1,469,600 22,337,920,000
10/05/2021 15,300 0.80 ▲ 5.23 14,500 15,600 14,500 2,532,300 38,744,190,000
07/05/2021 14,500 0.40 ▲ 2.76 14,100 14,800 13,900 3,135,300 45,461,850,000
06/05/2021 14,100 0.40 ▲ 2.84 13,700 14,500 13,700 1,675,700 23,627,370,000
05/05/2021 13,700 0.10 ▲ 0.73 13,600 13,900 13,500 1,715,800 23,506,460,000
04/05/2021 13,500 -0.40 ▼ -2.96 13,900 13,700 13,300 370,000 4,995,000,000
29/04/2021 13,900 -0.10 ▼ -0.72 14,000 14,000 13,600 1,131,000 15,720,900,000
28/04/2021 14,000 0.00 ■■ 0.00 14,000 14,200 13,600 1,473,400 20,627,600,000
27/04/2021 14,000 -0.10 ▼ -0.71 14,100 14,100 12,700 1,611,500 22,561,000,000
26/04/2021 14,100 -0.30 ▼ -2.13 14,400 14,400 13,800 1,356,000 19,119,600,000
23/04/2021 14,400 0.80 ▲ 5.56 13,600 14,400 13,100 3,057,200 44,023,680,000
22/04/2021 13,600 -0.60 ▼ -4.41 14,200 15,000 13,600 2,646,800 35,996,480,000
20/04/2021 14,200 0.30 ▲ 2.11 13,900 14,500 13,500 3,307,700 46,969,340,000
19/04/2021 13,900 0.20 ▲ 1.44 13,700 14,100 13,300 2,598,500 36,119,150,000
16/04/2021 13,700 1.20 ▲ 8.76 12,500 13,700 11,900 3,646,600 49,958,420,000
15/04/2021 12,500 0.20 ▲ 1.60 12,300 12,600 12,000 2,633,000 32,912,500,000
14/04/2021 12,300 0.70 ▲ 5.69 11,600 12,300 11,400 2,712,400 33,362,520,000
13/04/2021 11,600 0.20 ▲ 1.72 11,400 12,400 11,400 3,388,400 39,305,440,000
12/04/2021 11,400 0.50 ▲ 4.39 10,900 11,600 10,900 2,468,800 28,144,320,000
09/04/2021 10,900 0.10 ▲ 0.92 10,800 11,100 10,700 1,666,000 18,159,400,000
08/04/2021 10,800 -0.20 ▼ -1.85 11,000 11,200 10,800 1,717,600 18,550,080,000
07/04/2021 11,000 -0.10 ▼ -0.91 11,100 11,200 10,800 1,547,000 17,017,000,000
06/04/2021 11,100 0.10 ▲ 0.90 11,000 11,400 10,800 1,875,400 20,816,940,000
05/04/2021 11,000 -0.50 ▼ -4.55 11,200 11,500 10,800 2,047,200 22,519,200,000
02/04/2021 11,500 0.30 ▲ 2.61 11,200 11,600 10,700 2,534,500 29,146,750,000
01/04/2021 11,200 1.00 ▲ 8.93 10,200 11,200 10,100 5,235,600 58,638,720,000
31/03/2021 10,200 0.80 ▲ 7.84 9,400 10,200 9,300 6,950,000 70,890,000,000
30/03/2021 9,400 0.60 ▲ 6.38 8,800 9,500 8,700 3,006,300 28,259,220,000
29/03/2021 8,800 0.30 ▲ 3.41 8,500 8,800 8,500 709,100 6,240,080,000
26/03/2021 8,500 -0.20 ▼ -2.35 8,700 8,700 8,000 1,566,100 13,311,850,000
25/03/2021 8,700 -0.10 ▼ -1.15 8,800 8,900 8,600 872,400 7,589,880,000
24/03/2021 8,800 0.00 ■■ 0.00 8,800 8,900 8,500 1,332,800 11,728,640,000
23/03/2021 8,800 -0.10 ▼ -1.14 8,900 9,300 8,600 1,119,000 9,847,200,000
22/03/2021 8,900 0.10 ▲ 1.12 8,800 9,100 8,800 1,200,300 10,682,670,000
19/03/2021 8,800 0.00 ■■ 0.00 8,800 9,000 8,800 1,096,500 9,649,200,000
18/03/2021 8,800 -0.10 ▼ -1.14 8,900 9,100 8,800 1,818,400 16,001,920,000
17/03/2021 8,900 -0.10 ▼ -1.12 9,000 9,200 8,800 1,315,300 11,706,170,000
16/03/2021 9,000 -0.20 ▼ -2.22 9,200 9,300 8,800 2,584,100 23,256,900,000
15/03/2021 9,200 -0.20 ▼ -2.17 9,400 9,400 9,200 1,774,200 16,322,640,000
12/03/2021 9,400 0.00 ■■ 0.00 9,400 9,600 9,300 2,241,300 21,068,220,000
11/03/2021 9,400 0.20 ▲ 2.13 9,200 9,400 9,100 1,880,900 17,680,460,000
10/03/2021 9,200 0.10 ▲ 1.09 9,100 9,300 8,800 2,219,000 20,414,800,000
09/03/2021 9,100 -0.20 ▼ -2.20 9,300 9,400 8,800 1,960,400 17,839,640,000
08/03/2021 9,300 0.00 ■■ 0.00 9,300 9,600 9,200 2,250,400 20,928,720,000
05/03/2021 9,300 0.50 ▲ 5.38 8,800 9,500 8,500 2,695,500 25,068,150,000
04/03/2021 8,800 0.00 ■■ 0.00 8,800 8,900 8,300 2,472,800 21,760,640,000
03/03/2021 8,800 -0.30 ▼ -3.41 9,100 9,200 8,800 2,033,900 17,898,320,000
02/03/2021 9,100 0.10 ▲ 1.10 9,000 9,400 9,000 1,462,200 13,306,020,000
01/03/2021 9,000 0.40 ▲ 4.44 8,600 9,400 8,600 2,723,400 24,510,600,000
26/02/2021 8,600 0.40 ▲ 4.65 8,200 8,800 7,800 3,697,800 31,801,080,000
25/02/2021 8,200 -0.20 ▼ -2.44 8,400 8,500 8,100 1,459,400 11,967,080,000
24/02/2021 8,400 0.40 ▲ 4.76 8,000 8,800 8,100 5,008,000 42,067,200,000
23/02/2021 8,000 0.70 ▲ 8.75 7,300 8,000 7,200 3,351,600 26,812,800,000
22/02/2021 7,300 -0.20 ▼ -2.74 7,500 7,800 7,300 2,399,600 17,517,080,000
19/02/2021 8,100 0.20 ▲ 2.47 7,900 8,100 7,800 496,400 4,020,840,000
18/02/2021 7,900 0.30 ▲ 3.80 7,600 7,900 7,300 2,137,800 16,888,620,000
17/02/2021 7,600 0.20 ▲ 2.63 7,400 7,600 7,300 1,352,000 10,275,200,000
09/02/2021 7,400 0.30 ▲ 4.05 7,100 7,400 6,900 1,217,800 9,011,720,000
08/02/2021 7,100 0.20 ▲ 2.82 6,900 7,400 6,800 1,575,800 11,188,180,000
05/02/2021 6,900 0.00 ■■ 0.00 6,900 7,300 6,800 889,200 6,135,480,000
05/01/2021 7,700 0.00 ■■ 0.00 7,700 7,700 7,500 589,300 4,537,610,000
04/01/2021 7,700 0.10 ▲ 1.30 7,600 7,900 7,500 1,398,000 10,764,600,000
31/12/2020 7,600 0.20 ▲ 2.63 7,400 7,700 7,400 1,380,100 10,488,760,000
30/12/2020 7,400 0.60 ▲ 8.11 6,800 7,400 6,700 5,848,500 43,278,900,000
29/12/2020 6,800 -0.10 ▼ -1.47 6,900 6,900 6,700 110,160 749,088,000
28/12/2020 6,900 0.10 ▲ 1.45 6,800 7,000 6,700 163,440 1,127,736,000
27/12/2020 6,800 0.10 ▲ 1.47 6,700 6,800 6,600 104,810 712,708,000
25/12/2020 6,800 0.10 ▲ 1.47 6,700 6,800 6,600 104,810 712,708,000
24/12/2020 6,700 -0.30 ▼ -4.48 7,000 7,000 6,400 233,740 1,566,058,000
23/12/2020 7,000 0.20 ▲ 2.86 6,800 7,100 6,700 288,840 2,021,880,000
22/12/2020 6,800 0.20 ▲ 2.94 6,600 6,800 6,500 143,990 979,132,000
21/12/2020 6,600 0.20 ▲ 3.03 6,400 6,700 6,300 241,770 1,595,682,000
20/12/2020 6,400 0.10 ▲ 1.56 6,300 6,400 6,200 126,340 808,576,000
18/12/2020 6,400 0.10 ▲ 1.56 6,300 6,400 6,200 126,340 808,576,000
17/12/2020 6,300 0.00 ■■ 0.00 6,300 6,300 6,100 72,660 457,758,000
16/12/2020 6,300 0.20 ▲ 3.17 6,100 6,300 6,100 151,650 955,395,000
15/12/2020 6,100 -0.10 ▼ -1.64 6,200 6,200 6,000 105,490 643,489,000
14/12/2020 6,200 0.00 ■■ 0.00 6,200 6,200 6,100 89,590 555,458,000
13/12/2020 6,200 0.10 ▲ 1.61 6,100 6,200 6,000 53,150 329,530,000
11/12/2020 6,200 0.10 ▲ 1.61 6,100 6,200 6,000 53,150 329,530,000
10/12/2020 6,100 -0.20 ▼ -3.28 6,300 6,300 6,100 93,810 572,241,000
09/12/2020 6,300 0.10 ▲ 1.59 6,200 6,300 6,100 165,690 1,043,847,000
08/12/2020 6,200 0.00 ■■ 0.00 6,200 6,300 6,100 73,670 456,754,000
07/12/2020 6,200 0.10 ▲ 1.61 6,100 6,300 6,100 183,460 1,137,452,000
04/12/2020 6,100 0.10 ▲ 1.64 6,000 6,100 6,000 349,500 2,131,950,000
03/12/2020 6,000 0.00 ■■ 0.00 6,000 6,200 6,000 69,480 416,880,000
02/12/2020 6,000 -0.20 ▼ -3.33 6,200 6,200 6,000 29,300 175,800,000
01/12/2020 6,200 0.00 ■■ 0.00 6,200 6,200 6,000 64,810 401,822,000
30/11/2020 6,200 0.10 ▲ 1.61 6,100 6,200 5,900 1,468,100 9,102,220,000
27/11/2020 6,100 0.00 ■■ 0.00 6,100 6,200 6,000 1,180,800 7,202,880,000
26/11/2020 6,100 0.10 ▲ 1.64 6,000 6,200 5,900 1,397,500 8,524,750,000
25/11/2020 6,000 -0.10 ▼ -1.67 6,100 6,200 5,900 294,800 1,768,800,000
24/11/2020 6,100 0.00 ■■ 0.00 6,100 6,200 6,000 1,219,800 7,440,780,000
23/11/2020 6,100 0.20 ▲ 3.28 5,900 6,200 5,900 1,435,200 8,754,720,000
20/11/2020 5,900 0.00 ■■ 0.00 5,900 6,000 5,800 1,288,700 7,603,330,000
19/11/2020 5,900 -0.10 ▼ -1.69 6,000 6,000 5,800 316,700 1,868,530,000
18/11/2020 6,000 0.00 ■■ 0.00 6,000 6,000 5,800 524,400 3,146,400,000
17/11/2020 6,000 0.30 ▲ 5.00 5,700 6,000 5,600 1,911,300 11,467,800,000
16/11/2020 5,700 -0.10 ▼ -1.75 5,800 5,800 5,600 28,380 161,766,000
13/11/2020 5,800 0.00 ■■ 0.00 5,800 5,800 5,600 522,000 3,027,600,000
12/11/2020 5,800 0.10 ▲ 1.72 5,700 5,800 5,700 639,100 3,706,780,000
11/11/2020 5,700 0.00 ■■ 0.00 5,700 5,800 5,600 603,600 3,440,520,000
10/11/2020 5,700 0.10 ▲ 1.75 5,600 5,800 5,600 83,710 477,147,000
09/11/2020 5,600 -0.10 ▼ -1.79 5,700 5,700 5,600 517,600 2,898,560,000
06/11/2020 5,700 -0.10 ▼ -1.75 5,800 5,800 5,600 676,200 3,854,340,000
05/11/2020 5,800 0.00 ■■ 0.00 5,800 5,800 5,700 538,000 3,120,400,000
04/11/2020 5,800 -0.10 ▼ -1.72 5,900 5,900 5,600 870,800 5,050,640,000
03/11/2020 5,900 0.40 ▲ 6.78 5,500 6,000 5,500 1,328,900 7,840,510,000
02/11/2020 5,500 0.00 ■■ 0.00 5,500 5,500 5,400 50,190 276,045,000
30/10/2020 5,500 -0.20 ▼ -3.64 5,700 5,700 5,400 754,300 4,148,650,000
29/10/2020 5,700 -0.20 ▼ -3.51 5,900 5,900 5,600 1,018,000 5,802,600,000
28/10/2020 5,900 0.10 ▲ 1.69 5,800 6,000 5,700 1,228,000 7,245,200,000
27/10/2020 6,400 -0.20 ▼ -3.13 6,600 6,600 6,400 1,214,500 7,772,800,000
26/10/2020 6,600 -0.10 ▼ -1.52 6,700 6,800 6,600 935,600 6,174,960,000
23/10/2020 6,700 0.00 ■■ 0.00 6,700 6,800 6,600 83,070 556,569,000
22/10/2020 6,700 0.00 ■■ 0.00 6,700 6,800 6,600 31,300 209,710,000
21/10/2020 6,700 0.00 ■■ 0.00 6,700 6,800 6,600 1,142,000 7,651,400,000
20/10/2020 6,700 0.00 ■■ 0.00 6,700 6,700 6,600 99,710 668,057,000
19/10/2020 6,700 0.00 ■■ 0.00 6,700 6,900 6,600 1,254,500 8,405,150,000
16/10/2020 6,700 -0.20 ▼ -2.99 6,900 6,900 6,700 1,627,900 10,906,930,000
15/10/2020 6,900 0.10 ▲ 1.45 6,800 7,000 6,800 1,231,600 8,498,040,000
14/10/2020 6,800 -0.20 ▼ -2.94 7,000 7,000 6,800 829,800 5,642,640,000
13/10/2020 7,000 0.10 ▲ 1.43 6,900 7,100 6,900 649,700 4,547,900,000
12/10/2020 6,900 -0.20 ▼ -2.90 7,100 7,200 6,900 115,460 796,674,000
09/10/2020 7,100 0.00 ■■ 0.00 7,100 7,200 7,000 1,136,800 8,071,280,000
08/10/2020 7,100 0.20 ▲ 2.82 6,900 7,100 6,900 195,120 1,385,352,000
07/10/2020 6,900 -0.10 ▼ -1.45 7,000 7,000 6,800 688,900 4,753,410,000
06/10/2020 7,000 -0.10 ▼ -1.43 7,100 7,100 6,900 806,800 5,647,600,000
05/10/2020 7,100 0.20 ▲ 2.82 6,900 7,500 6,900 1,359,900 9,655,290,000
02/10/2020 6,900 -0.20 ▼ -2.90 7,100 7,100 6,700 200,300 1,382,070,000
01/10/2020 7,100 0.10 ▲ 1.41 7,000 7,100 7,000 81,720 580,212,000
30/09/2020 7,000 0.10 ▲ 1.43 6,900 7,000 6,800 51,390 359,730,000
29/09/2020 6,900 -0.10 ▼ -1.45 7,000 7,100 6,900 71,570 493,833,000
28/09/2020 7,000 0.00 ■■ 0.00 7,000 7,300 6,900 745,200 5,216,400,000
25/09/2020 7,000 -0.10 ▼ -1.43 7,100 7,200 6,900 797,000 5,579,000,000
24/09/2020 7,100 -0.10 ▼ -1.41 7,200 7,300 7,100 99,690 707,799,000
23/09/2020 7,200 0.00 ■■ 0.00 7,200 7,300 7,100 100,730 725,256,000
22/09/2020 7,200 0.00 ■■ 0.00 7,200 7,200 7,000 129,040 929,088,000
21/09/2020 7,200 0.10 ▲ 1.39 7,100 7,400 7,100 1,244,700 8,961,840,000
18/09/2020 7,100 0.00 ■■ 0.00 7,100 7,200 7,000 110,400 783,840,000
17/09/2020 7,100 0.30 ▲ 4.23 6,800 7,100 6,800 1,914,700 13,594,370,000
16/09/2020 6,800 0.00 ■■ 0.00 6,800 6,900 6,700 875,800 5,955,440,000
15/09/2020 6,800 0.00 ■■ 0.00 6,800 6,900 6,600 1,336,000 9,084,800,000
14/09/2020 6,800 -0.20 ▼ -2.94 7,000 7,000 6,800 879,700 5,981,960,000
11/09/2020 7,000 -0.10 ▼ -1.43 7,100 7,100 6,800 1,313,900 9,197,300,000
10/09/2020 7,100 0.00 ■■ 0.00 7,100 7,200 7,000 47,980 340,658,000
09/09/2020 7,100 0.00 ■■ 0.00 7,100 7,300 7,000 1,056,100 7,498,310,000
08/09/2020 7,100 0.40 ▲ 5.63 6,700 7,200 6,600 330,130 2,343,923,000
07/09/2020 6,700 0.10 ▲ 1.49 6,600 6,800 6,600 137,690 922,523,000
04/09/2020 6,600 0.00 ■■ 0.00 6,600 6,600 6,500 553,300 3,651,780,000
03/09/2020 6,600 0.10 ▲ 1.52 6,500 6,600 6,400 1,700,200 11,221,320,000
01/09/2020 6,500 0.00 ■■ 0.00 6,500 6,500 6,400 42,120 273,780,000
31/08/2020 6,500 0.00 ■■ 0.00 6,500 6,600 6,400 600,400 3,902,600,000
28/08/2020 6,500 -0.10 ▼ -1.54 6,600 6,600 6,400 1,193,700 7,759,050,000
27/08/2020 6,600 0.00 ■■ 0.00 6,600 6,600 6,400 520,500 3,435,300,000
26/08/2020 6,600 0.10 ▲ 1.52 6,500 6,600 6,400 451,000 2,976,600,000
25/08/2020 6,500 0.10 ▲ 1.54 6,400 6,600 6,300 126,880 824,720,000
24/08/2020 6,400 0.20 ▲ 3.13 6,200 6,400 6,200 1,344,800 8,606,720,000
21/08/2020 6,200 -0.10 ▼ -1.61 6,300 6,300 6,200 484,200 3,002,040,000
20/08/2020 6,300 0.10 ▲ 1.59 6,200 6,300 6,100 658,500 4,148,550,000
19/08/2020 6,200 -0.10 ▼ -1.61 6,300 6,300 6,100 55,180 342,116,000
18/08/2020 6,300 0.10 ▲ 1.59 6,200 6,400 6,200 42,200 265,860,000
17/08/2020 6,200 -0.30 ▼ -4.84 6,500 6,500 6,100 1,221,500 7,573,300,000
14/08/2020 6,500 -0.10 ▼ -1.54 6,600 6,600 6,400 98,130 637,845,000
13/08/2020 6,600 0.10 ▲ 1.52 6,500 6,600 6,500 350,800 2,315,280,000
12/08/2020 6,500 0.00 ■■ 0.00 6,500 6,600 6,400 473,000 3,074,500,000
11/08/2020 6,500 -0.10 ▼ -1.54 6,600 6,700 6,500 518,500 3,370,250,000
10/08/2020 6,600 0.30 ▲ 4.55 6,300 6,600 6,300 1,037,900 6,850,140,000
07/08/2020 6,300 0.10 ▲ 1.59 6,200 6,300 6,100 502,100 3,163,230,000
06/08/2020 6,200 -0.10 ▼ -1.61 6,300 6,400 6,200 92,230 571,826,000
05/08/2020 6,300 0.00 ■■ 0.00 6,300 6,400 6,200 92,520 582,876,000
04/08/2020 6,300 0.00 ■■ 0.00 6,300 6,400 6,200 910,400 5,735,520,000
03/08/2020 6,300 0.20 ▲ 3.17 6,100 6,300 6,000 998,600 6,291,180,000
31/07/2020 6,100 -0.10 ▼ -1.64 6,200 6,200 5,900 789,800 4,817,780,000
30/07/2020 6,200 0.20 ▲ 3.23 6,000 6,200 6,000 819,800 5,082,760,000
29/07/2020 6,000 -0.30 ▼ -5.00 6,300 6,200 5,800 991,800 5,950,800,000
28/07/2020 6,300 0.50 ▲ 7.94 5,800 6,300 5,700 1,144,700 7,211,610,000
27/07/2020 5,800 -0.60 ▼ -10.34 6,400 6,400 5,800 1,959,000 11,362,200,000
24/07/2020 6,400 -0.70 ▼ -10.94 7,100 7,200 6,400 2,730,300 17,473,920,000
23/07/2020 7,100 -0.10 ▼ -1.41 7,200 7,200 7,000 647,600 4,597,960,000
22/07/2020 7,200 -0.10 ▼ -1.39 7,300 7,300 7,100 473,600 3,409,920,000
21/07/2020 7,300 0.10 ▲ 1.37 7,200 7,300 7,100 51,430 375,439,000
20/07/2020 7,200 -0.20 ▼ -2.78 7,400 7,400 7,200 499,400 3,595,680,000
17/07/2020 7,400 0.10 ▲ 1.35 7,300 7,400 7,200 582,700 4,311,980,000
16/07/2020 7,300 0.00 ■■ 0.00 7,300 7,400 7,200 73,200 534,360,000
15/07/2020 7,300 0.00 ■■ 0.00 7,300 7,400 7,200 581,400 4,244,220,000
14/07/2020 7,300 -0.10 ▼ -1.37 7,400 7,400 7,200 862,700 6,297,710,000
13/07/2020 7,400 0.00 ■■ 0.00 7,400 7,500 7,300 399,300 2,954,820,000
10/07/2020 7,400 -0.10 ▼ -1.35 7,500 7,500 7,200 769,100 5,691,340,000
09/07/2020 7,500 0.30 ▲ 4.00 7,200 7,500 7,200 126,060 945,450,000
08/07/2020 7,200 0.10 ▲ 1.39 7,100 7,200 7,000 85,690 616,968,000
07/07/2020 7,100 -0.10 ▼ -1.41 7,200 7,300 7,000 730,100 5,183,710,000
06/07/2020 7,200 0.10 ▲ 1.39 7,100 7,300 7,000 721,900 5,197,680,000
03/07/2020 7,100 -0.10 ▼ -1.41 7,200 7,200 7,000 508,800 3,612,480,000
02/07/2020 7,200 0.00 ■■ 0.00 7,200 7,300 7,000 955,400 6,878,880,000
01/07/2020 7,200 0.30 ▲ 4.17 6,900 7,300 6,700 934,400 6,727,680,000
30/06/2020 6,900 -0.20 ▼ -2.90 7,100 7,300 6,800 142,390 982,491,000
29/06/2020 7,100 -0.20 ▼ -2.82 7,300 7,300 7,000 117,580 834,818,000
26/06/2020 7,300 0.00 ■■ 0.00 7,300 7,300 7,100 785,400 5,733,420,000
25/06/2020 7,300 0.00 ■■ 0.00 7,300 7,300 7,000 1,752,100 12,790,330,000
24/06/2020 7,300 -0.20 ▼ -2.74 7,500 7,500 7,200 984,900 7,189,770,000
23/06/2020 7,500 -0.10 ▼ -1.33 7,600 8,300 7,200 1,569,800 11,773,500,000
22/06/2020 7,600 0.10 ▲ 1.32 7,500 7,800 7,500 1,596,600 12,134,160,000
19/06/2020 7,500 0.40 ▲ 5.33 7,100 7,500 7,200 1,773,300 13,299,750,000
18/06/2020 7,100 0.40 ▲ 5.63 6,700 7,100 6,500 2,350,100 16,685,710,000
17/06/2020 6,700 0.00 ■■ 0.00 6,700 6,800 6,600 60,930 408,231,000
16/06/2020 6,700 0.20 ▲ 2.99 6,500 6,800 6,500 778,400 5,215,280,000
15/06/2020 6,500 -0.30 ▼ -4.62 6,800 6,900 6,400 1,464,400 9,518,600,000
12/06/2020 6,800 0.00 ■■ 0.00 6,800 6,800 6,200 209,570 1,425,076,000
11/06/2020 6,800 -0.50 ▼ -7.35 7,300 7,500 6,800 1,908,600 12,978,480,000
10/06/2020 7,300 0.40 ▲ 5.48 6,900 7,400 6,700 2,316,000 16,906,800,000
09/06/2020 6,900 0.00 ■■ 0.00 6,900 6,900 6,700 829,000 5,720,100,000
08/06/2020 6,900 0.50 ▲ 7.25 6,400 7,000 6,300 2,322,200 16,023,180,000
06/06/2020 6,400 -0.10 ▼ -1.56 6,500 6,600 6,300 145,360 930,304,000
05/06/2020 6,400 -0.10 ▼ -1.56 6,500 6,600 6,300 145,360 930,304,000
04/06/2020 6,500 -0.20 ▼ -3.08 6,700 6,700 6,500 102,690 667,485,000
03/06/2020 6,700 0.10 ▲ 1.49 6,600 6,700 6,500 80,390 538,613,000
02/06/2020 6,600 -0.10 ▼ -1.52 6,700 6,800 6,600 168,170 1,109,922,000
01/06/2020 6,700 0.00 ■■ 0.00 6,700 6,800 6,600 128,590 861,553,000
31/05/2020 6,700 0.10 ▲ 1.49 6,600 6,700 6,400 95,710 641,257,000
29/05/2020 6,700 0.10 ▲ 1.49 6,600 6,700 6,400 95,710 641,257,000
28/05/2020 6,600 0.00 ■■ 0.00 6,600 6,600 6,400 84,560 558,096,000
27/05/2020 6,600 -0.20 ▼ -3.03 6,800 6,800 6,500 108,530 716,298,000
26/05/2020 6,800 0.20 ▲ 2.94 6,600 6,800 6,400 158,230 1,075,964,000
25/05/2020 6,600 0.00 ■■ 0.00 6,600 6,600 6,400 77,930 514,338,000
24/05/2020 6,600 0.00 ■■ 0.00 6,600 6,600 6,400 106,530 703,098,000
22/05/2020 6,600 0.00 ■■ 0.00 6,600 6,600 6,400 106,530 703,098,000
21/05/2020 6,600 0.00 ■■ 0.00 6,600 6,700 6,500 126,980 838,068,000
20/05/2020 6,600 0.00 ■■ 0.00 6,600 6,600 6,400 63,930 421,938,000
19/05/2020 6,600 0.10 ▲ 1.52 6,500 6,800 6,400 140,850 929,610,000
18/05/2020 6,500 0.30 ▲ 4.62 6,200 6,500 6,100 164,220 1,067,430,000
17/05/2020 6,200 -0.10 ▼ -1.61 6,300 6,300 6,100 90,570 561,534,000
15/05/2020 6,200 -0.10 ▼ -1.61 6,300 6,300 6,100 90,570 561,534,000
14/05/2020 6,300 -0.20 ▼ -3.17 6,500 6,500 6,100 180,290 1,135,827,000
13/05/2020 6,500 0.20 ▲ 3.08 6,300 6,600 6,200 169,450 1,101,425,000
12/05/2020 6,300 0.50 ▲ 7.94 5,800 6,300 5,600 281,540 1,773,702,000
11/05/2020 5,800 0.10 ▲ 1.72 5,700 5,900 5,600 96,640 560,512,000
10/05/2020 5,700 0.10 ▲ 1.75 5,600 5,800 5,600 131,000 746,700,000
08/05/2020 5,700 0.10 ▲ 1.75 5,600 5,800 5,600 131,000 746,700,000
07/05/2020 5,600 0.10 ▲ 1.79 5,500 5,600 5,300 87,250 488,600,000
06/05/2020 5,500 0.10 ▲ 1.82 5,400 5,500 5,300 75,340 414,370,000
05/05/2020 5,400 0.10 ▲ 1.85 5,300 5,500 5,100 65,030 351,162,000
04/05/2020 5,300 -0.30 ▼ -5.66 5,600 5,600 5,300 90,540 479,862,000
01/05/2020 5,600 0.00 ■■ 0.00 5,600 5,700 5,400 102,770 575,512,000
30/04/2020 5,600 0.00 ■■ 0.00 5,600 5,700 5,400 102,770 575,512,000
29/04/2020 5,600 0.00 ■■ 0.00 5,600 5,700 5,400 102,770 575,512,000
28/04/2020 5,600 -0.20 ▼ -3.57 5,800 5,800 5,400 133,700 748,720,000
27/04/2020 5,800 0.10 ▲ 1.72 5,700 5,800 5,600 62,840 364,472,000
26/04/2020 5,700 0.00 ■■ 0.00 5,700 5,700 5,500 114,090 650,313,000
24/04/2020 5,700 0.00 ■■ 0.00 5,700 5,700 5,500 114,090 650,313,000
23/04/2020 5,700 0.00 ■■ 0.00 5,700 6,000 5,600 159,300 908,010,000
22/04/2020 5,700 0.20 ▲ 3.51 5,500 5,800 5,200 149,060 849,642,000
21/04/2020 5,500 -0.40 ▼ -7.27 5,900 6,000 5,400 153,050 841,775,000
20/04/2020 5,900 0.50 ▲ 8.47 5,400 5,900 5,400 254,020 1,498,718,000
19/04/2020 5,400 0.00 ■■ 0.00 5,400 5,500 5,200 134,380 725,652,000
17/04/2020 5,400 0.00 ■■ 0.00 5,400 5,500 5,200 134,380 725,652,000
16/04/2020 5,400 0.00 ■■ 0.00 5,400 5,400 5,200 70,440 380,376,000
15/04/2020 5,400 0.10 ▲ 1.85 5,300 5,500 5,200 99,160 535,464,000
14/04/2020 5,300 0.00 ■■ 0.00 5,300 5,300 5,000 152,300 807,190,000
13/04/2020 5,300 -0.20 ▼ -3.77 5,500 5,500 5,300 84,320 446,896,000
12/04/2020 5,500 0.00 ■■ 0.00 5,500 5,500 5,200 65,970 362,835,000
10/04/2020 5,500 0.00 ■■ 0.00 5,500 5,500 5,200 65,970 362,835,000
09/04/2020 5,500 0.10 ▲ 1.82 5,400 5,600 5,300 151,270 831,985,000
08/04/2020 5,400 -0.10 ▼ -1.85 5,500 5,400 5,100 78,950 426,330,000
07/04/2020 5,500 0.00 ■■ 0.00 5,500 5,700 5,300 81,670 449,185,000
06/04/2020 5,500 0.50 ▲ 9.09 5,000 5,500 4,900 189,470 1,042,085,000
05/04/2020 5,000 0.00 ■■ 0.00 5,000 5,100 4,800 77,790 388,950,000
03/04/2020 5,000 0.00 ■■ 0.00 5,000 5,100 4,800 77,790 388,950,000
02/04/2020 5,000 0.30 ▲ 6.00 4,700 5,000 4,400 65,540 327,700,000
01/04/2020 5,000 0.30 ▲ 6.00 4,700 5,000 4,400 65,540 327,700,000
31/03/2020 4,700 -0.10 ▼ -2.13 4,800 5,000 4,400 117,800 553,660,000
30/03/2020 4,800 -0.50 ▼ -10.42 5,300 5,300 4,800 106,150 509,520,000
29/03/2020 5,300 0.20 ▲ 3.77 5,100 5,600 5,100 145,870 773,111,000
27/03/2020 5,300 0.20 ▲ 3.77 5,100 5,600 5,100 145,870 773,111,000
26/03/2020 5,100 0.40 ▲ 7.84 4,700 5,100 4,700 112,450 573,495,000
25/03/2020 4,700 0.40 ▲ 8.51 4,300 4,700 4,300 89,650 421,355,000
24/03/2020 4,300 -0.20 ▼ -4.65 4,500 4,400 4,100 110,350 474,505,000
23/03/2020 4,500 -0.50 ▼ -11.11 5,000 5,000 4,500 61,210 275,445,000
22/03/2020 5,000 -0.20 ▼ -4.00 5,200 5,300 5,000 59,240 296,200,000
20/03/2020 5,000 -0.20 ▼ -4.00 5,200 5,300 5,000 59,240 296,200,000
19/03/2020 5,200 -0.30 ▼ -5.77 5,500 5,500 5,000 105,930 550,836,000
18/03/2020 5,500 0.20 ▲ 3.64 5,300 5,800 5,400 89,320 491,260,000
17/03/2020 5,300 -0.10 ▼ -1.89 5,400 5,400 5,000 180,420 956,226,000
16/03/2020 5,400 -0.60 ▼ -11.11 6,000 6,100 5,400 968,900 5,232,060,000
13/03/2020 6,000 0.20 ▲ 3.33 5,800 6,000 5,300 1,958,100 11,748,600,000
12/03/2020 5,800 -0.60 ▼ -10.34 6,400 6,300 5,800 1,066,400 6,185,120,000
11/03/2020 6,400 -0.30 ▼ -4.69 6,700 6,900 6,200 998,000 6,387,200,000
10/03/2020 6,700 0.00 ■■ 0.00 6,700 6,800 6,100 113,410 759,847,000
09/03/2020 6,700 -0.70 ▼ -10.45 7,400 7,100 6,700 154,970 1,038,299,000
06/03/2020 7,400 0.00 ■■ 0.00 7,400 7,500 7,300 731,800 5,415,320,000
05/03/2020 7,400 0.00 ■■ 0.00 7,400 7,800 7,300 154,120 1,140,488,000
04/03/2020 7,400 0.00 ■■ 0.00 7,400 7,500 7,200 69,220 512,228,000
03/03/2020 7,400 0.60 ▲ 8.11 6,800 7,400 6,800 164,360 1,216,264,000
02/03/2020 6,800 -0.30 ▼ -4.41 7,100 7,100 6,800 88,330 600,644,000
28/02/2020 7,100 -0.20 ▼ -2.82 7,300 7,200 6,600 220,600 1,566,260,000
27/02/2020 7,300 0.00 ■■ 0.00 7,300 7,600 7,100 1,181,100 8,622,030,000
26/02/2020 7,300 -0.30 ▼ -4.11 7,600 8,000 7,200 299,820 2,188,686,000
25/02/2020 7,600 0.20 ▲ 2.63 7,400 7,600 7,100 939,300 7,138,680,000
24/02/2020 7,400 0.00 ■■ 0.00 7,400 7,900 7,100 242,140 1,791,836,000
21/02/2020 7,400 0.60 ▲ 8.11 6,800 7,400 6,700 2,231,600 16,513,840,000
20/02/2020 6,800 0.00 ■■ 0.00 6,800 6,800 6,600 41,030 279,004,000
19/02/2020 6,800 0.00 ■■ 0.00 6,800 6,900 6,600 85,680 582,624,000
18/02/2020 6,800 0.10 ▲ 1.47 6,700 7,000 6,700 126,890 862,852,000
17/02/2020 6,700 0.40 ▲ 5.97 6,300 6,800 6,200 1,283,800 8,601,460,000
15/02/2020 6,300 0.00 ■■ 0.00 6,300 6,300 6,100 42,540 268,002,000
14/02/2020 6,300 0.00 ■■ 0.00 6,300 6,300 6,100 42,540 268,002,000
13/02/2020 6,300 -0.10 ▼ -1.59 6,400 6,400 6,200 49,730 313,299,000
12/02/2020 6,400 0.30 ▲ 4.69 6,100 6,400 6,100 52,780 337,792,000
11/02/2020 6,100 0.40 ▲ 6.56 5,700 6,200 5,700 78,260 477,386,000
10/02/2020 5,700 -0.30 ▼ -5.26 6,000 6,000 5,700 28,180 160,626,000
09/02/2020 6,000 0.10 ▲ 1.67 5,900 6,000 5,700 34,420 206,520,000
07/02/2020 6,000 0.10 ▲ 1.67 5,900 6,000 5,700 34,420 206,520,000
06/02/2020 5,900 0.20 ▲ 3.39 5,700 5,900 5,600 55,980 330,282,000
05/02/2020 5,700 -0.20 ▼ -3.51 5,900 6,000 5,600 19,800 112,860,000
04/02/2020 5,900 0.20 ▲ 3.39 5,700 5,900 5,600 26,230 154,757,000
03/02/2020 5,700 -0.50 ▼ -8.77 6,200 6,200 5,600 120,400 686,280,000
02/02/2020 6,200 -0.20 ▼ -3.23 6,400 6,400 6,100 23,700 146,940,000
31/01/2020 6,200 -0.20 ▼ -3.23 6,400 6,400 6,100 23,700 146,940,000
30/01/2020 6,400 0.00 ■■ 0.00 6,400 6,400 6,200 18,480 118,272,000
29/01/2020 6,400 0.10 ▲ 1.56 6,300 6,400 6,200 19,210 122,944,000
28/01/2020 6,400 0.10 ▲ 1.56 6,300 6,400 6,200 19,210 122,944,000
27/01/2020 6,400 0.10 ▲ 1.56 6,300 6,400 6,200 19,210 122,944,000
26/01/2020 6,400 0.10 ▲ 1.56 6,300 6,400 6,200 19,210 122,944,000
24/01/2020 6,400 0.10 ▲ 1.56 6,300 6,400 6,200 19,210 122,944,000
23/01/2020 6,400 0.10 ▲ 1.56 6,300 6,400 6,200 19,210 122,944,000
22/01/2020 6,400 0.10 ▲ 1.56 6,300 6,400 6,200 19,210 122,944,000
21/01/2020 6,300 0.00 ■■ 0.00 6,300 6,300 6,200 193,800 1,220,940,000
20/01/2020 6,300 -0.10 ▼ -1.59 6,400 6,400 6,200 165,100 1,040,130,000
17/01/2020 6,400 -0.10 ▼ -1.56 6,400 6,500 6,200 302,900 1,938,560,000
16/01/2020 6,500 0.10 ▲ 1.54 6,400 6,500 6,300 283,800 1,844,700,000
15/01/2020 6,400 0.10 ▲ 1.56 6,300 6,400 6,300 351,800 2,251,520,000
14/01/2020 6,200 0.10 ▲ 1.61 6,100 6,300 6,100 79,600 493,520,000
13/01/2020 6,100 -0.30 ▼ -4.92 6,400 6,400 6,100 77,510 472,811,000
10/01/2020 6,400 -0.20 ▼ -3.13 6,600 6,600 6,300 45,580 291,712,000
09/01/2020 6,600 0.10 ▲ 1.52 6,500 6,700 6,400 512,800 3,384,480,000
08/01/2020 6,500 -0.10 ▼ -1.54 6,600 6,600 6,300 395,300 2,569,450,000
07/01/2020 6,600 0.00 ■■ 0.00 6,600 6,700 6,400 38,230 252,318,000
06/01/2020 6,600 -0.20 ▼ -3.03 6,800 6,800 6,600 346,700 2,288,220,000
03/01/2020 6,800 0.20 ▲ 2.94 6,600 6,800 6,600 41,040 279,072,000
02/01/2020 6,600 0.20 ▲ 3.03 6,400 6,700 6,400 58,700 387,420,000
31/12/2019 6,400 -0.10 ▼ -1.56 6,500 6,500 6,400 273,000 1,747,200,000
30/12/2019 6,500 0.00 ■■ 0.00 6,500 6,600 6,400 32,350 210,275,000
27/12/2019 6,500 -0.20 ▼ -3.08 6,700 6,700 6,500 407,900 2,651,350,000
26/12/2019 6,700 -0.10 ▼ -1.49 6,800 6,800 6,600 443,400 2,970,780,000
25/12/2019 6,800 -0.10 ▼ -1.47 6,900 7,100 6,700 151,330 1,029,044,000
24/12/2019 6,900 0.20 ▲ 2.90 6,700 6,900 6,600 85,560 590,364,000
23/12/2019 6,700 0.00 ■■ 0.00 6,700 6,800 6,500 55,660 372,922,000
20/12/2019 6,700 0.40 ▲ 5.97 6,300 6,700 6,200 537,600 3,601,920,000
19/12/2019 6,300 -0.20 ▼ -3.17 6,500 6,500 6,200 549,700 3,463,110,000
18/12/2019 6,500 0.40 ▲ 6.15 6,100 6,600 6,000 66,240 430,560,000
17/12/2019 6,100 -0.40 ▼ -6.56 6,500 6,500 6,000 97,730 596,153,000
16/12/2019 6,500 -0.20 ▼ -3.08 6,700 6,700 6,300 746,100 4,849,650,000
13/12/2019 6,700 -0.10 ▼ -1.49 6,800 6,900 6,600 329,100 2,204,970,000
12/12/2019 6,800 0.20 ▲ 2.94 6,600 6,800 6,100 954,900 6,493,320,000
11/12/2019 6,600 -0.50 ▼ -7.58 7,100 7,100 6,600 888,400 5,863,440,000
10/12/2019 7,100 0.10 ▲ 1.41 7,000 7,200 6,900 51,390 364,869,000
09/12/2019 7,000 0.10 ▲ 1.43 6,900 7,200 6,800 676,800 4,737,600,000
06/12/2019 6,900 -0.10 ▼ -1.45 7,000 7,000 6,700 884,500 6,103,050,000
05/12/2019 7,000 0.50 ▲ 7.14 6,500 7,000 6,300 131,010 917,070,000
04/12/2019 6,500 0.00 ■■ 0.00 6,500 6,600 6,300 565,600 3,676,400,000
03/12/2019 6,500 0.00 ■■ 0.00 6,500 6,600 6,300 971,900 6,317,350,000
02/12/2019 6,500 0.00 ■■ 0.00 6,500 6,800 6,500 852,600 5,541,900,000
29/11/2019 6,500 0.10 ▲ 1.54 6,400 6,600 6,300 718,900 4,672,850,000
28/11/2019 6,400 0.20 ▲ 3.13 6,200 6,400 6,100 527,000 3,372,800,000
27/11/2019 6,200 -0.20 ▼ -3.23 6,400 6,500 6,200 458,300 2,841,460,000
26/11/2019 6,400 0.20 ▲ 3.13 6,200 6,500 6,100 1,174,200 7,514,880,000
25/11/2019 6,200 0.50 ▲ 8.06 5,700 6,200 5,800 153,280 950,336,000
22/11/2019 5,700 0.10 ▲ 1.75 5,600 5,800 5,600 415,000 2,365,500,000
21/11/2019 5,600 -0.10 ▼ -1.79 5,700 5,700 5,400 643,100 3,601,360,000
20/11/2019 5,700 0.00 ■■ 0.00 5,700 5,800 5,500 33,380 190,266,000
19/11/2019 5,700 0.10 ▲ 1.75 5,600 5,900 5,500 721,800 4,114,260,000
18/11/2019 5,600 0.50 ▲ 8.93 5,100 5,600 5,100 738,900 4,137,840,000
15/11/2019 5,100 -0.40 ▼ -7.84 5,500 5,500 5,000 183,060 933,606,000
14/11/2019 5,500 -0.10 ▼ -1.82 5,600 5,700 5,500 972,400 5,348,200,000
13/11/2019 5,600 -0.10 ▼ -1.79 5,700 5,800 5,500 643,100 3,601,360,000
12/11/2019 5,700 -0.20 ▼ -3.51 5,900 6,100 5,700 914,500 5,212,650,000
11/11/2019 5,900 0.40 ▲ 6.78 5,500 6,000 5,400 95,220 561,798,000
08/11/2019 5,500 0.50 ▲ 9.09 5,000 5,500 5,000 96,630 531,465,000
07/11/2019 5,000 0.20 ▲ 4.00 4,800 5,200 4,700 1,096,900 5,484,500,000
06/11/2019 4,800 0.10 ▲ 2.08 4,700 4,800 4,600 411,300 1,974,240,000
05/11/2019 4,700 0.10 ▲ 2.13 4,600 4,700 4,500 371,100 1,744,170,000
04/11/2019 4,600 0.10 ▲ 2.17 4,500 4,600 4,500 304,000 1,398,400,000
01/11/2019 4,500 0.10 ▲ 2.22 4,400 4,600 4,400 175,700 790,650,000
31/10/2019 4,400 0.00 ■■ 0.00 4,400 4,600 4,400 511,100 2,248,840,000
30/10/2019 4,400 -0.30 ▼ -6.82 4,700 4,800 4,300 2,151,100 9,464,840,000
29/10/2019 4,700 0.00 ■■ 0.00 4,700 4,800 4,700 37,890 178,083,000
28/10/2019 4,700 0.10 ▲ 2.13 4,600 4,800 4,600 685,600 3,222,320,000
25/10/2019 4,600 0.00 ■■ 0.00 4,600 4,800 4,500 967,900 4,452,340,000
24/10/2019 4,600 0.30 ▲ 6.52 4,300 4,600 4,400 59,150 272,090,000
23/10/2019 4,300 0.20 ▲ 4.65 4,100 4,400 4,100 617,500 2,655,250,000
22/10/2019 4,100 0.10 ▲ 2.44 4,000 4,200 4,000 412,500 1,691,250,000
21/10/2019 4,000 -0.10 ▼ -2.50 4,100 4,200 4,000 535,600 2,142,400,000
18/10/2019 4,100 0.10 ▲ 2.44 4,000 4,200 4,000 47,120 193,192,000
17/10/2019 4,000 0.10 ▲ 2.50 3,900 4,100 3,900 404,300 1,617,200,000
16/10/2019 3,900 0.00 ■■ 0.00 3,900 4,000 3,800 40,510 157,989,000
15/10/2019 3,900 -0.20 ▼ -5.13 4,100 4,100 3,800 91,390 356,421,000
14/10/2019 4,100 0.20 ▲ 4.88 3,900 4,100 3,900 593,800 2,434,580,000
11/10/2019 4,400 -0.10 ▼ -2.27 4,500 4,500 4,400 320,700 1,411,080,000
10/10/2019 4,500 0.00 ■■ 0.00 4,500 4,600 4,300 92,280 415,260,000
09/10/2019 4,500 0.10 ▲ 2.22 4,400 4,600 4,300 811,700 3,652,650,000
08/10/2019 4,400 0.10 ▲ 2.27 4,300 4,500 4,200 584,600 2,572,240,000
07/10/2019 4,300 0.10 ▲ 2.33 4,200 4,400 4,200 798,800 3,434,840,000
04/10/2019 4,200 -0.20 ▼ -4.76 4,400 4,500 4,200 704,600 2,959,320,000
03/10/2019 4,400 0.10 ▲ 2.27 4,300 4,500 4,300 1,163,600 5,119,840,000
02/10/2019 4,300 0.10 ▲ 2.33 4,200 4,300 4,000 564,000 2,425,200,000
01/10/2019 4,200 0.30 ▲ 7.14 3,900 4,200 3,900 77,130 323,946,000
30/09/2019 3,900 0.00 ■■ 0.00 3,900 4,000 3,800 48,650 189,735,000
27/09/2019 3,900 -0.10 ▼ -2.56 4,000 4,100 3,900 540,200 2,106,780,000
26/09/2019 4,000 0.30 ▲ 7.50 3,700 4,000 3,800 1,936,100 7,744,400,000
25/09/2019 3,700 0.10 ▲ 2.70 3,600 3,900 3,600 85,590 316,683,000
24/09/2019 3,600 0.10 ▲ 2.78 3,500 3,700 3,500 39,500 142,200,000
23/09/2019 3,500 -0.10 ▼ -2.86 3,600 3,800 3,500 671,600 2,350,600,000
20/09/2019 3,600 0.30 ▲ 8.33 3,300 3,600 3,300 156,220 562,392,000
19/09/2019 3,300 0.10 ▲ 3.03 3,200 3,300 3,100 39,590 130,647,000
18/09/2019 3,200 -0.10 ▼ -3.13 3,300 3,200 3,100 269,400 862,080,000
17/09/2019 3,300 0.10 ▲ 3.03 3,200 3,300 3,100 234,700 774,510,000
16/09/2019 3,200 0.10 ▲ 3.13 3,100 3,200 3,100 9,620 30,784,000
13/09/2019 3,100 0.00 ■■ 0.00 3,100 3,200 3,100 240,700 746,170,000
12/09/2019 3,100 0.00 ■■ 0.00 3,100 3,200 3,000 195,500 606,050,000
11/09/2019 3,100 0.00 ■■ 0.00 3,100 3,200 3,000 29,090 90,179,000
10/09/2019 3,100 -0.10 ▼ -3.23 3,200 3,200 3,000 39,780 123,318,000
09/09/2019 3,200 0.00 ■■ 0.00 3,200 3,300 3,100 158,900 508,480,000
06/09/2019 3,200 -0.10 ▼ -3.13 3,300 3,300 3,200 193,500 619,200,000
05/09/2019 3,300 0.00 ■■ 0.00 3,300 3,300 3,200 25,530 84,249,000
04/09/2019 3,300 -0.10 ▼ -3.03 3,400 3,400 3,200 9,070 29,931,000
03/09/2019 3,400 0.10 ▲ 2.94 3,300 3,500 3,200 37,980 129,132,000
30/08/2019 3,300 0.10 ▲ 3.03 3,200 3,400 3,200 72,110 237,963,000
29/08/2019 3,200 0.10 ▲ 3.13 3,100 3,200 3,100 8,890 28,448,000
28/08/2019 3,100 -0.10 ▼ -3.23 3,200 3,200 3,000 16,760 51,956,000
27/08/2019 3,200 0.10 ▲ 3.13 3,100 3,200 3,000 26,160 83,712,000
26/08/2019 3,100 -0.10 ▼ -3.23 3,200 3,200 3,100 9,960 30,876,000
23/08/2019 3,200 0.00 ■■ 0.00 3,200 3,200 3,100 4,760 15,232,000
22/08/2019 3,200 0.00 ■■ 0.00 3,200 3,200 3,100 16,310 52,192,000
21/08/2019 3,200 0.10 ▲ 3.13 3,100 3,200 3,000 6,670 21,344,000
20/08/2019 3,100 -0.10 ▼ -3.23 3,200 3,200 3,000 12,980 40,238,000
19/08/2019 3,200 0.10 ▲ 3.13 3,100 3,200 3,100 2,470 7,904,000
16/08/2019 3,100 -0.10 ▼ -3.23 3,200 3,200 3,100 4,210 13,051,000
15/08/2019 3,200 0.10 ▲ 3.13 3,100 3,200 3,000 7,360 23,552,000
14/08/2019 3,100 0.00 ■■ 0.00 3,100 3,200 3,100 6,420 19,902,000
13/08/2019 3,100 -0.10 ▼ -3.23 3,200 3,200 3,100 5,500 17,050,000
12/08/2019 3,200 0.10 ▲ 3.13 3,100 3,200 3,100 5,830 18,656,000
09/08/2019 3,100 0.00 ■■ 0.00 3,100 3,200 3,100 3,220 9,982,000
08/08/2019 3,100 0.00 ■■ 0.00 3,100 3,200 3,000 4,280 13,268,000
07/08/2019 3,100 0.00 ■■ 0.00 3,100 3,200 3,000 21,690 67,239,000
06/08/2019 3,100 0.00 ■■ 0.00 3,100 3,100 2,900 26,020 80,662,000
05/08/2019 3,100 -0.10 ▼ -3.23 3,200 3,200 3,100 9,660 29,946,000
02/08/2019 3,200 0.00 ■■ 0.00 3,200 3,300 3,100 8,030 25,696,000
01/08/2019 3,200 0.00 ■■ 0.00 3,200 3,300 3,100 30,280 96,896,000
31/07/2019 3,200 -0.10 ▼ -3.13 3,300 3,300 3,200 14,760 47,232,000
30/07/2019 3,300 -0.10 ▼ -3.03 3,400 3,400 3,200 20,260 66,858,000
29/07/2019 3,400 0.00 ■■ 0.00 3,400 3,400 3,300 55,270 187,918,000
26/07/2019 3,400 0.10 ▲ 2.94 3,300 3,400 3,300 36,550 124,270,000
25/07/2019 3,300 -0.10 ▼ -3.03 3,400 3,500 3,300 18,280 60,324,000
24/07/2019 3,400 0.00 ■■ 0.00 3,400 3,500 3,300 15,230 51,782,000
23/07/2019 3,400 0.20 ▲ 5.88 3,200 3,500 3,200 74,860 254,524,000
22/07/2019 3,200 -0.10 ▼ -3.13 3,300 3,300 3,200 31,250 100,000,000
19/07/2019 3,300 0.00 ■■ 0.00 3,300 3,400 3,100 22,490 74,217,000
18/07/2019 3,300 0.10 ▲ 3.03 3,200 3,300 3,200 15,780 52,074,000
17/07/2019 3,200 -0.10 ▼ -3.13 3,300 3,300 3,200 6,720 21,504,000
16/07/2019 3,300 0.00 ■■ 0.00 3,300 3,400 3,200 28,640 94,512,000
15/07/2019 3,300 0.00 ■■ 0.00 3,300 3,300 3,200 17,310 57,123,000
12/07/2019 3,300 -0.10 ▼ -3.03 3,400 3,400 3,300 16,190 53,427,000
11/07/2019 3,400 0.10 ▲ 2.94 3,300 3,400 3,300 32,490 110,466,000
10/07/2019 3,300 -0.10 ▼ -3.03 3,400 3,400 3,300 22,360 73,788,000
09/07/2019 3,400 0.10 ▲ 2.94 3,300 3,400 3,300 27,070 92,038,000
08/07/2019 3,300 -0.10 ▼ -3.03 3,400 3,400 3,300 26,070 86,031,000
05/07/2019 3,400 0.00 ■■ 0.00 3,400 3,400 3,300 10,940 37,196,000
04/07/2019 3,400 0.00 ■■ 0.00 3,400 3,400 3,400 3,580 12,172,000
03/07/2019 3,400 0.00 ■■ 0.00 3,400 3,500 3,300 10,130 34,442,000
02/07/2019 3,400 0.00 ■■ 0.00 3,400 3,400 3,300 20,820 70,788,000
01/07/2019 3,400 0.00 ■■ 0.00 3,400 3,500 3,300 81,890 278,426,000
28/06/2019 3,400 -0.10 ▼ -2.94 3,500 3,500 3,400 24,210 82,314,000
27/06/2019 3,500 0.00 ■■ 0.00 3,500 3,500 3,400 30,500 106,750,000
26/06/2019 3,500 0.10 ▲ 2.86 3,400 3,500 3,400 24,030 84,105,000
25/06/2019 3,400 -0.10 ▼ -2.94 3,500 3,500 3,400 19,420 66,028,000
24/06/2019 3,500 0.00 ■■ 0.00 3,500 3,600 3,400 42,940 150,290,000
21/06/2019 3,500 -0.10 ▼ -2.86 3,600 3,600 3,500 22,370 78,295,000
20/06/2019 3,600 0.10 ▲ 2.78 3,500 3,600 3,500 27,200 97,920,000
19/06/2019 3,500 0.10 ▲ 2.86 3,400 3,600 3,400 55,040 192,640,000
18/06/2019 3,400 -0.10 ▼ -2.94 3,500 3,500 3,400 30,710 104,414,000
17/06/2019 3,500 -0.10 ▼ -2.86 3,600 3,500 3,500 11,470 40,145,000
16/06/2019 3,600 0.00 ■■ 0.00 3,600 3,600 3,400 33,770 121,572,000
14/06/2019 3,600 0.00 ■■ 0.00 3,600 3,600 3,400 33,770 121,572,000
13/06/2019 3,600 0.10 ▲ 2.78 3,500 3,600 3,500 18,930 68,148,000
11/06/2019 3,500 -0.10 ▼ -2.86 3,600 3,600 3,400 46,140 161,490,000
10/06/2019 3,600 0.20 ▲ 5.56 3,400 3,700 3,300 97,440 350,784,000
09/06/2019 3,400 -0.10 ▼ -2.94 3,500 3,600 3,400 155,010 527,034,000
07/06/2019 3,400 -0.10 ▼ -2.94 3,500 3,600 3,400 155,010 527,034,000
06/06/2019 3,500 0.00 ■■ 0.00 3,500 3,600 3,400 18,780 65,730,000
05/06/2019 3,500 -0.10 ▼ -2.86 3,600 3,700 3,400 86,180 301,630,000
04/06/2019 3,600 0.00 ■■ 0.00 3,600 3,700 3,500 28,560 102,816,000
03/06/2019 3,600 -0.20 ▼ -5.56 3,800 3,800 3,600 79,100 284,760,000
02/06/2019 3,800 -0.10 ▼ -2.63 3,900 4,000 3,600 92,090 349,942,000
31/05/2019 3,800 -0.10 ▼ -2.63 3,900 4,000 3,600 92,090 349,942,000
30/05/2019 3,900 0.20 ▲ 5.13 3,700 4,000 3,700 112,380 438,282,000
29/05/2019 3,700 0.00 ■■ 0.00 3,700 3,900 3,700 104,640 387,168,000
28/05/2019 3,700 0.30 ▲ 8.11 3,400 3,700 3,400 143,060 529,322,000
27/05/2019 3,400 -0.10 ▼ -2.94 3,500 3,500 3,400 11,030 37,502,000
26/05/2019 3,500 0.10 ▲ 2.86 3,400 3,500 3,300 17,630 61,705,000
24/05/2019 3,500 0.10 ▲ 2.86 3,400 3,500 3,300 17,630 61,705,000
23/05/2019 3,400 0.00 ■■ 0.00 3,400 3,400 3,300 13,170 44,778,000
22/05/2019 3,400 0.00 ■■ 0.00 3,400 3,500 3,400 4,250 14,450,000
21/05/2019 3,400 0.00 ■■ 0.00 3,400 3,500 3,400 21,350 72,590,000
20/05/2019 3,400 -0.10 ▼ -2.94 3,500 3,500 3,400 33,110 112,574,000
19/05/2019 3,500 -0.10 ▼ -2.86 3,600 3,600 3,400 46,140 161,490,000
17/05/2019 3,500 -0.10 ▼ -2.86 3,600 3,600 3,400 46,140 161,490,000
16/05/2019 3,600 0.10 ▲ 2.78 3,500 3,600 3,400 25,950 93,420,000
15/05/2019 3,500 0.00 ■■ 0.00 3,500 3,600 3,500 51,470 180,145,000
14/05/2019 3,500 0.20 ▲ 5.71 3,300 3,500 3,300 37,380 130,830,000
13/05/2019 3,300 -0.10 ▼ -3.03 3,400 3,500 3,300 41,670 137,511,000
12/05/2019 3,400 0.10 ▲ 2.94 3,300 3,400 3,200 30,540 103,836,000
10/05/2019 3,400 0.10 ▲ 2.94 3,300 3,400 3,200 30,540 103,836,000
09/05/2019 3,300 0.00 ■■ 0.00 3,300 3,400 3,200 34,870 115,071,000
08/05/2019 3,300 -0.20 ▼ -6.06 3,500 3,400 3,300 85,440 281,952,000
07/05/2019 3,500 0.10 ▲ 2.86 3,400 3,600 3,300 61,820 216,370,000
06/05/2019 3,400 -0.20 ▼ -5.88 3,600 3,700 3,400 66,760 226,984,000
05/05/2019 3,600 0.00 ■■ 0.00 3,600 3,700 3,500 48,790 175,644,000
03/05/2019 3,600 0.00 ■■ 0.00 3,600 3,700 3,500 48,790 175,644,000
02/05/2019 3,600 -0.10 ▼ -2.78 3,700 3,900 3,600 46,890 168,804,000
01/05/2019 3,700 0.20 ▲ 5.41 3,500 3,800 3,400 86,020 318,274,000
30/04/2019 3,700 0.20 ▲ 5.41 3,500 3,800 3,400 86,020 318,274,000
29/04/2019 3,700 0.20 ▲ 5.41 3,500 3,800 3,400 86,020 318,274,000
28/04/2019 3,700 0.20 ▲ 5.41 3,500 3,800 3,400 86,020 318,274,000
26/04/2019 3,700 0.20 ▲ 5.41 3,500 3,800 3,400 86,020 318,274,000
25/04/2019 3,500 -0.30 ▼ -8.57 3,800 3,800 3,500 166,120 581,420,000
24/04/2019 3,800 -0.10 ▼ -2.63 3,900 4,000 3,700 127,680 485,184,000
23/04/2019 3,900 0.10 ▲ 2.56 3,800 4,000 3,800 102,180 398,502,000
22/04/2019 3,800 0.30 ▲ 7.89 3,500 3,800 3,500 128,080 486,704,000
21/04/2019 3,500 0.00 ■■ 0.00 3,500 3,700 3,400 77,190 270,165,000
19/04/2019 3,500 0.00 ■■ 0.00 3,500 3,700 3,400 77,190 270,165,000
18/04/2019 3,500 0.00 ■■ 0.00 3,500 3,700 3,400 143,410 501,935,000
17/04/2019 3,500 0.30 ▲ 8.57 3,200 3,500 3,200 118,240 413,840,000
16/04/2019 3,200 0.00 ■■ 0.00 3,200 3,200 3,000 57,210 183,072,000
15/04/2019 3,200 0.20 ▲ 6.25 3,000 3,200 2,900 91,990 294,368,000
14/04/2019 3,200 0.20 ▲ 6.25 3,000 3,200 2,900 91,990 294,368,000
12/04/2019 3,200 0.20 ▲ 6.25 3,000 3,200 2,900 91,990 294,368,000
11/04/2019 3,000 0.10 ▲ 3.33 2,900 3,100 2,900 37,760 113,280,000
10/04/2019 2,900 -0.10 ▼ -3.45 3,000 3,200 2,900 53,470 155,063,000
09/04/2019 3,000 0.20 ▲ 6.67 2,800 3,000 2,800 181,720 545,160,000
08/04/2019 2,800 0.20 ▲ 7.14 2,600 2,800 2,600 100,740 282,072,000
07/04/2019 2,600 0.10 ▲ 3.85 2,500 2,700 2,500 44,760 116,376,000
05/04/2019 2,600 0.10 ▲ 3.85 2,500 2,700 2,500 44,760 116,376,000
04/04/2019 2,500 0.00 ■■ 0.00 2,500 2,600 2,500 23,450 58,625,000
03/04/2019 2,500 0.00 ■■ 0.00 2,500 2,600 2,500 10,870 27,175,000
02/04/2019 2,500 0.00 ■■ 0.00 2,500 2,600 2,500 30,750 76,875,000
01/04/2019 2,500 -0.10 ▼ -4.00 2,600 2,600 2,500 11,820 29,550,000
29/03/2019 2,600 0.00 ■■ 0.00 2,600 2,600 2,500 4,480 11,648,000
28/03/2019 2,600 0.20 ▲ 7.69 2,400 2,600 2,500 31,650 82,290,000
27/03/2019 2,400 -0.10 ▼ -4.17 2,500 2,500 2,400 11,760 28,224,000
26/03/2019 2,500 0.10 ▲ 4.00 2,400 2,500 2,400 12,800 32,000,000
25/03/2019 2,400 -0.10 ▼ -4.17 2,500 2,500 2,400 42,380 101,712,000
22/03/2019 2,500 0.10 ▲ 4.00 2,400 2,600 2,400 30,650 76,625,000
21/03/2019 2,400 -0.10 ▼ -4.17 2,500 2,500 2,400 19,570 46,968,000
20/03/2019 2,500 0.00 ■■ 0.00 2,500 2,500 2,500 25,670 64,175,000
19/03/2019 2,500 0.00 ■■ 0.00 2,500 2,600 2,500 13,360 33,400,000
18/03/2019 2,500 0.00 ■■ 0.00 2,500 2,600 2,400 28,260 70,650,000
15/03/2019 2,500 -0.10 ▼ -4.00 2,600 2,600 2,400 23,830 59,575,000
14/03/2019 2,600 0.10 ▲ 3.85 2,500 2,600 2,400 21,260 55,276,000
13/03/2019 2,500 0.00 ■■ 0.00 2,500 2,500 2,400 26,770 66,925,000
12/03/2019 2,500 0.10 ▲ 4.00 2,400 2,600 2,400 36,310 90,775,000
11/03/2019 2,400 -0.10 ▼ -4.17 2,500 2,500 2,400 81,310 195,144,000
08/03/2019 2,500 0.00 ■■ 0.00 2,500 2,500 2,400 7,390 18,475,000
07/03/2019 2,500 -0.10 ▼ -4.00 2,600 2,500 2,500 19,690 49,225,000
06/03/2019 2,600 0.00 ■■ 0.00 2,600 2,700 2,500 16,210 42,146,000
05/03/2019 2,600 0.20 ▲ 7.69 2,400 2,600 2,300 94,320 245,232,000
04/03/2019 2,400 0.10 ▲ 4.17 2,300 2,400 2,300 20,480 49,152,000
01/03/2019 2,300 0.00 ■■ 0.00 2,300 2,400 2,200 42,980 98,854,000
28/02/2019 2,300 0.10 ▲ 4.35 2,200 2,400 2,200 10,770 24,771,000
27/02/2019 2,200 -0.10 ▼ -4.55 2,300 2,400 2,200 11,890 26,158,000
26/02/2019 2,300 0.00 ■■ 0.00 2,300 2,300 2,200 6,120 14,076,000
25/02/2019 2,300 0.00 ■■ 0.00 2,300 2,300 2,200 5,060 11,638,000
22/02/2019 2,300 0.10 ▲ 4.35 2,200 2,300 2,200 6,050 13,915,000
21/02/2019 2,300 0.00 ■■ 0.00 2,300 2,300 2,200 9,220 21,206,000
19/02/2019 2,400 0.10 ▲ 4.17 2,300 2,400 2,300 370 888,000
18/02/2019 2,300 0.00 ■■ 0.00 2,300 2,400 2,300 17,920 41,216,000
15/02/2019 2,300 0.10 ▲ 4.35 2,200 2,400 2,300 49,430 113,689,000
14/02/2019 2,200 0.00 ■■ 0.00 2,200 2,300 2,200 11,610 25,542,000
13/02/2019 2,300 0.10 ▲ 4.35 2,200 2,300 2,300 150 345,000
12/02/2019 2,300 0.10 ▲ 4.35 2,200 2,300 2,200 9,130 20,999,000
11/02/2019 2,200 -0.10 ▼ -4.55 2,300 2,300 2,200 7,270 15,994,000
01/02/2019 2,300 0.10 ▲ 4.35 2,200 2,300 2,200 3,030 6,969,000
31/01/2019 2,200 0.10 ▲ 4.55 2,100 2,300 2,100 19,050 41,910,000
30/01/2019 2,100 0.00 ■■ 0.00 2,100 2,200 2,000 4,680 9,828,000
29/01/2019 2,100 0.00 ■■ 0.00 2,100 2,100 2,100 9,410 19,761,000
28/01/2019 2,100 -0.10 ▼ -4.76 2,200 2,200 2,100 27,150 57,015,000
25/01/2019 2,200 0.00 ■■ 0.00 2,200 2,200 2,100 8,540 18,788,000
24/01/2019 2,200 -0.10 ▼ -4.55 2,300 2,300 2,100 8,270,000 18,194,000,000
23/01/2019 2,300 0.10 ▲ 4.35 2,200 2,300 2,200 9,060,000 20,838,000,000
22/01/2019 2,200 0.00 ■■ 0.00 2,200 2,300 2,200 13,870,000 30,514,000,000
21/01/2019 2,200 -0.10 ▼ -4.55 2,300 2,200 2,200 4,040,000 8,888,000,000
19/01/2019 2,300 0.00 ■■ 0.00 2,300 2,300 2,200 6,880,000 15,824,000,000
02/01/2019 2,300 -0.10 ▼ -4.35 2,400 2,400 2,300 164,200 377,660,000
28/12/2018 2,400 -0.10 ▼ -4.17 2,500 2,500 2,400 65,800 157,920,000
27/12/2018 2,500 0.10 ▲ 4.00 2,400 2,500 2,400 138,800 347,000,000
26/12/2018 2,400 -0.10 ▼ -4.17 2,500 2,400 2,400 178,300 427,920,000
25/12/2018 2,500 0.00 ■■ 0.00 2,500 2,500 2,400 238,500 596,250,000
24/12/2018 2,500 0.00 ■■ 0.00 2,500 2,500 2,400 140,000 350,000,000
21/12/2018 2,500 0.00 ■■ 0.00 2,500 2,600 2,500 76,900 192,250,000
20/12/2018 2,500 -0.10 ▼ -4.00 2,600 2,600 2,500 98,600 246,500,000
19/12/2018 2,600 0.00 ■■ 0.00 2,600 2,700 2,600 315,900 821,340,000
18/12/2018 2,600 -0.10 ▼ -3.85 2,700 2,600 2,600 87,800 228,280,000
17/12/2018 2,700 0.00 ■■ 0.00 2,700 2,700 2,600 163,500 441,450,000
14/12/2018 2,700 -0.10 ▼ -3.70 2,800 2,700 2,700 122,500 330,750,000
13/12/2018 2,800 0.00 ■■ 0.00 2,800 2,800 2,700 126,000 352,800,000
12/12/2018 2,800 0.10 ▲ 3.57 2,700 2,800 2,700 171,000 478,800,000
11/12/2018 2,700 -0.10 ▼ -3.70 2,800 2,800 2,600 249,100 672,570,000
10/12/2018 2,800 0.10 ▲ 3.57 2,700 2,800 2,700 59,300 166,040,000
07/12/2018 2,700 0.10 ▲ 3.70 2,600 2,800 2,600 801,700 2,164,590,000
06/12/2018 2,600 0.00 ■■ 0.00 2,600 2,600 2,600 166,800 433,680,000
05/12/2018 2,600 -0.10 ▼ -3.85 2,700 2,700 2,500 446,400 1,160,640,000
04/12/2018 2,700 0.10 ▲ 3.70 2,600 2,700 2,600 53,400 144,180,000
03/12/2018 2,600 0.00 ■■ 0.00 2,600 2,700 2,600 70,800 184,080,000
30/11/2018 2,600 0.00 ■■ 0.00 2,600 2,600 2,600 304,200 790,920,000
29/11/2018 2,600 0.00 ■■ 0.00 2,600 2,700 2,600 205,700 534,820,000
28/11/2018 2,600 0.00 ■■ 0.00 2,600 2,600 2,600 306,700 797,420,000
27/11/2018 2,600 0.00 ■■ 0.00 2,600 2,700 2,600 394,300 1,025,180,000
26/11/2018 2,600 0.00 ■■ 0.00 2,600 2,600 2,500 44,200 114,920,000
23/11/2018 2,600 0.00 ■■ 0.00 2,600 2,600 2,500 133,300 346,580,000
22/11/2018 2,600 0.00 ■■ 0.00 2,600 2,600 2,500 326,300 848,380,000
21/11/2018 2,600 0.00 ■■ 0.00 2,600 2,600 2,500 175,900 457,340,000
20/11/2018 2,600 -0.10 ▼ -3.85 2,700 2,700 2,600 155,800 405,080,000
19/11/2018 2,700 0.20 ▲ 7.41 2,500 2,700 2,500 376,400 1,016,280,000
16/11/2018 2,500 0.00 ■■ 0.00 2,500 2,600 2,500 118,100 295,250,000
15/11/2018 2,500 0.00 ■■ 0.00 2,500 2,600 2,500 332,400 831,000,000
14/11/2018 2,500 0.10 ▲ 4.00 2,400 2,600 2,400 409,400 1,023,500,000
13/11/2018 2,400 -0.10 ▼ -4.17 2,500 2,600 2,400 339,600 815,040,000
12/11/2018 2,500 -0.10 ▼ -4.00 2,600 2,600 2,500 359,500 898,750,000
09/11/2018 2,600 0.00 ■■ 0.00 2,600 2,600 2,500 723,600 1,881,360,000
08/11/2018 2,600 0.00 ■■ 0.00 2,600 2,700 2,600 70,300 182,780,000
07/11/2018 2,600 -0.10 ▼ -3.85 2,700 2,700 2,600 452,200 1,175,720,000
06/11/2018 2,700 0.00 ■■ 0.00 2,700 2,700 2,500 903,800 2,440,260,000
05/11/2018 2,700 -0.10 ▼ -3.70 2,800 2,800 2,700 284,400 767,880,000
02/11/2018 2,800 0.10 ▲ 3.57 2,700 2,800 2,700 97,700 273,560,000
01/11/2018 2,700 -0.10 ▼ -3.70 2,800 2,900 2,700 496,300 1,340,010,000
31/10/2018 2,800 0.00 ■■ 0.00 2,800 2,900 2,800 114,300 320,040,000
30/10/2018 2,800 0.10 ▲ 3.57 2,700 2,900 2,700 282,000 789,600,000
29/10/2018 2,900 0.00 ■■ 0.00 2,900 3,000 2,800 516,300 1,497,270,000
26/10/2018 2,900 0.00 ■■ 0.00 2,900 3,100 2,900 348,300 1,010,070,000
25/10/2018 2,900 -0.10 ▼ -3.45 3,000 3,000 2,800 380,700 1,104,030,000
24/10/2018 3,000 -0.10 ▼ -3.33 3,100 3,200 3,000 299,000 897,000,000
23/10/2018 3,100 -0.10 ▼ -3.23 3,200 3,200 3,000 872,700 2,705,370,000
22/10/2018 3,200 0.10 ▲ 3.13 3,100 3,200 3,100 862,000 2,758,400,000
19/10/2018 3,100 0.00 ■■ 0.00 3,100 3,200 3,100 256,100 793,910,000
18/10/2018 3,100 0.00 ■■ 0.00 3,100 3,300 3,100 689,200 2,136,520,000
17/10/2018 3,100 -0.10 ▼ -3.23 3,200 3,300 3,100 386,500 1,198,150,000
16/10/2018 3,200 0.20 ▲ 6.25 3,000 3,200 3,000 136,900 438,080,000
15/10/2018 3,000 -0.10 ▼ -3.33 3,100 3,100 3,000 250,100 750,300,000
12/10/2018 3,100 0.20 ▲ 6.45 2,900 3,100 2,900 606,900 1,881,390,000
11/10/2018 2,900 -0.30 ▼ -10.34 3,200 3,100 2,900 937,100 2,717,590,000
10/10/2018 3,200 -0.10 ▼ -3.13 3,300 3,300 3,100 887,600 2,840,320,000
09/10/2018 3,300 -0.10 ▼ -3.03 3,400 3,400 3,300 736,500 2,430,450,000
08/10/2018 3,400 0.00 ■■ 0.00 3,400 3,500 3,400 985,500 3,350,700,000
05/10/2018 3,400 0.10 ▲ 2.94 3,300 3,500 3,300 982,200 3,339,480,000
04/10/2018 3,300 0.00 ■■ 0.00 3,300 3,400 3,200 855,200 2,822,160,000
03/10/2018 3,300 -0.10 ▼ -3.03 3,400 3,400 3,200 875,500 2,889,150,000
02/10/2018 3,400 0.20 ▲ 5.88 3,200 3,500 3,200 1,812,700 6,163,180,000
01/10/2018 3,200 0.10 ▲ 3.13 3,100 3,300 3,000 1,045,700 3,346,240,000
28/09/2018 3,100 -0.10 ▼ -3.23 3,200 3,200 3,100 986,200 3,057,220,000
27/09/2018 3,200 0.00 ■■ 0.00 3,200 3,300 3,100 418,800 1,340,160,000
26/09/2018 3,200 0.10 ▲ 3.13 3,100 3,400 3,100 1,837,700 5,880,640,000
25/09/2018 3,100 0.20 ▲ 6.45 2,900 3,100 2,800 4,111,100 12,744,410,000
24/09/2018 2,900 0.00 ■■ 0.00 2,900 2,900 2,800 993,400 2,880,860,000
21/09/2018 2,900 0.00 ■■ 0.00 2,900 2,900 2,800 1,581,300 4,585,770,000
20/09/2018 2,900 0.00 ■■ 0.00 2,900 2,900 2,800 969,500 2,811,550,000
19/09/2018 2,900 -0.10 ▼ -3.45 3,000 3,000 2,900 197,600 573,040,000
18/09/2018 3,000 0.10 ▲ 3.33 2,900 3,100 2,900 492,400 1,477,200,000
17/09/2018 2,900 -0.10 ▼ -3.45 3,000 3,000 2,900 294,000 852,600,000
14/09/2018 3,000 0.00 ■■ 0.00 3,000 3,100 2,900 500,400 1,501,200,000
13/09/2018 3,000 -0.10 ▼ -3.33 3,100 3,300 3,000 911,100 2,733,300,000
12/09/2018 3,100 0.20 ▲ 6.45 2,900 3,100 3,000 469,400 1,455,140,000
11/09/2018 2,900 0.00 ■■ 0.00 2,900 3,000 2,900 1,190,600 3,452,740,000
10/09/2018 2,900 0.00 ■■ 0.00 2,900 3,000 2,800 2,763,800 8,015,020,000
07/09/2018 2,900 0.00 ■■ 0.00 2,900 2,900 2,800 283,400 821,860,000
06/09/2018 2,900 -0.10 ▼ -3.45 3,000 2,900 2,900 424,100 1,229,890,000
05/09/2018 3,000 0.00 ■■ 0.00 3,000 3,100 2,800 705,800 2,117,400,000
04/09/2018 3,000 -0.10 ▼ -3.33 3,100 3,200 2,900 882,400 2,647,200,000
31/08/2018 3,100 -0.10 ▼ -3.23 3,200 3,200 3,100 69,600 215,760,000
30/08/2018 3,200 0.00 ■■ 0.00 3,200 3,200 3,100 555,500 1,777,600,000
29/08/2018 3,200 0.00 ■■ 0.00 3,200 3,300 3,200 30,200 96,640,000
28/08/2018 3,200 -0.10 ▼ -3.13 3,200 3,200 3,200 159,200 509,440,000
27/08/2018 3,300 0.10 ▲ 3.03 3,200 3,300 3,200 48,800 161,040,000
24/08/2018 3,200 -0.10 ▼ -3.13 3,300 3,300 3,200 94,300 301,760,000
23/08/2018 3,300 0.10 ▲ 3.03 3,200 3,300 3,200 169,500 559,350,000
22/08/2018 3,200 -0.10 ▼ -3.13 3,300 3,300 3,200 146,200 467,840,000
21/08/2018 3,300 0.00 ■■ 0.00 3,300 3,300 3,200 294,100 970,530,000
20/08/2018 3,300 0.10 ▲ 3.03 3,200 3,300 3,200 29,800 98,340,000
17/08/2018 3,200 -0.10 ▼ -3.13 3,300 3,300 3,200 57,100 182,720,000
16/08/2018 3,300 0.10 ▲ 3.03 3,200 3,300 3,100 239,100 789,030,000
15/08/2018 3,200 -0.10 ▼ -3.13 3,300 3,300 3,200 105,400 337,280,000
14/08/2018 3,300 0.00 ■■ 0.00 3,300 3,300 3,200 86,200 284,460,000
13/08/2018 3,300 -0.10 ▼ -3.03 3,400 3,300 3,200 231,000 762,300,000
10/08/2018 3,400 0.00 ■■ 0.00 3,400 3,400 3,300 97,700 332,180,000
09/08/2018 3,400 0.00 ■■ 0.00 3,400 3,400 3,400 109,200 371,280,000
08/08/2018 3,400 0.00 ■■ 0.00 3,400 3,500 3,300 522,000 1,774,800,000
07/08/2018 3,400 -0.10 ▼ -2.94 3,500 3,500 3,400 178,800 607,920,000
06/08/2018 3,500 0.10 ▲ 2.86 3,400 3,500 3,300 299,700 1,048,950,000
03/08/2018 3,400 -0.10 ▼ -2.94 3,500 3,600 3,400 264,500 899,300,000
02/08/2018 3,500 0.00 ■■ 0.00 3,500 3,500 3,400 315,100 1,102,850,000
01/08/2018 3,500 0.00 ■■ 0.00 3,500 3,700 3,400 521,400 1,824,900,000
31/07/2018 3,500 0.00 ■■ 0.00 3,500 3,700 3,400 526,100 1,841,350,000
30/07/2018 3,500 0.30 ▲ 8.57 3,200 3,500 3,300 305,200 1,068,200,000
27/07/2018 3,200 0.00 ■■ 0.00 3,200 3,200 3,100 92,300 295,360,000
26/07/2018 3,200 -0.10 ▼ -3.13 3,300 3,300 3,200 105,200 336,640,000
25/07/2018 3,300 0.20 ▲ 6.06 3,100 3,300 3,100 282,100 930,930,000
24/07/2018 3,100 0.10 ▲ 3.23 3,000 3,200 3,000 153,800 476,780,000
23/07/2018 3,000 -0.20 ▼ -6.67 3,200 3,200 3,000 218,400 655,200,000
20/07/2018 3,200 0.10 ▲ 3.13 3,100 3,200 3,100 80,500 257,600,000
19/07/2018 3,100 -0.10 ▼ -3.23 3,200 3,200 3,100 183,400 568,540,000
18/07/2018 3,200 0.20 ▲ 6.25 3,000 3,200 3,000 155,100 496,320,000
17/07/2018 3,000 -0.10 ▼ -3.33 3,100 3,100 3,000 87,100 261,300,000
16/07/2018 3,100 -0.10 ▼ -3.23 3,200 3,200 3,000 83,700 259,470,000
13/07/2018 3,200 0.20 ▲ 6.25 3,000 3,200 3,000 120,200 384,640,000
12/07/2018 3,000 0.00 ■■ 0.00 3,000 3,000 2,900 54,700 164,100,000
11/07/2018 3,000 -0.10 ▼ -3.33 3,100 3,100 3,000 75,900 227,700,000
10/07/2018 3,100 0.00 ■■ 0.00 3,100 3,100 3,100 21,600 66,960,000
09/07/2018 3,100 0.00 ■■ 0.00 3,100 3,200 3,000 105,200 326,120,000
06/07/2018 3,100 0.00 ■■ 0.00 3,100 3,100 3,000 181,800 563,580,000
05/07/2018 3,100 0.00 ■■ 0.00 3,100 3,100 3,000 164,800 510,880,000
04/07/2018 3,100 0.00 ■■ 0.00 3,100 3,200 3,000 199,600 618,760,000
03/07/2018 3,100 -0.10 ▼ -3.23 3,200 3,300 3,100 208,900 647,590,000
02/07/2018 3,300 -0.10 ▼ -3.03 3,400 3,500 3,300 122,100 402,930,000
29/06/2018 3,400 -0.10 ▼ -2.94 3,500 3,400 3,400 100,200 340,680,000
28/06/2018 3,500 0.00 ■■ 0.00 3,500 3,500 3,400 30,400 106,400,000
27/06/2018 3,500 0.00 ■■ 0.00 3,500 3,500 3,500 68,800 240,800,000
26/06/2018 3,500 -0.10 ▼ -2.86 3,600 3,500 3,400 42,800 149,800,000
25/06/2018 3,600 0.10 ▲ 2.78 3,500 3,600 3,500 56,300 202,680,000
22/06/2018 3,500 0.00 ■■ 0.00 3,500 3,600 3,500 41,300 144,550,000
21/06/2018 3,500 -0.10 ▼ -2.86 3,600 3,600 3,500 146,600 513,100,000
20/06/2018 3,600 0.20 ▲ 5.56 3,400 3,600 3,500 146,400 527,040,000
19/06/2018 3,400 -0.20 ▼ -5.88 3,600 3,600 3,400 956,900 3,253,460,000
18/06/2018 3,600 -0.10 ▼ -2.78 3,700 3,700 3,600 306,400 1,103,040,000
15/06/2018 3,700 0.10 ▲ 2.70 3,600 3,700 3,600 83,200 307,840,000
14/06/2018 3,600 -0.10 ▼ -2.78 3,700 3,800 3,600 524,400 1,887,840,000
13/06/2018 3,700 0.00 ■■ 0.00 3,700 3,700 3,600 196,100 725,570,000
12/06/2018 3,700 -0.10 ▼ -2.70 3,800 3,800 3,600 338,200 1,251,340,000
11/06/2018 3,800 0.10 ▲ 2.63 3,700 3,900 3,700 200,600 762,280,000
08/06/2018 3,700 0.00 ■■ 0.00 3,700 3,800 3,600 59,600 220,520,000
07/06/2018 3,700 -0.10 ▼ -2.70 3,800 3,800 3,700 169,100 625,670,000
06/06/2018 3,800 0.00 ■■ 0.00 3,800 3,800 3,700 199,700 758,860,000
05/06/2018 3,800 0.10 ▲ 2.63 3,700 3,800 3,700 231,700 880,460,000
04/06/2018 3,700 0.00 ■■ 0.00 3,700 3,800 3,700 129,900 480,630,000
01/06/2018 3,700 -0.10 ▼ -2.70 3,800 3,900 3,600 510,400 1,888,480,000
31/05/2018 3,800 0.00 ■■ 0.00 3,800 3,800 3,700 166,000 630,800,000
30/05/2018 3,800 0.00 ■■ 0.00 3,800 3,900 3,700 38,100 144,780,000
29/05/2018 3,800 0.20 ▲ 5.26 3,600 3,900 3,600 85,200 323,760,000
28/05/2018 3,600 -0.20 ▼ -5.56 3,800 3,800 3,500 291,000 1,047,600,000
25/05/2018 3,800 0.00 ■■ 0.00 3,800 3,900 3,700 74,600 283,480,000
24/05/2018 3,800 -0.10 ▼ -2.63 3,900 3,900 3,800 45,600 173,280,000
23/05/2018 3,900 0.20 ▲ 5.13 3,700 3,900 3,800 154,000 600,600,000
22/05/2018 3,700 -0.10 ▼ -2.70 3,800 3,900 3,700 440,700 1,630,590,000
21/05/2018 3,800 -0.10 ▼ -2.63 3,900 4,000 3,800 273,200 1,038,160,000
18/05/2018 3,900 -0.10 ▼ -2.56 4,000 4,000 3,900 192,300 749,970,000
17/05/2018 4,000 0.00 ■■ 0.00 4,000 4,000 3,900 257,200 1,028,800,000
16/05/2018 4,000 -0.10 ▼ -2.50 4,100 4,100 4,000 129,400 517,600,000
15/05/2018 4,100 0.00 ■■ 0.00 4,100 4,200 4,000 159,900 655,590,000
14/05/2018 4,100 0.10 ▲ 2.44 4,000 4,200 4,100 220,900 905,690,000
11/05/2018 4,000 0.00 ■■ 0.00 4,000 4,100 4,000 191,600 766,400,000
10/05/2018 4,000 -0.10 ▼ -2.50 4,100 4,100 4,000 159,900 639,600,000
09/05/2018 4,100 0.10 ▲ 2.44 4,000 4,200 4,000 248,300 1,018,030,000
08/05/2018 4,000 -0.10 ▼ -2.50 4,100 4,200 4,000 123,000 492,000,000
07/05/2018 4,100 -0.10 ▼ -2.44 4,200 4,200 4,000 712,200 2,920,020,000
04/05/2018 4,200 0.10 ▲ 2.38 4,100 4,300 4,100 516,100 2,167,620,000
03/05/2018 4,100 -0.20 ▼ -4.88 4,300 4,300 4,100 157,100 644,110,000
02/05/2018 4,300 0.30 ▲ 6.98 4,000 4,400 4,000 1,218,600 5,239,980,000
27/04/2018 4,000 0.10 ▲ 2.50 3,900 4,000 3,900 216,500 866,000,000
26/04/2018 3,900 -0.20 ▼ -5.13 4,100 4,200 3,900 251,800 982,020,000
24/04/2018 4,100 0.00 ■■ 0.00 4,100 4,100 3,900 358,200 1,468,620,000
23/04/2018 4,100 -0.10 ▼ -2.44 4,200 4,200 4,000 138,600 568,260,000
20/04/2018 4,200 0.10 ▲ 2.38 4,100 4,200 4,000 247,700 1,040,340,000
19/04/2018 4,100 0.10 ▲ 2.44 4,000 4,300 3,900 478,800 1,963,080,000
18/04/2018 4,000 0.00 ■■ 0.00 4,000 4,100 3,900 467,200 1,868,800,000
13/04/2018 4,000 -0.10 ▼ -2.50 4,100 4,100 3,900 533,500 2,134,000,000
12/04/2018 4,100 0.10 ▲ 2.44 4,000 4,100 3,900 473,400 1,940,940,000
11/04/2018 4,000 -0.40 ▼ -10.00 4,400 4,400 4,000 1,462,200 5,848,800,000
10/04/2018 4,400 -0.30 ▼ -6.82 4,700 5,000 4,400 1,451,100 6,384,840,000
09/04/2018 4,700 0.00 ■■ 0.00 4,700 4,800 4,600 575,500 2,704,850,000
06/04/2018 4,700 -0.20 ▼ -4.26 4,900 5,000 4,600 826,500 3,884,550,000
05/04/2018 4,900 0.40 ▲ 8.16 4,500 4,900 4,500 1,064,100 5,214,090,000
04/04/2018 4,500 0.40 ▲ 8.89 4,100 4,500 4,000 1,580,700 7,113,150,000
03/04/2018 4,100 0.20 ▲ 4.88 3,900 4,100 3,900 391,900 1,606,790,000
02/04/2018 3,900 -0.10 ▼ -2.56 4,000 4,200 3,900 182,800 712,920,000
30/03/2018 4,000 0.20 ▲ 5.00 3,800 4,100 3,800 491,600 1,966,400,000
29/03/2018 3,800 0.00 ■■ 0.00 3,800 3,800 3,800 196,000 744,800,000
28/03/2018 3,800 -0.10 ▼ -2.63 3,900 3,900 3,800 206,100 783,180,000
27/03/2018 3,900 0.00 ■■ 0.00 3,900 3,900 3,800 254,100 990,990,000
26/03/2018 3,900 0.10 ▲ 2.56 3,800 4,000 3,800 677,500 2,642,250,000
23/03/2018 3,800 -0.20 ▼ -5.26 4,000 3,900 3,700 688,900 2,617,820,000
22/03/2018 4,000 0.30 ▲ 7.50 3,700 4,000 3,700 371,500 1,486,000,000
21/03/2018 3,700 0.00 ■■ 0.00 3,700 3,900 3,700 258,900 957,930,000
20/03/2018 3,700 -0.10 ▼ -2.70 3,800 3,800 3,700 187,900 695,230,000
19/03/2018 3,800 0.10 ▲ 2.63 3,700 3,800 3,700 208,300 791,540,000
16/03/2018 3,700 0.00 ■■ 0.00 3,700 3,800 3,700 87,000 321,900,000
15/03/2018 3,700 -0.10 ▼ -2.70 3,800 3,800 3,700 211,500 782,550,000
14/03/2018 3,800 0.10 ▲ 2.63 3,700 3,800 3,700 93,000 353,400,000
13/03/2018 3,700 -0.10 ▼ -2.70 3,800 3,700 3,700 214,000 791,800,000
12/03/2018 3,800 0.10 ▲ 2.63 3,700 3,800 3,700 48,700 185,060,000
09/03/2018 3,700 -0.10 ▼ -2.70 3,800 3,800 3,700 135,100 499,870,000
08/03/2018 3,800 0.00 ■■ 0.00 3,800 3,800 3,700 48,600 184,680,000
07/03/2018 3,800 0.10 ▲ 2.63 3,700 3,900 3,700 136,100 517,180,000
06/03/2018 3,700 0.00 ■■ 0.00 3,700 3,800 3,600 165,600 612,720,000
05/03/2018 3,700 -0.10 ▼ -2.70 3,800 3,800 3,600 77,000 284,900,000
02/03/2018 3,800 0.10 ▲ 2.63 3,700 3,800 3,600 94,400 358,720,000
01/03/2018 3,700 -0.10 ▼ -2.70 3,800 3,800 3,600 127,500 471,750,000
28/02/2018 3,800 0.00 ■■ 0.00 3,800 3,800 3,700 39,000 148,200,000
27/02/2018 3,800 0.10 ▲ 2.63 3,700 3,800 3,700 166,800 633,840,000
26/02/2018 3,700 -0.20 ▼ -5.41 3,900 3,800 3,600 333,600 1,234,320,000
23/02/2018 3,900 0.00 ■■ 0.00 3,900 3,900 3,800 1,300 5,070,000
22/02/2018 3,900 0.00 ■■ 0.00 3,900 3,900 3,800 364,300 1,420,770,000
21/02/2018 3,900 0.10 ▲ 2.56 3,800 3,900 3,800 126,800 494,520,000
13/02/2018 3,800 0.00 ■■ 0.00 3,800 3,900 3,800 157,300 597,740,000
12/02/2018 3,800 0.10 ▲ 2.63 3,700 3,800 3,700 195,100 741,380,000
09/02/2018 3,700 0.00 ■■ 0.00 3,700 3,700 3,600 69,800 258,260,000
08/02/2018 3,700 -0.10 ▼ -2.70 3,800 3,800 3,700 171,400 634,180,000
07/02/2018 3,800 0.10 ▲ 2.63 3,700 3,800 3,600 172,400 655,120,000
06/02/2018 3,700 -0.10 ▼ -2.70 3,800 3,700 3,500 366,900 1,357,530,000
05/02/2018 3,800 -0.20 ▼ -5.26 4,000 4,000 3,700 332,100 1,261,980,000
02/02/2018 4,000 0.00 ■■ 0.00 4,000 4,000 3,900 137,200 548,800,000
01/02/2018 4,000 -0.10 ▼ -2.50 4,100 4,100 3,800 414,300 1,657,200,000
31/01/2018 4,100 0.20 ▲ 4.88 3,900 4,200 3,900 1,010,000 4,141,000,000
30/01/2018 3,900 0.20 ▲ 5.13 3,700 3,900 3,700 434,300 1,693,770,000
29/01/2018 3,700 0.00 ■■ 0.00 3,700 3,800 3,600 281,900 1,043,030,000
26/01/2018 3,700 -0.10 ▼ -2.70 3,800 3,800 3,700 516,200 1,909,940,000
25/01/2018 3,800 0.00 ■■ 0.00 3,800 3,800 3,700 230,900 877,420,000
24/01/2018 3,800 0.00 ■■ 0.00 3,700 3,800 3,700 128,800 489,440,000
23/01/2018 3,800 0.10 ▲ 2.63 3,700 3,900 3,700 241,700 918,460,000
22/01/2018 3,700 -0.10 ▼ -2.70 3,800 3,800 3,700 158,800 587,560,000
19/01/2018 3,800 -0.10 ▼ -2.63 3,900 3,800 3,800 806,100 3,063,180,000
18/01/2018 3,900 0.10 ▲ 2.56 3,800 3,900 3,800 369,700 1,441,830,000
17/01/2018 3,800 -0.10 ▼ -2.63 3,900 4,000 3,800 215,500 818,900,000
16/01/2018 3,900 0.00 ■■ 0.00 3,900 3,900 3,800 161,200 628,680,000
15/01/2018 3,900 0.10 ▲ 2.56 3,800 4,000 3,800 360,900 1,407,510,000
12/01/2018 3,800 -0.10 ▼ -2.63 3,900 4,000 3,800 133,700 508,060,000
11/01/2018 3,900 0.00 ■■ 0.00 3,900 4,000 3,800 260,000 1,014,000,000
10/01/2018 3,900 0.00 ■■ 0.00 3,900 4,000 3,800 419,700 1,636,830,000
09/01/2018 3,900 0.00 ■■ 0.00 3,900 3,900 3,800 96,600 376,740,000
08/01/2018 3,900 0.00 ■■ 0.00 3,900 3,900 3,800 84,200 328,380,000
05/01/2018 3,900 0.00 ■■ 0.00 3,900 3,900 3,900 263,400 1,027,260,000
03/01/2018 4,000 0.00 ■■ 0.00 4,000 4,000 3,900 114,900 459,600,000
02/01/2018 4,000 0.00 ■■ 0.00 4,000 4,000 3,900 117,000 468,000,000
29/12/2017 4,000 0.00 ■■ 0.00 4,000 4,000 3,900 301,400 1,205,600,000
28/12/2017 4,000 -0.10 ▼ -2.50 4,100 4,000 3,900 342,600 1,370,400,000
27/12/2017 4,100 0.00 ■■ 0.00 4,100 4,100 4,000 284,600 1,166,860,000
26/12/2017 4,100 0.20 ▲ 4.88 3,900 4,100 3,900 508,600 2,085,260,000
25/12/2017 3,900 -0.10 ▼ -2.56 4,000 4,000 3,900 222,700 868,530,000
22/12/2017 4,000 -0.10 ▼ -2.50 4,100 4,100 4,000 197,600 790,400,000
21/12/2017 4,100 0.10 ▲ 2.44 4,000 4,100 4,000 146,900 602,290,000
20/12/2017 4,000 -0.10 ▼ -2.50 4,100 4,200 4,000 403,200 1,612,800,000
19/12/2017 4,200 0.00 ■■ 0.00 4,200 4,200 4,200 30,000 126,000,000
18/12/2017 4,200 0.10 ▲ 2.38 4,100 4,200 4,100 126,900 532,980,000
15/12/2017 4,000 -0.10 ▼ -2.50 4,100 4,000 4,000 1,800 7,200,000
14/12/2017 4,000 -0.10 ▼ -2.50 4,100 4,000 4,000 2,000 8,000,000
13/12/2017 4,100 0.10 ▲ 2.44 4,000 4,100 4,000 106,300 435,830,000
12/12/2017 3,900 0.00 ■■ 0.00 3,900 3,900 3,900 5,300 20,670,000
11/12/2017 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 2,100 8,400,000
08/12/2017 4,200 0.00 ■■ 0.00 4,200 4,200 4,200 74,000 310,800,000
07/12/2017 4,200 0.30 ▲ 7.14 3,900 4,200 4,000 567,700 2,384,340,000
05/12/2017 4,000 0.10 ▲ 2.56 3,900 4,000 3,900 208,600 834,400,000
04/12/2017 3,900 0.10 ▲ 2.63 3,900 4,000 3,900 377,865 1,473,673,500
01/12/2017 3,800 0.00 ■■ 0.00 3,800 3,800 3,800 216,205 821,579,000
30/11/2017 3,800 -0.10 ▼ -2.56 3,800 3,900 3,800 157,256 597,572,800
29/11/2017 3,900 0.00 ■■ 0.00 3,800 3,900 3,800 71,900 280,410,000
28/11/2017 3,900 0.00 ■■ 0.00 3,900 3,900 3,800 309,771 1,208,106,900
27/11/2017 3,900 0.10 ▲ 2.63 3,800 4,000 3,800 545,040 2,125,656,000
24/11/2017 3,800 0.10 ▲ 2.70 3,700 3,800 3,700 69,550 264,290,000
23/11/2017 3,700 0.00 ■■ 0.00 3,700 3,700 3,600 199,812 739,304,400
22/11/2017 3,700 0.00 ■■ 0.00 3,700 3,700 3,700 256,050 947,385,000
21/11/2017 3,700 0.00 ■■ 0.00 3,700 3,800 3,600 328,030 1,213,711,000
20/11/2017 3,700 0.00 ■■ 0.00 3,700 3,700 3,700 278,063 1,028,833,100
17/11/2017 3,700 0.00 ■■ 0.00 3,800 3,800 3,700 621,662 2,300,149,400
16/11/2017 3,700 -0.10 ▼ -2.63 3,800 3,800 3,700 238,100 880,970,000
15/11/2017 3,800 0.10 ▲ 2.70 3,700 3,800 3,700 159,100 604,580,000
14/11/2017 3,700 0.00 ■■ 0.00 3,700 3,800 3,700 363,261 1,344,065,700
13/11/2017 3,700 -0.10 ▼ -2.63 3,800 3,800 3,700 133,250 493,025,000
10/11/2017 3,800 0.00 ■■ 0.00 3,800 3,900 3,800 209,450 795,910,000
09/11/2017 3,800 0.00 ■■ 0.00 3,900 3,900 3,800 276,002 1,048,807,600
08/11/2017 3,800 -0.10 ▼ -2.56 3,900 3,900 3,800 447,802 1,701,647,600
07/11/2017 3,900 0.10 ▲ 2.63 3,800 3,900 3,800 654,695 2,553,310,500
06/11/2017 3,800 0.10 ▲ 2.70 3,700 3,800 3,700 167,705 637,279,000
03/11/2017 3,700 0.00 ■■ 0.00 3,700 3,700 3,600 453,730 1,678,801,000
02/11/2017 3,700 -0.10 ▼ -2.63 3,800 3,800 3,600 509,560 1,885,372,000
01/11/2017 3,800 0.10 ▲ 2.70 3,700 3,900 3,700 595,075 2,261,285,000
31/10/2017 3,700 -0.20 ▼ -5.13 3,900 3,900 3,700 1,161,275 4,296,717,500
30/10/2017 3,900 -0.20 ▼ -4.88 4,100 4,100 3,800 666,065 2,597,653,500
27/10/2017 4,100 0.00 ■■ 0.00 4,100 4,100 4,100 91,750 376,175,000
26/10/2017 4,100 0.00 ■■ 0.00 4,100 4,100 4,000 155,798 638,771,800
25/10/2017 4,100 0.00 ■■ 0.00 4,100 4,100 4,100 181,780 745,298,000
24/10/2017 4,100 0.00 ■■ 0.00 4,000 4,200 4,000 334,767 1,372,544,700
23/10/2017 4,100 0.00 ■■ 0.00 4,100 4,100 4,000 335,317 1,374,799,700
20/10/2017 4,100 -0.10 ▼ -2.38 4,200 4,200 4,000 375,200 1,538,320,000
19/10/2017 4,200 0.10 ▲ 2.44 4,100 4,200 4,100 49,640 208,488,000
18/10/2017 4,100 -0.10 ▼ -2.38 4,200 4,200 4,100 54,200 222,220,000
17/10/2017 4,200 0.10 ▲ 2.44 4,200 4,300 4,200 360,785 1,515,297,000
16/10/2017 4,100 -0.10 ▼ -2.38 4,200 4,300 4,100 507,325 2,080,032,500
13/10/2017 4,200 0.00 ■■ 0.00 4,100 4,200 4,100 139,850 587,370,000
12/10/2017 4,200 0.00 ■■ 0.00 4,300 4,300 4,200 184,057 773,039,400
11/10/2017 4,200 0.00 ■■ 0.00 4,300 4,300 4,200 459,638 1,930,479,600
10/10/2017 4,200 -0.10 ▼ -2.33 4,300 4,300 4,200 218,070 915,894,000
09/10/2017 4,300 0.00 ■■ 0.00 4,300 4,300 4,200 33,035 142,050,500
06/10/2017 4,300 0.10 ▲ 2.38 4,200 4,300 4,200 91,545 393,643,500
05/10/2017 4,200 0.00 ■■ 0.00 4,200 4,300 4,200 149,994 629,974,800
04/10/2017 4,200 0.00 ■■ 0.00 4,200 4,300 4,200 216,120 907,704,000
03/10/2017 4,200 -0.10 ▼ -2.33 4,300 4,300 4,100 409,707 1,720,769,400
02/10/2017 4,300 0.10 ▲ 2.38 4,200 4,400 4,200 266,045 1,143,993,500
29/09/2017 4,200 -0.10 ▼ -2.33 4,300 4,400 4,200 501,090 2,104,578,000
28/09/2017 4,300 -0.10 ▼ -2.27 4,400 4,400 4,300 813,747 3,499,112,100
27/09/2017 4,400 -0.10 ▼ -2.22 4,500 4,500 4,300 531,387 2,338,102,800
26/09/2017 4,500 -0.10 ▼ -2.17 4,500 4,600 4,400 627,040 2,821,680,000
25/09/2017 4,600 -0.10 ▼ -2.13 4,700 4,800 4,500 598,037 2,750,970,200
22/09/2017 4,700 0.30 ▲ 6.82 4,400 4,800 4,400 1,306,690 6,141,443,000
21/09/2017 4,400 0.10 ▲ 2.33 4,300 4,600 4,300 889,929 3,915,687,600
20/09/2017 4,300 0.00 ■■ 0.00 4,300 4,400 4,300 239,500 1,029,850,000
19/09/2017 4,300 -0.10 ▼ -2.27 4,400 4,400 4,300 130,417 560,793,100
18/09/2017 4,400 0.10 ▲ 2.33 4,300 4,400 4,200 312,700 1,375,880,000
15/09/2017 4,300 0.00 ■■ 0.00 4,200 4,300 4,200 221,600 952,880,000
14/09/2017 4,300 0.00 ■■ 0.00 4,300 4,400 4,200 386,050 1,660,015,000
13/09/2017 4,300 0.00 ■■ 0.00 4,300 4,300 4,200 220,700 949,010,000
12/09/2017 4,300 0.10 ▲ 2.38 4,200 4,400 4,200 252,123 1,084,128,900
11/09/2017 4,200 0.00 ■■ 0.00 4,200 4,300 4,200 191,600 804,720,000
08/09/2017 4,200 0.00 ■■ 0.00 4,200 4,300 4,200 269,650 1,132,530,000
07/09/2017 4,200 -0.10 ▼ -2.33 4,200 4,300 4,200 410,610 1,724,562,000
06/09/2017 4,300 0.00 ■■ 0.00 4,300 4,300 4,200 223,350 960,405,000
05/09/2017 4,300 0.10 ▲ 2.38 4,100 4,300 4,100 386,963 1,663,940,900
01/09/2017 4,200 0.00 ■■ 0.00 4,200 4,200 4,100 165,500 695,100,000
31/08/2017 4,200 0.00 ■■ 0.00 4,200 4,200 4,100 77,327 324,773,400
30/08/2017 4,200 0.10 ▲ 2.44 4,200 4,300 4,100 172,320 723,744,000
29/08/2017 4,100 0.00 ■■ 0.00 4,200 4,300 4,100 490,568 2,011,328,800
28/08/2017 4,100 -0.10 ▼ -2.38 4,200 4,200 4,100 176,667 724,334,700
25/08/2017 4,200 0.00 ■■ 0.00 4,100 4,200 4,100 364,200 1,529,640,000
24/08/2017 4,200 0.10 ▲ 2.44 4,100 4,200 4,100 180,300 757,260,000
23/08/2017 4,100 -0.10 ▼ -2.38 4,200 4,200 4,100 285,500 1,170,550,000
22/08/2017 4,200 0.00 ■■ 0.00 4,200 4,200 4,100 404,520 1,698,984,000
21/08/2017 4,200 0.00 ■■ 0.00 4,200 4,300 4,100 507,900 2,133,180,000
18/08/2017 4,200 0.00 ■■ 0.00 4,200 4,300 4,100 395,506 1,661,125,200
17/08/2017 4,200 -0.10 ▼ -2.33 4,300 4,300 4,200 371,684 1,561,072,800
16/08/2017 4,300 0.00 ■■ 0.00 4,300 4,300 4,200 327,920 1,410,056,000
15/08/2017 4,300 0.00 ■■ 0.00 4,300 4,400 4,300 358,250 1,540,475,000
14/08/2017 4,300 -0.20 ▼ -4.44 4,400 4,500 4,300 383,000 1,646,900,000
11/08/2017 4,500 0.10 ▲ 2.27 4,300 4,500 4,200 1,045,900 4,706,550,000
10/08/2017 4,400 -0.10 ▼ -2.22 4,500 4,500 4,300 661,100 2,908,840,000
09/08/2017 4,500 -0.10 ▼ -2.17 4,800 4,900 4,500 1,367,989 6,155,950,500
08/08/2017 4,600 0.40 ▲ 9.52 4,300 4,600 4,300 2,126,673 9,782,695,800
07/08/2017 4,200 0.10 ▲ 2.44 4,100 4,300 4,100 633,466 2,660,557,200
04/08/2017 4,100 -0.10 ▼ -2.38 4,200 4,200 4,000 513,052 2,103,513,200
03/08/2017 4,200 0.10 ▲ 2.44 4,100 4,200 4,000 520,584 2,186,452,800
02/08/2017 4,100 -0.20 ▼ -4.65 4,200 4,200 4,100 572,732 2,348,201,200
01/08/2017 4,300 -0.10 ▼ -2.27 4,200 4,400 4,200 598,100 2,571,830,000
31/07/2017 4,400 -0.20 ▼ -4.35 4,500 4,600 4,300 1,324,250 5,826,700,000
28/07/2017 4,600 0.00 ■■ 0.00 4,600 4,700 4,500 310,100 1,426,460,000
27/07/2017 4,600 0.00 ■■ 0.00 4,700 4,700 4,500 260,773 1,199,555,800
26/07/2017 4,600 0.10 ▲ 2.22 4,500 4,700 4,500 501,730 2,307,958,000
25/07/2017 4,500 0.00 ■■ 0.00 4,500 4,600 4,400 123,180 554,310,000
24/07/2017 4,500 0.00 ■■ 0.00 4,500 4,600 4,500 145,480 654,660,000
21/07/2017 4,500 -0.10 ▼ -2.17 4,600 4,600 4,500 608,590 2,738,655,000
20/07/2017 4,600 -0.10 ▼ -2.13 4,700 4,700 4,600 437,340 2,011,764,000
19/07/2017 4,700 0.20 ▲ 4.44 4,600 4,800 4,600 990,845 4,656,971,500
18/07/2017 4,500 -0.10 ▼ -2.17 4,600 4,600 4,500 339,600 1,528,200,000
17/07/2017 4,600 -0.10 ▼ -2.13 4,700 4,700 4,500 557,400 2,564,040,000
14/07/2017 4,700 0.00 ■■ 0.00 4,700 4,800 4,600 582,592 2,738,182,400
13/07/2017 4,700 0.10 ▲ 2.17 4,600 4,800 4,600 867,914 4,079,195,800
12/07/2017 4,600 0.00 ■■ 0.00 4,600 4,700 4,600 317,010 1,458,246,000
11/07/2017 4,600 -0.20 ▼ -4.17 4,700 4,800 4,600 427,770 1,967,742,000
10/07/2017 4,800 0.10 ▲ 2.13 4,700 4,900 4,600 811,455 3,894,984,000
07/07/2017 4,700 -0.20 ▼ -4.08 4,900 4,900 4,700 686,500 3,226,550,000
06/07/2017 4,900 0.20 ▲ 4.26 4,800 4,900 4,700 904,360 4,431,364,000
05/07/2017 4,700 0.20 ▲ 4.44 4,400 4,800 4,400 1,081,620 5,083,614,000
04/07/2017 4,500 -0.10 ▼ -2.17 4,600 4,600 4,400 1,017,300 4,577,850,000
03/07/2017 4,600 0.10 ▲ 2.22 4,500 4,600 4,400 294,700 1,355,620,000
30/06/2017 4,500 0.10 ▲ 2.27 4,400 4,500 4,400 242,450 1,091,025,000
29/06/2017 4,400 0.00 ■■ 0.00 4,500 4,500 4,400 380,820 1,675,608,000
28/06/2017 4,400 -0.10 ▼ -2.22 4,500 4,500 4,400 481,410 2,118,204,000
27/06/2017 4,500 -0.10 ▼ -2.17 4,600 4,600 4,400 427,420 1,923,390,000
26/06/2017 4,600 0.20 ▲ 4.55 4,500 4,700 4,500 545,630 2,509,898,000
23/06/2017 4,400 0.00 ■■ 0.00 4,400 4,600 4,300 739,684 3,254,609,600
22/06/2017 4,400 0.00 ■■ 0.00 4,400 4,500 4,300 220,700 971,080,000
21/06/2017 4,400 -0.10 ▼ -2.22 4,500 4,500 4,400 352,300 1,550,120,000
20/06/2017 4,500 0.00 ■■ 0.00 4,500 4,600 4,400 348,646 1,568,907,000
19/06/2017 4,500 0.00 ■■ 0.00 4,500 4,600 4,400 445,440 2,004,480,000
16/06/2017 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 524,940 2,362,230,000
15/06/2017 4,500 0.10 ▲ 2.27 4,400 4,500 4,400 176,225 793,012,500
14/06/2017 4,400 -0.10 ▼ -2.22 4,600 4,600 4,400 401,059 1,764,659,600
13/06/2017 4,500 0.00 ■■ 0.00 4,500 4,600 4,500 542,200 2,439,900,000
09/06/2017 4,600 0.00 ■■ 0.00 4,600 4,700 4,500 528,750 2,432,250,000
08/06/2017 4,600 -0.10 ▼ -2.13 4,700 4,800 4,500 1,060,188 4,876,864,800
07/06/2017 4,700 0.20 ▲ 4.44 4,500 4,700 4,500 785,976 3,694,087,200
06/06/2017 4,500 0.00 ■■ 0.00 4,400 4,600 4,400 359,300 1,616,850,000
05/06/2017 4,500 0.20 ▲ 4.65 4,300 4,600 4,300 868,883 3,909,973,500
02/06/2017 4,300 0.00 ■■ 0.00 4,400 4,400 4,200 236,050 1,015,015,000
01/06/2017 4,300 0.00 ■■ 0.00 4,400 4,400 4,200 336,140 1,445,402,000
31/05/2017 4,300 0.00 ■■ 0.00 4,300 4,400 4,200 266,700 1,146,810,000
30/05/2017 4,300 -0.10 ▼ -2.27 4,500 4,500 4,300 689,339 2,964,157,700
29/05/2017 4,400 0.10 ▲ 2.33 4,300 4,600 4,300 748,920 3,295,248,000
26/05/2017 4,300 -0.10 ▼ -2.27 4,400 4,500 4,300 428,289 1,841,642,700
25/05/2017 4,400 0.00 ■■ 0.00 4,400 4,500 4,300 508,699 2,238,275,600
24/05/2017 4,400 0.10 ▲ 2.33 4,300 4,500 4,300 728,960 3,207,424,000
23/05/2017 4,300 -0.30 ▼ -6.52 4,600 4,600 4,300 832,275 3,578,782,500
22/05/2017 4,600 0.00 ■■ 0.00 4,600 4,900 4,600 1,460,666 6,719,063,600
19/05/2017 4,600 0.10 ▲ 2.22 4,500 4,600 4,500 633,390 2,913,594,000
18/05/2017 4,500 -0.30 ▼ -6.25 4,800 4,800 4,400 1,222,068 5,499,306,000
17/05/2017 4,800 0.00 ■■ 0.00 4,800 4,900 4,700 822,820 3,949,536,000
16/05/2017 4,800 0.00 ■■ 0.00 4,900 5,100 4,700 1,406,860 6,752,928,000
15/05/2017 4,800 0.30 ▲ 6.67 4,600 4,900 4,600 2,111,604 10,135,699,200
09/05/2017 4,200 0.30 ▲ 7.69 3,900 4,200 3,900 1,358,735 5,706,687,000
08/05/2017 3,900 -0.10 ▼ -2.50 4,000 4,000 3,900 690,556 2,693,168,400
05/05/2017 4,000 0.10 ▲ 2.56 3,900 4,000 3,800 673,420 2,693,680,000
04/05/2017 3,900 0.10 ▲ 2.63 3,800 3,900 3,800 609,610 2,377,479,000
03/05/2017 3,800 0.10 ▲ 2.70 3,700 3,800 3,600 511,033 1,941,925,400
28/04/2017 3,700 -0.10 ▼ -2.63 3,700 3,800 3,700 208,280 770,636,000
27/04/2017 3,800 0.10 ▲ 2.70 3,700 3,800 3,700 313,635 1,191,813,000
26/04/2017 3,700 -0.10 ▼ -2.63 3,800 3,800 3,700 379,455 1,403,983,500
25/04/2017 3,800 0.20 ▲ 5.56 3,600 3,800 3,600 946,934 3,598,349,200
24/04/2017 3,600 0.00 ■■ 0.00 3,700 3,700 3,600 439,453 1,582,030,800
21/04/2017 3,600 -0.10 ▼ -2.70 3,700 3,700 3,600 135,970 489,492,000
20/04/2017 3,700 0.00 ■■ 0.00 3,700 3,700 3,600 192,194 711,117,800
19/04/2017 3,700 0.00 ■■ 0.00 3,700 3,700 3,600 119,200 441,040,000
18/04/2017 3,700 0.00 ■■ 0.00 3,700 3,700 3,600 126,300 467,310,000
17/04/2017 3,700 0.10 ▲ 2.78 3,700 3,800 3,600 348,600 1,289,820,000
14/04/2017 3,600 -0.10 ▼ -2.70 3,700 3,700 3,500 273,130 983,268,000
13/04/2017 3,700 0.00 ■■ 0.00 3,700 3,800 3,600 204,300 755,910,000
12/04/2017 3,700 -0.10 ▼ -2.63 3,800 3,800 3,600 325,103 1,202,881,100
11/04/2017 3,800 0.10 ▲ 2.70 3,700 3,800 3,700 377,800 1,435,640,000
10/04/2017 3,700 -0.10 ▼ -2.63 3,900 3,900 3,700 215,120 795,944,000
07/04/2017 3,800 0.00 ■■ 0.00 3,800 3,800 3,700 284,720 1,081,936,000
05/04/2017 3,800 -0.10 ▼ -2.56 3,900 3,900 3,800 383,820 1,458,516,000
04/04/2017 3,900 0.00 ■■ 0.00 3,900 4,000 3,800 134,500 524,550,000
03/04/2017 3,900 0.10 ▲ 2.63 3,900 4,000 3,800 439,443 1,713,827,700
31/03/2017 3,800 -0.20 ▼ -5.00 3,900 4,000 3,800 220,710 838,698,000
30/03/2017 4,000 0.10 ▲ 2.56 3,900 4,000 3,800 535,110 2,140,440,000
29/03/2017 3,900 0.00 ■■ 0.00 3,900 4,000 3,800 273,300 1,065,870,000
28/03/2017 3,900 0.00 ■■ 0.00 3,900 4,000 3,800 404,700 1,578,330,000
27/03/2017 3,900 0.00 ■■ 0.00 3,900 4,000 3,900 348,800 1,360,320,000
24/03/2017 3,900 0.00 ■■ 0.00 3,900 3,900 3,800 350,850 1,368,315,000
23/03/2017 3,900 -0.10 ▼ -2.50 4,000 4,000 3,800 894,200 3,487,380,000
22/03/2017 4,000 -0.10 ▼ -2.44 4,000 4,100 3,900 623,409 2,493,636,000
21/03/2017 4,100 0.10 ▲ 2.50 4,100 4,100 3,900 538,060 2,206,046,000
20/03/2017 4,000 0.00 ■■ 0.00 4,100 4,100 4,000 198,850 795,400,000
17/03/2017 4,000 -0.20 ▼ -4.76 4,200 4,200 4,000 311,416 1,245,664,000
16/03/2017 4,200 0.10 ▲ 2.44 4,100 4,200 4,000 111,510 468,342,000
15/03/2017 4,100 0.10 ▲ 2.50 4,000 4,100 4,000 230,700 945,870,000
14/03/2017 4,000 -0.10 ▼ -2.44 4,100 4,100 4,000 238,500 954,000,000
13/03/2017 4,100 -0.10 ▼ -2.38 4,200 4,200 4,100 171,301 702,334,100
10/03/2017 4,200 0.00 ■■ 0.00 4,200 4,300 4,200 398,504 1,673,716,800
09/03/2017 4,200 0.10 ▲ 2.44 4,100 4,500 4,100 1,407,240 5,910,408,000
08/03/2017 4,100 0.10 ▲ 2.50 4,000 4,100 4,000 348,040 1,426,964,000
07/03/2017 4,000 0.00 ■■ 0.00 4,000 4,100 3,900 474,400 1,897,600,000
06/03/2017 4,000 0.10 ▲ 2.56 3,900 4,100 3,900 271,540 1,086,160,000
03/03/2017 3,900 -0.10 ▼ -2.50 4,000 4,000 3,900 161,040 628,056,000
02/03/2017 4,000 0.00 ■■ 0.00 4,000 4,100 4,000 313,870 1,255,480,000
01/03/2017 4,000 0.00 ■■ 0.00 4,000 4,000 3,900 262,400 1,049,600,000
28/02/2017 4,000 -0.10 ▼ -2.44 4,100 4,100 4,000 263,210 1,052,840,000
27/02/2017 4,100 0.10 ▲ 2.50 4,000 4,100 3,900 223,260 915,366,000
24/02/2017 4,000 -0.10 ▼ -2.44 4,000 4,100 4,000 362,560 1,450,240,000
23/02/2017 4,100 0.00 ■■ 0.00 4,100 4,200 4,000 157,792 646,947,200
22/02/2017 4,100 -0.10 ▼ -2.38 4,300 4,300 4,100 271,020 1,111,182,000
21/02/2017 4,200 0.20 ▲ 5.00 4,100 4,300 4,100 587,530 2,467,626,000
20/02/2017 4,000 0.00 ■■ 0.00 4,000 4,100 4,000 311,502 1,246,008,000
17/02/2017 4,000 0.10 ▲ 2.56 4,000 4,100 3,900 544,480 2,177,920,000
16/02/2017 3,900 0.00 ■■ 0.00 3,900 4,100 3,900 640,739 2,498,882,100
15/02/2017 3,900 0.00 ■■ 0.00 3,900 4,000 3,900 558,260 2,177,214,000
14/02/2017 3,900 0.10 ▲ 2.63 3,900 4,000 3,800 402,060 1,568,034,000
13/02/2017 3,800 0.00 ■■ 0.00 3,800 4,000 3,800 355,900 1,352,420,000
10/02/2017 3,800 -0.20 ▼ -5.00 4,000 4,000 3,800 350,430 1,331,634,000
09/02/2017 4,000 0.30 ▲ 8.11 3,700 4,000 3,700 880,940 3,523,760,000
08/02/2017 3,700 0.00 ■■ 0.00 3,700 3,800 3,700 195,355 722,813,500
07/02/2017 3,700 0.10 ▲ 2.78 3,600 3,800 3,600 542,040 2,005,548,000
06/02/2017 3,600 0.00 ■■ 0.00 3,500 3,600 3,500 455,590 1,640,124,000
03/02/2017 3,600 -0.10 ▼ -2.70 3,700 3,700 3,500 303,240 1,091,664,000
02/02/2017 3,700 0.00 ■■ 0.00 3,600 3,700 3,600 429,890 1,590,593,000
25/01/2017 3,700 0.00 ■■ 0.00 3,700 3,800 3,700 373,505 1,381,968,500
24/01/2017 3,700 0.10 ▲ 2.78 3,700 3,800 3,600 171,120 633,144,000
23/01/2017 3,600 -0.10 ▼ -2.70 3,700 3,700 3,600 87,550 315,180,000
20/01/2017 3,700 0.10 ▲ 2.78 3,600 3,800 3,600 145,970 540,089,000
19/01/2017 3,600 0.00 ■■ 0.00 3,600 3,700 3,600 95,260 342,936,000
18/01/2017 3,600 -0.10 ▼ -2.70 3,700 3,700 3,600 34,250 123,300,000
17/01/2017 3,700 -0.10 ▼ -2.63 3,800 3,800 3,600 170,090 629,333,000
16/01/2017 3,800 0.00 ■■ 0.00 3,800 3,900 3,800 332,500 1,263,500,000
13/01/2017 3,800 0.00 ■■ 0.00 3,800 3,800 3,600 206,260 783,788,000
12/01/2017 3,800 0.00 ■■ 0.00 3,800 3,900 3,700 125,021 475,079,800
11/01/2017 3,800 0.10 ▲ 2.70 3,700 3,800 3,700 183,900 698,820,000
10/01/2017 3,700 0.00 ■■ 0.00 3,700 3,800 3,600 176,930 654,641,000
09/01/2017 3,700 -0.20 ▼ -5.13 3,900 3,900 3,700 191,880 709,956,000
06/01/2017 3,900 -0.10 ▼ -2.50 4,000 4,100 3,900 240,740 938,886,000
05/01/2017 4,000 0.30 ▲ 8.11 3,800 4,000 3,800 521,204 2,084,816,000
04/01/2017 3,700 -0.10 ▼ -2.63 3,800 3,900 3,700 168,710 624,227,000
03/01/2017 3,800 0.20 ▲ 5.56 3,600 3,800 3,600 209,150 794,770,000
30/12/2016 3,600 0.10 ▲ 2.86 3,500 3,700 3,500 231,200 832,320,000
29/12/2016 3,500 0.00 ■■ 0.00 3,500 3,600 3,500 193,161 676,063,500
28/12/2016 3,500 -0.10 ▼ -2.78 3,600 3,600 3,500 73,479 257,176,500
27/12/2016 3,600 0.10 ▲ 2.86 3,500 3,600 3,500 428,303 1,541,890,800
26/12/2016 3,500 0.00 ■■ 0.00 3,500 3,600 3,500 220,400 771,400,000
23/12/2016 3,500 0.00 ■■ 0.00 3,500 3,500 3,400 127,010 444,535,000
22/12/2016 3,500 0.00 ■■ 0.00 3,500 3,600 3,400 364,770 1,276,695,000
21/12/2016 3,500 0.00 ■■ 0.00 3,500 3,600 3,500 286,150 1,001,525,000
20/12/2016 3,500 0.00 ■■ 0.00 3,500 3,600 3,400 165,060 577,710,000
19/12/2016 3,500 0.00 ■■ 0.00 3,400 3,600 3,400 220,529 771,851,500
16/12/2016 3,500 0.10 ▲ 2.94 3,400 3,600 3,400 420,000 1,470,000,000
15/12/2016 3,400 -0.10 ▼ -2.86 3,500 3,500 3,300 144,752 492,156,800
14/12/2016 3,500 0.10 ▲ 2.94 3,400 3,600 3,200 587,440 2,056,040,000
13/12/2016 3,400 -0.30 ▼ -8.11 3,800 3,800 3,400 1,317,073 4,478,048,200
12/12/2016 3,700 -0.10 ▼ -2.63 3,800 3,900 3,700 252,130 932,881,000
09/12/2016 3,800 -0.10 ▼ -2.56 3,900 4,000 3,700 593,191 2,254,125,800
08/12/2016 3,900 0.10 ▲ 2.63 3,800 4,000 3,800 439,020 1,712,178,000
07/12/2016 3,800 -0.10 ▼ -2.56 3,900 3,900 3,800 179,540 682,252,000
06/12/2016 3,900 0.00 ■■ 0.00 3,900 4,000 3,800 423,830 1,652,937,000
05/12/2016 3,900 -0.10 ▼ -2.50 4,000 4,100 3,900 336,780 1,313,442,000
02/12/2016 4,000 -0.20 ▼ -4.76 4,100 4,200 4,000 328,800 1,315,200,000
01/12/2016 4,200 0.20 ▲ 5.00 4,000 4,200 4,000 550,260 2,311,092,000
30/11/2016 4,000 0.00 ■■ 0.00 4,000 4,100 3,900 316,540 1,266,160,000
29/11/2016 4,000 -0.10 ▼ -2.44 4,100 4,200 4,000 510,270 2,041,080,000
28/11/2016 4,100 -0.10 ▼ -2.38 4,200 4,200 4,100 584,810 2,397,721,000
25/11/2016 4,200 0.00 ■■ 0.00 3,800 4,300 3,800 177,810 746,802,000
24/11/2016 4,200 0.00 ■■ 0.00 4,200 4,300 4,200 476,430 2,001,006,000
23/11/2016 4,200 -0.10 ▼ -2.33 4,300 4,300 4,200 424,018 1,780,875,600
22/11/2016 4,300 -0.10 ▼ -2.27 4,300 4,300 4,200 241,815 1,039,804,500
21/11/2016 4,400 0.00 ■■ 0.00 4,400 4,400 4,300 204,100 898,040,000
18/11/2016 4,400 0.00 ■■ 0.00 4,400 4,400 4,300 535,800 2,357,520,000
17/11/2016 4,400 0.10 ▲ 2.33 4,500 4,500 4,300 616,748 2,713,691,200
16/11/2016 4,300 0.10 ▲ 2.38 3,800 4,500 3,800 530,539 2,281,317,700
15/11/2016 4,200 -0.20 ▼ -4.55 4,400 4,400 4,200 269,400 1,131,480,000
14/11/2016 4,400 0.10 ▲ 2.33 4,300 4,400 4,300 259,015 1,139,666,000
11/11/2016 4,300 -0.10 ▼ -2.27 4,400 4,500 4,300 210,757 906,255,100
10/11/2016 4,400 0.20 ▲ 4.76 4,200 4,500 4,200 612,300 2,694,120,000
09/11/2016 4,200 -0.20 ▼ -4.55 4,000 4,400 4,000 698,000 2,931,600,000
08/11/2016 4,400 0.10 ▲ 2.33 4,400 4,500 4,300 409,900 1,803,560,000
07/11/2016 4,300 0.00 ■■ 0.00 4,300 4,500 4,300 448,730 1,929,539,000
04/11/2016 4,300 0.00 ■■ 0.00 4,300 4,400 4,200 353,600 1,520,480,000
03/11/2016 4,300 -0.20 ▼ -4.44 4,500 4,500 4,200 1,151,250 4,950,375,000
02/11/2016 4,500 -0.10 ▼ -2.17 4,600 4,600 4,400 381,400 1,716,300,000
01/11/2016 4,600 -0.10 ▼ -2.13 4,700 4,700 4,600 433,310 1,993,226,000
31/10/2016 4,700 -0.20 ▼ -4.08 4,800 4,900 4,700 459,000 2,157,300,000
28/10/2016 4,900 0.00 ■■ 0.00 4,800 5,000 4,800 211,800 1,037,820,000
27/10/2016 4,900 0.00 ■■ 0.00 4,900 5,000 4,800 161,975 793,677,500
26/10/2016 4,900 0.00 ■■ 0.00 5,000 5,000 4,800 260,800 1,277,920,000
25/10/2016 4,900 0.00 ■■ 0.00 4,900 5,000 4,900 322,100 1,578,290,000
24/10/2016 4,900 -0.10 ▼ -2.00 5,000 5,100 4,900 154,429 756,702,100
21/10/2016 5,000 0.00 ■■ 0.00 5,000 5,100 4,900 296,888 1,484,440,000
20/10/2016 5,000 -0.10 ▼ -1.96 5,100 5,100 4,900 533,010 2,665,050,000
19/10/2016 5,100 0.10 ▲ 2.00 5,100 5,100 5,000 384,525 1,961,077,500
18/10/2016 5,000 -0.10 ▼ -1.96 5,100 5,200 5,000 261,833 1,309,165,000
17/10/2016 5,100 0.00 ■■ 0.00 5,100 5,200 5,000 238,805 1,217,905,500
14/10/2016 5,100 -0.10 ▼ -1.92 5,200 5,300 5,100 243,150 1,240,065,000
13/10/2016 5,200 0.20 ▲ 4.00 4,500 5,200 4,500 454,720 2,364,544,000
12/10/2016 5,000 -0.20 ▼ -3.85 4,700 5,200 4,700 445,120 2,225,600,000
11/10/2016 5,200 0.00 ■■ 0.00 5,200 5,300 5,100 638,550 3,320,460,000
10/10/2016 5,200 -0.20 ▼ -3.70 5,400 5,400 5,100 471,510 2,451,852,000
07/10/2016 5,400 0.10 ▲ 1.89 5,700 5,700 5,300 1,416,700 7,650,180,000
06/10/2016 6,300 -0.10 ▼ -1.56 6,400 6,400 6,300 524,400 3,303,720,000
05/10/2016 6,400 -0.10 ▼ -1.54 6,500 6,500 6,400 585,435 3,746,784,000
04/10/2016 6,500 0.10 ▲ 1.56 6,500 6,600 6,300 793,563 5,158,159,500
03/10/2016 6,400 0.10 ▲ 1.59 6,300 6,500 6,300 647,300 4,142,720,000
30/09/2016 6,300 0.10 ▲ 1.61 6,300 6,400 6,200 458,100 2,886,030,000
29/09/2016 6,200 -0.10 ▼ -1.59 6,300 6,300 6,100 746,265 4,626,843,000
28/09/2016 6,300 0.00 ■■ 0.00 6,300 6,400 6,300 337,540 2,126,502,000
27/09/2016 6,300 0.00 ■■ 0.00 6,200 6,400 6,200 203,900 1,284,570,000
26/09/2016 6,300 -0.10 ▼ -1.56 6,400 6,400 6,300 473,500 2,983,050,000
23/09/2016 6,400 0.00 ■■ 0.00 6,400 6,400 6,200 283,500 1,814,400,000
22/09/2016 6,400 0.00 ■■ 0.00 6,400 6,500 6,400 609,000 3,897,600,000
21/09/2016 6,400 0.20 ▲ 3.23 6,300 6,400 6,200 551,448 3,529,267,200
20/09/2016 6,200 0.00 ■■ 0.00 6,200 6,200 6,100 375,745 2,329,619,000
19/09/2016 6,200 -0.10 ▼ -1.59 6,300 6,400 6,100 344,111 2,133,488,200
16/09/2016 6,300 0.00 ■■ 0.00 6,300 6,300 6,200 240,665 1,516,189,500
15/09/2016 6,300 0.10 ▲ 1.61 6,200 6,300 6,200 394,536 2,485,576,800
14/09/2016 6,200 -0.20 ▼ -3.12 6,500 6,500 6,200 624,800 3,873,760,000
13/09/2016 6,400 -0.10 ▼ -1.54 6,400 6,500 6,400 413,963 2,649,363,200
12/09/2016 6,500 0.00 ■■ 0.00 6,600 6,600 6,400 151,300 983,450,000
09/09/2016 6,500 0.00 ■■ 0.00 6,500 6,600 6,400 269,510 1,751,815,000
08/09/2016 6,500 0.00 ■■ 0.00 6,500 6,600 6,400 259,000 1,683,500,000
07/09/2016 6,500 0.00 ■■ 0.00 6,500 6,600 6,400 617,640 4,014,660,000
06/09/2016 6,500 -0.10 ▼ -1.52 6,600 6,700 6,500 337,010 2,190,565,000
05/09/2016 6,600 0.00 ■■ 0.00 6,600 6,700 6,500 375,910 2,481,006,000
01/09/2016 6,600 0.20 ▲ 3.12 6,400 6,700 6,400 894,500 5,903,700,000
31/08/2016 6,400 -0.10 ▼ -1.54 6,500 6,600 6,400 448,000 2,867,200,000
30/08/2016 6,500 0.00 ■■ 0.00 6,500 6,600 6,400 350,200 2,276,300,000
29/08/2016 6,500 -0.20 ▼ -2.99 6,700 6,900 6,400 1,051,834 6,836,921,000
26/08/2016 6,700 0.40 ▲ 6.35 6,300 6,700 6,300 1,134,506 7,601,190,200
25/08/2016 6,300 -0.10 ▼ -1.56 6,400 6,400 6,200 440,410 2,774,583,000
24/08/2016 6,400 0.30 ▲ 4.92 6,100 6,600 6,100 1,475,490 9,443,136,000
23/08/2016 6,100 0.20 ▲ 3.39 5,900 6,100 5,900 519,716 3,170,267,600
22/08/2016 5,900 0.30 ▲ 5.36 5,600 6,000 5,600 744,860 4,394,674,000
19/08/2016 5,600 -0.10 ▼ -1.75 5,700 5,800 5,600 411,700 2,305,520,000
18/08/2016 5,700 -0.10 ▼ -1.72 5,700 5,800 5,600 378,706 2,158,624,200
17/08/2016 5,800 0.00 ■■ 0.00 5,800 5,800 5,600 189,831 1,101,019,800
16/08/2016 5,800 0.00 ■■ 0.00 5,800 5,900 5,700 495,400 2,873,320,000
15/08/2016 5,800 -0.20 ▼ -3.33 5,900 6,000 5,700 588,300 3,412,140,000
12/08/2016 6,000 -0.10 ▼ -1.64 6,100 6,200 5,900 557,020 3,342,120,000
11/08/2016 6,100 0.20 ▲ 3.39 5,900 6,100 5,800 395,200 2,410,720,000
10/08/2016 5,900 0.20 ▲ 3.51 5,700 6,000 5,500 1,060,800 6,258,720,000
09/08/2016 5,700 -0.10 ▼ -1.72 5,700 6,200 5,600 969,131 5,524,046,700
08/08/2016 5,800 -0.50 ▼ -7.94 6,300 6,300 5,700 596,100 3,457,380,000
05/08/2016 6,300 -0.30 ▼ -4.55 6,600 6,600 6,300 743,100 4,681,530,000
04/08/2016 6,600 0.00 ■■ 0.00 6,600 6,800 6,600 753,420 4,972,572,000
03/08/2016 6,600 -0.10 ▼ -1.49 6,700 6,700 6,500 561,900 3,708,540,000
02/08/2016 6,700 -0.10 ▼ -1.47 6,800 6,800 6,600 736,200 4,932,540,000
01/08/2016 6,800 0.20 ▲ 3.03 6,600 7,100 6,600 1,109,000 7,541,200,000
29/07/2016 6,600 -0.10 ▼ -1.49 6,700 6,700 6,600 562,910 3,715,206,000
28/07/2016 6,700 -0.10 ▼ -1.47 6,800 6,800 6,600 358,320 2,400,744,000
27/07/2016 6,800 0.00 ■■ 0.00 6,800 6,900 6,700 388,000 2,638,400,000
26/07/2016 6,800 0.10 ▲ 1.49 6,700 6,800 6,700 161,900 1,100,920,000
25/07/2016 6,700 -0.10 ▼ -1.47 6,800 6,900 6,700 634,744 4,252,784,800
22/07/2016 6,800 0.00 ■■ 0.00 6,800 6,900 6,600 936,200 6,366,160,000
21/07/2016 6,800 -0.10 ▼ -1.45 6,900 6,900 6,800 276,200 1,878,160,000
20/07/2016 6,900 -0.10 ▼ -1.43 7,000 7,000 6,800 707,420 4,881,198,000
19/07/2016 7,000 -0.10 ▼ -1.41 7,200 7,200 6,900 876,210 6,133,470,000
18/07/2016 7,100 0.30 ▲ 4.41 6,900 7,300 6,900 1,081,750 7,680,425,000
15/07/2016 6,800 0.00 ■■ 0.00 6,800 6,900 6,700 233,000 1,584,400,000
14/07/2016 6,800 -0.20 ▼ -2.86 6,900 6,900 6,800 316,000 2,148,800,000
13/07/2016 7,000 0.10 ▲ 1.45 6,900 7,000 6,800 785,500 5,498,500,000
12/07/2016 6,900 0.00 ■■ 0.00 6,900 6,900 6,800 656,000 4,526,400,000
11/07/2016 6,900 -0.20 ▼ -2.82 7,200 7,300 6,900 783,500 5,406,150,000
08/07/2016 7,100 -0.20 ▼ -2.74 7,300 7,400 7,100 758,100 5,382,510,000
07/07/2016 7,300 0.30 ▲ 4.29 7,000 7,400 7,000 1,675,810 12,233,413,000
06/07/2016 7,000 0.00 ■■ 0.00 7,000 7,100 6,900 782,100 5,474,700,000
05/07/2016 7,000 0.20 ▲ 2.94 6,800 7,200 6,800 1,153,460 8,074,220,000
04/07/2016 6,800 0.10 ▲ 1.49 6,800 6,900 6,800 535,500 3,641,400,000
01/07/2016 6,700 0.00 ■■ 0.00 6,800 6,800 6,600 680,400 4,558,680,000
30/06/2016 6,700 -0.20 ▼ -2.90 6,900 6,900 6,700 664,260 4,450,542,000
29/06/2016 6,900 0.20 ▲ 2.99 6,700 7,000 6,700 649,700 4,482,930,000
28/06/2016 6,700 -0.10 ▼ -1.47 6,700 6,800 6,700 427,800 2,866,260,000
27/06/2016 6,800 0.00 ■■ 0.00 6,800 6,800 6,600 904,700 6,151,960,000
24/06/2016 6,800 -0.50 ▼ -6.85 7,300 7,300 6,600 1,799,000 12,233,200,000
23/06/2016 7,300 0.20 ▲ 2.82 7,100 7,300 7,100 837,690 6,115,137,000
22/06/2016 7,100 -0.10 ▼ -1.39 7,300 7,300 7,100 805,900 5,721,890,000
21/06/2016 7,200 -0.30 ▼ -4.00 7,500 7,600 7,200 759,050 5,465,160,000
20/06/2016 7,500 0.30 ▲ 4.17 7,200 7,500 7,200 763,750 5,728,125,000
17/06/2016 7,200 -0.10 ▼ -1.37 7,300 7,400 7,200 385,500 2,775,600,000
16/06/2016 7,300 -0.20 ▼ -2.67 7,500 7,700 7,300 2,412,600 17,611,980,000
15/06/2016 7,500 0.00 ■■ 0.00 7,500 7,500 7,300 1,860,000 13,950,000,000
14/06/2016 7,500 -0.10 ▼ -1.32 7,600 7,700 7,400 2,638,700 19,790,250,000
13/06/2016 7,600 -0.30 ▼ -3.80 7,900 7,900 7,600 1,158,400 8,803,840,000
10/06/2016 7,900 0.10 ▲ 1.28 7,900 8,000 7,800 439,010 3,468,179,000
09/06/2016 7,800 0.00 ■■ 0.00 7,900 8,000 7,700 857,400 6,687,720,000
08/06/2016 7,800 -0.30 ▼ -3.70 8,100 8,100 7,800 1,502,900 11,722,620,000
07/06/2016 8,100 0.00 ■■ 0.00 8,000 8,200 7,700 2,298,700 18,619,470,000
06/06/2016 8,100 0.10 ▲ 1.25 8,000 8,100 7,800 1,014,600 8,218,260,000
03/06/2016 8,000 0.20 ▲ 2.56 7,800 8,000 7,700 1,256,000 10,048,000,000
02/06/2016 7,800 0.10 ▲ 1.30 7,700 7,800 7,400 1,466,110 11,435,658,000
01/06/2016 7,700 -0.20 ▼ -2.53 7,900 7,900 7,700 490,620 3,777,774,000
31/05/2016 7,900 0.00 ■■ 0.00 8,000 8,000 7,700 1,010,810 7,985,399,000
30/05/2016 7,900 0.20 ▲ 2.60 7,800 8,000 7,800 726,010 5,735,479,000
27/05/2016 7,700 -0.20 ▼ -2.53 8,000 8,000 7,700 408,700 3,146,990,000
26/05/2016 7,900 -0.10 ▼ -1.25 8,100 8,200 7,900 629,300 4,971,470,000
25/05/2016 8,000 -0.20 ▼ -2.44 8,300 8,300 8,000 660,900 5,287,200,000
24/05/2016 8,200 -0.20 ▼ -2.38 8,300 8,500 8,100 2,259,600 18,528,720,000
23/05/2016 8,400 0.00 ■■ 0.00 8,400 8,400 8,200 873,310 7,335,804,000
20/05/2016 8,400 0.00 ■■ 0.00 8,400 8,500 8,200 953,300 8,007,720,000
19/05/2016 8,400 -0.10 ▼ -1.18 8,500 8,600 8,100 1,882,780 15,815,352,000
18/05/2016 8,500 0.00 ■■ 0.00 8,600 8,600 8,400 1,098,250 9,335,125,000
17/05/2016 8,500 0.00 ■■ 0.00 8,500 8,600 8,400 995,100 8,458,350,000
16/05/2016 8,500 -0.10 ▼ -1.16 8,500 8,700 8,400 732,200 6,223,700,000
13/05/2016 8,600 0.00 ■■ 0.00 8,500 8,600 8,400 778,700 6,696,820,000
12/05/2016 8,600 -0.10 ▼ -1.15 8,600 8,700 8,500 1,178,800 10,137,680,000
11/05/2016 8,700 0.10 ▲ 1.16 8,500 8,700 8,500 931,500 8,104,050,000
10/05/2016 8,600 -0.10 ▼ -1.15 8,700 8,700 8,400 1,151,500 9,902,900,000
09/05/2016 8,700 -0.10 ▼ -1.14 8,700 8,800 8,600 1,164,020 10,126,974,000
06/05/2016 8,800 0.00 ■■ 0.00 8,700 8,800 8,600 1,281,100 11,273,680,000
05/05/2016 8,800 0.10 ▲ 1.15 8,700 8,800 8,500 1,554,910 13,683,208,000
04/05/2016 8,700 0.00 ■■ 0.00 8,600 8,700 8,500 737,400 6,415,380,000
29/04/2016 8,700 -0.10 ▼ -1.14 8,800 8,900 8,600 1,100,120 9,571,044,000
28/04/2016 8,800 -0.10 ▼ -1.12 8,800 9,000 8,800 742,200 6,531,360,000
27/04/2016 8,900 -0.20 ▼ -2.20 9,100 9,100 8,800 930,200 8,278,780,000
26/04/2016 9,100 -0.10 ▼ -1.09 9,000 9,200 9,000 1,721,610 15,666,651,000
25/04/2016 9,200 0.20 ▲ 2.22 9,000 9,200 8,900 1,552,500 14,283,000,000
22/04/2016 9,000 0.20 ▲ 2.27 8,600 9,000 8,000 1,163,200 10,468,800,000
21/04/2016 8,800 0.10 ▲ 1.15 8,700 8,900 8,500 1,432,900 12,609,520,000
20/04/2016 8,700 -0.10 ▼ -1.14 8,800 8,800 8,600 1,086,930 9,456,291,000
19/04/2016 8,800 -0.10 ▼ -1.12 8,700 8,900 8,200 1,129,500 9,939,600,000
15/04/2016 8,900 0.10 ▲ 1.14 8,800 9,000 8,700 1,434,508 12,767,121,200
14/04/2016 8,800 0.00 ■■ 0.00 8,700 8,800 8,600 1,241,900 10,928,720,000
13/04/2016 8,800 0.00 ■■ 0.00 8,700 8,900 8,600 863,500 7,598,800,000
12/04/2016 8,800 -0.10 ▼ -1.12 8,800 8,900 8,800 1,346,610 11,850,168,000
11/04/2016 8,900 -0.10 ▼ -1.11 9,100 9,100 8,700 2,985,600 26,571,840,000
08/04/2016 9,000 0.00 ■■ 0.00 8,900 9,000 8,800 1,300,120 11,701,080,000
07/04/2016 9,000 0.10 ▲ 1.12 8,900 9,000 8,800 1,245,700 11,211,300,000
06/04/2016 8,900 0.00 ■■ 0.00 8,900 9,000 8,800 1,077,423 9,589,064,700
05/04/2016 8,900 0.30 ▲ 3.49 8,600 8,900 8,600 661,400 5,886,460,000
04/04/2016 8,600 -0.10 ▼ -1.15 8,600 8,700 8,500 954,200 8,206,120,000
01/04/2016 8,700 0.10 ▲ 1.16 8,500 8,700 8,500 1,245,430 10,835,241,000
31/03/2016 8,600 -0.10 ▼ -1.15 8,700 8,700 8,500 751,800 6,465,480,000
30/03/2016 8,700 0.10 ▲ 1.16 8,600 8,800 8,500 1,190,400 10,356,480,000
29/03/2016 8,600 -0.20 ▼ -2.27 8,800 9,000 8,600 687,303 5,910,805,800
28/03/2016 8,800 0.20 ▲ 2.33 8,600 8,900 8,600 898,285 7,904,908,000
25/03/2016 8,600 -0.20 ▼ -2.27 8,800 8,900 8,500 857,300 7,372,780,000
24/03/2016 8,800 -0.10 ▼ -1.12 8,900 8,900 8,700 516,400 4,544,320,000
23/03/2016 8,900 0.00 ■■ 0.00 8,800 9,000 8,800 499,745 4,447,730,500
22/03/2016 8,900 -0.10 ▼ -1.11 9,100 9,100 8,900 430,320 3,829,848,000
21/03/2016 9,000 -0.50 ▼ -5.26 9,400 9,500 9,000 1,156,900 10,412,100,000
18/03/2016 9,500 -0.10 ▼ -1.04 9,600 9,600 9,400 627,910 5,965,145,000
17/03/2016 9,600 0.10 ▲ 1.05 9,500 9,700 9,500 999,850 9,598,560,000
16/03/2016 9,500 0.10 ▲ 1.06 9,400 9,500 9,300 1,273,360 12,096,920,000
15/03/2016 9,400 -0.10 ▼ -1.05 9,500 9,500 9,300 756,240 7,108,656,000
14/03/2016 9,500 0.00 ■■ 0.00 9,400 9,600 9,400 944,300 8,970,850,000
11/03/2016 9,500 0.10 ▲ 1.06 9,400 9,600 9,300 1,092,510 10,378,845,000
10/03/2016 9,400 0.10 ▲ 1.08 9,300 9,500 9,200 719,000 6,758,600,000
09/03/2016 9,300 0.00 ■■ 0.00 9,300 9,400 9,200 721,200 6,707,160,000
08/03/2016 9,300 0.00 ■■ 0.00 9,200 9,400 9,200 628,300 5,843,190,000
07/03/2016 9,300 -0.20 ▼ -2.11 9,600 9,700 9,300 1,565,710 14,561,103,000
04/03/2016 9,500 -0.10 ▼ -1.04 9,600 9,600 9,400 888,060 8,436,570,000
03/03/2016 9,600 -0.10 ▼ -1.03 9,700 9,900 9,500 1,172,200 11,253,120,000
02/03/2016 9,700 0.40 ▲ 4.30 9,300 9,700 9,300 1,368,900 13,278,330,000
01/03/2016 9,300 0.20 ▲ 2.20 9,100 9,300 9,100 776,300 7,219,590,000
29/02/2016 9,100 0.10 ▲ 1.11 9,100 9,200 9,000 795,100 7,235,410,000
26/02/2016 9,000 0.00 ■■ 0.00 9,100 9,200 9,000 704,009 6,336,081,000
25/02/2016 9,000 0.00 ■■ 0.00 9,000 9,200 8,900 777,300 6,995,700,000
24/02/2016 9,000 -0.10 ▼ -1.10 9,100 9,200 9,000 567,300 5,105,700,000
23/02/2016 9,100 -0.10 ▼ -1.09 9,300 9,400 9,100 430,600 3,918,460,000
22/02/2016 9,200 0.20 ▲ 2.22 9,100 9,500 9,000 1,264,410 11,632,572,000
19/02/2016 9,000 -0.10 ▼ -1.10 9,100 9,200 9,000 650,170 5,851,530,000
18/02/2016 9,100 -0.10 ▼ -1.09 9,300 9,300 9,000 819,400 7,456,540,000
17/02/2016 9,200 -0.30 ▼ -3.16 9,500 9,600 9,100 1,203,414 11,071,408,800
16/02/2016 9,500 -0.10 ▼ -1.04 9,700 9,700 9,500 844,516 8,022,902,000
15/02/2016 9,600 -0.10 ▼ -1.03 9,400 9,700 9,400 965,400 9,267,840,000
05/02/2016 9,700 0.10 ▲ 1.04 9,600 9,700 9,400 930,400 9,024,880,000
04/02/2016 9,600 0.10 ▲ 1.05 9,500 9,600 9,500 1,112,310 10,678,176,000
03/02/2016 9,500 0.40 ▲ 4.40 9,000 9,500 9,000 1,220,320 11,593,040,000
02/02/2016 9,100 0.20 ▲ 2.25 8,900 9,200 8,800 1,563,500 14,227,850,000
01/02/2016 8,900 -0.10 ▼ -1.11 9,000 9,200 8,900 949,310 8,448,859,000
29/01/2016 9,000 0.00 ■■ 0.00 9,000 9,100 8,900 1,088,800 9,799,200,000
28/01/2016 9,000 0.00 ■■ 0.00 8,900 9,200 8,900 1,163,800 10,474,200,000
27/01/2016 9,000 0.20 ▲ 2.27 9,000 9,100 8,900 1,179,100 10,611,900,000
26/01/2016 8,800 -0.40 ▼ -4.35 9,100 9,300 8,800 779,750 6,861,800,000
25/01/2016 9,200 0.70 ▲ 8.24 8,600 9,200 8,600 1,935,210 17,803,932,000
22/01/2016 8,500 0.20 ▲ 2.41 8,500 8,500 8,300 1,685,390 14,325,815,000
21/01/2016 8,300 -0.10 ▼ -1.19 8,400 8,500 8,200 1,118,200 9,281,060,000
20/01/2016 8,400 -0.20 ▼ -2.33 8,600 8,900 8,400 2,375,210 19,951,764,000
19/01/2016 8,600 0.50 ▲ 6.17 8,100 8,600 8,100 957,400 8,233,640,000
18/01/2016 8,100 -0.50 ▼ -5.81 8,500 8,600 8,000 1,414,000 11,453,400,000
15/01/2016 8,600 -0.50 ▼ -5.49 9,100 9,100 8,600 1,354,770 11,651,022,000
14/01/2016 9,100 -0.30 ▼ -3.19 9,400 9,400 9,000 886,980 8,071,518,000
13/01/2016 9,400 -0.10 ▼ -1.05 9,600 9,700 9,300 784,200 7,371,480,000
12/01/2016 9,500 0.10 ▲ 1.06 9,300 9,700 9,200 2,603,710 24,735,245,000
11/01/2016 9,400 -0.80 ▼ -7.84 10,000 10,300 9,400 745,170 7,004,598,000
08/01/2016 10,200 -0.90 ▼ -8.11 10,900 10,900 10,200 905,440 9,235,488,000
07/01/2016 11,100 -0.10 ▼ -0.89 11,100 11,100 10,700 3,390,000 37,629,000,000
06/01/2016 11,200 0.10 ▲ 0.90 11,100 11,300 10,900 2,915,800 32,656,960,000
05/01/2016 11,100 -0.10 ▼ -0.89 11,100 11,200 10,800 4,191,600 46,526,760,000
04/01/2016 11,200 -0.10 ▼ -0.88 11,200 11,400 11,000 3,248,700 36,385,440,000
31/12/2015 11,300 0.00 ■■ 0.00 11,300 11,400 11,100 2,357,600 26,640,880,000
30/12/2015 11,300 0.10 ▲ 0.89 11,200 11,400 11,000 2,597,810 29,355,253,000
29/12/2015 11,200 0.20 ▲ 1.82 11,000 11,200 10,700 3,237,900 36,264,480,000
28/12/2015 11,000 -0.50 ▼ -4.35 11,400 11,500 11,000 2,452,680 26,979,480,000
25/12/2015 11,500 -0.20 ▼ -1.71 11,700 11,800 11,300 4,437,900 51,035,850,000
24/12/2015 11,700 0.00 ■■ 0.00 11,600 11,800 11,400 2,977,900 34,841,430,000
23/12/2015 11,700 0.20 ▲ 1.74 11,400 11,700 11,300 2,815,800 32,944,860,000
22/12/2015 11,500 0.00 ■■ 0.00 11,400 11,600 11,300 2,090,076 24,035,874,000
21/12/2015 11,500 0.00 ■■ 0.00 11,400 11,500 11,300 3,350,900 38,535,350,000
18/12/2015 11,500 0.00 ■■ 0.00 11,500 11,600 11,300 2,230,300 25,648,450,000
17/12/2015 11,500 -0.30 ▼ -2.54 11,700 11,900 11,500 4,184,400 48,120,600,000
16/12/2015 11,800 -0.10 ▼ -0.84 11,700 12,000 11,600 4,164,350 49,139,330,000
15/12/2015 11,900 0.20 ▲ 1.71 11,500 12,000 11,500 3,371,176 40,116,994,400
14/12/2015 11,700 -0.10 ▼ -0.85 11,800 11,800 11,600 2,007,730 23,490,441,000
11/12/2015 11,800 0.10 ▲ 0.85 11,700 11,800 11,400 2,409,010 28,426,318,000
10/12/2015 11,700 0.10 ▲ 0.86 11,600 11,700 11,400 2,303,660 26,952,822,000
09/12/2015 11,600 -0.10 ▼ -0.85 11,700 11,700 11,400 4,097,950 47,536,220,000
08/12/2015 11,700 0.20 ▲ 1.74 11,400 11,800 11,200 1,948,000 22,791,600,000
07/12/2015 11,500 -0.10 ▼ -0.86 11,600 11,700 11,300 2,138,400 24,591,600,000
04/12/2015 11,600 0.10 ▲ 0.87 11,500 11,600 11,200 3,200,945 37,130,962,000
03/12/2015 11,500 0.10 ▲ 0.88 11,400 11,600 11,200 3,919,951 45,079,436,500
02/12/2015 11,400 0.10 ▲ 0.88 11,400 11,400 11,200 1,010,770 11,522,778,000
01/12/2015 11,300 0.10 ▲ 0.89 11,100 11,400 11,100 1,496,900 16,914,970,000
30/11/2015 11,200 -0.30 ▼ -2.61 10,700 11,400 10,500 3,243,215 36,324,008,000
27/11/2015 11,500 -0.50 ▼ -4.17 11,900 11,900 11,500 2,746,481 31,584,531,500
26/11/2015 12,000 -0.10 ▼ -0.83 12,000 12,400 11,800 2,798,910 33,586,920,000
25/11/2015 12,100 1.10 ▲ 10.00 11,000 12,100 10,800 4,755,775 57,544,877,500
24/11/2015 11,000 0.20 ▲ 1.85 11,000 11,000 10,600 3,447,310 37,920,410,000
23/11/2015 10,800 0.00 ■■ 0.00 10,700 11,000 10,600 2,957,110 31,936,788,000
20/11/2015 10,800 -0.30 ▼ -2.70 11,200 11,200 10,800 2,558,940 27,636,552,000
19/11/2015 11,100 -0.20 ▼ -1.77 11,400 11,500 11,000 1,319,650 14,648,115,000
18/11/2015 11,300 -0.10 ▼ -0.88 11,400 11,500 11,100 2,464,800 27,852,240,000
17/11/2015 11,400 0.10 ▲ 0.88 11,300 11,800 11,100 4,190,580 47,772,612,000
16/11/2015 11,300 0.10 ▲ 0.89 11,200 11,300 10,900 2,354,200 26,602,460,000
13/11/2015 11,200 0.20 ▲ 1.82 11,000 11,200 10,800 2,573,300 28,820,960,000
12/11/2015 11,000 0.10 ▲ 0.92 11,000 11,000 10,700 2,711,710 29,828,810,000
11/11/2015 10,900 0.10 ▲ 0.93 10,600 11,000 10,600 2,226,288 24,266,539,200
10/11/2015 10,800 -0.20 ▼ -1.82 11,000 11,000 10,800 1,260,700 13,615,560,000
09/11/2015 11,000 0.00 ■■ 0.00 10,900 11,100 10,600 1,608,700 17,695,700,000
06/11/2015 11,000 0.10 ▲ 0.92 11,100 11,100 10,800 1,714,210 18,856,310,000
05/11/2015 10,900 -0.20 ▼ -1.80 11,100 11,200 10,900 1,762,240 19,208,416,000
04/11/2015 11,100 -0.30 ▼ -2.63 11,400 11,500 11,100 1,886,000 20,934,600,000
03/11/2015 11,400 0.20 ▲ 1.79 11,200 11,500 11,000 2,207,070 25,160,598,000
02/11/2015 11,200 -0.10 ▼ -0.88 11,300 11,400 11,000 1,269,130 14,214,256,000
30/10/2015 11,300 0.20 ▲ 1.80 11,200 11,500 10,900 3,167,740 35,795,462,000
29/10/2015 11,100 -0.10 ▼ -0.89 11,200 11,300 11,000 1,278,070 14,186,577,000
28/10/2015 11,200 0.20 ▲ 1.82 11,000 11,200 10,900 2,979,755 33,373,256,000
27/10/2015 11,000 -0.50 ▼ -4.35 11,100 11,500 11,000 1,536,300 16,899,300,000
26/10/2015 11,500 -0.30 ▼ -2.54 11,600 12,000 11,500 4,597,816 52,874,884,000
23/10/2015 11,800 0.30 ▲ 2.61 11,500 11,900 11,300 3,930,430 46,379,074,000
22/10/2015 11,500 0.50 ▲ 4.55 11,000 11,500 10,900 2,791,110 32,097,765,000
21/10/2015 11,000 0.10 ▲ 0.92 10,900 11,100 10,800 2,003,346 22,036,806,000
20/10/2015 10,900 -0.30 ▼ -2.68 11,200 11,200 10,900 2,551,725 27,813,802,500
19/10/2015 11,200 0.30 ▲ 2.75 11,000 11,200 10,700 3,220,830 36,073,296,000
16/10/2015 10,900 0.70 ▲ 6.86 10,300 11,000 10,200 4,788,930 52,199,337,000
15/10/2015 10,200 -0.20 ▼ -1.92 10,400 10,500 10,100 1,269,835 12,952,317,000
14/10/2015 10,400 0.30 ▲ 2.97 10,200 10,400 10,100 1,720,240 17,890,496,000
13/10/2015 10,100 0.00 ■■ 0.00 10,200 10,200 9,900 1,098,440 11,094,244,000
12/10/2015 10,100 -0.20 ▼ -1.94 10,200 10,500 10,100 1,821,060 18,392,706,000
09/10/2015 10,300 0.00 ■■ 0.00 10,300 10,400 10,200 1,440,970 14,841,991,000
08/10/2015 10,300 0.30 ▲ 3.00 10,000 10,500 9,900 1,671,700 17,218,510,000
07/10/2015 10,000 0.00 ■■ 0.00 10,000 10,100 9,900 1,564,400 15,644,000,000
06/10/2015 10,000 0.50 ▲ 5.26 9,700 10,000 9,700 1,791,100 17,911,000,000
05/10/2015 9,500 0.10 ▲ 1.06 9,500 9,800 9,500 1,289,350 12,248,825,000
02/10/2015 9,400 0.10 ▲ 1.08 9,300 9,500 9,100 828,000 7,783,200,000
01/10/2015 9,300 -0.20 ▼ -2.11 9,500 9,500 9,300 986,800 9,177,240,000
30/09/2015 9,500 0.20 ▲ 2.15 9,400 9,700 9,300 1,361,730 12,936,435,000
29/09/2015 9,300 -0.20 ▼ -2.11 9,500 9,600 9,300 801,640 7,455,252,000
28/09/2015 9,500 -0.70 ▼ -6.86 10,200 10,200 9,500 1,326,400 12,600,800,000
25/09/2015 10,200 -0.20 ▼ -1.92 10,400 10,500 10,200 403,600 4,116,720,000
24/09/2015 10,400 -0.20 ▼ -1.89 10,500 10,600 10,400 768,110 7,988,344,000
23/09/2015 10,600 -0.30 ▼ -2.75 10,800 10,900 10,600 767,850 8,139,210,000
22/09/2015 10,900 0.10 ▲ 0.93 10,500 10,900 10,500 2,921,700 31,846,530,000
21/09/2015 10,800 0.00 ■■ 0.00 10,800 10,900 10,500 2,409,800 26,025,840,000
18/09/2015 10,800 0.10 ▲ 0.93 10,700 10,800 10,500 1,674,900 18,088,920,000
17/09/2015 10,700 -0.40 ▼ -3.60 11,100 11,100 10,600 3,007,400 32,179,180,000
16/09/2015 11,100 -0.10 ▼ -0.89 11,200 11,200 10,700 3,232,100 35,876,310,000
15/09/2015 11,200 -0.10 ▼ -0.88 11,300 11,500 10,800 2,919,710 32,700,752,000
14/09/2015 11,300 0.00 ■■ 0.00 11,200 11,500 10,800 3,604,110 40,726,443,000
11/09/2015 11,300 -0.10 ▼ -0.88 11,300 11,400 11,000 3,575,100 40,398,630,000
10/09/2015 11,400 -0.10 ▼ -0.87 11,300 11,600 11,100 2,975,204 33,917,325,600
09/09/2015 11,500 0.40 ▲ 3.60 11,000 11,600 10,800 3,825,716 43,995,734,000
08/09/2015 11,100 0.20 ▲ 1.83 10,700 11,100 10,600 1,693,800 18,801,180,000
07/09/2015 10,900 -0.40 ▼ -3.54 11,200 11,300 10,600 2,035,300 22,184,770,000
04/09/2015 11,300 -0.30 ▼ -2.59 11,500 11,600 11,100 2,347,900 26,531,270,000
03/09/2015 11,600 -0.10 ▼ -0.85 11,700 11,700 11,200 2,899,236 33,631,137,600
01/09/2015 11,700 0.40 ▲ 3.54 11,300 11,800 11,000 3,336,800 39,040,560,000
31/08/2015 11,300 0.30 ▲ 2.73 11,000 11,300 10,800 1,856,400 20,977,320,000
28/08/2015 11,000 1.00 ▲ 10.00 10,000 11,000 10,000 2,384,200 26,226,200,000
27/08/2015 10,000 -0.10 ▼ -0.99 10,200 10,300 9,900 950,500 9,505,000,000
26/08/2015 10,100 0.70 ▲ 7.45 9,400 10,100 9,300 1,534,900 15,502,490,000
25/08/2015 9,400 0.20 ▲ 2.17 8,300 9,600 8,300 1,083,100 10,181,140,000
24/08/2015 9,200 -0.50 ▼ -5.15 9,600 9,600 9,000 1,494,800 13,752,160,000
21/08/2015 9,700 -0.10 ▼ -1.02 9,800 9,800 9,100 815,600 7,911,320,000
20/08/2015 9,800 -0.10 ▼ -1.01 9,900 9,900 9,700 513,400 5,031,320,000
19/08/2015 9,900 -0.20 ▼ -1.98 10,100 10,100 9,600 685,700 6,788,430,000
18/08/2015 10,100 0.10 ▲ 1.00 10,000 10,200 9,800 857,510 8,660,851,000
17/08/2015 10,000 0.10 ▲ 1.01 10,000 10,100 9,700 701,300 7,013,000,000
14/08/2015 9,900 0.10 ▲ 1.02 9,800 9,900 9,600 527,900 5,226,210,000
13/08/2015 9,800 0.00 ■■ 0.00 9,700 9,900 9,600 620,900 6,084,820,000
12/08/2015 9,800 0.20 ▲ 2.08 9,700 10,100 9,600 753,700 7,386,260,000
11/08/2015 9,600 -0.20 ▼ -2.04 9,800 9,800 9,600 57,600 552,960,000
10/08/2015 9,800 -0.10 ▼ -1.01 9,900 9,900 9,800 90,900 890,820,000
07/08/2015 9,900 0.20 ▲ 2.06 9,700 9,900 9,700 92,000 910,800,000
06/08/2015 9,700 -0.10 ▼ -1.02 9,900 10,000 9,700 128,900 1,250,330,000
05/08/2015 9,800 0.10 ▲ 1.03 9,800 9,900 9,700 198,600 1,946,280,000
04/08/2015 9,700 0.00 ■■ 0.00 9,700 9,900 9,700 100,700 976,790,000
03/08/2015 9,700 -0.40 ▼ -3.96 10,000 10,000 9,600 217,400 2,108,780,000
31/07/2015 10,100 -0.20 ▼ -1.94 10,200 10,200 10,100 203,000 2,050,300,000
30/07/2015 10,300 0.10 ▲ 0.98 10,200 10,300 10,100 341,200 3,514,360,000
29/07/2015 10,200 -0.10 ▼ -0.97 10,400 10,500 10,200 360,800 3,680,160,000
28/07/2015 10,300 0.00 ■■ 0.00 10,300 10,500 10,200 448,600 4,620,580,000
27/07/2015 10,300 -0.20 ▼ -1.90 10,500 10,600 10,300 474,310 4,885,393,000
24/07/2015 10,500 0.30 ▲ 2.94 10,200 10,700 10,200 676,340 7,101,570,000
23/07/2015 10,200 -0.10 ▼ -0.97 10,300 10,300 10,100 360,500 3,677,100,000
22/07/2015 10,300 0.40 ▲ 4.04 9,900 10,400 9,900 445,510 4,588,753,000
21/07/2015 9,900 0.20 ▲ 2.06 9,800 9,900 9,800 311,800 3,086,820,000
20/07/2015 9,700 0.10 ▲ 1.04 9,600 9,700 9,500 350,900 3,403,730,000
17/07/2015 9,600 0.00 ■■ 0.00 9,600 9,900 9,500 460,800 4,423,680,000
16/07/2015 9,600 -0.30 ▼ -3.03 9,900 9,900 9,600 142,500 1,368,000,000
15/07/2015 9,900 -0.20 ▼ -1.98 10,100 10,100 9,900 81,700 808,830,000
14/07/2015 10,100 -0.10 ▼ -0.98 10,100 10,200 9,900 217,900 2,200,790,000
13/07/2015 10,200 0.20 ▲ 2.00 10,100 10,300 10,000 311,700 3,179,340,000
10/07/2015 10,000 -0.20 ▼ -1.96 10,200 10,200 10,000 371,510 3,715,100,000
09/07/2015 10,200 -0.10 ▼ -0.97 10,300 10,500 10,000 467,300 4,766,460,000
08/07/2015 10,300 -0.20 ▼ -1.90 10,300 10,400 10,100 295,330 3,041,899,000
07/07/2015 10,500 0.20 ▲ 1.94 10,200 10,500 10,200 173,300 1,819,650,000
06/07/2015 10,300 -0.10 ▼ -0.96 10,400 10,500 10,200 200,100 2,061,030,000
03/07/2015 10,400 0.30 ▲ 2.97 10,500 10,700 10,100 457,000 4,752,800,000
02/07/2015 11,200 0.10 ▲ 0.90 11,100 11,200 11,000 614,500 6,882,400,000
01/07/2015 11,100 0.10 ▲ 0.91 11,000 11,200 11,000 723,100 8,026,410,000
30/06/2015 11,000 0.00 ■■ 0.00 11,000 11,300 10,900 517,100 5,688,100,000
29/06/2015 11,000 -0.20 ▼ -1.79 11,200 11,200 11,000 335,900 3,694,900,000
26/06/2015 11,200 -0.30 ▼ -2.61 11,500 11,500 11,200 260,300 2,915,360,000
25/06/2015 11,500 -0.20 ▼ -1.71 11,600 11,600 11,400 218,900 2,517,350,000
24/06/2015 11,700 0.30 ▲ 2.63 11,500 11,700 11,400 326,200 3,816,540,000
23/06/2015 11,400 0.10 ▲ 0.88 11,200 11,500 11,200 110,200 1,256,280,000
22/06/2015 11,300 -0.40 ▼ -3.42 11,700 11,700 11,300 266,000 3,005,800,000
19/06/2015 11,700 -0.10 ▼ -0.85 11,800 11,900 11,500 302,500 3,539,250,000
18/06/2015 11,800 0.20 ▲ 1.72 11,700 11,800 11,600 220,000 2,596,000,000
17/06/2015 11,600 -0.20 ▼ -1.69 11,700 11,800 11,400 317,000 3,677,200,000
16/06/2015 11,800 -0.10 ▼ -0.84 12,000 12,000 11,600 430,100 5,075,180,000
15/06/2015 11,900 -0.30 ▼ -2.46 12,400 12,400 11,900 419,100 4,987,290,000
12/06/2015 12,200 0.30 ▲ 2.52 12,000 12,500 12,000 1,458,800 17,797,360,000
11/06/2015 11,900 0.20 ▲ 1.71 11,700 12,200 11,700 1,092,600 13,001,940,000
10/06/2015 11,700 0.30 ▲ 2.63 11,400 11,700 11,400 585,000 6,844,500,000
09/06/2015 11,400 -0.30 ▼ -2.56 11,600 11,700 11,200 486,900 5,550,660,000
08/06/2015 11,700 -0.10 ▼ -0.85 11,800 12,000 11,600 587,900 6,878,430,000
05/06/2015 11,800 0.40 ▲ 3.51 11,500 11,900 11,500 918,100 10,833,580,000
04/06/2015 11,400 0.80 ▲ 7.55 10,600 11,400 10,600 971,700 11,077,380,000
03/06/2015 10,600 0.30 ▲ 2.91 10,400 10,600 10,200 236,800 2,510,080,000
02/06/2015 10,300 -0.10 ▼ -0.96 10,400 10,600 10,300 183,100 1,885,930,000
01/06/2015 10,400 -0.20 ▼ -1.89 10,500 10,600 10,400 209,300 2,176,720,000
29/05/2015 10,600 -0.20 ▼ -1.85 10,800 10,900 10,500 277,500 2,941,500,000
28/05/2015 10,800 0.20 ▲ 1.89 10,600 11,300 10,600 723,900 7,818,120,000
27/05/2015 10,600 -0.10 ▼ -0.93 10,700 10,700 10,500 296,500 3,142,900,000
26/05/2015 10,700 0.30 ▲ 2.88 10,400 10,700 10,300 521,300 5,577,910,000
25/05/2015 10,400 0.30 ▲ 2.97 10,100 10,500 10,000 488,100 5,076,240,000
22/05/2015 10,100 0.40 ▲ 4.12 9,700 10,200 9,600 270,900 2,736,090,000
21/05/2015 9,700 -0.10 ▼ -1.02 9,900 9,900 9,500 335,600 3,255,320,000
20/05/2015 9,800 0.70 ▲ 7.69 9,000 9,900 9,000 249,240 2,442,552,000
19/05/2015 9,100 0.20 ▲ 2.25 8,900 9,100 8,900 154,000 1,401,400,000
18/05/2015 8,900 -0.30 ▼ -3.26 9,400 9,400 8,900 355,800 3,166,620,000
15/05/2015 9,200 -0.10 ▼ -1.08 9,300 9,600 9,200 750,500 6,904,600,000
14/05/2015 9,300 -0.30 ▼ -3.12 9,400 9,600 9,300 141,800 1,318,740,000
13/05/2015 9,600 -0.10 ▼ -1.03 9,400 9,700 9,300 276,100 2,650,560,000
12/05/2015 9,700 0.00 ■■ 0.00 9,500 9,700 9,400 130,700 1,267,790,000
11/05/2015 9,700 -0.10 ▼ -1.02 9,700 9,900 9,600 163,200 1,583,040,000
08/05/2015 9,800 0.60 ▲ 6.52 10,100 10,100 9,300 397,300 3,893,540,000
07/05/2015 9,200 0.10 ▲ 1.10 9,000 9,300 8,900 257,300 2,367,160,000
06/05/2015 9,100 -0.60 ▼ -6.19 9,600 9,800 9,100 298,500 2,716,350,000
05/05/2015 9,700 0.00 ■■ 0.00 9,700 9,800 9,300 226,100 2,193,170,000
04/05/2015 9,700 -1.00 ▼ -9.35 10,700 10,700 9,700 329,800 3,199,060,000
27/04/2015 10,700 0.10 ▲ 0.94 10,800 10,800 10,400 169,400 1,812,580,000
24/04/2015 10,600 0.10 ▲ 0.95 10,600 10,700 10,500 86,100 912,660,000
23/04/2015 10,500 -0.10 ▼ -0.94 10,700 10,700 10,500 154,300 1,620,150,000
22/04/2015 10,600 -0.10 ▼ -0.93 10,800 10,800 10,500 258,510 2,740,206,000
21/04/2015 10,700 -0.10 ▼ -0.93 10,800 10,900 10,700 185,500 1,984,850,000
20/04/2015 10,800 -0.20 ▼ -1.82 10,900 10,900 10,800 160,500 1,733,400,000
17/04/2015 11,000 0.10 ▲ 0.92 10,900 11,100 10,800 223,900 2,462,900,000
16/04/2015 10,900 -0.30 ▼ -2.68 11,100 11,200 10,900 362,500 3,951,250,000
15/04/2015 11,200 0.30 ▲ 2.75 10,900 11,200 10,900 291,200 3,261,440,000
14/04/2015 10,900 -0.30 ▼ -2.68 11,100 11,300 10,900 242,100 2,638,890,000
13/04/2015 11,200 0.20 ▲ 1.82 10,800 11,500 10,400 800,300 8,963,360,000
10/04/2015 11,000 0.20 ▲ 1.85 10,800 11,000 10,700 410,113 4,511,243,000
09/04/2015 10,800 0.20 ▲ 1.89 10,600 10,900 10,500 438,420 4,734,936,000
08/04/2015 10,600 -0.10 ▼ -0.93 10,700 10,700 10,500 158,400 1,679,040,000
07/04/2015 10,700 0.30 ▲ 2.88 10,400 10,700 10,300 244,900 2,620,430,000
06/04/2015 10,400 0.40 ▲ 4.00 10,100 10,600 10,100 388,700 4,042,480,000
03/04/2015 10,000 -0.30 ▼ -2.91 10,200 10,300 10,000 83,200 832,000,000
02/04/2015 10,300 0.50 ▲ 5.10 9,900 10,300 9,700 99,600 1,025,880,000
01/04/2015 9,800 -0.60 ▼ -5.77 10,200 10,300 9,400 348,600 3,416,280,000
31/03/2015 10,400 0.20 ▲ 1.96 10,300 10,600 10,300 116,700 1,213,680,000
30/03/2015 10,200 -0.30 ▼ -2.86 10,500 10,800 10,200 268,510 2,738,802,000
27/03/2015 10,500 -0.60 ▼ -5.41 11,000 11,200 10,500 430,300 4,518,150,000
26/03/2015 11,100 0.50 ▲ 4.72 9,600 11,100 9,600 382,800 4,249,080,000
25/03/2015 10,600 -0.10 ▼ -0.93 10,700 10,800 10,600 157,700 1,671,620,000
24/03/2015 10,700 -0.80 ▼ -6.96 11,400 11,600 10,400 1,447,400 15,487,180,000
23/03/2015 11,500 -0.30 ▼ -2.54 11,800 11,900 11,400 424,500 4,881,750,000
20/03/2015 11,800 0.00 ■■ 0.00 11,700 12,000 11,700 260,100 3,069,180,000
19/03/2015 11,800 -0.20 ▼ -1.67 12,000 12,100 11,800 286,300 3,378,340,000
18/03/2015 12,000 0.00 ■■ 0.00 12,000 12,200 11,900 458,600 5,503,200,000
17/03/2015 12,000 0.00 ■■ 0.00 12,000 12,100 11,800 335,410 4,024,920,000
16/03/2015 12,000 -0.40 ▼ -3.23 12,400 12,500 12,000 337,900 4,054,800,000
13/03/2015 12,400 -0.20 ▼ -1.59 12,500 12,700 12,400 415,200 5,148,480,000
12/03/2015 12,600 0.00 ■■ 0.00 12,700 12,700 12,300 235,500 2,967,300,000
11/03/2015 12,600 0.20 ▲ 1.61 12,400 12,800 12,200 606,300 7,639,380,000
10/03/2015 12,400 0.10 ▲ 0.81 12,300 12,700 12,300 810,306 10,047,794,400
09/03/2015 12,300 -0.10 ▼ -0.81 12,400 12,500 12,300 428,300 5,268,090,000
06/03/2015 12,400 0.40 ▲ 3.33 11,900 12,600 11,900 505,200 6,264,480,000
05/03/2015 12,000 -0.30 ▼ -2.44 12,200 12,400 12,000 563,000 6,756,000,000
04/03/2015 12,300 -0.30 ▼ -2.38 12,500 12,600 12,100 768,370 9,450,951,000
03/03/2015 12,600 0.10 ▲ 0.80 12,500 12,700 12,500 591,300 7,450,380,000
02/03/2015 12,500 0.40 ▲ 3.31 12,100 12,600 12,000 840,830 10,510,375,000
27/02/2015 12,100 -0.20 ▼ -1.63 11,100 12,500 11,100 492,040 5,953,684,000
26/02/2015 12,300 0.60 ▲ 5.13 11,700 12,400 11,700 736,200 9,055,260,000
25/02/2015 11,700 0.20 ▲ 1.74 10,400 11,900 10,400 826,820 9,673,794,000
24/02/2015 11,500 0.00 ■■ 0.00 12,000 12,000 11,300 374,600 4,307,900,000
13/02/2015 11,500 0.60 ▲ 5.50 10,900 11,600 10,900 649,800 7,472,700,000
12/02/2015 10,900 0.60 ▲ 5.83 10,300 10,900 10,300 723,800 7,889,420,000
11/02/2015 10,300 0.50 ▲ 5.10 9,800 10,300 9,600 530,833 5,467,579,900
10/02/2015 9,800 -0.10 ▼ -1.01 9,900 10,100 9,800 306,517 3,003,866,600
09/02/2015 9,900 -0.20 ▼ -1.98 10,100 10,300 9,900 335,900 3,325,410,000
06/02/2015 10,100 0.10 ▲ 1.00 10,000 10,400 10,000 741,700 7,491,170,000
05/02/2015 10,000 0.60 ▲ 6.38 9,400 10,100 9,400 716,505 7,165,050,000
04/02/2015 9,400 -0.20 ▼ -2.08 9,500 9,600 9,300 209,700 1,971,180,000
03/02/2015 9,600 -0.40 ▼ -4.00 9,900 10,000 9,600 450,300 4,322,880,000
02/02/2015 10,000 -0.30 ▼ -2.91 10,300 10,300 10,000 365,700 3,657,000,000
30/01/2015 10,300 -0.30 ▼ -2.83 10,600 10,700 10,300 525,800 5,415,740,000
29/01/2015 10,600 0.20 ▲ 1.92 10,400 10,700 10,300 498,200 5,280,920,000
28/01/2015 10,400 -0.10 ▼ -0.95 10,600 10,800 10,400 446,300 4,641,520,000
27/01/2015 10,500 -0.70 ▼ -6.25 11,300 11,300 10,500 853,160 8,958,180,000
26/01/2015 11,200 0.20 ▲ 1.82 11,100 11,400 11,100 973,700 10,905,440,000
23/01/2015 11,000 0.30 ▲ 2.80 10,700 11,200 10,700 642,850 7,071,350,000
22/01/2015 10,700 0.20 ▲ 1.90 10,500 10,900 10,400 895,700 9,583,990,000
21/01/2015 10,500 0.20 ▲ 1.94 10,300 10,700 10,200 816,100 8,569,050,000
20/01/2015 10,300 0.30 ▲ 3.00 10,000 10,400 10,000 649,900 6,693,970,000
19/01/2015 10,000 -0.20 ▼ -1.96 10,200 10,200 10,000 314,316 3,143,160,000
16/01/2015 10,200 -0.20 ▼ -1.92 10,400 10,700 10,100 393,100 4,009,620,000
15/01/2015 10,400 0.20 ▲ 1.96 10,300 10,600 10,200 303,500 3,156,400,000
14/01/2015 10,200 0.20 ▲ 2.00 10,000 10,400 9,800 243,500 2,483,700,000
13/01/2015 10,000 0.10 ▲ 1.01 9,800 10,100 9,600 653,600 6,536,000,000
12/01/2015 9,900 -0.20 ▼ -1.98 10,000 10,100 9,800 277,900 2,751,210,000
09/01/2015 10,100 0.00 ■■ 0.00 10,000 10,300 10,000 318,900 3,220,890,000
08/01/2015 10,100 -0.20 ▼ -1.94 10,400 10,400 9,900 315,460 3,186,146,000
07/01/2015 10,300 0.00 ■■ 0.00 10,400 10,700 10,300 527,000 5,428,100,000
06/01/2015 10,300 0.10 ▲ 0.98 10,100 10,600 9,500 364,360 3,752,908,000
05/01/2015 10,200 0.80 ▲ 8.51 9,600 10,300 9,300 488,500 4,982,700,000
31/12/2014 9,400 0.80 ▲ 9.30 9,100 9,400 8,700 130,300 1,224,820,000
30/12/2014 8,600 0.50 ▲ 6.17 8,200 8,600 7,500 551,930 4,746,598,000
29/12/2014 8,100 -0.90 ▼ -10.00 9,000 9,200 8,100 463,300 3,752,730,000
26/12/2014 9,000 -0.50 ▼ -5.26 9,400 9,500 8,800 275,723 2,481,507,000
25/12/2014 9,500 -0.10 ▼ -1.04 9,600 9,700 9,500 476,030 4,522,285,000
24/12/2014 9,600 0.30 ▲ 3.23 9,300 9,800 9,300 486,300 4,668,480,000
23/12/2014 9,300 0.10 ▲ 1.09 9,200 9,900 9,200 241,900 2,249,670,000
22/12/2014 9,200 -0.30 ▼ -3.16 9,500 9,700 9,000 430,500 3,960,600,000
19/12/2014 9,500 0.10 ▲ 1.06 9,500 10,300 9,300 487,300 4,629,350,000
18/12/2014 9,400 -1.00 ▼ -9.62 10,400 10,800 9,400 786,543 7,393,504,200
17/12/2014 10,400 -1.10 ▼ -9.57 11,500 11,500 10,400 576,600 5,996,640,000
16/12/2014 11,500 -0.30 ▼ -2.54 11,800 11,800 11,400 201,606 2,318,469,000
15/12/2014 11,800 0.10 ▲ 0.85 11,800 12,100 11,800 130,750 1,542,850,000
12/12/2014 11,700 0.30 ▲ 2.63 11,400 11,800 11,400 539,300 6,309,810,000
11/12/2014 11,400 -0.40 ▼ -3.39 11,800 11,800 11,400 390,900 4,456,260,000
10/12/2014 11,800 0.20 ▲ 1.72 11,400 12,400 11,200 736,030 8,685,154,000
09/12/2014 11,600 -1.20 ▼ -9.38 12,800 12,800 11,600 996,000 11,553,600,000
08/12/2014 12,800 -0.40 ▼ -3.03 13,200 13,200 12,800 572,800 7,331,840,000
05/12/2014 13,200 -0.10 ▼ -0.75 13,100 13,400 13,000 624,290 8,240,628,000
04/12/2014 13,300 0.30 ▲ 2.31 13,000 13,800 12,700 1,403,160 18,662,028,000
03/12/2014 13,000 -0.10 ▼ -0.76 13,100 13,300 12,700 833,810 10,839,530,000
02/12/2014 13,100 0.40 ▲ 3.15 12,700 13,400 12,700 1,048,900 13,740,590,000
01/12/2014 12,700 0.50 ▲ 4.10 12,200 13,000 12,100 961,200 12,207,240,000
28/11/2014 12,200 0.00 ■■ 0.00 12,200 12,400 12,000 557,000 6,795,400,000
27/11/2014 12,200 0.00 ■■ 0.00 12,100 12,200 11,800 565,900 6,903,980,000
26/11/2014 12,200 -0.40 ▼ -3.17 12,600 12,800 12,100 617,700 7,535,940,000
25/11/2014 12,600 0.20 ▲ 1.61 12,400 12,800 12,300 788,330 9,932,958,000
24/11/2014 12,400 0.20 ▲ 1.64 12,200 12,700 12,100 738,000 9,151,200,000
21/11/2014 12,200 -0.20 ▼ -1.61 12,300 12,500 11,800 852,400 10,399,280,000
20/11/2014 12,400 0.20 ▲ 1.64 12,100 12,400 12,100 306,030 3,794,772,000
19/11/2014 12,200 -0.30 ▼ -2.40 12,500 12,500 12,000 557,000 6,795,400,000
18/11/2014 12,500 -0.30 ▼ -2.34 12,700 12,900 12,500 522,900 6,536,250,000
17/11/2014 12,800 -0.30 ▼ -2.29 13,000 13,200 12,700 941,820 12,055,296,000
14/11/2014 13,100 -0.50 ▼ -3.68 13,400 13,500 13,100 586,600 7,684,460,000
13/11/2014 13,600 0.00 ■■ 0.00 13,400 13,700 13,300 407,560 5,542,816,000
12/11/2014 13,600 0.40 ▲ 3.03 13,100 13,700 13,100 760,500 10,342,800,000
11/11/2014 13,200 -0.60 ▼ -4.35 13,600 13,700 13,100 587,800 7,758,960,000
10/11/2014 13,800 0.10 ▲ 0.73 13,500 14,000 13,300 733,200 10,118,160,000
07/11/2014 13,700 0.40 ▲ 3.01 13,100 13,900 13,100 853,920 11,698,704,000
06/11/2014 13,300 0.40 ▲ 3.10 13,500 13,500 13,000 405,100 5,387,830,000
05/11/2014 12,900 1.10 ▲ 9.32 11,700 12,900 11,600 566,420 7,306,818,000
04/11/2014 11,800 0.00 ■■ 0.00 11,700 11,800 11,600 146,200 1,725,160,000
03/11/2014 11,800 -0.10 ▼ -0.84 11,900 12,000 11,800 92,450 1,090,910,000
31/10/2014 11,900 0.20 ▲ 1.71 11,600 12,000 11,500 151,000 1,796,900,000
30/10/2014 11,700 -0.10 ▼ -0.85 12,000 12,000 11,600 85,200 996,840,000
29/10/2014 11,800 0.80 ▲ 7.27 11,000 11,800 11,000 170,930 2,016,974,000
28/10/2014 11,000 -0.60 ▼ -5.17 11,600 11,900 11,000 145,900 1,604,900,000
27/10/2014 11,600 -1.20 ▼ -9.38 12,700 12,800 11,600 137,600 1,596,160,000
24/10/2014 12,800 -0.40 ▼ -3.03 13,200 13,400 12,600 228,900 2,929,920,000
23/10/2014 13,200 -0.20 ▼ -1.49 13,400 13,600 13,000 256,710 3,388,572,000
22/10/2014 13,400 0.40 ▲ 3.08 13,000 13,500 13,000 414,200 5,550,280,000
21/10/2014 13,000 0.50 ▲ 4.00 12,500 13,000 12,200 240,000 3,120,000,000
20/10/2014 12,500 0.30 ▲ 2.46 12,200 12,700 12,000 360,300 4,503,750,000
17/10/2014 12,200 0.20 ▲ 1.67 12,000 12,200 11,600 381,700 4,656,740,000
16/10/2014 12,000 -1.30 ▼ -9.77 13,200 13,300 12,000 319,500 3,834,000,000
15/10/2014 13,300 0.00 ■■ 0.00 13,300 13,400 12,700 225,200 2,995,160,000
14/10/2014 13,300 0.20 ▲ 1.53 13,100 13,500 13,000 353,910 4,707,003,000
13/10/2014 13,100 0.30 ▲ 2.34 12,600 13,100 12,100 165,700 2,170,670,000
10/10/2014 12,800 -0.60 ▼ -4.48 13,300 13,400 12,700 507,380 6,494,464,000
09/10/2014 13,400 -1.40 ▼ -9.46 14,700 14,700 13,400 186,400 2,497,760,000
08/10/2014 14,800 0.40 ▲ 2.78 14,600 15,200 14,600 274,400 4,061,120,000
07/10/2014 14,400 0.80 ▲ 5.88 13,600 14,400 13,600 314,300 4,525,920,000
06/10/2014 13,600 1.20 ▲ 9.68 12,400 13,600 12,400 507,700 6,904,720,000
03/10/2014 12,400 -0.10 ▼ -0.80 12,500 12,500 12,400 80,100 993,240,000
02/10/2014 12,500 0.10 ▲ 0.81 12,400 12,500 12,300 131,900 1,648,750,000
01/10/2014 12,400 -0.20 ▼ -1.59 12,600 12,600 12,400 162,600 2,016,240,000
30/09/2014 12,600 0.20 ▲ 1.61 12,400 12,700 12,300 158,600 1,998,360,000
29/09/2014 12,400 -0.10 ▼ -0.80 12,500 12,600 12,300 161,100 1,997,640,000
26/09/2014 12,500 0.70 ▲ 5.93 11,900 12,700 11,800 215,405 2,692,562,500
25/09/2014 11,800 0.10 ▲ 0.85 11,600 11,900 11,600 57,600 679,680,000
24/09/2014 11,700 0.00 ■■ 0.00 11,700 11,700 11,600 23,100 270,270,000
23/09/2014 11,700 0.20 ▲ 1.74 11,500 11,800 11,300 118,430 1,385,631,000
22/09/2014 11,500 0.00 ■■ 0.00 11,500 11,700 11,400 96,500 1,109,750,000
19/09/2014 11,500 -0.10 ▼ -0.86 11,500 11,600 11,300 70,900 815,350,000
18/09/2014 11,600 -0.80 ▼ -6.45 12,300 12,300 11,600 292,900 3,397,640,000
17/09/2014 12,400 -0.40 ▼ -3.12 12,800 13,100 12,400 301,820 3,742,568,000
16/09/2014 12,800 1.10 ▲ 9.40 11,600 12,800 11,500 419,345 5,367,616,000
15/09/2014 11,700 0.40 ▲ 3.54 11,300 11,800 10,900 344,000 4,024,800,000
12/09/2014 11,300 -0.10 ▼ -0.88 11,300 11,400 11,000 235,800 2,664,540,000
11/09/2014 11,400 0.40 ▲ 3.64 10,900 11,500 10,700 327,000 3,727,800,000
10/09/2014 11,000 0.00 ■■ 0.00 11,000 11,100 10,200 155,100 1,706,100,000
09/09/2014 11,000 0.40 ▲ 3.77 10,800 11,500 10,400 357,800 3,935,800,000
08/09/2014 10,600 0.90 ▲ 9.28 9,700 10,600 9,700 134,100 1,421,460,000
05/09/2014 9,700 0.10 ▲ 1.04 9,600 9,900 9,400 189,400 1,837,180,000
04/09/2014 9,600 0.80 ▲ 9.09 8,900 9,600 8,900 213,840 2,052,864,000
03/09/2014 8,800 0.40 ▲ 4.76 8,400 9,200 8,400 218,100 1,919,280,000
29/08/2014 8,400 -0.20 ▼ -2.33 8,600 8,600 8,400 47,900 402,360,000
28/08/2014 8,600 -0.10 ▼ -1.15 8,800 8,800 8,600 16,500 141,900,000
27/08/2014 8,700 -0.10 ▼ -1.14 8,800 8,800 8,600 99,400 864,780,000
26/08/2014 8,800 0.00 ■■ 0.00 8,800 8,900 8,600 102,000 897,600,000
25/08/2014 8,800 0.10 ▲ 1.15 8,700 8,900 8,700 147,100 1,294,480,000
22/08/2014 8,700 -0.20 ▼ -2.25 8,900 8,900 8,700 75,800 659,460,000
21/08/2014 8,900 0.10 ▲ 1.14 8,800 9,000 8,800 129,300 1,150,770,000
20/08/2014 8,800 0.80 ▲ 10.00 8,000 8,800 7,900 152,900 1,345,520,000
19/08/2014 8,000 0.10 ▲ 1.27 7,900 8,200 7,700 178,100 1,424,800,000
18/08/2014 7,900 0.00 ■■ 0.00 7,800 7,900 7,800 78,200 617,780,000
15/08/2014 7,900 0.10 ▲ 1.28 7,700 7,900 7,700 109,300 863,470,000
14/08/2014 7,800 0.10 ▲ 1.30 7,700 7,800 7,600 83,800 653,640,000
13/08/2014 7,700 0.00 ■■ 0.00 7,600 7,800 7,500 121,800 937,860,000
12/08/2014 7,700 -0.10 ▼ -1.28 7,800 7,800 7,500 74,600 574,420,000
11/08/2014 7,800 0.00 ■■ 0.00 7,800 7,800 7,700 28,100 219,180,000
08/08/2014 7,800 0.00 ■■ 0.00 7,800 7,800 7,700 30,100 234,780,000
07/08/2014 7,800 0.00 ■■ 0.00 7,800 7,800 7,700 23,900 186,420,000
06/08/2014 7,800 0.00 ■■ 0.00 7,800 7,800 7,700 27,500 214,500,000
05/08/2014 7,800 0.00 ■■ 0.00 7,800 7,800 7,800 33,600 262,080,000
04/08/2014 7,800 0.00 ■■ 0.00 7,800 7,800 7,700 19,300 150,540,000
01/08/2014 7,800 0.00 ■■ 0.00 7,800 7,800 7,700 30,600 238,680,000
31/07/2014 7,800 0.10 ▲ 1.30 7,700 7,800 7,700 32,500 253,500,000
30/07/2014 7,700 0.00 ■■ 0.00 7,700 7,800 7,700 34,000 261,800,000
29/07/2014 7,700 0.10 ▲ 1.32 7,600 7,700 7,600 48,700 374,990,000
28/07/2014 7,600 -0.10 ▼ -1.30 7,600 7,700 7,600 5,700 43,320,000
25/07/2014 7,700 0.00 ■■ 0.00 7,700 7,800 7,700 22,700 174,790,000
24/07/2014 7,700 0.10 ▲ 1.32 7,600 7,800 7,600 36,500 281,050,000
23/07/2014 7,600 0.00 ■■ 0.00 7,600 7,600 7,600 30,700 233,320,000
22/07/2014 7,600 -0.20 ▼ -2.56 7,800 7,800 7,600 26,800 203,680,000
21/07/2014 7,800 0.00 ■■ 0.00 7,800 7,900 7,700 33,600 262,080,000
18/07/2014 7,800 -0.10 ▼ -1.27 7,800 7,900 7,700 22,700 177,060,000
17/07/2014 7,900 -0.10 ▼ -1.25 8,000 8,000 7,800 36,400 287,560,000
16/07/2014 8,000 0.10 ▲ 1.27 7,900 8,000 7,900 32,500 260,000,000
15/07/2014 7,900 0.30 ▲ 3.95 7,900 7,900 7,800 32,500 256,750,000
14/07/2014 7,600 -0.40 ▼ -5.00 8,000 8,000 7,600 28,900 219,640,000
11/07/2014 8,000 -0.10 ▼ -1.23 8,000 8,000 7,600 21,110 168,880,000
10/07/2014 8,100 -0.10 ▼ -1.22 8,100 8,100 8,100 23,200 187,920,000
09/07/2014 8,200 0.00 ■■ 0.00 8,100 8,200 8,100 45,700 374,740,000
08/07/2014 8,200 0.10 ▲ 1.23 8,000 8,200 8,000 46,600 382,120,000
07/07/2014 8,100 0.00 ■■ 0.00 8,000 8,200 8,000 65,100 527,310,000
04/07/2014 8,100 0.00 ■■ 0.00 8,000 8,100 8,000 43,200 349,920,000
03/07/2014 8,100 0.20 ▲ 2.53 7,800 8,100 7,800 35,700 289,170,000
02/07/2014 7,900 0.00 ■■ 0.00 7,200 7,900 7,200 21,700 171,430,000
01/07/2014 7,900 0.40 ▲ 5.33 7,900 7,900 7,800 22,800 180,120,000
30/06/2014 7,500 -0.30 ▼ -3.85 7,700 7,700 7,500 11,000 82,500,000
27/06/2014 7,800 0.00 ■■ 0.00 7,900 7,900 7,800 16,600 129,480,000
26/06/2014 7,800 -0.10 ▼ -1.27 7,900 7,900 7,800 25,200 196,560,000
25/06/2014 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 23,700 187,230,000
24/06/2014 7,900 0.00 ■■ 0.00 7,900 7,900 7,800 23,300 184,070,000
23/06/2014 7,900 -0.10 ▼ -1.25 7,900 7,900 7,500 22,700 179,330,000
20/06/2014 8,000 0.00 ■■ 0.00 7,900 8,000 7,900 14,100 112,800,000
19/06/2014 8,000 0.00 ■■ 0.00 7,800 8,000 7,800 18,500 148,000,000
18/06/2014 8,000 -0.10 ▼ -1.23 8,000 8,000 7,900 32,900 263,200,000
17/06/2014 8,100 0.00 ■■ 0.00 8,000 8,100 8,000 21,200 171,720,000
16/06/2014 8,100 0.00 ■■ 0.00 8,100 8,100 8,000 31,100 251,910,000
13/06/2014 8,100 0.00 ■■ 0.00 8,000 8,100 8,000 32,100 260,010,000
12/06/2014 8,100 0.00 ■■ 0.00 8,100 8,100 8,000 41,500 336,150,000
11/06/2014 8,100 0.30 ▲ 3.85 7,900 8,100 7,800 33,200 268,920,000
10/06/2014 7,800 -0.10 ▼ -1.27 7,900 8,000 7,800 22,400 174,720,000
09/06/2014 7,900 0.00 ■■ 0.00 7,800 7,900 7,800 23,600 186,440,000
06/06/2014 7,900 -0.10 ▼ -1.25 7,900 7,900 7,800 26,400 208,560,000
05/06/2014 8,000 0.10 ▲ 1.27 7,800 8,000 7,800 40,100 320,800,000
04/06/2014 7,900 -0.10 ▼ -1.25 7,900 7,900 7,900 19,200 151,680,000
03/06/2014 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 21,800 174,400,000
02/06/2014 8,000 0.00 ■■ 0.00 7,900 8,000 7,900 22,800 182,400,000
30/05/2014 8,000 0.10 ▲ 1.27 7,900 8,000 7,900 26,500 212,000,000
29/05/2014 7,900 0.00 ■■ 0.00 7,900 8,000 7,900 21,700 171,430,000
28/05/2014 7,900 -0.20 ▼ -2.47 8,100 8,100 7,500 23,400 184,860,000
27/05/2014 8,100 0.20 ▲ 2.53 7,900 8,100 7,900 19,200 155,520,000
26/05/2014 7,900 -0.10 ▼ -1.25 7,900 8,000 7,900 27,200 214,880,000
23/05/2014 8,000 -0.10 ▼ -1.23 8,000 8,100 8,000 21,820 174,560,000
22/05/2014 8,100 -0.10 ▼ -1.22 8,100 8,200 8,000 32,710 264,951,000
21/05/2014 8,200 0.10 ▲ 1.23 8,000 8,300 8,000 31,170 255,594,000
20/05/2014 8,100 0.10 ▲ 1.25 8,000 8,200 7,900 37,400 302,940,000
19/05/2014 8,000 0.10 ▲ 1.27 7,700 8,000 7,700 32,900 263,200,000
16/05/2014 7,900 0.10 ▲ 1.28 7,100 7,900 7,100 23,100 182,490,000
15/05/2014 7,800 0.10 ▲ 1.30 7,800 7,800 7,200 28,300 220,740,000
14/05/2014 7,700 0.40 ▲ 5.48 7,200 7,700 7,200 41,410 318,857,000
13/05/2014 7,300 0.00 ■■ 0.00 7,300 7,300 7,200 12,400 90,520,000
12/05/2014 7,300 -0.20 ▼ -2.67 7,400 7,500 7,300 21,800 159,140,000
09/05/2014 7,500 0.10 ▲ 1.35 7,400 7,500 7,300 23,190 173,925,000
08/05/2014 7,400 -0.40 ▼ -5.13 7,700 7,700 7,100 16,200 119,880,000
07/05/2014 7,800 0.00 ■■ 0.00 7,800 7,800 7,700 27,300 212,940,000
06/05/2014 7,800 -0.10 ▼ -1.27 7,900 7,900 7,500 25,900 202,020,000
05/05/2014 7,900 -0.10 ▼ -1.25 8,100 8,100 7,700 31,700 250,430,000
29/04/2014 8,000 -0.10 ▼ -1.23 8,000 8,000 7,900 55,700 445,600,000
28/04/2014 8,100 0.00 ■■ 0.00 8,100 8,200 8,000 59,500 481,950,000
25/04/2014 8,100 0.10 ▲ 1.25 8,000 8,200 7,900 46,800 379,080,000
24/04/2014 8,000 0.10 ▲ 1.27 7,900 8,100 7,900 42,900 343,200,000
23/04/2014 7,900 0.00 ■■ 0.00 8,000 8,200 7,900 28,300 223,570,000
22/04/2014 7,900 0.40 ▲ 5.33 7,800 7,900 7,700 22,910 180,989,000
21/04/2014 7,500 -0.50 ▼ -6.25 8,200 8,200 7,500 23,500 176,250,000
18/04/2014 8,000 -0.40 ▼ -4.76 8,400 8,400 8,000 7,800 62,400,000
17/04/2014 8,400 0.40 ▲ 5.00 8,500 8,700 8,100 23,100 194,040,000
16/04/2014 8,000 -0.70 ▼ -8.05 8,700 8,700 8,000 12,600 100,800,000
15/04/2014 8,700 -0.40 ▼ -4.40 9,000 9,000 8,300 37,020 322,074,000
14/04/2014 9,100 -0.10 ▼ -1.09 9,200 9,200 9,100 12,100 110,110,000
11/04/2014 9,200 0.00 ■■ 0.00 9,200 9,200 9,000 44,130 405,996,000
10/04/2014 9,200 -0.10 ▼ -1.08 9,300 9,300 9,200 54,000 496,800,000
08/04/2014 9,300 0.00 ■■ 0.00 9,300 9,400 9,000 51,000 474,300,000
07/04/2014 9,300 0.10 ▲ 1.09 9,300 9,300 9,000 51,000 474,300,000
04/04/2014 9,200 -0.20 ▼ -2.13 9,400 9,500 8,800 48,200 443,440,000
03/04/2014 9,400 0.30 ▲ 3.30 9,100 9,500 9,100 61,910 581,954,000
02/04/2014 9,100 -0.20 ▼ -2.15 9,300 9,500 9,000 42,300 384,930,000
01/04/2014 9,300 -0.40 ▼ -4.12 9,700 9,700 9,300 32,100 298,530,000
31/03/2014 9,700 0.00 ■■ 0.00 9,900 9,900 9,500 39,700 385,090,000
28/03/2014 9,700 0.30 ▲ 3.19 9,500 9,700 9,300 70,000 679,000,000
27/03/2014 9,400 -0.30 ▼ -3.09 9,600 9,600 8,900 69,600 654,240,000
26/03/2014 9,700 -0.20 ▼ -2.02 9,800 10,000 9,500 102,100 990,370,000
25/03/2014 9,900 0.00 ■■ 0.00 9,900 10,100 9,800 119,600 1,184,040,000
24/03/2014 9,900 0.60 ▲ 6.45 9,300 10,000 9,200 139,600 1,382,040,000
21/03/2014 9,300 0.30 ▲ 3.33 9,000 9,300 8,900 96,700 899,310,000
20/03/2014 9,000 0.00 ■■ 0.00 9,000 9,100 8,700 61,200 550,800,000
19/03/2014 9,000 0.50 ▲ 5.88 8,400 9,000 8,200 184,030 1,656,270,000
18/03/2014 8,500 0.20 ▲ 2.41 8,300 8,500 8,200 99,100 842,350,000
17/03/2014 8,300 0.00 ■■ 0.00 8,300 8,300 8,200 13,110 108,813,000
14/03/2014 8,300 0.00 ■■ 0.00 8,300 8,300 8,300 2,000 16,600,000
13/03/2014 8,300 -0.30 ▼ -3.49 8,500 8,500 7,800 14,900 123,670,000
12/03/2014 8,600 0.40 ▲ 4.88 8,200 8,600 8,000 24,700 212,420,000
11/03/2014 8,200 -0.10 ▼ -1.20 8,200 8,400 8,200 84,000 688,800,000
10/03/2014 8,300 0.10 ▲ 1.22 8,100 8,300 8,100 65,700 545,310,000
07/03/2014 8,200 0.10 ▲ 1.23 8,100 8,200 8,100 43,100 353,420,000
06/03/2014 8,100 -0.10 ▼ -1.22 8,200 8,200 8,100 16,600 134,460,000
05/03/2014 8,200 0.20 ▲ 2.50 8,000 8,200 8,000 12,100 99,220,000
04/03/2014 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 6,000 48,000,000
03/03/2014 8,000 -0.30 ▼ -3.61 8,000 8,100 8,000 35,200 281,600,000
28/02/2014 8,300 0.00 ■■ 0.00 8,200 8,300 8,200 13,000 107,900,000
27/02/2014 8,300 -0.10 ▼ -1.19 8,800 8,800 8,200 20,700 171,810,000
26/02/2014 8,400 0.20 ▲ 2.44 7,700 8,600 7,700 55,700 467,880,000
25/02/2014 8,200 -0.20 ▼ -2.38 8,200 8,200 8,200 1,500 12,300,000
24/02/2014 8,400 0.10 ▲ 1.20 8,400 8,400 8,300 6,100 51,240,000
21/02/2014 8,300 -0.10 ▼ -1.19 7,700 8,300 7,600 25,300 209,990,000
20/02/2014 8,400 0.10 ▲ 1.20 8,400 8,500 8,300 20,200 169,680,000
19/02/2014 8,300 0.00 ■■ 0.00 8,300 8,800 8,200 16,700 138,610,000
18/02/2014 8,300 0.00 ■■ 0.00 8,000 8,400 8,000 5,400 44,820,000
17/02/2014 8,300 0.00 ■■ 0.00 8,300 8,500 8,300 4,900 40,670,000
14/02/2014 8,300 0.10 ▲ 1.22 8,100 8,300 8,100 11,100 92,130,000
13/02/2014 8,200 0.20 ▲ 2.50 8,300 8,300 8,100 9,700 79,540,000
12/02/2014 8,000 0.00 ■■ 0.00 8,100 8,300 7,900 131,200 1,049,600,000
11/02/2014 8,000 -0.20 ▼ -2.44 8,300 8,400 8,000 16,200 129,600,000
10/02/2014 8,200 0.20 ▲ 2.50 8,400 8,400 8,000 6,000 49,200,000
07/02/2014 8,000 -0.40 ▼ -4.76 8,800 8,900 8,000 55,000 440,000,000
06/02/2014 8,400 0.50 ▲ 6.33 8,400 8,600 8,000 14,000 117,600,000
27/01/2014 7,900 0.60 ▲ 8.22 7,800 7,900 7,300 19,000 150,100,000
24/01/2014 7,300 0.00 ■■ 0.00 7,300 7,400 7,300 9,700 70,810,000
23/01/2014 7,300 -0.10 ▼ -1.35 7,200 7,300 7,100 17,180 125,414,000
22/01/2014 7,400 0.40 ▲ 5.71 7,200 7,400 7,000 35,600 263,440,000
21/01/2014 7,000 -0.50 ▼ -6.67 7,300 7,400 7,000 16,760 117,320,000
20/01/2014 7,500 -0.10 ▼ -1.32 7,500 7,500 7,500 15,400 115,500,000
17/01/2014 7,600 -0.10 ▼ -1.30 7,500 7,600 7,500 3,500 26,600,000
16/01/2014 7,700 0.00 ■■ 0.00 7,700 7,700 7,500 21,730 167,321,000
15/01/2014 7,700 0.00 ■■ 0.00 7,800 7,900 7,700 15,270 117,579,000
14/01/2014 7,700 -0.10 ▼ -1.28 7,100 7,900 7,100 27,100 208,670,000
13/01/2014 7,800 -0.10 ▼ -1.27 8,200 8,200 7,800 9,800 76,440,000
10/01/2014 7,900 0.10 ▲ 1.28 8,000 8,000 7,800 17,500 138,250,000
09/01/2014 7,800 -0.20 ▼ -2.50 8,000 8,000 7,200 97,900 763,620,000
08/01/2014 8,000 0.00 ■■ 0.00 8,000 8,000 7,700 29,400 235,200,000
07/01/2014 8,000 -0.20 ▼ -2.44 8,200 8,200 7,800 32,600 260,800,000
06/01/2014 8,200 0.00 ■■ 0.00 8,200 8,800 8,200 41,600 341,120,000
03/01/2014 8,200 0.10 ▲ 1.23 8,400 8,400 8,200 12,600 103,320,000
02/01/2014 8,100 0.60 ▲ 8.00 7,500 8,200 7,500 18,000 145,800,000
31/12/2013 7,500 0.30 ▲ 4.17 7,500 7,800 7,000 16,000 120,000,000
30/12/2013 7,200 0.30 ▲ 4.35 7,400 7,400 6,900 14,800 106,560,000
27/12/2013 6,900 -0.10 ▼ -1.43 6,900 6,900 6,700 21,900 151,110,000
26/12/2013 7,000 0.20 ▲ 2.94 6,800 7,000 6,800 34,800 243,600,000
25/12/2013 6,800 0.00 ■■ 0.00 6,700 6,900 6,700 26,500 180,200,000
24/12/2013 6,800 -0.10 ▼ -1.45 6,900 6,900 6,700 13,740 93,432,000
23/12/2013 6,900 0.00 ■■ 0.00 6,900 6,900 6,900 0 0
20/12/2013 6,900 0.00 ■■ 0.00 6,900 6,900 6,900 0 0
19/12/2013 6,900 0.00 ■■ 0.00 6,900 6,900 6,900 2,500 17,250,000
18/12/2013 6,900 0.10 ▲ 1.47 6,500 6,900 6,500 1,000 6,900,000
17/12/2013 6,800 -0.10 ▼ -1.45 6,400 6,800 6,400 5,100 34,680,000
16/12/2013 6,900 0.00 ■■ 0.00 6,900 6,900 6,900 2,100 14,490,000
13/12/2013 6,900 0.00 ■■ 0.00 6,900 6,900 6,900 45,000 310,500,000
12/12/2013 6,900 0.00 ■■ 0.00 6,800 7,000 6,800 41,000 282,900,000
11/12/2013 6,900 -0.10 ▼ -1.43 6,900 6,900 6,800 20,000 138,000,000
10/12/2013 7,000 0.00 ■■ 0.00 7,000 7,000 6,700 31,700 221,900,000
09/12/2013 7,000 0.00 ■■ 0.00 7,000 7,000 6,900 13,000 91,000,000
06/12/2013 7,000 0.20 ▲ 2.94 7,000 7,000 6,800 37,500 262,500,000
05/12/2013 6,800 -0.10 ▼ -1.45 7,200 7,200 6,800 22,000 149,600,000
04/12/2013 6,900 -0.10 ▼ -1.43 6,900 7,000 6,900 32,000 220,800,000
03/12/2013 7,000 0.00 ■■ 0.00 6,900 7,100 6,800 120,000 840,000,000
02/12/2013 7,000 0.10 ▲ 1.45 6,800 7,200 6,800 43,700 305,900,000
29/11/2013 6,900 0.10 ▲ 1.47 6,800 7,000 6,800 24,300 167,670,000
28/11/2013 6,800 -0.10 ▼ -1.45 6,500 6,800 6,500 9,000 61,200,000
27/11/2013 6,900 -0.10 ▼ -1.43 6,700 6,900 6,500 16,000 110,400,000
26/11/2013 7,000 0.10 ▲ 1.45 6,700 7,500 6,700 36,900 258,300,000
25/11/2013 6,900 0.00 ■■ 0.00 6,900 6,900 6,600 11,200 77,280,000
22/11/2013 6,900 0.20 ▲ 2.99 6,700 6,900 6,700 14,100 97,290,000
21/11/2013 6,700 0.00 ■■ 0.00 6,700 6,800 6,500 68,100 456,270,000
20/11/2013 6,700 0.00 ■■ 0.00 6,700 6,800 6,400 14,800 99,160,000
19/11/2013 6,700 -0.10 ▼ -1.47 6,600 6,800 6,600 6,400 42,880,000
18/11/2013 6,800 0.20 ▲ 3.03 6,900 7,000 6,700 23,000 156,400,000
15/11/2013 6,600 0.10 ▲ 1.54 6,500 6,600 6,400 82,300 543,180,000
14/11/2013 6,500 -0.30 ▼ -4.41 6,500 6,800 6,300 26,900 174,850,000
13/11/2013 6,800 0.20 ▲ 3.03 6,700 6,900 6,600 14,000 95,200,000
12/11/2013 6,600 0.10 ▲ 1.54 6,500 7,100 6,300 33,400 220,440,000
11/11/2013 6,500 -0.60 ▼ -8.45 6,400 7,000 6,400 24,515 159,347,500
08/11/2013 7,100 0.50 ▲ 7.58 6,800 7,100 6,800 6,000 42,600,000
07/11/2013 6,600 -0.40 ▼ -5.71 6,600 6,600 6,300 39,200 258,720,000
06/11/2013 7,000 -0.20 ▼ -2.78 7,200 7,200 6,600 67,600 473,200,000
05/11/2013 7,200 -0.10 ▼ -1.37 7,400 7,700 7,000 45,820 329,904,000
04/11/2013 7,300 0.00 ■■ 0.00 7,900 7,900 7,200 76,500 558,450,000
01/11/2013 7,300 0.50 ▲ 7.35 6,800 7,400 6,800 49,250 359,525,000
31/10/2013 6,800 0.50 ▲ 7.94 6,900 6,900 6,300 36,980 251,464,000
30/10/2013 6,300 0.50 ▲ 8.62 5,900 6,300 5,900 55,900 352,170,000
29/10/2013 5,800 0.30 ▲ 5.45 5,700 5,900 5,500 25,100 145,580,000
28/10/2013 5,500 0.50 ▲ 10.00 5,300 5,500 5,200 43,800 240,900,000
25/10/2013 5,000 0.00 ■■ 0.00 5,000 5,100 4,900 45,700 228,500,000
24/10/2013 5,000 0.20 ▲ 4.17 4,800 5,000 4,800 18,000 90,000,000
23/10/2013 4,800 0.00 ■■ 0.00 4,900 5,200 4,800 10,000 48,000,000
22/10/2013 4,800 0.10 ▲ 2.13 4,800 4,900 4,600 18,100 86,880,000
21/10/2013 4,700 0.20 ▲ 4.44 4,500 4,800 4,500 44,500 209,150,000
18/10/2013 4,500 0.20 ▲ 4.65 4,300 4,500 4,300 26,700 120,150,000
17/10/2013 4,300 0.10 ▲ 2.38 4,200 4,400 4,100 23,600 101,480,000
16/10/2013 4,200 0.10 ▲ 2.44 4,100 4,300 4,100 11,500 48,300,000
15/10/2013 4,100 0.10 ▲ 2.50 4,000 4,100 4,000 64,700 265,270,000
14/10/2013 4,000 0.10 ▲ 2.56 3,900 4,000 3,800 52,700 210,800,000
11/10/2013 3,900 0.00 ■■ 0.00 3,900 4,000 3,900 55,700 217,230,000
10/10/2013 3,900 0.00 ■■ 0.00 3,800 3,900 3,800 28,200 109,980,000
09/10/2013 3,900 0.20 ▲ 5.41 3,800 3,900 3,800 27,500 107,250,000
08/10/2013 3,700 -0.30 ▼ -7.50 3,800 3,800 3,700 39,000 144,300,000
07/10/2013 4,000 0.10 ▲ 2.56 4,000 4,000 4,000 100 400,000
04/10/2013 3,900 0.00 ■■ 0.00 3,900 3,900 3,900 1,000 3,900,000
03/10/2013 3,900 0.00 ■■ 0.00 3,900 3,900 3,900 200 780,000
02/10/2013 3,900 -0.10 ▼ -2.50 3,900 3,900 3,900 5,000 19,500,000
01/10/2013 4,000 0.00 ■■ 0.00 4,000 4,000 3,900 17,100 68,400,000
30/09/2013 4,000 0.20 ▲ 5.26 3,800 4,000 3,800 45,300 181,200,000
27/09/2013 3,800 0.00 ■■ 0.00 3,800 3,800 3,800 0 0
26/09/2013 3,800 -0.10 ▼ -2.56 3,900 3,900 3,800 10,100 38,380,000
25/09/2013 3,900 0.00 ■■ 0.00 3,700 3,900 3,700 10,100 39,390,000
24/09/2013 3,900 0.10 ▲ 2.63 3,900 3,900 3,900 100 390,000
23/09/2013 3,800 -0.10 ▼ -2.56 3,900 3,900 3,800 7,100 26,980,000
20/09/2013 3,900 0.10 ▲ 2.63 3,700 3,900 3,700 13,600 53,040,000
19/09/2013 3,800 0.10 ▲ 2.70 3,500 3,800 3,500 3,000 11,400,000
18/09/2013 3,700 0.20 ▲ 5.71 3,700 3,700 3,700 5,000 18,500,000
17/09/2013 3,500 -0.20 ▼ -5.41 3,500 3,800 3,500 9,200 32,200,000
16/09/2013 3,700 0.00 ■■ 0.00 3,700 3,700 3,700 0 0
13/09/2013 3,700 0.00 ■■ 0.00 3,700 3,700 3,700 0 0
12/09/2013 3,700 0.10 ▲ 2.78 3,700 3,700 3,700 5,000 18,500,000
11/09/2013 3,600 -0.10 ▼ -2.70 3,700 3,800 3,600 12,100 43,560,000
10/09/2013 3,700 0.10 ▲ 2.78 3,600 3,700 3,500 11,600 42,920,000
09/09/2013 3,600 0.00 ■■ 0.00 3,700 3,700 3,600 49,000 176,400,000
06/09/2013 3,600 -0.20 ▼ -5.26 3,600 3,800 3,600 20,500 73,800,000
05/09/2013 3,800 0.00 ■■ 0.00 3,500 3,800 3,500 7,600 28,880,000
04/09/2013 3,800 -0.10 ▼ -2.56 3,600 3,800 3,600 10,100 38,380,000
03/09/2013 3,900 0.20 ▲ 5.41 3,700 3,900 3,400 7,000 27,300,000
30/08/2013 3,700 0.10 ▲ 2.78 3,400 3,700 3,400 4,400 16,280,000
29/08/2013 3,600 0.10 ▲ 2.86 3,400 3,600 3,400 5,100 18,360,000
28/08/2013 3,500 -0.10 ▼ -2.78 3,300 3,500 3,300 500 1,750,000
27/08/2013 3,600 0.00 ■■ 0.00 3,600 3,600 3,600 0 0
26/08/2013 3,600 0.00 ■■ 0.00 3,600 3,600 3,600 0 0
23/08/2013 3,600 0.20 ▲ 5.88 3,300 3,600 3,300 4,700 16,920,000
22/08/2013 3,400 0.10 ▲ 3.03 3,300 3,400 3,200 11,500 39,100,000
21/08/2013 3,300 -0.30 ▼ -8.33 3,300 3,300 3,300 5,000 16,500,000
20/08/2013 3,600 0.00 ■■ 0.00 3,600 3,600 3,600 0 0
19/08/2013 3,600 -0.40 ▼ -10.00 3,600 3,600 3,600 1,000 3,600,000
16/08/2013 4,000 0.30 ▲ 8.11 4,000 4,000 4,000 100 400,000
15/08/2013 3,700 0.30 ▲ 8.82 3,700 3,700 3,700 500 1,850,000
14/08/2013 3,400 0.10 ▲ 3.03 3,200 3,400 3,200 7,200 24,480,000
13/08/2013 3,300 -0.20 ▼ -5.71 3,400 3,400 3,300 20,100 66,330,000
12/08/2013 3,500 -0.10 ▼ -2.78 3,300 3,500 3,300 7,100 24,850,000
09/08/2013 3,600 0.00 ■■ 0.00 3,600 3,600 3,600 0 0
08/08/2013 3,600 0.00 ■■ 0.00 3,600 3,600 3,600 0 0
07/08/2013 3,600 0.20 ▲ 5.88 3,600 3,600 3,600 200 720,000
06/08/2013 3,400 0.10 ▲ 3.03 3,200 3,400 3,200 14,700 49,980,000
05/08/2013 3,300 -0.30 ▼ -8.33 3,300 3,300 3,300 9,500 31,350,000
02/08/2013 3,600 0.20 ▲ 5.88 3,600 3,600 3,600 100 360,000
01/08/2013 3,400 -0.30 ▼ -8.11 3,400 3,600 3,400 1,900 6,460,000
31/07/2013 3,700 0.00 ■■ 0.00 3,700 3,700 3,700 0 0
30/07/2013 3,700 0.00 ■■ 0.00 3,700 3,700 3,700 0 0
29/07/2013 3,700 0.00 ■■ 0.00 3,700 3,700 3,700 10 37,000
26/07/2013 3,700 0.00 ■■ 0.00 3,600 3,700 3,600 94,500 349,650,000
25/07/2013 3,700 0.10 ▲ 2.78 3,700 3,700 3,700 99,800 369,260,000
24/07/2013 3,600 -0.20 ▼ -5.26 3,700 3,800 3,600 85,100 306,360,000
23/07/2013 3,800 0.00 ■■ 0.00 3,800 3,800 3,700 117,800 447,640,000
22/07/2013 3,800 -0.10 ▼ -2.56 3,800 3,800 3,800 94,100 357,580,000
19/07/2013 3,900 0.00 ■■ 0.00 4,000 4,100 3,900 67,500 263,250,000
18/07/2013 3,900 0.10 ▲ 2.63 4,000 4,000 3,800 67,700 264,030,000
17/07/2013 3,800 0.20 ▲ 5.56 3,400 3,900 3,300 106,900 406,220,000
16/07/2013 3,600 0.10 ▲ 2.86 3,600 3,600 3,600 500 1,800,000
15/07/2013 3,500 -0.20 ▼ -5.41 3,400 3,500 3,400 10,100 35,350,000
12/07/2013 3,700 0.20 ▲ 5.71 3,700 3,700 3,700 2,000 7,400,000
11/07/2013 3,500 0.00 ■■ 0.00 3,300 3,500 3,300 6,600 23,100,000
10/07/2013 3,500 0.00 ■■ 0.00 3,200 3,500 3,200 7,800 27,300,000
09/07/2013 3,500 0.00 ■■ 0.00 3,500 3,500 3,500 2,600 9,100,000
08/07/2013 3,500 -0.30 ▼ -7.89 3,500 3,500 3,500 10,100 35,350,000
05/07/2013 3,800 0.00 ■■ 0.00 3,800 3,800 3,800 0 0
04/07/2013 3,800 0.00 ■■ 0.00 3,600 3,800 3,500 11,900 45,220,000
03/07/2013 3,800 0.00 ■■ 0.00 3,800 3,800 3,800 0 0
02/07/2013 3,800 0.00 ■■ 0.00 3,800 3,800 3,800 14,600 55,480,000
01/07/2013 3,800 -0.10 ▼ -2.56 3,800 3,800 3,800 12,500 47,500,000
28/06/2013 3,900 0.00 ■■ 0.00 3,600 3,900 3,600 400 1,560,000
27/06/2013 3,900 0.00 ■■ 0.00 3,900 3,900 3,900 0 0
26/06/2013 3,900 0.30 ▲ 8.33 3,900 3,900 3,500 400 1,560,000
25/06/2013 3,600 -0.30 ▼ -7.69 3,800 3,900 3,600 28,200 101,520,000
24/06/2013 3,900 0.00 ■■ 0.00 3,900 3,900 3,600 32,100 125,190,000
21/06/2013 3,900 0.00 ■■ 0.00 3,900 3,900 3,900 12,200 47,580,000
20/06/2013 3,900 0.20 ▲ 5.41 3,700 3,900 3,600 28,200 109,980,000
19/06/2013 3,700 -0.30 ▼ -7.50 4,000 4,000 3,700 90,400 334,480,000
18/06/2013 4,000 -0.10 ▼ -2.44 3,900 4,100 3,900 67,900 271,600,000
17/06/2013 4,100 0.00 ■■ 0.00 4,100 4,100 3,800 35,800 146,780,000
14/06/2013 4,100 -0.10 ▼ -2.38 4,200 4,300 3,900 18,200 74,620,000
13/06/2013 4,200 0.10 ▲ 2.44 4,100 4,200 4,000 14,900 62,580,000
12/06/2013 4,100 0.20 ▲ 5.13 4,000 4,100 3,900 76,100 312,010,000
11/06/2013 3,900 -0.20 ▼ -4.88 3,900 4,000 3,800 22,200 86,580,000
10/06/2013 4,100 -0.10 ▼ -2.38 4,100 4,100 4,100 100 410,000
07/06/2013 4,200 0.20 ▲ 5.00 4,000 4,300 3,800 9,800 41,160,000
06/06/2013 4,000 0.00 ■■ 0.00 3,700 4,000 3,700 1,100 4,400,000
05/06/2013 4,000 -0.20 ▼ -4.76 4,000 4,000 3,800 3,100 12,400,000
04/06/2013 4,200 0.00 ■■ 0.00 4,100 4,200 3,800 10,600 44,520,000
03/06/2013 4,200 0.00 ■■ 0.00 4,200 4,200 3,800 20,700 86,940,000
31/05/2013 4,200 0.20 ▲ 5.00 3,700 4,200 3,700 24,100 101,220,000
30/05/2013 4,000 0.30 ▲ 8.11 3,500 4,000 3,500 5,400 21,600,000
29/05/2013 3,700 -0.40 ▼ -9.76 3,700 3,700 3,700 200 740,000
28/05/2013 4,100 0.00 ■■ 0.00 4,100 4,100 4,100 500 2,050,000
27/05/2013 4,100 0.10 ▲ 2.50 4,100 4,100 4,100 100 410,000
24/05/2013 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 0 0
23/05/2013 4,000 -0.20 ▼ -4.76 3,800 4,000 3,800 600 2,400,000
22/05/2013 4,200 0.20 ▲ 5.00 4,200 4,200 4,200 100 420,000
21/05/2013 4,000 0.30 ▲ 8.11 4,000 4,000 4,000 2,900 11,600,000
20/05/2013 3,700 -0.40 ▼ -9.76 3,700 3,700 3,700 100 370,000
17/05/2013 4,100 0.00 ■■ 0.00 4,100 4,100 4,100 500 2,050,000
16/05/2013 4,100 0.00 ■■ 0.00 3,700 4,100 3,700 500 2,050,000
15/05/2013 4,100 -0.40 ▼ -8.89 4,100 4,100 4,100 100 410,000
14/05/2013 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 0 0
13/05/2013 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 0 0
10/05/2013 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 0 0
09/05/2013 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 0 0
08/05/2013 4,500 0.40 ▲ 9.76 4,500 4,500 4,500 100 450,000
07/05/2013 4,100 0.00 ■■ 0.00 4,200 4,200 4,100 2,100 8,610,000
06/05/2013 4,100 0.00 ■■ 0.00 4,100 4,100 4,100 0 0
03/05/2013 4,100 0.40 ▲ 10.81 3,700 4,100 3,700 5,700 23,370,000
02/05/2013 3,700 -0.10 ▼ -2.63 4,100 4,100 3,600 14,400 53,280,000
26/04/2013 3,800 -0.40 ▼ -9.52 4,400 4,500 3,800 15,400 58,520,000
25/04/2013 4,200 0.00 ■■ 0.00 4,200 4,200 4,200 0 0
24/04/2013 4,200 -0.20 ▼ -4.55 4,000 4,200 4,000 20,100 84,420,000
23/04/2013 4,400 0.20 ▲ 4.76 4,400 4,400 4,400 100 440,000
22/04/2013 4,200 0.00 ■■ 0.00 4,200 4,200 4,200 0 0
18/04/2013 4,200 0.00 ■■ 0.00 4,200 4,200 4,200 0 0
17/04/2013 4,200 0.00 ■■ 0.00 4,200 4,200 4,200 0 0
16/04/2013 4,200 0.00 ■■ 0.00 4,200 4,200 4,200 4,700 19,740,000
15/04/2013 4,200 -0.10 ▼ -2.33 4,200 4,200 4,000 87,300 366,660,000
12/04/2013 4,300 0.10 ▲ 2.38 4,000 4,300 3,800 179,400 771,420,000
11/04/2013 4,200 -0.40 ▼ -8.70 4,200 4,200 4,200 100 420,000
10/04/2013 4,600 0.00 ■■ 0.00 4,600 4,600 4,600 0 0
09/04/2013 4,600 0.00 ■■ 0.00 4,600 4,600 4,600 0 0
08/04/2013 4,600 0.00 ■■ 0.00 4,600 4,600 4,600 0 0
05/04/2013 4,600 0.00 ■■ 0.00 4,600 4,600 4,600 0 0
04/04/2013 4,600 0.00 ■■ 0.00 4,600 4,600 4,600 0 0
03/04/2013 4,600 0.00 ■■ 0.00 4,600 4,600 4,600 0 0
02/04/2013 4,600 0.00 ■■ 0.00 4,600 4,600 4,600 0 0
01/04/2013 4,600 0.00 ■■ 0.00 4,600 4,600 4,600 0 0
29/03/2013 4,600 0.00 ■■ 0.00 4,600 4,600 4,600 0 0
28/03/2013 4,600 0.00 ■■ 0.00 4,600 4,600 4,600 0 0
27/03/2013 4,600 0.00 ■■ 0.00 4,600 4,600 4,600 0 0
26/03/2013 4,600 0.00 ■■ 0.00 4,600 4,600 4,600 0 0
25/03/2013 4,600 0.00 ■■ 0.00 4,600 4,600 4,600 0 0
22/03/2013 4,600 0.00 ■■ 0.00 4,600 4,600 4,600 0 0
21/03/2013 4,600 0.00 ■■ 0.00 4,200 5,000 4,200 1,000 4,600,000
20/03/2013 4,600 0.00 ■■ 0.00 4,200 4,600 4,200 800 3,680,000
19/03/2013 4,600 0.10 ▲ 2.22 4,600 4,900 4,600 1,300 5,980,000
18/03/2013 4,500 0.00 ■■ 0.00 4,100 4,500 4,100 1,600 7,200,000
15/03/2013 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 0 0
14/03/2013 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 0 0
13/03/2013 4,500 0.00 ■■ 0.00 4,100 4,500 4,100 500 2,250,000
12/03/2013 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 10,600 47,700,000
11/03/2013 4,500 0.00 ■■ 0.00 4,400 4,500 4,400 4,000 18,000,000
08/03/2013 4,500 0.00 ■■ 0.00 4,100 4,500 4,100 1,500 6,750,000
07/03/2013 4,500 0.00 ■■ 0.00 4,100 4,500 4,100 4,600 20,700,000
06/03/2013 4,500 -0.40 ▼ -8.16 4,500 4,500 4,500 1,000 4,500,000
05/03/2013 4,900 0.00 ■■ 0.00 4,900 4,900 4,900 0 0
04/03/2013 4,900 0.00 ■■ 0.00 4,900 4,900 4,900 0 0
01/03/2013 4,900 0.00 ■■ 0.00 4,900 4,900 4,900 0 0
28/02/2013 4,900 0.00 ■■ 0.00 4,900 4,900 4,900 0 0
27/02/2013 4,900 0.00 ■■ 0.00 4,900 4,900 4,900 0 0
26/02/2013 4,900 -0.30 ▼ -5.77 4,700 4,900 4,700 1,000 4,900,000
25/02/2013 5,200 0.20 ▲ 4.00 4,500 5,200 4,500 3,800 19,760,000
22/02/2013 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 0 0
21/02/2013 5,000 0.20 ▲ 4.17 5,000 5,000 4,400 1,200 6,000,000
20/02/2013 4,800 -0.50 ▼ -9.43 5,300 5,300 4,800 1,600 7,680,000
19/02/2013 5,300 0.30 ▲ 6.00 5,300 5,300 5,300 100 530,000
18/02/2013 5,000 0.40 ▲ 8.70 4,600 5,000 4,600 5,200 26,000,000
08/02/2013 4,600 0.10 ▲ 2.22 4,600 4,600 4,400 900 4,140,000
07/02/2013 4,500 0.40 ▲ 9.76 4,500 4,500 4,500 100 450,000
06/02/2013 4,100 -0.20 ▼ -4.65 4,000 4,100 4,000 5,500 22,550,000
05/02/2013 4,300 0.00 ■■ 0.00 4,600 4,600 3,900 43,100 185,330,000
04/02/2013 4,300 -0.20 ▼ -4.44 4,300 4,300 4,200 11,800 50,740,000
01/02/2013 4,500 -0.20 ▼ -4.26 4,300 4,500 4,300 26,500 119,250,000
31/01/2013 4,700 0.10 ▲ 2.17 4,700 4,700 4,700 100 470,000
30/01/2013 4,600 0.20 ▲ 4.55 4,400 4,600 4,400 5,600 25,760,000
29/01/2013 4,400 -0.10 ▼ -2.22 4,100 4,500 4,100 14,900 65,560,000
28/01/2013 4,500 0.10 ▲ 2.27 4,500 4,500 4,500 600 2,700,000
25/01/2013 4,400 0.10 ▲ 2.33 4,000 4,400 4,000 400 1,760,000
24/01/2013 4,300 0.10 ▲ 2.38 4,300 4,300 4,300 100 430,000
23/01/2013 4,200 -0.40 ▼ -8.70 4,200 4,200 4,200 500 2,100,000
22/01/2013 4,600 -0.10 ▼ -2.13 4,400 4,600 4,300 17,000 78,200,000
21/01/2013 4,700 0.00 ■■ 0.00 4,700 4,800 4,400 21,200 99,640,000
18/01/2013 4,700 0.00 ■■ 0.00 4,300 4,700 4,300 19,000 89,300,000
17/01/2013 4,700 0.00 ■■ 0.00 4,800 4,800 4,300 33,600 157,920,000
16/01/2013 4,700 0.20 ▲ 4.44 4,700 4,900 4,500 10,100 47,470,000
15/01/2013 4,500 0.30 ▲ 7.14 4,000 4,600 4,000 14,400 64,800,000
14/01/2013 4,200 0.00 ■■ 0.00 4,200 4,300 4,000 11,600 48,720,000
11/01/2013 4,200 -0.10 ▼ -2.33 4,300 4,600 4,000 24,600 103,320,000
10/01/2013 4,300 0.00 ■■ 0.00 4,000 4,300 4,000 5,600 24,080,000
09/01/2013 4,300 0.10 ▲ 2.38 4,000 4,400 4,000 21,600 92,880,000
08/01/2013 4,200 0.20 ▲ 5.00 4,200 4,200 4,200 2,400 10,080,000
07/01/2013 4,000 -0.30 ▼ -6.98 4,300 4,600 4,000 16,500 66,000,000
04/01/2013 4,300 0.20 ▲ 4.88 4,100 4,300 4,100 23,000 98,900,000
03/01/2013 4,100 0.20 ▲ 5.13 4,100 4,100 3,700 27,700 113,570,000
02/01/2013 3,900 0.20 ▲ 5.41 3,700 3,900 3,700 15,700 61,230,000
28/12/2012 3,700 -0.10 ▼ -2.63 3,600 3,700 3,600 1,600 5,920,000
27/12/2012 3,800 0.10 ▲ 2.70 3,500 3,800 3,500 37,100 140,980,000
26/12/2012 3,700 0.00 ■■ 0.00 3,700 3,700 3,400 2,700 9,990,000
25/12/2012 3,700 0.20 ▲ 5.71 3,300 3,700 3,300 23,700 87,690,000
24/12/2012 3,500 0.00 ■■ 0.00 3,300 3,500 3,300 1,100 3,850,000
21/12/2012 3,500 0.00 ■■ 0.00 3,300 3,500 3,300 1,900 6,650,000
20/12/2012 3,500 0.10 ▲ 2.94 3,500 3,500 3,500 500 1,750,000
19/12/2012 3,400 0.00 ■■ 0.00 3,200 3,500 3,200 8,800 29,920,000
18/12/2012 3,400 0.10 ▲ 3.03 3,400 3,400 3,100 3,000 10,200,000
17/12/2012 3,300 0.10 ▲ 3.12 3,000 3,300 3,000 12,100 39,930,000
14/12/2012 3,200 0.10 ▲ 3.23 3,200 3,300 3,200 2,400 7,680,000
13/12/2012 3,100 -0.20 ▼ -6.06 3,200 3,200 3,100 11,000 34,100,000
12/12/2012 3,300 0.10 ▲ 3.12 3,000 3,300 3,000 25,700 84,810,000
11/12/2012 3,200 -0.10 ▼ -3.03 3,400 3,400 3,100 13,300 42,560,000
10/12/2012 3,300 0.00 ■■ 0.00 3,100 3,300 3,100 16,100 53,130,000
07/12/2012 3,300 0.00 ■■ 0.00 3,400 3,400 3,100 15,600 51,480,000
06/12/2012 3,300 -0.10 ▼ -2.94 3,300 3,300 3,200 30,100 99,330,000
05/12/2012 3,400 0.30 ▲ 9.68 3,200 3,400 3,200 3,200 10,880,000
04/12/2012 3,100 -0.20 ▼ -6.06 3,100 3,400 3,100 8,200 25,420,000
03/12/2012 3,300 0.10 ▲ 3.12 3,300 3,300 3,300 100 330,000
30/11/2012 3,200 0.00 ■■ 0.00 3,200 3,200 3,200 0 0
29/11/2012 3,200 0.00 ■■ 0.00 3,200 3,200 3,200 0 0
28/11/2012 3,200 0.00 ■■ 0.00 3,200 3,200 3,200 0 0
27/11/2012 3,200 0.00 ■■ 0.00 3,200 3,200 3,200 0 0
26/11/2012 3,200 0.00 ■■ 0.00 3,200 3,200 3,200 0 0
23/11/2012 3,200 0.10 ▲ 3.23 3,200 3,200 3,200 100 320,000
22/11/2012 3,100 0.00 ■■ 0.00 2,900 3,100 2,900 3,700 11,470,000
21/11/2012 3,100 -0.10 ▼ -3.12 2,900 3,100 2,900 4,800 14,880,000
20/11/2012 3,200 0.20 ▲ 6.67 2,900 3,200 2,800 8,100 25,920,000
19/11/2012 3,000 0.00 ■■ 0.00 2,800 3,000 2,800 3,100 9,300,000
16/11/2012 3,000 0.10 ▲ 3.45 2,700 3,000 2,700 1,600 4,800,000
15/11/2012 2,900 -0.20 ▼ -6.45 2,900 2,900 2,900 500 1,450,000
14/11/2012 3,100 0.20 ▲ 6.90 3,100 3,100 2,800 11,400 35,340,000
13/11/2012 2,900 -0.20 ▼ -6.45 2,900 2,900 2,900 16,100 46,690,000
12/11/2012 3,100 0.20 ▲ 6.90 3,100 3,100 2,700 2,000 6,200,000
09/11/2012 2,900 0.00 ■■ 0.00 2,800 2,900 2,700 5,300 15,370,000
08/11/2012 2,900 0.10 ▲ 3.57 2,700 2,900 2,700 5,600 16,240,000
07/11/2012 2,800 0.10 ▲ 3.70 2,600 2,800 2,600 9,100 25,480,000
06/11/2012 2,700 0.10 ▲ 3.85 2,500 2,700 2,500 9,100 24,570,000
05/11/2012 2,600 -0.10 ▼ -3.70 2,800 2,800 2,600 400 1,040,000
02/11/2012 2,700 -0.20 ▼ -6.90 2,700 2,700 2,700 700 1,890,000
01/11/2012 2,900 -0.20 ▼ -6.45 2,900 2,900 2,900 400 1,160,000
31/10/2012 3,100 0.00 ■■ 0.00 3,100 3,100 3,100 0 0
30/10/2012 3,100 -0.20 ▼ -6.06 3,100 3,100 3,100 200 620,000
29/10/2012 3,300 0.20 ▲ 6.45 3,200 3,300 2,900 2,200 7,260,000
26/10/2012 3,100 0.20 ▲ 6.90 2,900 3,100 2,900 4,200 13,020,000
25/10/2012 2,900 -0.20 ▼ -6.45 2,900 2,900 2,900 900 2,610,000
24/10/2012 3,100 -0.20 ▼ -6.06 3,500 3,500 3,100 4,900 15,190,000
23/10/2012 3,300 -0.20 ▼ -5.71 3,300 3,300 3,300 3,300 10,890,000
22/10/2012 3,500 -0.20 ▼ -5.41 3,500 3,500 3,500 2,100 7,350,000
19/10/2012 3,700 -0.20 ▼ -5.13 3,700 3,700 3,700 2,000 7,400,000
18/10/2012 3,900 0.50 ▲ 14.71 3,700 3,900 3,500 45,800 178,620,000
17/10/2012 3,400 -0.20 ▼ -5.56 3,500 3,700 3,300 49,400 167,960,000
16/10/2012 3,600 0.20 ▲ 5.88 3,300 3,600 3,200 9,800 35,280,000
15/10/2012 3,400 0.10 ▲ 3.03 3,300 3,400 3,100 63,800 216,920,000
12/10/2012 3,300 0.20 ▲ 6.45 3,000 3,300 3,000 35,300 116,490,000
11/10/2012 3,100 0.20 ▲ 6.90 3,100 3,100 3,000 37,800 117,180,000
10/10/2012 2,900 0.10 ▲ 3.57 2,900 2,900 2,900 6,500 18,850,000
09/10/2012 2,800 0.10 ▲ 3.70 2,700 2,800 2,700 60,600 169,680,000
08/10/2012 2,700 0.00 ■■ 0.00 2,700 2,700 2,700 0 0
05/10/2012 2,700 0.00 ■■ 0.00 2,600 2,700 2,600 15,000 40,500,000
04/10/2012 2,700 0.00 ■■ 0.00 2,700 2,700 2,700 500 1,350,000
03/10/2012 2,700 0.10 ▲ 3.85 2,500 2,700 2,500 9,200 24,840,000
02/10/2012 2,600 0.10 ▲ 4.00 2,600 2,600 2,500 109,400 284,440,000
01/10/2012 2,500 -0.10 ▼ -3.85 2,700 2,700 2,500 37,200 93,000,000
28/09/2012 2,600 0.10 ▲ 4.00 2,500 2,600 2,500 12,100 31,460,000
27/09/2012 2,500 0.00 ■■ 0.00 2,600 2,600 2,500 42,700 106,750,000
26/09/2012 2,500 -0.10 ▼ -3.85 2,500 2,600 2,500 104,100 260,250,000
25/09/2012 2,600 0.00 ■■ 0.00 2,600 2,600 2,600 0 0
24/09/2012 2,600 0.10 ▲ 4.00 2,400 2,600 2,400 11,900 30,940,000
21/09/2012 2,500 0.00 ■■ 0.00 2,400 2,500 2,400 19,200 48,000,000
20/09/2012 2,500 0.10 ▲ 4.17 2,400 2,500 2,300 36,500 91,250,000
19/09/2012 2,400 0.00 ■■ 0.00 2,400 2,500 2,300 24,200 58,080,000
18/09/2012 2,400 0.10 ▲ 4.35 2,400 2,400 2,300 44,800 107,520,000
17/09/2012 2,300 -0.10 ▼ -4.17 2,300 2,500 2,300 67,400 155,020,000
14/09/2012 2,400 0.10 ▲ 4.35 2,300 2,400 2,300 79,900 191,760,000
13/09/2012 2,300 0.10 ▲ 4.55 2,200 2,300 2,200 20,300 46,690,000
12/09/2012 2,200 0.00 ■■ 0.00 2,100 2,300 2,100 62,700 137,940,000
11/09/2012 2,200 -0.10 ▼ -4.35 2,200 2,200 2,200 36,100 79,420,000
10/09/2012 2,300 -0.10 ▼ -4.17 2,300 2,300 2,300 43,100 99,130,000
07/09/2012 2,400 0.00 ■■ 0.00 2,300 2,400 2,300 26,600 63,840,000
06/09/2012 2,400 -0.10 ▼ -4.00 2,600 2,600 2,400 44,000 105,600,000
05/09/2012 2,500 -0.10 ▼ -3.85 2,500 2,600 2,500 16,900 42,250,000
04/09/2012 2,600 -0.10 ▼ -3.70 2,600 2,700 2,600 8,900 23,140,000
31/08/2012 2,700 0.00 ■■ 0.00 2,600 2,700 2,600 2,000 5,400,000
30/08/2012 2,700 0.00 ■■ 0.00 2,600 2,700 2,600 8,300 22,410,000
29/08/2012 2,700 0.00 ■■ 0.00 2,500 2,700 2,500 35,500 95,850,000
28/08/2012 2,700 0.00 ■■ 0.00 2,600 2,700 2,600 23,200 62,640,000
27/08/2012 2,700 0.00 ■■ 0.00 3,000 3,000 2,700 2,300 6,210,000
24/08/2012 2,700 -0.10 ▼ -3.57 2,700 2,900 2,700 27,800 75,060,000
23/08/2012 2,800 -0.20 ▼ -6.67 2,800 2,800 2,800 4,600 12,880,000
22/08/2012 3,000 -0.20 ▼ -6.25 3,000 3,000 3,000 16,800 50,400,000
21/08/2012 3,200 -0.20 ▼ -5.88 3,200 3,200 3,200 500 1,600,000
20/08/2012 3,400 0.00 ■■ 0.00 3,200 3,400 3,200 400 1,360,000
17/08/2012 3,400 0.10 ▲ 3.03 3,100 3,400 3,100 7,200 24,480,000
16/08/2012 3,300 0.10 ▲ 3.12 3,100 3,300 3,000 13,900 45,870,000
15/08/2012 3,200 -0.10 ▼ -3.03 3,300 3,400 3,100 22,400 71,680,000
14/08/2012 3,300 -0.10 ▼ -2.94 3,300 3,300 3,200 6,200 20,460,000
13/08/2012 3,400 0.00 ■■ 0.00 3,400 3,400 3,400 0 0
10/08/2012 3,400 0.00 ■■ 0.00 3,200 3,400 3,200 7,600 25,840,000
09/08/2012 3,400 0.10 ▲ 3.03 3,200 3,400 3,100 16,700 56,780,000
08/08/2012 3,300 0.00 ■■ 0.00 3,300 3,300 3,100 12,500 41,250,000
07/08/2012 3,300 -0.10 ▼ -2.94 3,300 3,400 3,300 6,000 19,800,000
06/08/2012 3,400 0.10 ▲ 3.03 3,100 3,500 3,100 34,400 116,960,000
03/08/2012 3,300 -0.10 ▼ -2.94 3,400 3,400 3,200 600 1,980,000
02/08/2012 3,400 0.10 ▲ 3.03 3,100 3,400 3,100 9,500 32,300,000
01/08/2012 3,300 0.00 ■■ 0.00 3,000 3,300 3,000 7,700 25,410,000
31/07/2012 3,300 0.00 ■■ 0.00 3,400 3,400 3,100 4,800 15,840,000
30/07/2012 3,300 0.10 ▲ 3.12 3,300 3,300 3,000 19,900 65,670,000
27/07/2012 3,200 -0.10 ▼ -3.03 3,300 3,300 3,100 25,100 80,320,000
26/07/2012 3,300 0.00 ■■ 0.00 3,200 3,300 3,100 23,500 77,550,000
25/07/2012 3,300 -0.20 ▼ -5.71 3,400 3,400 3,300 9,300 30,690,000
24/07/2012 3,500 -0.10 ▼ -2.78 3,400 3,500 3,400 1,100 3,850,000
23/07/2012 3,600 0.10 ▲ 2.86 3,500 3,700 3,500 22,700 81,720,000
20/07/2012 3,500 -0.30 ▼ -7.89 3,600 3,800 3,500 63,300 221,550,000
19/07/2012 3,800 0.20 ▲ 5.56 3,700 3,800 3,500 33,300 126,540,000
18/07/2012 3,600 0.20 ▲ 5.88 3,500 3,600 3,300 13,600 48,960,000
17/07/2012 3,400 0.10 ▲ 3.03 3,400 3,400 3,400 9,600 32,640,000
16/07/2012 3,300 0.00 ■■ 0.00 3,500 3,500 3,300 18,600 61,380,000
13/07/2012 3,300 0.20 ▲ 6.45 3,200 3,300 3,100 45,000 148,500,000
12/07/2012 3,100 0.10 ▲ 3.33 3,100 3,200 3,000 14,600 45,260,000
11/07/2012 3,000 -0.20 ▼ -6.25 3,100 3,100 3,000 32,400 97,200,000
10/07/2012 3,200 -0.10 ▼ -3.03 3,100 3,300 3,100 12,400 39,680,000
09/07/2012 3,300 -0.20 ▼ -5.71 3,400 3,400 3,300 1,200 3,960,000
06/07/2012 3,500 0.10 ▲ 2.94 3,500 3,500 3,400 3,900 13,650,000
05/07/2012 3,400 0.10 ▲ 3.03 3,200 3,400 3,200 23,600 80,240,000
04/07/2012 3,300 0.00 ■■ 0.00 3,400 3,400 3,100 39,700 131,010,000
03/07/2012 3,300 -0.20 ▼ -5.71 3,300 3,500 3,300 21,800 71,940,000
02/07/2012 3,500 0.10 ▲ 2.94 3,600 3,600 3,300 12,600 44,100,000
29/06/2012 3,400 0.00 ■■ 0.00 3,400 3,500 3,300 14,800 50,320,000
28/06/2012 3,400 0.00 ■■ 0.00 3,500 3,500 3,200 75,300 256,020,000
27/06/2012 3,400 -0.20 ▼ -5.56 3,700 3,700 3,400 17,500 59,500,000
26/06/2012 3,600 -0.20 ▼ -5.26 3,800 3,800 3,600 24,900 89,640,000
25/06/2012 3,800 -0.30 ▼ -7.32 4,000 4,000 3,800 36,800 139,840,000
22/06/2012 4,100 -0.10 ▼ -2.38 4,300 4,300 4,000 41,100 168,510,000
21/06/2012 4,200 0.10 ▲ 2.44 4,100 4,200 4,000 21,200 89,040,000
20/06/2012 4,100 -0.10 ▼ -2.38 4,200 4,300 4,100 39,600 162,360,000
19/06/2012 4,200 -0.10 ▼ -2.33 4,100 4,200 4,000 29,100 122,220,000
18/06/2012 4,300 0.20 ▲ 4.88 4,300 4,300 4,100 89,900 386,570,000
15/06/2012 4,100 0.10 ▲ 2.50 3,900 4,200 3,900 57,900 237,390,000
14/06/2012 4,000 -0.30 ▼ -6.98 4,100 4,300 4,000 51,100 204,400,000
13/06/2012 4,300 0.00 ■■ 0.00 4,100 4,300 4,100 5,300 22,790,000
12/06/2012 4,300 -0.20 ▼ -4.44 4,600 4,700 4,200 10,000 43,000,000
11/06/2012 4,500 0.10 ▲ 2.27 4,500 4,500 4,300 30,400 136,800,000
08/06/2012 4,400 0.10 ▲ 2.33 4,600 4,600 4,200 68,400 300,960,000
07/06/2012 4,300 0.10 ▲ 2.38 4,200 4,300 4,200 58,100 249,830,000
06/06/2012 4,200 0.00 ■■ 0.00 4,000 4,200 4,000 61,000 256,200,000
05/06/2012 4,200 0.20 ▲ 5.00 4,000 4,200 3,800 46,300 194,460,000
04/06/2012 4,000 -0.20 ▼ -4.76 4,200 4,200 4,000 29,000 116,000,000
01/06/2012 4,200 0.00 ■■ 0.00 4,200 4,300 4,000 17,100 71,820,000
31/05/2012 4,200 0.00 ■■ 0.00 4,100 4,200 4,000 28,900 121,380,000
30/05/2012 4,200 -0.30 ▼ -6.67 4,300 4,400 4,000 61,800 259,560,000
29/05/2012 4,500 -0.10 ▼ -2.17 4,500 4,500 4,300 14,300 64,350,000
28/05/2012 4,600 0.20 ▲ 4.55 4,600 4,600 4,300 34,100 156,860,000
25/05/2012 4,400 0.20 ▲ 4.76 4,300 4,400 4,200 80,500 354,200,000
24/05/2012 4,200 -0.30 ▼ -6.67 4,300 4,400 4,200 71,700 301,140,000
23/05/2012 4,500 -0.20 ▼ -4.26 4,600 4,600 4,500 56,600 254,700,000
22/05/2012 4,700 -0.30 ▼ -6.00 4,900 5,000 4,700 42,100 197,870,000
21/05/2012 5,000 0.30 ▲ 6.38 5,000 5,000 4,900 44,800 224,000,000
18/05/2012 4,700 -0.30 ▼ -6.00 4,700 5,000 4,700 53,500 251,450,000
17/05/2012 5,000 0.00 ■■ 0.00 5,400 5,400 5,000 109,000 545,000,000
16/05/2012 5,000 -0.30 ▼ -5.66 5,000 5,600 5,000 111,000 555,000,000
15/05/2012 5,300 -0.30 ▼ -5.36 5,400 5,400 5,300 202,100 1,071,130,000
14/05/2012 5,600 -0.30 ▼ -5.08 5,700 5,700 5,600 53,500 299,600,000
11/05/2012 5,900 0.10 ▲ 1.72 6,200 6,200 5,800 289,400 1,707,460,000
10/05/2012 5,800 0.20 ▲ 3.57 5,800 5,900 5,500 163,300 947,140,000
09/05/2012 5,600 -0.10 ▼ -1.75 5,400 5,800 5,400 135,200 757,120,000
08/05/2012 5,700 0.10 ▲ 1.79 5,800 5,900 5,400 175,700 1,001,490,000
07/05/2012 5,600 0.30 ▲ 5.66 5,600 5,600 5,600 72,100 403,760,000
04/05/2012 5,300 0.20 ▲ 3.92 5,200 5,300 5,200 252,400 1,337,720,000
03/05/2012 5,100 0.20 ▲ 4.08 5,000 5,100 4,900 167,400 853,740,000
02/05/2012 4,900 -0.30 ▼ -5.77 5,100 5,300 4,900 290,900 1,425,410,000
27/04/2012 5,200 0.30 ▲ 6.12 4,900 5,200 4,900 195,200 1,015,040,000
26/04/2012 4,900 0.00 ■■ 0.00 5,000 5,100 4,700 234,800 1,150,520,000
25/04/2012 4,900 0.20 ▲ 4.26 4,500 4,900 4,400 213,000 1,043,700,000
24/04/2012 4,700 0.00 ■■ 0.00 4,700 4,800 4,400 307,000 1,442,900,000
23/04/2012 4,700 -0.20 ▼ -4.08 5,000 5,100 4,700 163,300 767,510,000
20/04/2012 4,900 -0.10 ▼ -2.00 5,100 5,200 4,800 152,100 745,290,000
19/04/2012 5,000 0.30 ▲ 6.38 4,800 5,000 4,800 464,800 2,324,000,000
18/04/2012 4,700 0.30 ▲ 6.82 4,400 4,700 4,300 343,700 1,615,390,000
17/04/2012 4,400 -0.10 ▼ -2.22 4,600 4,600 4,300 40,200 176,880,000
16/04/2012 4,500 0.10 ▲ 2.27 4,100 4,600 4,100 105,300 473,850,000
13/04/2012 4,400 -0.10 ▼ -2.22 4,400 4,500 4,200 166,400 732,160,000
12/04/2012 4,500 -0.10 ▼ -2.17 4,700 4,800 4,500 94,200 423,900,000
11/04/2012 4,600 0.20 ▲ 4.55 4,500 4,700 4,300 168,600 775,560,000
10/04/2012 4,400 -0.10 ▼ -2.22 4,700 4,700 4,400 26,000 114,400,000
09/04/2012 4,500 0.20 ▲ 4.65 4,400 4,600 4,300 129,600 583,200,000
06/04/2012 4,300 0.10 ▲ 2.38 4,300 4,400 4,200 76,100 327,230,000
05/04/2012 4,200 0.20 ▲ 5.00 4,000 4,200 4,000 80,200 336,840,000
04/04/2012 4,000 -0.20 ▼ -4.76 4,300 4,300 4,000 63,400 253,600,000
03/04/2012 4,200 0.20 ▲ 5.00 4,000 4,200 3,900 62,900 264,180,000
30/03/2012 4,000 -0.30 ▼ -6.98 4,000 4,200 4,000 99,000 396,000,000
29/03/2012 4,300 -0.30 ▼ -6.52 4,600 4,800 4,300 126,300 543,090,000
28/03/2012 4,600 -0.10 ▼ -2.13 4,400 4,600 4,300 186,700 858,820,000
27/03/2012 4,700 -0.20 ▼ -4.08 5,000 5,100 4,600 206,000 968,200,000
26/03/2012 4,900 0.20 ▲ 4.26 4,800 4,900 4,600 152,100 745,290,000
23/03/2012 4,700 0.20 ▲ 4.44 4,500 4,700 4,400 274,900 1,292,030,000
22/03/2012 4,500 0.10 ▲ 2.27 4,400 4,600 4,300 160,200 720,900,000
21/03/2012 4,400 0.20 ▲ 4.76 4,400 4,400 4,300 142,500 627,000,000
20/03/2012 4,200 0.20 ▲ 5.00 4,000 4,200 4,000 87,200 366,240,000
19/03/2012 4,000 -0.10 ▼ -2.44 4,000 4,200 4,000 75,100 300,400,000
16/03/2012 4,100 0.00 ■■ 0.00 4,200 4,200 4,100 212,900 872,890,000
15/03/2012 4,100 0.30 ▲ 7.89 4,000 4,100 3,800 105,300 431,730,000
14/03/2012 3,800 -0.20 ▼ -5.00 4,100 4,100 3,700 76,300 289,940,000
13/03/2012 4,000 0.10 ▲ 2.56 3,800 4,000 3,800 118,800 475,200,000
12/03/2012 3,900 -0.10 ▼ -2.50 4,100 4,100 3,900 135,300 527,670,000
09/03/2012 4,000 0.00 ■■ 0.00 4,000 4,200 3,900 86,700 346,800,000
08/03/2012 4,000 -0.30 ▼ -6.98 4,000 4,300 4,000 198,400 793,600,000
07/03/2012 4,300 0.20 ▲ 4.88 4,200 4,300 3,900 254,200 1,093,060,000
06/03/2012 4,100 0.20 ▲ 5.13 4,100 4,100 4,000 471,700 1,933,970,000
05/03/2012 3,900 0.20 ▲ 5.41 3,900 3,900 3,900 8,000 31,200,000
02/03/2012 3,700 0.00 ■■ 0.00 3,600 3,700 3,600 51,900 192,030,000
01/03/2012 3,700 -0.10 ▼ -2.63 3,700 3,700 3,500 258,400 956,080,000
29/02/2012 3,800 0.10 ▲ 2.70 3,800 3,900 3,700 170,800 649,040,000
28/02/2012 3,700 0.00 ■■ 0.00 3,900 3,900 3,700 282,900 1,046,730,000
27/02/2012 3,700 0.20 ▲ 5.71 3,700 3,700 3,700 15,800 58,460,000
24/02/2012 3,500 0.20 ▲ 6.06 3,500 3,500 3,500 57,100 199,850,000
23/02/2012 3,300 0.10 ▲ 3.12 3,300 3,300 3,200 82,000 270,600,000
22/02/2012 3,200 0.10 ▲ 3.23 3,100 3,200 3,000 150,500 481,600,000
21/02/2012 3,100 -0.20 ▼ -6.06 3,500 3,500 3,100 109,600 339,760,000
20/02/2012 3,300 0.10 ▲ 3.12 3,100 3,300 3,100 44,900 148,170,000
17/02/2012 3,200 0.20 ▲ 6.67 3,100 3,200 3,100 41,200 131,840,000
16/02/2012 3,000 -0.10 ▼ -3.23 3,100 3,100 3,000 63,500 190,500,000
15/02/2012 3,100 0.00 ■■ 0.00 3,200 3,300 3,000 169,600 525,760,000
14/02/2012 3,100 -0.10 ▼ -3.12 3,300 3,400 3,100 57,600 178,560,000
13/02/2012 3,200 0.00 ■■ 0.00 3,300 3,400 3,200 32,600 104,320,000
10/02/2012 3,200 -0.10 ▼ -3.03 3,400 3,500 3,100 62,000 198,400,000
09/02/2012 3,300 -0.10 ▼ -2.94 3,500 3,500 3,200 74,700 246,510,000
08/02/2012 3,400 0.10 ▲ 3.03 3,400 3,500 3,200 76,200 259,080,000
07/02/2012 3,300 0.10 ▲ 3.12 3,200 3,400 3,200 56,900 187,770,000
06/02/2012 3,200 -0.10 ▼ -3.03 3,300 3,300 3,200 59,400 190,080,000
03/02/2012 3,300 -0.10 ▼ -2.94 3,600 3,600 3,200 136,900 451,770,000
02/02/2012 3,400 0.20 ▲ 6.25 3,400 3,400 3,300 88,500 300,900,000
01/02/2012 3,200 -0.20 ▼ -5.88 3,400 3,400 3,200 65,800 210,560,000
31/01/2012 3,400 0.20 ▲ 6.25 3,200 3,400 3,200 181,000 615,400,000
30/01/2012 3,200 0.10 ▲ 3.23 3,200 3,200 3,100 12,700 40,640,000
20/01/2012 3,100 0.00 ■■ 0.00 3,300 3,300 3,100 79,600 246,760,000
19/01/2012 3,100 0.20 ▲ 6.90 3,100 3,100 3,100 30,800 95,480,000
18/01/2012 2,900 0.10 ▲ 3.57 2,900 2,900 2,800 59,100 171,390,000
17/01/2012 2,800 0.00 ■■ 0.00 2,700 2,800 2,700 155,800 436,240,000
16/01/2012 2,800 0.10 ▲ 3.70 2,700 2,800 2,700 68,700 192,360,000
13/01/2012 2,700 0.00 ■■ 0.00 2,700 2,800 2,700 41,300 111,510,000
12/01/2012 2,700 -0.10 ▼ -3.57 2,700 2,700 2,700 64,400 173,880,000
11/01/2012 2,800 0.10 ▲ 3.70 2,800 2,800 2,700 33,700 94,360,000
10/01/2012 2,700 0.10 ▲ 3.85 2,600 2,700 2,600 73,800 199,260,000
09/01/2012 2,600 -0.10 ▼ -3.70 2,700 2,700 2,600 62,300 161,980,000
06/01/2012 2,700 -0.20 ▼ -6.90 2,900 2,900 2,700 65,100 175,770,000
05/01/2012 2,900 -0.10 ▼ -3.33 3,000 3,000 2,700 51,700 149,930,000
04/01/2012 3,000 0.00 ■■ 0.00 2,900 3,000 2,900 11,000 33,000,000
03/01/2012 3,000 -0.10 ▼ -3.23 3,200 3,200 3,000 5,800 17,400,000
30/12/2011 3,100 0.10 ▲ 3.33 3,000 3,200 3,000 37,000 114,700,000
29/12/2011 3,000 0.00 ■■ 0.00 3,000 3,000 2,800 28,600 85,800,000
28/12/2011 3,000 0.10 ▲ 3.45 2,800 3,000 2,700 59,800 179,400,000
27/12/2011 2,900 -0.20 ▼ -6.45 2,900 2,900 2,900 59,200 171,680,000
26/12/2011 3,100 -0.30 ▼ -8.82 3,400 3,400 3,100 29,200 90,520,000
23/12/2011 3,400 -0.10 ▼ -2.86 3,300 3,500 3,300 31,200 106,080,000
22/12/2011 3,500 -0.20 ▼ -5.41 3,500 3,500 3,500 35,800 125,300,000
21/12/2011 3,700 -0.20 ▼ -5.13 3,700 3,800 3,700 30,100 111,370,000
20/12/2011 3,900 -0.10 ▼ -2.50 3,900 3,900 3,900 13,700 53,430,000
19/12/2011 4,000 0.10 ▲ 2.56 4,100 4,100 3,900 30,100 120,400,000
16/12/2011 3,900 0.10 ▲ 2.63 4,000 4,000 3,900 31,100 121,290,000
15/12/2011 3,800 -0.20 ▼ -5.00 4,000 4,100 3,800 55,400 210,520,000
14/12/2011 4,000 -0.20 ▼ -4.76 4,100 4,100 4,000 27,200 108,800,000
13/12/2011 4,200 -0.10 ▼ -2.33 4,400 4,400 4,200 10,000 42,000,000
12/12/2011 4,300 0.10 ▲ 2.38 4,500 4,500 4,200 46,800 201,240,000
09/12/2011 4,200 -0.10 ▼ -2.33 4,500 4,500 4,200 69,400 291,480,000
08/12/2011 4,300 -0.30 ▼ -6.52 4,600 4,600 4,300 77,100 331,530,000
07/12/2011 4,600 -0.20 ▼ -4.17 4,700 4,700 4,600 23,800 109,480,000
06/12/2011 4,800 0.10 ▲ 2.13 5,000 5,000 4,800 68,000 326,400,000
05/12/2011 4,700 0.10 ▲ 2.17 4,700 4,700 4,700 37,800 177,660,000
02/12/2011 4,600 0.30 ▲ 6.98 4,300 4,600 4,200 20,200 92,920,000
01/12/2011 4,300 0.00 ■■ 0.00 4,300 4,500 4,300 52,600 226,180,000
30/11/2011 4,300 -0.20 ▼ -4.44 4,600 4,600 4,300 15,400 66,220,000
29/11/2011 4,500 -0.20 ▼ -4.26 4,700 4,700 4,500 36,500 164,250,000
28/11/2011 4,700 0.30 ▲ 6.82 4,600 4,700 4,600 60,300 283,410,000
25/11/2011 4,400 -0.10 ▼ -2.22 4,400 4,400 4,400 35,300 155,320,000
24/11/2011 4,500 -0.10 ▼ -2.17 4,600 4,600 4,400 27,300 122,850,000
23/11/2011 4,600 0.10 ▲ 2.22 4,600 4,700 4,500 35,200 161,920,000
22/11/2011 4,500 0.00 ■■ 0.00 4,700 4,700 4,300 36,000 162,000,000
21/11/2011 4,500 0.10 ▲ 2.27 4,600 4,600 4,400 17,300 77,850,000
18/11/2011 4,400 -0.10 ▼ -2.22 4,500 4,500 4,300 11,900 52,360,000
17/11/2011 4,500 -0.30 ▼ -6.25 4,700 4,700 4,500 33,200 149,400,000
16/11/2011 4,800 0.20 ▲ 4.35 4,600 4,800 4,600 41,200 197,760,000
15/11/2011 4,600 0.10 ▲ 2.22 4,500 4,600 4,400 54,900 252,540,000
14/11/2011 4,500 -0.20 ▼ -4.26 4,700 4,700 4,500 54,100 243,450,000
11/11/2011 4,700 0.00 ■■ 0.00 4,800 4,900 4,600 20,200 94,940,000
10/11/2011 4,700 -0.30 ▼ -6.00 4,800 4,800 4,700 145,400 683,380,000
09/11/2011 5,000 -0.20 ▼ -3.85 5,000 5,100 5,000 21,100 105,500,000
08/11/2011 5,200 0.20 ▲ 4.00 5,000 5,200 4,900 28,500 148,200,000
07/11/2011 5,000 0.00 ■■ 0.00 5,200 5,200 4,900 16,700 83,500,000
04/11/2011 5,000 -0.10 ▼ -1.96 5,200 5,200 4,900 86,700 433,500,000
03/11/2011 5,100 -0.10 ▼ -1.92 5,400 5,400 4,900 184,600 941,460,000
02/11/2011 5,200 -0.20 ▼ -3.70 5,400 5,500 5,200 47,700 248,040,000
01/11/2011 5,400 -0.30 ▼ -5.26 5,700 5,800 5,400 71,200 384,480,000
31/10/2011 5,700 0.10 ▲ 1.79 5,800 5,800 5,600 251,400 1,432,980,000
28/10/2011 5,600 0.40 ▲ 7.69 5,400 5,600 5,200 127,200 712,320,000
27/10/2011 5,200 0.00 ■■ 0.00 5,300 5,300 5,200 4,100 21,320,000
26/10/2011 5,200 0.00 ■■ 0.00 4,900 5,200 4,900 50,700 263,640,000
25/10/2011 5,200 -0.10 ▼ -1.89 5,300 5,300 5,100 47,900 249,080,000
24/10/2011 5,300 0.00 ■■ 0.00 5,500 5,600 5,300 101,000 535,300,000
21/10/2011 5,300 0.30 ▲ 6.00 5,000 5,300 5,000 207,300 1,098,690,000
20/10/2011 5,000 -0.10 ▼ -1.96 4,900 5,000 4,900 44,600 223,000,000
19/10/2011 5,100 0.20 ▲ 4.08 4,600 5,200 4,600 94,600 482,460,000
18/10/2011 4,900 -0.20 ▼ -3.92 5,000 5,000 4,900 116,400 570,360,000
17/10/2011 5,100 -0.20 ▼ -3.77 5,300 5,300 5,100 52,600 268,260,000
14/10/2011 5,300 0.10 ▲ 1.92 5,400 5,500 5,300 14,500 76,850,000
13/10/2011 5,200 -0.30 ▼ -5.45 5,400 5,500 5,200 92,400 480,480,000
12/10/2011 5,500 -0.40 ▼ -6.78 5,700 5,700 5,500 154,100 847,550,000
11/10/2011 5,900 0.10 ▲ 1.72 5,900 6,100 5,800 26,700 157,530,000
10/10/2011 5,800 -0.30 ▼ -4.92 5,900 6,000 5,800 43,200 250,560,000
07/10/2011 6,100 -0.30 ▼ -4.69 6,300 6,300 6,100 20,000 122,000,000
06/10/2011 6,400 0.60 ▲ 10.34 6,000 6,400 6,000 80,500 515,200,000
05/10/2011 5,800 -0.30 ▼ -4.92 6,100 6,200 5,800 60,100 348,580,000
04/10/2011 6,100 -0.20 ▼ -3.17 5,900 6,200 5,900 114,300 697,230,000
03/10/2011 6,300 -0.30 ▼ -4.55 6,400 6,400 6,300 72,800 458,640,000
30/09/2011 6,600 -0.50 ▼ -7.04 7,100 7,100 6,600 77,900 514,140,000
29/09/2011 7,100 -0.10 ▼ -1.39 7,400 7,400 6,700 163,200 1,158,720,000
28/09/2011 7,200 0.40 ▲ 5.88 6,800 7,200 6,800 222,900 1,604,880,000
27/09/2011 6,800 0.00 ■■ 0.00 6,900 6,900 6,600 118,700 807,160,000
26/09/2011 6,800 -0.10 ▼ -1.45 6,700 7,000 6,700 76,300 518,840,000
23/09/2011 6,900 -0.10 ▼ -1.43 6,600 7,000 6,600 43,800 302,220,000
22/09/2011 7,000 0.20 ▲ 2.94 6,800 7,000 6,700 195,200 1,366,400,000
21/09/2011 6,800 0.50 ▲ 7.94 6,500 6,800 6,300 168,200 1,143,760,000
20/09/2011 6,300 -0.30 ▼ -4.55 6,500 6,600 6,300 99,200 624,960,000
19/09/2011 6,600 -0.10 ▼ -1.49 6,300 6,700 6,300 112,400 741,840,000
16/09/2011 6,700 -0.40 ▼ -5.63 6,800 7,000 6,700 56,900 381,230,000
15/09/2011 7,100 -0.20 ▼ -2.74 7,200 7,300 7,100 257,200 1,826,120,000
14/09/2011 7,300 -0.50 ▼ -6.41 7,800 8,100 7,300 266,300 1,943,990,000
13/09/2011 7,800 0.50 ▲ 6.85 7,800 7,800 7,500 343,700 2,680,860,000
12/09/2011 7,300 0.30 ▲ 4.29 7,200 7,300 7,200 169,100 1,234,430,000
09/09/2011 7,000 0.50 ▲ 7.69 6,300 7,000 6,300 296,800 2,077,600,000
08/09/2011 6,500 -0.10 ▼ -1.52 6,800 6,900 6,400 195,800 1,272,700,000
07/09/2011 6,600 0.40 ▲ 6.45 6,300 6,600 6,200 229,800 1,516,680,000
06/09/2011 6,200 0.00 ■■ 0.00 6,200 6,300 6,200 109,000 675,800,000
05/09/2011 6,200 -0.40 ▼ -6.06 6,500 6,900 6,200 168,300 1,043,460,000
01/09/2011 6,600 0.40 ▲ 6.45 6,200 6,600 6,000 382,100 2,521,860,000
31/08/2011 6,200 0.40 ▲ 6.90 6,200 6,200 6,100 271,500 1,683,300,000
30/08/2011 5,800 0.30 ▲ 5.45 5,800 5,800 5,800 5,400 31,320,000
29/08/2011 5,500 0.20 ▲ 3.77 5,500 5,500 5,500 2,100 11,550,000
26/08/2011 5,300 0.20 ▲ 3.92 5,000 5,300 5,000 130,100 689,530,000
25/08/2011 5,100 0.20 ▲ 4.08 5,000 5,100 4,900 48,500 247,350,000
24/08/2011 4,900 -0.10 ▼ -2.00 5,300 5,300 4,800 41,300 202,370,000
23/08/2011 5,000 -0.10 ▼ -1.96 5,100 5,200 4,900 108,800 544,000,000
22/08/2011 5,100 0.40 ▲ 8.51 5,000 5,100 5,000 58,100 296,310,000
19/08/2011 4,700 -0.30 ▼ -6.00 4,900 4,900 4,700 58,900 276,830,000
18/08/2011 5,000 0.20 ▲ 4.17 5,000 5,100 4,900 89,100 445,500,000
17/08/2011 4,800 0.20 ▲ 4.35 4,600 4,900 4,600 103,000 494,400,000
16/08/2011 4,600 0.10 ▲ 2.22 4,600 4,600 4,500 19,100 87,860,000
15/08/2011 4,500 0.00 ■■ 0.00 4,400 4,500 4,300 13,100 58,950,000
12/08/2011 4,500 0.00 ■■ 0.00 4,600 4,600 4,500 6,600 29,700,000
11/08/2011 4,500 -0.10 ▼ -2.17 4,600 4,600 4,300 18,200 81,900,000
10/08/2011 4,600 0.10 ▲ 2.22 4,500 4,700 4,500 29,100 133,860,000
09/08/2011 4,500 -0.30 ▼ -6.25 4,700 4,700 4,500 91,900 413,550,000
08/08/2011 4,800 -0.20 ▼ -4.00 5,000 5,000 4,800 25,200 120,960,000
05/08/2011 5,000 0.00 ■■ 0.00 4,900 5,100 4,900 38,700 193,500,000
04/08/2011 5,000 0.20 ▲ 4.17 4,900 5,000 4,700 44,400 222,000,000
03/08/2011 4,800 0.00 ■■ 0.00 4,500 4,800 4,500 46,500 223,200,000
02/08/2011 4,800 -0.20 ▼ -4.00 4,900 4,900 4,800 78,700 377,760,000
01/08/2011 5,000 -0.20 ▼ -3.85 5,300 5,300 5,000 54,100 270,500,000
29/07/2011 5,200 0.10 ▲ 1.96 5,400 5,400 5,100 21,000 109,200,000
28/07/2011 5,100 -0.10 ▼ -1.92 5,200 5,300 5,100 25,600 130,560,000
27/07/2011 5,200 0.00 ■■ 0.00 5,100 5,300 5,000 42,400 220,480,000
26/07/2011 5,200 -0.40 ▼ -7.14 5,300 5,400 5,200 29,900 155,480,000
25/07/2011 5,600 0.10 ▲ 1.82 5,600 5,600 5,300 16,500 92,400,000
22/07/2011 5,500 0.00 ■■ 0.00 5,500 5,600 5,500 25,800 141,900,000
21/07/2011 5,500 -0.20 ▼ -3.51 5,800 5,800 5,500 5,600 30,800,000
20/07/2011 5,700 0.40 ▲ 7.55 5,600 5,800 5,500 46,100 262,770,000
19/07/2011 5,300 -0.20 ▼ -3.64 5,500 5,600 5,300 14,300 75,790,000
18/07/2011 5,500 -0.20 ▼ -3.51 5,600 5,700 5,400 67,500 371,250,000
15/07/2011 5,700 0.00 ■■ 0.00 5,900 5,900 5,600 40,600 231,420,000
14/07/2011 5,700 -0.10 ▼ -1.72 5,400 5,700 5,400 22,700 129,390,000
13/07/2011 5,800 -0.10 ▼ -1.69 5,900 5,900 5,700 86,700 502,860,000
12/07/2011 5,900 0.00 ■■ 0.00 6,000 6,100 5,600 113,900 672,010,000
11/07/2011 5,900 0.00 ■■ 0.00 6,000 6,100 5,700 32,500 191,750,000
08/07/2011 5,900 -0.20 ▼ -3.28 5,800 6,100 5,800 77,200 455,480,000
07/07/2011 6,100 -0.10 ▼ -1.61 6,200 6,300 6,000 47,600 290,360,000
06/07/2011 6,200 -0.40 ▼ -6.06 6,600 6,600 6,200 49,900 309,380,000
05/07/2011 7,300 0.20 ▲ 2.82 7,000 7,300 7,000 74,800 546,040,000
04/07/2011 7,100 -0.20 ▼ -2.74 7,000 7,100 6,900 109,800 779,580,000
01/07/2011 7,300 0.00 ■■ 0.00 7,300 7,500 7,300 7,100 51,830,000
30/06/2011 7,300 -0.20 ▼ -2.67 7,500 7,500 7,100 32,900 240,170,000
29/06/2011 7,500 0.40 ▲ 5.63 7,600 7,600 7,200 47,200 354,000,000
28/06/2011 7,100 -0.20 ▼ -2.74 7,300 7,400 7,100 70,200 498,420,000
27/06/2011 7,300 0.10 ▲ 1.39 7,300 7,500 7,000 55,400 404,420,000
24/06/2011 7,200 0.10 ▲ 1.41 7,200 7,500 7,200 83,000 597,600,000
23/06/2011 7,100 -0.30 ▼ -4.05 7,600 7,600 7,100 88,700 629,770,000
22/06/2011 7,400 -0.50 ▼ -6.33 8,000 8,100 7,400 60,300 446,220,000
21/06/2011 7,900 0.50 ▲ 6.76 7,400 7,900 7,400 79,000 624,100,000
20/06/2011 7,400 -0.40 ▼ -5.13 7,500 7,800 7,400 231,100 1,710,140,000
17/06/2011 7,800 -0.40 ▼ -4.88 8,600 8,600 7,800 86,500 674,700,000
16/06/2011 8,200 -0.60 ▼ -6.82 8,200 8,700 8,200 363,800 2,983,160,000
15/06/2011 8,800 -0.10 ▼ -1.12 8,900 9,200 8,800 56,900 500,720,000
14/06/2011 8,900 -0.30 ▼ -3.26 9,800 9,800 8,700 290,800 2,588,120,000
13/06/2011 9,200 0.60 ▲ 6.98 9,200 9,200 9,100 156,700 1,441,640,000
10/06/2011 8,600 0.40 ▲ 4.88 8,600 8,600 8,600 4,900 42,140,000
09/06/2011 8,200 0.50 ▲ 6.49 8,200 8,200 7,400 123,200 1,010,240,000
08/06/2011 7,700 0.50 ▲ 6.94 7,700 7,700 7,300 235,000 1,809,500,000
07/06/2011 7,200 0.40 ▲ 5.88 6,900 7,200 6,900 104,300 750,960,000
06/06/2011 6,800 -0.20 ▼ -2.86 7,000 7,000 6,700 50,900 346,120,000
03/06/2011 7,000 0.10 ▲ 1.45 7,300 7,300 6,700 215,000 1,505,000,000
02/06/2011 6,900 0.30 ▲ 4.55 6,800 6,900 6,700 23,600 162,840,000
01/06/2011 6,600 0.40 ▲ 6.45 6,000 6,600 5,800 87,600 578,160,000
31/05/2011 6,200 -0.10 ▼ -1.59 6,700 6,700 6,000 4,900 30,380,000
30/05/2011 6,300 -0.50 ▼ -7.35 6,600 6,600 6,300 74,300 468,090,000
27/05/2011 6,800 0.30 ▲ 4.62 6,800 6,800 6,300 59,500 404,600,000
26/05/2011 6,500 -0.20 ▼ -2.99 6,300 7,000 6,300 186,900 1,214,850,000
25/05/2011 6,700 -0.50 ▼ -6.94 6,700 6,700 6,700 35,900 240,530,000
24/05/2011 7,200 -0.50 ▼ -6.49 7,200 7,300 7,200 40,300 290,160,000
23/05/2011 7,700 -0.40 ▼ -4.94 8,000 8,000 7,700 48,800 375,760,000
20/05/2011 8,100 -0.80 ▼ -8.99 8,500 8,600 8,100 20,800 168,480,000
19/05/2011 8,900 0.20 ▲ 2.30 9,200 9,200 8,200 14,200 126,380,000
18/05/2011 8,700 -0.60 ▼ -6.45 9,000 9,000 8,700 94,800 824,760,000
17/05/2011 9,300 -0.40 ▼ -4.12 9,400 9,400 9,200 90,600 842,580,000
16/05/2011 9,700 -0.30 ▼ -3.00 9,800 9,800 9,300 20,900 202,730,000
13/05/2011 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 9,800 98,000,000
12/05/2011 10,000 0.00 ■■ 0.00 10,200 10,200 10,000 103,600 1,036,000,000
11/05/2011 10,000 -0.10 ▼ -0.99 9,900 10,300 9,800 6,200 62,000,000
10/05/2011 10,100 -0.20 ▼ -1.94 10,900 10,900 10,100 21,600 218,160,000
09/05/2011 10,300 0.00 ■■ 0.00 10,500 10,700 10,300 18,300 188,490,000
06/05/2011 10,300 0.20 ▲ 1.98 10,400 10,600 9,800 25,600 263,680,000
05/05/2011 10,100 -0.60 ▼ -5.61 10,800 10,800 10,100 44,000 444,400,000
04/05/2011 10,700 -0.10 ▼ -0.93 10,900 10,900 10,400 37,300 399,110,000
29/04/2011 10,800 0.50 ▲ 4.85 10,200 10,800 9,800 84,100 908,280,000
28/04/2011 10,300 0.50 ▲ 5.10 9,900 10,300 9,800 148,400 1,528,520,000
27/04/2011 9,800 0.20 ▲ 2.08 9,800 9,900 9,500 21,200 207,760,000
26/04/2011 9,600 -0.70 ▼ -6.80 10,500 10,500 9,600 71,300 684,480,000
25/04/2011 10,300 -0.20 ▼ -1.90 10,300 10,300 10,200 80,300 827,090,000
22/04/2011 10,500 0.20 ▲ 1.94 10,400 10,800 9,600 119,000 1,249,500,000
21/04/2011 10,300 -0.70 ▼ -6.36 10,500 10,500 10,300 173,100 1,782,930,000
20/04/2011 11,000 -0.70 ▼ -5.98 12,000 12,000 11,000 70,200 772,200,000
19/04/2011 11,700 -0.80 ▼ -6.40 13,000 13,000 11,700 63,600 744,120,000
18/04/2011 12,500 -0.40 ▼ -3.10 13,300 13,300 12,300 50,900 636,250,000
15/04/2011 12,900 -0.10 ▼ -0.77 13,500 13,500 12,800 23,300 300,570,000
14/04/2011 13,000 -0.10 ▼ -0.76 13,500 13,500 12,900 20,100 261,300,000
13/04/2011 13,100 -0.20 ▼ -1.50 13,600 13,600 13,100 72,100 944,510,000
08/04/2011 13,300 -0.30 ▼ -2.21 13,700 13,700 13,300 43,800 582,540,000
07/04/2011 13,600 -0.30 ▼ -2.16 14,100 14,100 13,500 19,900 270,640,000
06/04/2011 13,900 0.20 ▲ 1.46 13,900 14,300 13,700 104,100 1,446,990,000
05/04/2011 13,700 0.20 ▲ 1.48 13,800 13,900 13,600 77,700 1,064,490,000
04/04/2011 13,500 -0.20 ▼ -1.46 14,000 14,100 13,500 39,600 534,600,000
01/04/2011 13,700 -0.30 ▼ -2.14 14,200 14,300 13,700 91,000 1,246,700,000
31/03/2011 14,000 0.50 ▲ 3.70 14,100 14,400 13,600 143,000 2,002,000,000
30/03/2011 13,500 0.10 ▲ 0.75 13,000 13,700 13,000 49,700 670,950,000
29/03/2011 13,400 -0.40 ▼ -2.90 14,100 14,200 13,200 88,100 1,180,540,000
28/03/2011 13,800 0.00 ■■ 0.00 14,200 14,200 13,600 42,300 583,740,000
25/03/2011 13,800 -0.40 ▼ -2.82 14,400 14,400 13,800 68,100 939,780,000
24/03/2011 14,200 -0.70 ▼ -4.70 15,100 15,200 14,000 63,100 896,020,000
23/03/2011 14,900 0.00 ■■ 0.00 15,200 15,200 14,300 46,800 697,320,000
22/03/2011 14,900 -0.20 ▼ -1.32 16,000 16,000 14,600 137,800 2,053,220,000
21/03/2011 15,100 0.70 ▲ 4.86 15,100 15,100 14,900 125,400 1,893,540,000
18/03/2011 14,400 0.90 ▲ 6.67 13,500 14,400 13,500 206,000 2,966,400,000
17/03/2011 13,500 -0.10 ▼ -0.74 13,600 13,800 13,100 49,600 669,600,000
16/03/2011 13,600 0.30 ▲ 2.26 13,700 13,800 13,000 65,400 889,440,000
15/03/2011 13,300 -0.40 ▼ -2.92 13,200 14,000 13,200 23,900 317,870,000
14/03/2011 13,700 -1.00 ▼ -6.80 14,900 14,900 13,700 34,200 468,540,000
11/03/2011 14,700 0.90 ▲ 6.52 14,500 14,700 14,500 107,200 1,575,840,000
10/03/2011 13,800 1.20 ▲ 9.52 13,100 13,800 13,100 169,800 2,343,240,000
09/03/2011 12,600 -0.50 ▼ -3.82 13,500 13,800 12,600 62,300 784,980,000
08/03/2011 13,100 -0.70 ▼ -5.07 13,900 13,900 13,100 13,900 182,090,000
07/03/2011 13,800 -0.10 ▼ -0.72 13,900 14,100 13,400 30,500 420,900,000
04/03/2011 13,900 0.40 ▲ 2.96 14,200 14,200 13,500 72,400 1,006,360,000
03/03/2011 13,500 -0.30 ▼ -2.17 13,000 14,500 13,000 110,800 1,495,800,000
02/03/2011 13,800 -0.90 ▼ -6.12 14,200 14,200 13,800 145,900 2,013,420,000
01/03/2011 14,700 -0.20 ▼ -1.34 14,700 15,000 14,700 25,100 368,970,000
28/02/2011 14,900 -0.80 ▼ -5.10 15,900 15,900 14,900 69,500 1,035,550,000
25/02/2011 15,700 1.00 ▲ 6.80 15,200 15,700 14,600 115,300 1,810,210,000
24/02/2011 14,700 -1.30 ▼ -8.12 15,200 15,200 14,700 138,500 2,035,950,000
23/02/2011 16,000 0.00 ■■ 0.00 16,000 16,000 15,100 151,500 2,424,000,000
22/02/2011 16,000 -1.00 ▼ -5.88 16,300 16,500 15,900 139,900 2,238,400,000
21/02/2011 17,000 -1.20 ▼ -6.59 17,300 17,300 17,000 38,700 657,900,000
18/02/2011 18,200 0.40 ▲ 2.25 18,400 18,500 17,900 97,900 1,781,780,000
17/02/2011 17,800 -0.70 ▼ -3.78 18,100 18,400 17,800 129,300 2,301,540,000
16/02/2011 18,500 -0.60 ▼ -3.14 19,000 19,400 18,500 104,400 1,931,400,000
15/02/2011 19,100 0.00 ■■ 0.00 19,800 19,800 18,600 22,500 429,750,000
14/02/2011 19,100 -0.30 ▼ -1.55 19,500 19,600 19,000 51,600 985,560,000
11/02/2011 19,400 0.10 ▲ 0.52 19,500 19,800 19,200 48,500 940,900,000
10/02/2011 19,300 -0.20 ▼ -1.03 19,500 19,700 19,300 43,900 847,270,000
09/02/2011 19,500 -0.50 ▼ -2.50 20,400 20,700 19,500 63,600 1,240,200,000
08/02/2011 20,000 0.50 ▲ 2.56 20,900 20,900 20,000 19,900 398,000,000
28/01/2011 19,500 -0.40 ▼ -2.01 19,800 20,000 19,400 66,100 1,288,950,000
27/01/2011 19,900 0.90 ▲ 4.74 19,900 20,400 19,600 64,000 1,273,600,000
26/01/2011 19,000 0.00 ■■ 0.00 19,000 19,400 18,900 22,900 435,100,000
25/01/2011 19,000 0.00 ■■ 0.00 19,000 19,200 18,600 83,900 1,594,100,000
24/01/2011 19,000 -0.60 ▼ -3.06 19,500 19,500 18,600 70,300 1,335,700,000
21/01/2011 19,600 0.20 ▲ 1.03 20,200 20,200 19,300 124,900 2,448,040,000
20/01/2011 19,400 -0.60 ▼ -3.00 19,300 20,300 19,100 71,400 1,385,160,000
19/01/2011 20,000 0.10 ▲ 0.50 20,300 20,500 19,500 76,000 1,520,000,000
18/01/2011 19,900 -0.60 ▼ -2.93 20,900 20,900 19,800 135,900 2,704,410,000
17/01/2011 20,500 -0.30 ▼ -1.44 20,800 21,500 20,300 123,200 2,525,600,000
14/01/2011 20,800 0.10 ▲ 0.48 20,600 21,100 20,000 152,900 3,180,320,000
13/01/2011 20,700 0.30 ▲ 1.47 20,800 21,000 20,200 121,000 2,504,700,000
12/01/2011 20,400 0.50 ▲ 2.51 20,800 21,000 19,800 235,700 4,808,280,000
11/01/2011 19,900 -0.90 ▼ -4.33 21,000 21,200 19,600 173,600 3,454,640,000
10/01/2011 20,800 -1.00 ▼ -4.59 22,000 22,000 20,800 305,100 6,346,080,000
07/01/2011 21,800 -0.70 ▼ -3.11 22,300 23,200 21,700 378,300 8,246,940,000
06/01/2011 22,500 1.50 ▲ 7.14 21,100 22,500 21,100 395,600 8,901,000,000
05/01/2011 21,000 -0.10 ▼ -0.47 21,700 21,800 20,500 148,000 3,108,000,000
04/01/2011 21,100 0.30 ▲ 1.44 21,000 21,600 20,800 102,400 2,160,640,000
31/12/2010 20,800 0.40 ▲ 1.96 20,100 21,100 20,000 102,800 2,138,240,000
30/12/2010 20,400 -0.60 ▼ -2.86 20,700 21,500 20,100 141,600 2,888,640,000
29/12/2010 21,000 0.60 ▲ 2.94 21,600 21,600 21,000 457,800 9,613,800,000
28/12/2010 20,400 1.30 ▲ 6.81 19,900 20,400 19,900 56,000 1,142,400,000
27/12/2010 19,100 0.00 ■■ 0.00 19,200 19,400 18,600 88,000 1,680,800,000
24/12/2010 19,100 -0.10 ▼ -0.52 18,000 19,800 17,900 127,300 2,431,430,000
23/12/2010 19,200 -0.30 ▼ -1.54 19,700 20,000 18,600 126,500 2,428,800,000
22/12/2010 19,500 -0.60 ▼ -2.99 20,600 20,700 19,100 109,900 2,143,050,000
21/12/2010 20,100 -0.70 ▼ -3.37 20,000 21,000 19,800 273,500 5,497,350,000
20/12/2010 20,800 -1.50 ▼ -6.73 22,800 23,100 20,600 189,500 3,941,600,000
17/12/2010 22,300 1.40 ▲ 6.70 19,600 22,300 19,600 234,900 5,238,270,000
16/12/2010 20,900 -1.10 ▼ -5.00 21,000 21,100 20,900 563,300 11,772,970,000
15/12/2010 22,000 -1.50 ▼ -6.38 22,500 23,500 22,000 447,900 9,853,800,000
14/12/2010 23,500 -1.50 ▼ -6.00 24,100 24,100 23,500 202,300 4,754,050,000
13/12/2010 25,000 1.20 ▲ 5.04 25,400 25,400 23,900 469,900 11,747,500,000
10/12/2010 23,800 1.60 ▲ 7.21 23,800 23,800 23,800 547,500 13,030,500,000
09/12/2010 22,200 -1.50 ▼ -6.33 22,200 24,000 22,200 942,100 20,914,620,000
08/12/2010 23,700 -1.70 ▼ -6.69 23,700 24,800 23,700 278,900 6,609,930,000
07/12/2010 25,400 -1.20 ▼ -4.51 25,400 25,800 25,400 607,000 15,417,800,000
06/12/2010 26,600 0.00 ■■ 0.00 28,000 28,200 26,000 143,400 3,814,440,000
03/12/2010 26,600 1.70 ▲ 6.83 25,000 26,600 25,000 421,800 11,219,880,000
02/12/2010 24,900 1.60 ▲ 6.87 24,600 24,900 23,800 911,700 22,701,330,000
01/12/2010 23,300 1.50 ▲ 6.88 23,300 23,300 22,600 610,100 14,215,330,000
30/11/2010 21,800 1.40 ▲ 6.86 21,800 21,800 21,800 11,000 239,800,000
29/11/2010 20,400 1.30 ▲ 6.81 20,400 20,400 20,400 95,900 1,956,360,000
26/11/2010 19,100 1.00 ▲ 5.52 19,100 19,100 19,100 97,900 1,869,890,000
25/11/2010 18,100 1.80 ▲ 11.04 17,600 18,100 17,500 142,700 2,582,870,000
24/11/2010 16,300 -1.20 ▼ -6.86 17,000 17,900 16,300 160,100 2,609,630,000
23/11/2010 17,500 0.20 ▲ 1.16 17,800 17,800 16,600 151,400 2,649,500,000
22/11/2010 17,300 -0.10 ▼ -0.57 18,200 18,200 17,300 27,100 468,830,000
19/11/2010 17,400 -0.70 ▼ -3.87 18,800 19,000 17,400 43,900 763,860,000
18/11/2010 18,100 0.60 ▲ 3.43 18,600 19,400 18,100 85,500 1,547,550,000
17/11/2010 17,500 -1.10 ▼ -5.91 18,500 19,100 17,500 82,100 1,436,750,000
16/11/2010 18,600 0.00 ■■ 0.00 19,600 19,700 18,600 49,900 928,140,000
15/11/2010 18,600 -1.40 ▼ -7.00 19,900 20,700 18,600 52,200 970,920,000
12/11/2010 20,000 -0.20 ▼ -0.99 20,300 20,700 19,600 100,600 2,012,000,000
11/11/2010 20,200 -0.80 ▼ -3.81 21,700 21,900 20,200 94,600 1,910,920,000
10/11/2010 21,000 -0.80 ▼ -3.67 22,600 22,600 21,000 73,000 1,533,000,000
09/11/2010 21,800 -1.20 ▼ -5.22 23,300 23,400 21,800 112,500 2,452,500,000
08/11/2010 23,000 -0.10 ▼ -0.43 23,600 24,000 22,500 87,600 2,014,800,000
05/11/2010 23,100 -0.20 ▼ -0.86 24,000 24,000 23,000 162,100 3,744,510,000
04/11/2010 23,300 1.00 ▲ 4.48 23,300 23,400 22,300 151,700 3,534,610,000
03/11/2010 22,300 -0.70 ▼ -3.04 23,900 23,900 22,300 74,300 1,656,890,000
02/11/2010 23,000 -0.30 ▼ -1.29 24,200 24,400 23,000 67,500 1,552,500,000
01/11/2010 23,300 -1.00 ▼ -4.12 25,500 25,500 23,300 49,600 1,155,680,000
29/10/2010 24,300 0.00 ■■ 0.00 24,500 25,000 24,100 49,500 1,202,850,000
28/10/2010 24,300 -0.70 ▼ -2.80 25,800 25,900 24,300 35,000 850,500,000
27/10/2010 25,000 -1.60 ▼ -6.02 25,500 26,800 25,000 71,900 1,797,500,000
26/10/2010 26,600 1.40 ▲ 5.56 26,000 26,600 25,600 86,300 2,295,580,000
25/10/2010 25,200 0.70 ▲ 2.86 24,700 25,200 24,600 72,100 1,816,920,000
22/10/2010 24,500 -0.20 ▼ -0.81 24,600 24,600 23,500 33,300 815,850,000
21/10/2010 24,700 -0.20 ▼ -0.80 23,900 25,700 23,900 48,500 1,197,950,000
20/10/2010 24,900 1.00 ▲ 4.18 22,800 25,100 22,800 65,700 1,635,930,000
19/10/2010 23,900 -1.30 ▼ -5.16 26,000 26,400 23,900 297,700 7,115,030,000
18/10/2010 25,200 -1.30 ▼ -4.91 26,500 27,000 25,200 217,300 5,475,960,000
15/10/2010 26,500 -1.00 ▼ -3.64 28,300 28,300 26,300 105,100 2,785,150,000
14/10/2010 27,500 -1.00 ▼ -3.51 28,900 28,900 27,000 147,800 4,064,500,000
13/10/2010 28,500 -0.30 ▼ -1.04 27,400 29,000 27,100 130,200 3,710,700,000
12/10/2010 28,800 -1.90 ▼ -6.19 30,200 30,400 28,800 362,200 10,431,360,000
11/10/2010 30,700 0.70 ▲ 2.33 29,000 31,900 29,000 253,700 7,788,590,000
08/10/2010 30,000 0.00 ■■ 0.00 28,000 32,200 28,000 561,200 16,836,000,000
(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