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 ĐT Châu Á - Thái Bình Dương
Asia - Pacific Investment Joint Stock Company
Mã CK:      API      7.10      ▼ -0.10 (-1.41%)      (cập nhật 19:45 22/11/2024)
Đang giao dịch
Sàn giao dịch: HNX
Nhóm ngành: Tài chính - Đầu tư
Website: http://www.apeci.com.vn
API » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
22/11/2024 7,100 -0.10 ▼ -1.41 7,200 7,200 7,000 22,090 156,839,000
21/11/2024 7,200 0.00 ■■ 0.00 7,200 7,200 7,100 11,920 85,824,000
20/11/2024 7,200 0.20 ▲ 2.78 7,000 7,400 7,000 51,180 368,496,000
19/11/2024 7,000 -0.20 ▼ -2.86 7,200 7,300 7,000 22,660 158,620,000
18/11/2024 7,200 0.10 ▲ 1.39 7,100 7,300 7,000 37,080 266,976,000
15/11/2024 7,100 0.10 ▲ 1.41 7,000 7,200 7,000 49,030 348,113,000
14/11/2024 7,000 -0.40 ▼ -5.71 7,400 7,400 7,000 71,920 503,440,000
13/11/2024 7,400 -0.20 ▼ -2.70 7,600 7,600 7,400 58,040 429,496,000
12/11/2024 7,600 0.00 ■■ 0.00 7,600 7,700 7,500 55,040 418,304,000
11/11/2024 7,600 0.00 ■■ 0.00 7,600 7,700 7,500 42,320 321,632,000
08/11/2024 7,600 -0.10 ▼ -1.32 7,700 7,800 7,500 58,820 447,032,000
07/11/2024 7,700 -0.10 ▼ -1.30 7,800 7,900 7,700 43,530 335,181,000
06/11/2024 7,800 0.20 ▲ 2.56 7,600 7,900 7,500 56,440 440,232,000
05/11/2024 7,600 0.00 ■■ 0.00 7,600 7,600 7,500 38,480 292,448,000
04/11/2024 7,600 0.00 ■■ 0.00 7,600 7,700 7,500 22,410 170,316,000
01/11/2024 7,600 -0.10 ▼ -1.32 7,700 7,700 7,500 57,480 436,848,000
31/10/2024 7,700 0.00 ■■ 0.00 7,700 7,800 7,600 36,430 280,511,000
30/10/2024 7,700 -0.10 ▼ -1.30 7,800 7,900 7,700 36,440 280,588,000
29/10/2024 7,800 0.00 ■■ 0.00 7,800 8,000 7,700 52,110 406,458,000
28/10/2024 7,800 0.10 ▲ 1.28 7,700 7,900 7,600 20,240 157,872,000
25/10/2024 7,700 -0.20 ▼ -2.60 7,900 7,900 7,600 49,510 381,227,000
24/10/2024 7,900 -0.10 ▼ -1.27 8,000 8,100 7,800 43,710 345,309,000
23/10/2024 8,000 0.50 ▲ 6.25 7,500 8,100 7,600 89,960 719,680,000
22/10/2024 7,500 -0.20 ▼ -2.67 7,700 7,800 7,400 100,960 757,200,000
21/10/2024 7,700 -0.10 ▼ -1.30 7,800 7,800 7,700 47,100 362,670,000
18/10/2024 7,800 -0.20 ▼ -2.56 8,000 8,100 7,800 32,370 252,486,000
17/10/2024 8,000 0.20 ▲ 2.50 7,800 8,000 7,700 58,450 467,600,000
16/10/2024 7,800 0.10 ▲ 1.28 7,700 7,900 7,700 52,250 407,550,000
15/10/2024 7,700 -0.20 ▼ -2.60 7,900 8,000 7,700 77,960 600,292,000
14/10/2024 7,900 -0.20 ▼ -2.53 8,100 8,200 7,900 55,050 434,895,000
11/10/2024 8,100 -0.10 ▼ -1.23 8,200 8,200 8,000 88,350 715,635,000
10/10/2024 8,200 0.00 ■■ 0.00 8,200 8,400 8,100 71,630 587,366,000
09/10/2024 8,200 0.00 ■■ 0.00 8,200 8,200 8,100 39,760 326,032,000
08/10/2024 8,200 -0.10 ▼ -1.22 8,300 8,200 7,900 108,800 892,160,000
07/10/2024 8,300 0.30 ▲ 3.61 8,000 8,300 8,000 80,220 665,826,000
04/10/2024 8,000 -0.60 ▼ -7.50 8,600 8,600 8,000 176,080 1,408,640,000
03/10/2024 8,600 -0.40 ▼ -4.65 9,000 9,100 8,300 210,160 1,807,376,000
02/10/2024 9,000 -0.30 ▼ -3.33 9,300 9,300 8,800 114,260 1,028,340,000
01/10/2024 9,300 0.10 ▲ 1.08 9,200 9,600 9,100 179,950 1,673,535,000
30/09/2024 9,200 0.40 ▲ 4.35 8,800 9,300 8,800 128,480 1,182,016,000
27/09/2024 8,800 0.20 ▲ 2.27 8,600 9,200 8,700 150,290 1,322,552,000
26/09/2024 8,600 -0.20 ▼ -2.33 8,800 8,900 8,600 45,920 394,912,000
25/09/2024 8,800 0.10 ▲ 1.14 8,700 8,800 8,600 97,310 856,328,000
24/09/2024 8,700 -0.10 ▼ -1.15 8,800 8,900 8,600 56,170 488,679,000
23/09/2024 8,800 0.30 ▲ 3.41 8,500 8,800 8,300 81,870 720,456,000
20/09/2024 8,500 -0.20 ▼ -2.35 8,700 9,000 8,500 87,280 741,880,000
19/09/2024 8,700 0.30 ▲ 3.45 8,400 8,900 8,400 98,210 854,427,000
18/09/2024 8,400 -0.30 ▼ -3.57 8,700 8,800 8,400 68,310 573,804,000
17/09/2024 8,700 0.50 ▲ 5.75 8,200 8,700 8,100 81,800 711,660,000
16/09/2024 8,200 0.00 ■■ 0.00 8,200 8,500 8,000 80,760 662,232,000
13/09/2024 8,200 0.30 ▲ 3.66 7,900 8,200 7,700 81,550 668,710,000
12/09/2024 7,900 0.20 ▲ 2.53 7,700 7,900 7,600 52,070 411,353,000
11/09/2024 7,700 -0.20 ▼ -2.60 7,900 8,000 7,500 79,040 608,608,000
10/09/2024 7,900 -0.30 ▼ -3.80 8,200 8,400 7,600 186,200 1,470,980,000
09/09/2024 8,200 -0.20 ▼ -2.44 8,400 8,400 8,100 27,570 226,074,000
06/09/2024 8,400 0.10 ▲ 1.19 8,300 8,400 8,000 68,730 577,332,000
05/09/2024 8,300 -0.30 ▼ -3.61 8,600 8,800 8,000 137,190 1,138,677,000
04/09/2024 8,600 -0.20 ▼ -2.33 8,800 8,800 8,400 100,080 860,688,000
30/08/2024 8,800 -0.20 ▼ -2.27 9,000 9,000 8,800 59,750 525,800,000
29/08/2024 9,000 0.30 ▲ 3.33 8,700 9,400 8,700 148,920 1,340,280,000
28/08/2024 8,700 0.10 ▲ 1.15 8,600 8,800 8,400 86,960 756,552,000
27/08/2024 8,600 0.10 ▲ 1.16 8,500 8,800 8,400 89,420 769,012,000
26/08/2024 8,500 -0.30 ▼ -3.53 8,800 9,100 8,400 125,750 1,068,875,000
23/08/2024 8,800 0.30 ▲ 3.41 8,500 9,300 8,700 328,410 2,890,008,000
22/08/2024 8,500 0.70 ▲ 8.24 7,800 8,500 7,700 221,000 1,878,500,000
21/08/2024 7,800 -0.10 ▼ -1.28 7,900 8,100 7,600 57,690 449,982,000
20/08/2024 7,900 0.50 ▲ 6.33 7,400 8,000 7,300 136,190 1,075,901,000
19/08/2024 7,400 -0.20 ▼ -2.70 7,600 7,800 7,400 59,060 437,044,000
16/08/2024 7,600 0.40 ▲ 5.26 7,200 7,800 7,200 104,740 796,024,000
15/08/2024 7,200 -0.10 ▼ -1.39 7,300 7,300 7,100 43,030 309,816,000
14/08/2024 7,300 -0.10 ▼ -1.37 7,400 7,500 7,300 52,160 380,768,000
13/08/2024 7,400 0.10 ▲ 1.35 7,300 7,500 7,200 50,780 375,772,000
12/08/2024 7,300 -0.10 ▼ -1.37 7,400 7,400 7,200 22,760 166,148,000
09/08/2024 7,400 0.10 ▲ 1.35 7,300 7,500 7,300 50,360 372,664,000
08/08/2024 7,300 -0.10 ▼ -1.37 7,400 7,400 7,100 81,880 597,724,000
07/08/2024 7,400 -0.10 ▼ -1.35 7,500 7,600 7,300 76,140 563,436,000
06/08/2024 7,500 0.40 ▲ 5.33 7,100 7,500 7,000 106,430 798,225,000
05/08/2024 7,100 -0.50 ▼ -7.04 7,600 7,700 7,000 114,250 811,175,000
02/08/2024 7,600 0.40 ▲ 5.26 7,200 7,900 6,800 128,540 976,904,000
01/08/2024 7,200 -0.50 ▼ -6.94 7,700 7,800 7,000 203,650 1,466,280,000
31/07/2024 7,700 -0.50 ▼ -6.49 8,200 8,400 7,700 65,150 501,655,000
30/07/2024 8,200 0.70 ▲ 8.54 7,500 8,200 7,400 266,480 2,185,136,000
29/07/2024 7,500 0.20 ▲ 2.67 7,300 7,500 7,200 70,620 529,650,000
26/07/2024 7,300 0.20 ▲ 2.74 7,100 7,400 7,100 42,360 309,228,000
25/07/2024 7,100 0.00 ■■ 0.00 7,100 7,200 7,000 47,130 334,623,000
24/07/2024 7,100 0.10 ▲ 1.41 7,000 7,200 6,700 74,570 529,447,000
23/07/2024 7,000 -0.10 ▼ -1.43 7,100 7,200 7,000 38,480 269,360,000
22/07/2024 7,100 -0.40 ▼ -5.63 7,500 7,500 6,900 95,240 676,204,000
19/07/2024 7,500 -0.20 ▼ -2.67 7,700 7,800 7,300 70,300 527,250,000
18/07/2024 7,700 0.30 ▲ 3.90 7,400 7,800 7,400 89,600 689,920,000
17/07/2024 7,400 -0.50 ▼ -6.76 7,900 8,000 7,200 162,190 1,200,206,000
16/07/2024 7,800 0.10 ▲ 1.28 7,700 7,900 7,700 8,750 68,250,000
15/07/2024 7,700 0.00 ■■ 0.00 7,700 8,300 7,600 152,880 1,177,176,000
12/07/2024 7,700 0.70 ▲ 9.09 7,000 7,700 6,900 118,460 912,142,000
11/07/2024 7,000 0.10 ▲ 1.43 6,900 7,100 6,900 41,980 293,860,000
10/07/2024 6,900 -0.20 ▼ -2.90 7,100 7,100 6,900 60,660 418,554,000
09/07/2024 7,100 -0.20 ▼ -2.82 7,300 7,100 6,800 90,190 640,349,000
08/07/2024 6,900 -0.40 ▼ -5.80 7,300 7,500 6,900 84,980 586,362,000
05/07/2024 7,300 -0.10 ▼ -1.37 7,400 7,400 7,200 32,490 237,177,000
04/07/2024 7,400 -0.10 ▼ -1.35 7,500 7,600 7,300 63,490 469,826,000
03/07/2024 7,500 0.00 ■■ 0.00 7,500 7,500 7,300 43,720 327,900,000
02/07/2024 7,500 0.10 ▲ 1.33 7,400 7,600 7,200 40,500 303,750,000
01/07/2024 7,400 0.10 ▲ 1.35 7,300 7,500 7,200 42,060 311,244,000
28/06/2024 7,300 -0.40 ▼ -5.48 7,700 7,700 7,200 96,910 707,443,000
27/06/2024 7,700 -0.10 ▼ -1.30 7,800 8,000 7,600 76,060 585,662,000
26/06/2024 7,800 0.00 ■■ 0.00 7,800 7,900 7,600 77,650 605,670,000
25/06/2024 7,800 -0.10 ▼ -1.28 7,900 8,200 7,800 75,010 585,078,000
24/06/2024 7,900 -0.60 ▼ -7.59 8,500 8,800 7,900 158,650 1,253,335,000
21/06/2024 8,500 0.70 ▲ 8.24 7,800 8,500 7,600 272,640 2,317,440,000
20/06/2024 7,800 -0.10 ▼ -1.28 7,900 8,000 7,500 117,890 919,542,000
19/06/2024 7,900 -0.40 ▼ -5.06 8,300 8,300 7,800 134,220 1,060,338,000
18/06/2024 8,300 -0.20 ▼ -2.41 8,500 8,600 8,100 82,500 684,750,000
17/06/2024 8,500 0.50 ▲ 5.88 8,000 8,500 7,800 135,720 1,153,620,000
14/06/2024 8,000 -0.50 ▼ -6.25 8,500 8,500 7,700 283,060 2,264,480,000
13/06/2024 8,500 -0.20 ▼ -2.35 8,700 8,800 8,300 142,070 1,207,595,000
12/06/2024 8,700 0.30 ▲ 3.45 8,400 8,900 8,200 122,620 1,066,794,000
11/06/2024 8,400 -0.50 ▼ -5.95 8,900 9,000 8,400 140,880 1,183,392,000
10/06/2024 8,900 -0.20 ▼ -2.25 9,100 9,500 8,700 126,200 1,123,180,000
07/06/2024 9,100 0.30 ▲ 3.30 8,800 9,100 8,400 230,460 2,097,186,000
06/06/2024 8,800 -0.40 ▼ -4.55 9,200 9,700 8,700 142,290 1,252,152,000
05/06/2024 9,200 0.80 ▲ 8.70 8,400 9,200 8,300 242,720 2,233,024,000
04/06/2024 8,400 -0.90 ▼ -10.71 9,300 9,400 8,400 380,320 3,194,688,000
03/06/2024 9,300 -1.00 ▼ -10.75 10,300 10,600 9,300 274,240 2,550,432,000
31/05/2024 10,300 -0.70 ▼ -6.80 11,000 11,800 10,200 106,880 1,100,864,000
30/05/2024 11,000 0.80 ▲ 7.27 10,200 11,100 9,200 598,700 6,585,700,000
29/05/2024 10,200 -1.10 ▼ -10.78 11,300 12,400 10,200 209,040 2,132,208,000
28/05/2024 11,300 1.00 ▲ 8.85 10,300 11,300 10,600 68,680 776,084,000
27/05/2024 10,300 0.90 ▲ 8.74 9,400 10,300 9,400 106,450 1,096,435,000
24/05/2024 9,400 0.80 ▲ 8.51 8,600 9,400 8,600 283,230 2,662,362,000
23/05/2024 8,600 0.70 ▲ 8.14 7,900 8,600 7,700 360,880 3,103,568,000
22/05/2024 7,900 0.70 ▲ 8.86 7,200 7,900 7,400 408,090 3,223,911,000
21/05/2024 7,200 0.60 ▲ 8.33 6,600 7,200 6,600 152,460 1,097,712,000
20/05/2024 6,600 0.60 ▲ 9.09 6,000 6,600 6,000 202,050 1,333,530,000
17/05/2024 6,000 0.50 ▲ 8.33 5,500 6,000 5,500 229,300 1,375,800,000
16/05/2024 5,500 -0.10 ▼ -1.82 5,600 5,900 5,400 87,710 482,405,000
15/05/2024 5,600 0.50 ▲ 8.93 5,100 5,600 5,500 398,420 2,231,152,000
14/05/2024 5,100 0.40 ▲ 7.84 4,700 5,100 5,100 18,130 92,463,000
13/05/2024 4,700 0.40 ▲ 8.51 4,300 4,700 4,400 46,420 218,174,000
10/05/2024 4,300 -0.20 ▼ -4.65 4,500 4,600 4,300 50,240 216,032,000
09/05/2024 4,500 0.40 ▲ 8.89 4,100 4,500 4,200 100,240 451,080,000
08/05/2024 4,100 -0.10 ▼ -2.44 4,200 4,300 4,100 18,670 76,547,000
07/05/2024 4,200 0.00 ■■ 0.00 4,200 4,200 4,100 27,960 117,432,000
06/05/2024 4,200 0.10 ▲ 2.38 4,100 4,200 4,000 20,650 86,730,000
03/05/2024 4,100 0.00 ■■ 0.00 4,100 4,200 4,000 6,730 27,593,000
02/05/2024 4,100 0.00 ■■ 0.00 4,100 4,100 4,000 12,570 51,537,000
26/04/2024 4,100 0.00 ■■ 0.00 4,100 4,200 4,100 17,860 73,226,000
25/04/2024 4,100 0.00 ■■ 0.00 4,100 4,100 3,900 14,330 58,753,000
24/04/2024 4,100 0.20 ▲ 4.88 3,900 4,100 3,900 22,960 94,136,000
23/04/2024 3,900 -0.10 ▼ -2.56 4,000 4,300 3,900 41,370 161,343,000
22/04/2024 4,000 0.30 ▲ 7.50 3,700 4,000 3,700 19,390 77,560,000
19/04/2024 3,700 -0.30 ▼ -8.11 4,000 4,000 3,700 36,470 134,939,000
17/04/2024 4,000 0.00 ■■ 0.00 4,000 4,000 3,900 24,350 97,400,000
16/04/2024 4,000 -0.20 ▼ -5.00 4,200 4,300 3,900 36,240 144,960,000
15/04/2024 4,200 -0.30 ▼ -7.14 4,500 4,500 4,100 99,080 416,136,000
12/04/2024 4,500 -0.10 ▼ -2.22 4,600 4,600 4,500 16,240 73,080,000
11/04/2024 4,600 -0.10 ▼ -2.17 4,700 4,700 4,500 15,370 70,702,000
10/04/2024 4,700 0.10 ▲ 2.13 4,600 4,700 4,500 15,430 72,521,000
09/04/2024 4,600 -0.10 ▼ -2.17 4,700 4,800 4,300 72,410 333,086,000
08/04/2024 4,700 -0.20 ▼ -4.26 4,900 5,000 4,700 27,090 127,323,000
05/04/2024 5,000 -0.10 ▼ -2.00 5,100 5,100 4,900 17,540 87,700,000
04/04/2024 5,100 -0.10 ▼ -1.96 5,200 5,100 5,000 24,160 123,216,000
03/04/2024 5,200 0.10 ▲ 1.92 5,100 5,200 5,000 42,190 219,388,000
02/04/2024 5,100 -0.10 ▼ -1.96 5,200 5,200 5,100 27,240 138,924,000
01/04/2024 5,200 0.00 ■■ 0.00 5,200 5,300 5,100 10,030 52,156,000
29/03/2024 5,200 -0.10 ▼ -1.92 5,300 5,300 5,100 15,590 81,068,000
28/03/2024 5,300 0.10 ▲ 1.89 5,200 5,300 5,100 12,880 68,264,000
27/03/2024 5,200 0.00 ■■ 0.00 5,200 5,300 5,100 17,340 90,168,000
26/03/2024 5,200 0.00 ■■ 0.00 5,200 5,300 5,200 11,840 61,568,000
25/03/2024 5,200 -0.10 ▼ -1.92 5,300 5,400 5,200 30,440 158,288,000
22/03/2024 5,300 0.00 ■■ 0.00 5,300 5,300 5,200 28,020 148,506,000
21/03/2024 5,300 0.00 ■■ 0.00 5,300 5,400 5,200 28,280 149,884,000
20/03/2024 5,300 0.00 ■■ 0.00 5,300 5,300 5,200 14,470 76,691,000
19/03/2024 5,300 0.10 ▲ 1.89 5,200 5,400 5,100 39,850 211,205,000
18/03/2024 5,200 0.10 ▲ 1.92 5,100 5,300 5,000 52,860 274,872,000
15/03/2024 5,100 -0.20 ▼ -3.92 5,300 5,400 5,100 56,460 287,946,000
14/03/2024 5,300 0.00 ■■ 0.00 5,300 5,400 5,200 30,200 160,060,000
13/03/2024 5,300 0.00 ■■ 0.00 5,300 5,400 5,200 19,740 104,622,000
12/03/2024 5,300 0.10 ▲ 1.89 5,200 5,400 5,200 16,780 88,934,000
11/03/2024 5,200 -0.30 ▼ -5.77 5,500 5,500 5,200 31,600 164,320,000
08/03/2024 5,500 0.20 ▲ 3.64 5,300 5,700 5,400 86,260 474,430,000
07/03/2024 5,300 0.10 ▲ 1.89 5,200 5,600 5,100 103,470 548,391,000
06/03/2024 5,200 -0.10 ▼ -1.92 5,300 5,300 5,100 34,610 179,972,000
05/03/2024 5,300 0.00 ■■ 0.00 5,300 5,300 5,200 4,960 26,288,000
04/03/2024 5,300 0.10 ▲ 1.89 5,200 5,400 5,100 36,490 193,397,000
01/03/2024 5,200 0.00 ■■ 0.00 5,200 5,200 5,100 27,820 144,664,000
29/02/2024 5,200 -0.10 ▼ -1.92 5,300 5,300 5,100 20,360 105,872,000
28/02/2024 5,300 0.00 ■■ 0.00 5,300 5,300 5,100 19,140 101,442,000
27/02/2024 5,300 0.00 ■■ 0.00 5,300 5,300 5,200 28,330 150,149,000
26/02/2024 5,300 0.00 ■■ 0.00 5,300 5,300 5,200 9,490 50,297,000
23/02/2024 5,300 -0.10 ▼ -1.89 5,400 5,500 5,200 26,060 138,118,000
22/02/2024 5,400 0.00 ■■ 0.00 5,400 5,500 5,300 26,660 143,964,000
21/02/2024 5,400 0.00 ■■ 0.00 5,400 5,500 5,300 18,230 98,442,000
20/02/2024 5,400 0.00 ■■ 0.00 5,400 5,500 5,300 203,600 1,099,440,000
19/02/2024 5,400 0.20 ▲ 3.70 5,200 5,400 5,200 241,600 1,304,640,000
16/02/2024 5,200 0.00 ■■ 0.00 5,200 5,300 5,200 139,800 726,960,000
15/02/2024 5,200 0.10 ▲ 1.92 5,100 5,300 5,100 91,300 474,760,000
07/02/2024 5,100 -0.10 ▼ -1.96 5,200 5,200 5,100 136,200 694,620,000
06/02/2024 5,200 0.00 ■■ 0.00 5,200 5,200 5,000 392,700 2,042,040,000
05/02/2024 5,200 -0.10 ▼ -1.92 5,300 5,300 5,200 290,300 1,509,560,000
02/02/2024 5,300 -0.10 ▼ -1.89 5,400 5,500 5,300 428,900 2,273,170,000
01/02/2024 5,400 0.00 ■■ 0.00 5,400 5,500 5,300 196,400 1,060,560,000
31/01/2024 5,400 0.00 ■■ 0.00 5,400 5,600 5,400 617,200 3,332,880,000
30/01/2024 5,400 -0.10 ▼ -1.85 5,500 5,500 5,400 130,500 704,700,000
29/01/2024 5,500 0.00 ■■ 0.00 5,500 5,600 5,400 188,500 1,036,750,000
26/01/2024 5,500 0.00 ■■ 0.00 5,500 5,600 5,400 293,800 1,615,900,000
25/01/2024 5,500 0.00 ■■ 0.00 5,500 5,500 5,400 153,000 841,500,000
24/01/2024 5,500 0.10 ▲ 1.82 5,400 5,600 5,400 268,500 1,476,750,000
23/01/2024 5,400 -0.10 ▼ -1.85 5,500 5,500 5,400 150,300 811,620,000
22/01/2024 5,500 0.00 ■■ 0.00 5,500 5,500 5,400 128,000 704,000,000
19/01/2024 5,500 0.10 ▲ 1.82 5,400 5,600 5,400 242,600 1,334,300,000
18/01/2024 5,400 0.00 ■■ 0.00 5,400 5,500 5,400 192,500 1,039,500,000
17/01/2024 5,400 -0.10 ▼ -1.85 5,500 5,500 5,400 569,400 3,074,760,000
16/01/2024 5,500 0.00 ■■ 0.00 5,500 5,600 5,400 342,800 1,885,400,000
15/01/2024 5,500 -0.10 ▼ -1.82 5,600 5,600 5,500 166,700 916,850,000
12/01/2024 5,600 0.00 ■■ 0.00 5,600 5,700 5,500 474,500 2,657,200,000
11/01/2024 5,600 -0.10 ▼ -1.79 5,700 5,700 5,600 193,800 1,085,280,000
10/01/2024 5,700 0.00 ■■ 0.00 5,700 5,800 5,600 132,500 755,250,000
09/01/2024 5,700 0.00 ■■ 0.00 5,700 5,700 5,600 234,500 1,336,650,000
08/01/2024 5,700 0.00 ■■ 0.00 5,700 5,800 5,700 83,400 475,380,000
05/01/2024 5,700 0.00 ■■ 0.00 5,700 5,800 5,600 280,200 1,597,140,000
04/01/2024 5,700 0.00 ■■ 0.00 5,700 5,800 5,700 286,900 1,635,330,000
03/01/2024 5,700 0.00 ■■ 0.00 5,700 5,800 5,600 215,900 1,230,630,000
02/01/2024 5,700 0.00 ■■ 0.00 5,700 5,800 5,600 177,400 1,011,180,000
29/12/2023 5,700 0.00 ■■ 0.00 5,700 5,800 5,600 436,700 2,489,190,000
28/12/2023 5,700 0.00 ■■ 0.00 5,700 5,800 5,600 234,800 1,338,360,000
27/12/2023 5,700 0.00 ■■ 0.00 5,700 5,800 5,600 194,600 1,109,220,000
26/12/2023 5,700 0.00 ■■ 0.00 5,700 5,800 5,700 228,600 1,303,020,000
25/12/2023 5,700 0.00 ■■ 0.00 5,700 5,800 5,600 250,000 1,425,000,000
22/12/2023 5,700 -0.10 ▼ -1.75 5,800 5,800 5,600 211,000 1,202,700,000
21/12/2023 5,800 0.10 ▲ 1.72 5,700 5,800 5,600 158,100 916,980,000
20/12/2023 5,700 0.00 ■■ 0.00 5,700 5,800 5,700 237,100 1,351,470,000
19/12/2023 5,700 -0.10 ▼ -1.75 5,800 5,800 5,700 192,500 1,097,250,000
18/12/2023 5,800 0.00 ■■ 0.00 5,800 5,900 5,700 211,000 1,223,800,000
15/12/2023 5,800 -0.10 ▼ -1.72 5,900 5,900 5,800 278,500 1,615,300,000
14/12/2023 5,900 0.00 ■■ 0.00 5,900 6,000 5,800 356,300 2,102,170,000
13/12/2023 5,900 -0.10 ▼ -1.69 6,000 6,100 5,900 293,400 1,731,060,000
12/12/2023 6,000 0.20 ▲ 3.33 5,800 6,200 5,800 1,046,400 6,278,400,000
11/12/2023 5,800 0.00 ■■ 0.00 5,800 5,900 5,700 178,100 1,032,980,000
08/12/2023 5,800 -0.10 ▼ -1.72 5,900 6,000 5,800 327,700 1,900,660,000
07/12/2023 5,900 0.00 ■■ 0.00 5,900 6,100 5,800 524,200 3,092,780,000
06/12/2023 5,900 0.00 ■■ 0.00 5,900 6,000 5,800 267,300 1,577,070,000
05/12/2023 5,900 -0.10 ▼ -1.69 6,000 6,000 5,800 330,500 1,949,950,000
04/12/2023 6,000 0.20 ▲ 3.33 5,800 6,000 5,800 612,700 3,676,200,000
01/12/2023 5,800 -0.20 ▼ -3.45 6,000 5,900 5,700 422,000 2,447,600,000
30/11/2023 5,900 -0.10 ▼ -1.69 6,000 6,000 5,800 245,600 1,449,040,000
29/11/2023 6,000 0.10 ▲ 1.67 5,900 6,000 5,800 146,500 879,000,000
28/11/2023 5,900 0.00 ■■ 0.00 5,900 5,900 5,700 207,700 1,225,430,000
27/11/2023 5,900 -0.10 ▼ -1.69 6,000 6,100 5,700 294,300 1,736,370,000
24/11/2023 6,000 0.00 ■■ 0.00 6,000 6,000 5,800 462,500 2,775,000,000
23/11/2023 6,000 -0.10 ▼ -1.67 6,100 6,300 6,000 397,800 2,386,800,000
22/11/2023 6,100 -0.10 ▼ -1.64 6,200 6,200 6,100 160,000 976,000,000
21/11/2023 6,200 0.00 ■■ 0.00 6,200 6,300 6,100 171,100 1,060,820,000
20/11/2023 6,200 0.00 ■■ 0.00 6,200 6,200 5,900 591,700 3,668,540,000
17/11/2023 6,200 -0.10 ▼ -1.61 6,300 6,400 6,000 529,200 3,281,040,000
16/11/2023 6,300 -0.10 ▼ -1.59 6,400 6,400 6,200 235,000 1,480,500,000
15/11/2023 6,400 0.30 ▲ 4.69 6,100 6,500 6,200 859,500 5,500,800,000
14/11/2023 6,100 0.10 ▲ 1.64 6,000 6,300 6,000 702,500 4,285,250,000
13/11/2023 6,000 -0.20 ▼ -3.33 6,200 6,300 5,900 658,900 3,953,400,000
10/11/2023 6,200 -0.20 ▼ -3.23 6,400 6,500 6,200 598,600 3,711,320,000
09/11/2023 6,400 0.40 ▲ 6.25 6,000 6,600 6,000 1,506,100 9,639,040,000
08/11/2023 6,000 0.20 ▲ 3.33 5,800 6,100 5,700 594,500 3,567,000,000
07/11/2023 5,800 -0.20 ▼ -3.45 6,000 6,100 5,700 379,700 2,202,260,000
06/11/2023 6,000 0.00 ■■ 0.00 6,000 6,100 5,800 273,800 1,642,800,000
03/11/2023 6,000 -0.10 ▼ -1.67 6,100 6,100 5,900 472,700 2,836,200,000
02/11/2023 6,100 0.50 ▲ 8.20 5,600 6,100 5,500 749,600 4,572,560,000
01/11/2023 5,600 0.00 ■■ 0.00 5,600 5,600 5,400 238,700 1,336,720,000
31/10/2023 5,600 0.00 ■■ 0.00 5,600 5,700 5,300 474,400 2,656,640,000
30/10/2023 5,600 -0.10 ▼ -1.79 5,700 5,700 5,500 380,400 2,130,240,000
27/10/2023 5,700 0.10 ▲ 1.75 5,600 5,700 5,400 290,000 1,653,000,000
26/10/2023 5,600 -0.40 ▼ -7.14 6,000 5,900 5,400 567,600 3,178,560,000
25/10/2023 6,000 0.30 ▲ 5.00 5,700 6,100 5,700 510,200 3,061,200,000
24/10/2023 5,700 0.00 ■■ 0.00 5,700 5,800 5,600 235,700 1,343,490,000
23/10/2023 5,700 0.00 ■■ 0.00 5,700 5,800 5,600 147,600 841,320,000
20/10/2023 5,700 0.10 ▲ 1.75 5,600 5,700 5,400 319,500 1,821,150,000
19/10/2023 5,600 0.00 ■■ 0.00 5,600 5,700 5,400 423,000 2,368,800,000
18/10/2023 5,600 -0.40 ▼ -7.14 6,000 6,000 5,400 458,600 2,568,160,000
17/10/2023 6,000 0.10 ▲ 1.67 5,900 6,000 5,800 270,700 1,624,200,000
16/10/2023 5,900 -0.10 ▼ -1.69 6,000 6,100 5,900 163,600 965,240,000
13/10/2023 6,000 0.00 ■■ 0.00 6,000 6,100 5,900 266,700 1,600,200,000
12/10/2023 6,000 0.00 ■■ 0.00 6,000 6,100 6,000 300,800 1,804,800,000
11/10/2023 6,000 0.00 ■■ 0.00 6,000 6,100 5,900 222,700 1,336,200,000
10/10/2023 6,000 0.20 ▲ 3.33 5,800 6,200 5,800 397,600 2,385,600,000
09/10/2023 5,800 0.20 ▲ 3.45 5,600 5,900 5,600 301,100 1,746,380,000
06/10/2023 5,600 0.00 ■■ 0.00 5,600 5,700 5,500 203,900 1,141,840,000
05/10/2023 5,600 -0.10 ▼ -1.79 5,700 5,800 5,600 187,300 1,048,880,000
04/10/2023 5,700 0.00 ■■ 0.00 5,700 5,800 5,500 322,000 1,835,400,000
03/10/2023 5,700 -0.40 ▼ -7.02 6,100 6,000 5,600 560,300 3,193,710,000
02/10/2023 6,100 0.10 ▲ 1.64 6,000 6,100 5,900 244,300 1,490,230,000
29/09/2023 6,000 0.00 ■■ 0.00 6,000 6,200 6,000 366,000 2,196,000,000
28/09/2023 6,000 0.00 ■■ 0.00 6,000 6,100 5,900 467,900 2,807,400,000
27/09/2023 6,000 0.10 ▲ 1.67 5,900 6,000 5,700 566,000 3,396,000,000
26/09/2023 5,900 -0.20 ▼ -3.39 6,100 6,100 5,800 650,500 3,837,950,000
21/09/2023 7,100 0.00 ■■ 0.00 7,100 7,100 6,900 588,400 4,177,640,000
20/09/2023 7,100 0.10 ▲ 1.41 7,000 7,100 6,900 772,500 5,484,750,000
19/09/2023 7,100 0.10 ▲ 1.41 7,000 7,100 7,000 48,500 344,350,000
18/09/2023 7,000 -0.10 ▼ -1.43 7,100 7,100 6,900 543,600 3,805,200,000
15/09/2023 7,100 0.00 ■■ 0.00 7,100 7,200 7,000 624,900 4,436,790,000
14/09/2023 7,100 -0.20 ▼ -2.82 7,300 7,300 7,000 819,000 5,814,900,000
13/09/2023 7,300 -0.10 ▼ -1.37 7,400 7,500 7,200 1,000,000 7,300,000,000
12/09/2023 7,400 0.20 ▲ 2.70 7,200 7,400 7,200 907,000 6,711,800,000
11/09/2023 7,200 -0.30 ▼ -4.17 7,500 7,600 7,200 1,653,300 11,903,760,000
08/09/2023 7,500 -0.20 ▼ -2.67 7,700 7,800 7,500 1,348,500 10,113,750,000
07/09/2023 7,700 0.10 ▲ 1.30 7,600 7,900 7,400 2,185,800 16,830,660,000
06/09/2023 7,600 0.00 ■■ 0.00 7,600 7,800 7,400 1,585,500 12,049,800,000
31/08/2023 7,300 0.10 ▲ 1.37 7,200 7,400 7,200 1,364,900 9,963,770,000
30/08/2023 7,200 0.00 ■■ 0.00 7,200 7,300 7,000 1,374,700 9,897,840,000
29/08/2023 7,200 0.10 ▲ 1.39 7,100 7,300 6,900 1,193,400 8,592,480,000
28/08/2023 7,100 -0.20 ▼ -2.82 7,300 7,500 6,700 2,984,600 21,190,660,000
25/08/2023 7,300 -0.20 ▼ -2.74 7,500 7,600 7,200 1,087,500 7,938,750,000
24/08/2023 7,500 0.10 ▲ 1.33 7,400 7,500 7,000 1,409,500 10,571,250,000
23/08/2023 7,400 -0.10 ▼ -1.35 7,500 7,800 7,300 1,152,900 8,531,460,000
22/08/2023 7,500 0.10 ▲ 1.33 7,400 7,600 6,900 1,889,700 14,172,750,000
21/08/2023 7,400 0.20 ▲ 2.70 7,200 7,500 6,800 2,409,800 17,832,520,000
18/08/2023 7,600 7.60 ▲ 100.00 0 8,100 7,600 1,648,800 12,530,880,000
17/08/2023 7,900 0.30 ▲ 3.80 7,600 8,300 7,600 2,689,200 21,244,680,000
16/08/2023 7,600 7.60 ▲ 100.00 0 8,000 7,500 392,700 2,984,520,000
15/08/2023 7,700 0.70 ▲ 9.09 7,000 7,700 7,100 3,814,100 29,368,570,000
14/08/2023 7,000 0.10 ▲ 1.43 6,900 7,100 6,900 1,357,800 9,504,600,000
11/08/2023 6,900 -0.20 ▼ -2.90 7,100 7,200 6,700 1,246,500 8,600,850,000
10/08/2023 7,100 0.10 ▲ 1.41 7,000 7,200 6,900 1,480,700 10,512,970,000
09/08/2023 7,000 0.00 ■■ 0.00 7,000 7,100 6,800 1,168,900 8,182,300,000
08/08/2023 7,000 -0.10 ▼ -1.43 7,100 7,300 6,900 1,704,600 11,932,200,000
07/08/2023 7,100 0.30 ▲ 4.23 6,800 7,300 6,800 2,210,300 15,693,130,000
04/08/2023 6,800 0.30 ▲ 4.41 6,500 6,800 6,500 1,676,200 11,398,160,000
03/08/2023 6,500 -0.10 ▼ -1.54 6,600 6,800 6,400 1,315,500 8,550,750,000
02/08/2023 6,600 -0.50 ▼ -7.58 7,100 7,200 6,400 2,878,700 18,999,420,000
01/08/2023 7,100 0.50 ▲ 7.04 6,600 7,200 6,800 3,279,200 23,282,320,000
31/07/2023 6,600 0.60 ▲ 9.09 6,000 6,600 6,000 3,676,500 24,264,900,000
28/07/2023 6,000 0.00 ■■ 0.00 6,000 6,100 5,900 831,200 4,987,200,000
27/07/2023 6,000 6.00 ▲ 100.00 0 6,100 5,800 939,100 5,634,600,000
26/07/2023 6,000 -0.10 ▼ -1.67 6,100 6,100 5,900 807,800 4,846,800,000
25/07/2023 6,100 -0.10 ▼ -1.64 6,200 6,200 6,000 857,700 5,231,970,000
24/07/2023 6,200 0.10 ▲ 1.61 6,100 6,300 6,000 1,412,800 8,759,360,000
21/07/2023 6,100 0.00 ■■ 0.00 6,100 6,200 6,000 856,800 5,226,480,000
20/07/2023 6,100 0.00 ■■ 0.00 6,100 6,200 5,900 1,170,500 7,140,050,000
19/07/2023 6,100 -0.20 ▼ -3.28 6,300 6,500 6,100 1,045,500 6,377,550,000
18/07/2023 6,300 0.10 ▲ 1.59 6,200 6,500 6,200 1,483,000 9,342,900,000
17/07/2023 6,200 0.10 ▲ 1.61 6,100 6,300 6,000 1,424,900 8,834,380,000
14/07/2023 6,100 -0.20 ▼ -3.28 6,300 6,300 5,900 1,949,300 11,890,730,000
13/07/2023 6,300 0.00 ■■ 0.00 6,300 6,700 6,100 2,275,100 14,333,130,000
12/07/2023 6,300 0.50 ▲ 7.94 5,800 6,300 5,700 1,942,900 12,240,270,000
11/07/2023 5,800 -0.60 ▼ -10.34 6,400 6,200 5,800 5,213,100 30,235,980,000
10/07/2023 6,400 -0.70 ▼ -10.94 7,100 7,200 6,400 3,429,300 21,947,520,000
07/07/2023 7,100 0.10 ▲ 1.41 7,000 7,700 6,900 2,151,900 15,278,490,000
06/07/2023 7,000 0.10 ▲ 1.43 6,900 7,100 6,700 2,891,400 20,239,800,000
05/07/2023 6,900 -0.60 ▼ -8.70 7,500 8,200 6,800 5,763,500 39,768,150,000
04/07/2023 7,500 0.60 ▲ 8.00 6,900 7,500 6,800 2,883,600 21,627,000,000
03/07/2023 6,900 -0.70 ▼ -10.14 7,600 7,500 6,900 11,536,700 79,603,230,000
30/06/2023 7,600 -0.80 ▼ -10.53 8,400 7,600 7,600 329,900 2,507,240,000
29/06/2023 8,400 -0.90 ▼ -10.71 9,300 8,400 8,400 86,300 724,920,000
28/06/2023 9,300 -1.00 ▼ -10.75 10,300 9,300 9,300 279,200 2,596,560,000
27/06/2023 10,300 -1.10 ▼ -10.68 11,400 10,300 10,300 244,000 2,513,200,000
26/06/2023 11,400 -1.20 ▼ -10.53 12,600 11,400 11,400 168,000 1,915,200,000
23/06/2023 12,600 0.40 ▲ 3.17 12,200 12,800 11,800 2,470,800 31,132,080,000
22/06/2023 12,200 -0.40 ▼ -3.28 12,600 12,600 12,000 3,120,000 38,064,000,000
21/06/2023 12,600 12.60 ▲ 100.00 0 13,000 11,800 1,523,000 19,189,800,000
20/06/2023 12,100 -0.80 ▼ -6.61 12,900 12,800 11,700 2,768,900 33,503,690,000
19/06/2023 12,900 -1.40 ▼ -10.85 14,300 14,000 12,900 5,044,700 65,076,630,000
16/06/2023 14,300 0.10 ▲ 0.70 14,200 15,000 14,300 1,177,700 16,841,110,000
15/06/2023 14,200 -0.40 ▼ -2.82 14,600 14,800 14,200 912,100 12,951,820,000
14/06/2023 14,600 -0.20 ▼ -1.37 14,800 15,200 14,600 763,500 11,147,100,000
13/06/2023 14,800 0.10 ▲ 0.68 14,700 15,000 14,600 714,100 10,568,680,000
12/06/2023 14,700 0.10 ▲ 0.68 14,600 15,000 14,200 663,800 9,757,860,000
09/06/2023 14,600 -0.20 ▼ -1.37 14,800 15,100 14,200 1,406,200 20,530,520,000
08/06/2023 14,800 -1.00 ▼ -6.76 15,800 16,000 14,800 3,288,100 48,663,880,000
07/06/2023 15,800 -0.10 ▼ -0.63 15,900 16,300 15,600 3,128,300 49,427,140,000
06/06/2023 15,900 0.20 ▲ 1.26 15,700 15,900 15,300 1,958,200 31,135,380,000
05/06/2023 15,700 0.80 ▲ 5.10 14,900 16,000 15,000 3,002,700 47,142,390,000
02/06/2023 14,900 -0.10 ▼ -0.67 15,000 15,500 14,900 1,979,300 29,491,570,000
01/06/2023 15,000 -0.10 ▼ -0.67 15,100 15,400 14,800 1,453,100 21,796,500,000
31/05/2023 15,100 0.40 ▲ 2.65 14,700 15,500 14,500 2,316,300 34,976,130,000
30/05/2023 14,700 0.00 ■■ 0.00 14,700 15,200 14,400 1,600,600 23,528,820,000
29/05/2023 14,700 0.30 ▲ 2.04 14,400 15,100 14,500 1,314,100 19,317,270,000
26/05/2023 14,400 0.40 ▲ 2.78 14,000 14,500 13,900 1,037,400 14,938,560,000
25/05/2023 14,000 -0.40 ▼ -2.86 14,400 14,400 13,800 1,062,500 14,875,000,000
24/05/2023 14,400 14.40 ▲ 100.00 0 15,000 14,400 1,115,300 16,060,320,000
23/05/2023 14,700 0.20 ▲ 1.36 14,500 15,000 14,400 1,194,800 17,563,560,000
22/05/2023 14,500 0.40 ▲ 2.76 14,100 14,700 13,900 1,002,900 14,542,050,000
19/05/2023 14,100 0.20 ▲ 1.42 13,900 14,200 13,600 575,200 8,110,320,000
18/05/2023 13,900 0.10 ▲ 0.72 13,800 14,400 13,600 1,046,200 14,542,180,000
17/05/2023 13,800 -0.50 ▼ -3.62 14,300 14,700 13,700 1,279,600 17,658,480,000
16/05/2023 14,300 -0.30 ▼ -2.10 14,600 14,900 14,300 1,024,000 14,643,200,000
15/05/2023 14,600 -0.40 ▼ -2.74 15,000 15,500 14,600 1,082,500 15,804,500,000
12/05/2023 14,600 14.60 ▲ 100.00 0 14,900 14,400 601,900 8,787,740,000
11/05/2023 14,800 -0.10 ▼ -0.68 14,900 15,500 14,400 1,590,900 23,545,320,000
10/05/2023 14,900 0.10 ▲ 0.67 14,800 15,400 14,700 1,215,600 18,112,440,000
09/05/2023 14,800 -0.30 ▼ -2.03 15,100 15,200 14,300 1,257,200 18,606,560,000
08/05/2023 15,100 0.70 ▲ 4.64 14,400 15,800 14,400 1,772,600 26,766,260,000
05/05/2023 14,400 0.50 ▲ 3.47 13,900 14,900 13,800 1,866,900 26,883,360,000
04/05/2023 13,900 1.20 ▲ 8.63 12,700 13,900 12,600 2,354,000 32,720,600,000
28/04/2023 12,700 0.60 ▲ 4.72 12,100 13,000 12,200 1,782,600 22,639,020,000
27/04/2023 12,100 -0.10 ▼ -0.83 12,200 12,500 12,100 1,021,100 12,355,310,000
26/04/2023 12,200 0.40 ▲ 3.28 11,800 12,200 11,600 630,400 7,690,880,000
25/04/2023 11,800 -0.50 ▼ -4.24 12,300 12,800 11,600 1,339,200 15,802,560,000
24/04/2023 12,300 0.20 ▲ 1.63 12,100 12,700 12,200 954,600 11,741,580,000
21/04/2023 12,100 0.10 ▲ 0.83 12,000 12,800 11,900 1,563,000 18,912,300,000
20/04/2023 12,000 -0.10 ▼ -0.83 12,100 12,200 11,800 714,500 8,574,000,000
19/04/2023 12,100 -0.60 ▼ -4.96 12,700 13,000 12,000 928,200 11,231,220,000
18/04/2023 12,700 0.40 ▲ 3.15 12,300 13,000 11,700 1,898,700 24,113,490,000
17/04/2023 12,300 1.00 ▲ 8.13 11,300 12,300 11,300 1,027,800 12,641,940,000
14/04/2023 11,300 -0.70 ▼ -6.19 12,000 12,500 11,100 2,006,900 22,677,970,000
13/04/2023 12,000 -1.30 ▼ -10.83 13,300 13,400 12,000 1,681,600 20,179,200,000
12/04/2023 13,300 -0.20 ▼ -1.50 13,500 14,000 12,900 1,402,300 18,650,590,000
11/04/2023 13,500 -0.20 ▼ -1.48 13,700 14,000 12,400 2,680,100 36,181,350,000
10/04/2023 13,700 1.10 ▲ 8.03 12,600 13,800 12,600 2,379,100 32,593,670,000
07/04/2023 12,600 1.10 ▲ 8.73 11,500 12,600 11,500 2,444,200 30,796,920,000
06/04/2023 11,500 0.30 ▲ 2.61 11,200 12,300 11,100 2,136,500 24,569,750,000
05/04/2023 11,200 1.00 ▲ 8.93 10,200 11,200 10,400 1,670,800 18,712,960,000
04/04/2023 10,200 0.90 ▲ 8.82 9,300 10,200 9,400 1,012,800 10,330,560,000
03/04/2023 9,300 0.80 ▲ 8.60 8,500 9,300 8,700 1,158,300 10,772,190,000
31/03/2023 8,500 0.00 ■■ 0.00 8,500 8,800 8,400 253,400 2,153,900,000
30/03/2023 8,500 -0.10 ▼ -1.18 8,600 8,900 8,500 250,900 2,132,650,000
29/03/2023 8,600 0.00 ■■ 0.00 8,600 8,900 8,500 414,600 3,565,560,000
28/03/2023 8,600 0.20 ▲ 2.33 8,400 9,000 8,500 621,100 5,341,460,000
27/03/2023 8,400 0.00 ■■ 0.00 8,400 8,500 8,300 173,900 1,460,760,000
24/03/2023 8,400 0.10 ▲ 1.19 8,300 8,500 8,200 198,700 1,669,080,000
23/03/2023 8,300 0.10 ▲ 1.20 8,200 8,300 8,100 154,900 1,285,670,000
22/03/2023 8,200 -0.10 ▼ -1.22 8,300 8,400 8,200 106,900 876,580,000
21/03/2023 8,300 0.20 ▲ 2.41 8,100 8,300 8,100 81,200 673,960,000
20/03/2023 8,100 -0.40 ▼ -4.94 8,500 8,500 8,100 176,900 1,432,890,000
17/03/2023 8,500 0.20 ▲ 2.35 8,300 8,500 8,200 161,100 1,369,350,000
16/03/2023 8,300 -0.20 ▼ -2.41 8,500 8,500 8,300 170,400 1,414,320,000
15/03/2023 8,500 0.40 ▲ 4.71 8,100 8,600 8,300 258,800 2,199,800,000
14/03/2023 8,100 -0.30 ▼ -3.70 8,400 8,400 8,100 191,800 1,553,580,000
13/03/2023 8,400 0.00 ■■ 0.00 8,400 8,500 8,300 136,600 1,147,440,000
10/03/2023 8,400 -0.10 ▼ -1.19 8,500 8,600 8,300 158,100 1,328,040,000
09/03/2023 8,500 0.00 ■■ 0.00 8,500 8,700 8,500 165,300 1,405,050,000
08/03/2023 8,500 0.00 ■■ 0.00 8,500 8,700 8,200 140,600 1,195,100,000
07/03/2023 8,500 0.10 ▲ 1.18 8,400 8,700 8,300 65,100 553,350,000
06/03/2023 8,400 0.10 ▲ 1.19 8,300 9,000 8,400 178,400 1,498,560,000
03/03/2023 8,300 -0.30 ▼ -3.61 8,600 8,600 8,300 89,100 739,530,000
02/03/2023 8,600 0.00 ■■ 0.00 8,600 8,700 8,400 118,500 1,019,100,000
01/03/2023 8,600 0.30 ▲ 3.49 8,300 8,600 8,000 178,700 1,536,820,000
28/02/2023 8,300 0.10 ▲ 1.20 8,200 8,700 8,300 153,200 1,271,560,000
27/02/2023 8,200 -0.30 ▼ -3.66 8,500 8,600 8,200 180,200 1,477,640,000
24/02/2023 8,500 -0.50 ▼ -5.88 9,000 9,000 8,500 129,300 1,099,050,000
23/02/2023 9,000 -0.10 ▼ -1.11 9,100 9,100 8,400 290,800 2,617,200,000
22/02/2023 9,100 -0.60 ▼ -6.59 9,700 9,500 9,100 387,800 3,528,980,000
21/02/2023 9,700 0.00 ■■ 0.00 9,700 10,000 9,500 320,400 3,107,880,000
20/02/2023 9,700 0.80 ▲ 8.25 8,900 9,700 9,000 647,300 6,278,810,000
17/02/2023 8,900 -0.10 ▼ -1.12 9,000 9,300 8,800 130,400 1,160,560,000
16/02/2023 9,000 0.10 ▲ 1.11 8,900 9,200 8,800 136,600 1,229,400,000
15/02/2023 8,900 0.30 ▲ 3.37 8,600 9,200 8,500 183,500 1,633,150,000
14/02/2023 8,600 0.30 ▲ 3.49 8,300 8,800 8,300 101,300 871,180,000
13/02/2023 8,300 -0.90 ▼ -10.84 9,200 9,200 8,300 241,600 2,005,280,000
10/02/2023 9,200 -0.30 ▼ -3.26 9,500 9,500 8,800 141,900 1,305,480,000
09/02/2023 9,500 0.20 ▲ 2.11 9,300 9,600 9,300 100,200 951,900,000
08/02/2023 9,300 0.00 ■■ 0.00 9,300 9,600 9,100 202,800 1,886,040,000
07/02/2023 9,300 -0.40 ▼ -4.30 9,700 9,800 8,900 203,200 1,889,760,000
06/02/2023 9,700 0.10 ▲ 1.03 9,600 9,800 9,500 158,900 1,541,330,000
03/02/2023 9,600 -0.30 ▼ -3.13 9,900 10,200 9,600 149,700 1,437,120,000
02/02/2023 9,900 0.00 ■■ 0.00 9,900 10,200 9,600 175,100 1,733,490,000
01/02/2023 9,900 -0.70 ▼ -7.07 10,600 11,100 9,800 665,700 6,590,430,000
31/01/2023 10,600 0.30 ▲ 2.83 10,300 10,600 10,100 209,600 2,221,760,000
30/01/2023 10,300 -0.20 ▼ -1.94 10,500 10,800 10,200 489,600 5,042,880,000
27/01/2023 10,500 0.10 ▲ 0.95 10,400 11,000 10,200 396,200 4,160,100,000
19/01/2023 10,400 0.50 ▲ 4.81 9,900 10,800 10,000 432,800 4,501,120,000
18/01/2023 9,900 0.90 ▲ 9.09 9,000 9,900 9,000 565,300 5,596,470,000
17/01/2023 9,000 0.20 ▲ 2.22 8,800 9,000 8,800 286,900 2,582,100,000
16/01/2023 8,800 0.00 ■■ 0.00 8,800 8,800 8,600 118,600 1,043,680,000
13/01/2023 8,800 -0.10 ▼ -1.14 8,900 9,100 8,700 188,500 1,658,800,000
12/01/2023 8,900 0.00 ■■ 0.00 8,900 9,000 8,800 88,800 790,320,000
11/01/2023 8,900 0.00 ■■ 0.00 8,900 9,200 8,800 145,500 1,294,950,000
10/01/2023 8,900 0.00 ■■ 0.00 8,900 9,000 8,600 172,400 1,534,360,000
09/01/2023 8,900 -0.20 ▼ -2.25 9,100 9,300 8,900 119,600 1,064,440,000
06/01/2023 9,100 -0.20 ▼ -2.20 9,300 9,500 8,900 243,700 2,217,670,000
05/01/2023 9,300 -0.20 ▼ -2.15 9,500 9,600 9,100 195,600 1,819,080,000
04/01/2023 9,500 0.10 ▲ 1.05 9,400 10,100 9,400 332,000 3,154,000,000
03/01/2023 9,400 0.80 ▲ 8.51 8,600 9,400 8,500 338,600 3,182,840,000
30/12/2022 8,600 -0.30 ▼ -3.49 8,900 9,100 8,600 119,300 1,025,980,000
29/12/2022 8,900 -0.50 ▼ -5.62 9,400 9,400 8,800 123,800 1,101,820,000
28/12/2022 9,400 0.20 ▲ 2.13 9,200 9,400 9,100 191,400 1,799,160,000
27/12/2022 9,200 0.80 ▲ 8.70 8,400 9,200 8,000 272,300 2,505,160,000
26/12/2022 8,400 -0.90 ▼ -10.71 9,300 9,100 8,400 510,000 4,284,000,000
23/12/2022 9,300 -0.20 ▼ -2.15 9,500 9,600 9,000 94,200 876,060,000
22/12/2022 9,500 -0.10 ▼ -1.05 9,600 10,000 9,000 270,100 2,565,950,000
21/12/2022 9,600 -0.40 ▼ -4.17 10,000 10,200 9,000 457,800 4,394,880,000
20/12/2022 10,000 -0.80 ▼ -8.00 10,800 10,800 9,900 336,700 3,367,000,000
19/12/2022 10,800 -0.20 ▼ -1.85 11,000 11,600 10,700 384,600 4,153,680,000
15/12/2022 11,000 -0.10 ▼ -0.91 11,100 11,400 10,500 213,000 2,343,000,000
14/12/2022 11,100 0.10 ▲ 0.90 11,000 12,000 11,100 234,300 2,600,730,000
13/12/2022 11,000 0.20 ▲ 1.82 10,800 11,000 9,900 582,100 6,403,100,000
12/12/2022 10,800 -1.20 ▼ -11.11 12,000 12,700 10,800 595,400 6,430,320,000
09/12/2022 12,000 -0.50 ▼ -4.17 12,500 13,700 11,800 361,000 4,332,000,000
08/12/2022 12,500 1.10 ▲ 8.80 11,400 12,500 11,400 619,700 7,746,250,000
07/12/2022 11,400 -1.20 ▼ -10.53 12,600 12,200 11,400 1,031,200 11,755,680,000
06/12/2022 12,600 -1.40 ▼ -11.11 14,000 14,400 12,600 1,617,900 20,385,540,000
05/12/2022 14,000 -0.20 ▼ -1.43 14,200 15,400 14,000 796,000 11,144,000,000
02/12/2022 14,200 0.60 ▲ 4.23 13,600 14,400 12,400 1,106,900 15,717,980,000
01/12/2022 13,600 1.00 ▲ 7.35 12,600 13,800 12,600 1,177,700 16,016,720,000
30/11/2022 12,600 1.10 ▲ 8.73 11,500 12,600 11,700 775,500 9,771,300,000
29/11/2022 11,500 1.00 ▲ 8.70 10,500 11,500 10,300 1,589,500 18,279,250,000
28/11/2022 10,500 0.90 ▲ 8.57 9,600 10,500 8,700 103,700 1,088,850,000
25/11/2022 9,600 0.80 ▲ 8.33 8,800 9,600 9,400 289,900 2,783,040,000
24/11/2022 8,800 0.80 ▲ 9.09 8,000 8,800 7,400 751,400 6,612,320,000
23/11/2022 8,000 -0.40 ▼ -5.00 8,400 8,800 8,000 642,500 5,140,000,000
22/11/2022 8,400 0.70 ▲ 8.33 7,700 8,400 8,000 1,137,500 9,555,000,000
21/11/2022 7,700 0.70 ▲ 9.09 7,000 7,700 7,300 410,900 3,163,930,000
18/11/2022 7,000 1.10 ▲ 15.71 5,900 7,000 6,000 1,394,200 9,759,400,000
17/11/2022 6,400 0.50 ▲ 7.81 5,900 6,400 6,200 880,900 5,637,760,000
16/11/2022 5,900 0.50 ▲ 8.47 5,400 5,900 4,900 956,200 5,641,580,000
15/11/2022 5,400 -0.50 ▼ -9.26 5,900 5,900 5,400 506,400 2,734,560,000
14/11/2022 5,900 -0.60 ▼ -10.17 6,500 6,300 5,900 581,500 3,430,850,000
11/11/2022 6,500 -0.10 ▼ -1.54 6,600 7,100 6,100 983,000 6,389,500,000
10/11/2022 6,600 -0.70 ▼ -10.61 7,300 7,000 6,600 490,200 3,235,320,000
09/11/2022 7,300 0.20 ▲ 2.74 7,100 7,700 7,000 469,400 3,426,620,000
08/11/2022 7,100 -0.20 ▼ -2.82 7,300 7,300 6,600 561,400 3,985,940,000
07/11/2022 7,300 -0.80 ▼ -10.96 8,100 8,200 7,300 675,800 4,933,340,000
04/11/2022 8,100 -0.90 ▼ -11.11 9,000 9,000 8,100 940,500 7,618,050,000
03/11/2022 9,000 -0.30 ▼ -3.33 9,300 9,300 8,900 446,500 4,018,500,000
02/11/2022 9,300 0.10 ▲ 1.08 9,200 9,600 9,000 322,400 2,998,320,000
01/11/2022 9,200 -0.70 ▼ -7.61 9,900 9,800 9,000 1,634,800 15,040,160,000
31/10/2022 9,900 -0.30 ▼ -3.03 10,200 10,300 9,300 98,400 974,160,000
28/10/2022 10,200 0.00 ■■ 0.00 10,200 10,600 10,000 166,700 1,700,340,000
27/10/2022 10,200 0.80 ▲ 7.84 9,400 10,200 9,000 192,900 1,967,580,000
26/10/2022 9,400 -0.60 ▼ -6.38 10,000 10,400 9,000 181,100 1,702,340,000
25/10/2022 10,000 0.10 ▲ 1.00 9,900 10,200 9,000 366,900 3,669,000,000
24/10/2022 9,900 -1.00 ▼ -10.10 10,900 10,900 9,900 204,100 2,020,590,000
21/10/2022 10,900 -1.20 ▼ -11.01 12,100 12,100 10,900 279,300 3,044,370,000
20/10/2022 12,100 -0.30 ▼ -2.48 12,400 12,500 11,900 139,400 1,686,740,000
19/10/2022 12,400 -0.30 ▼ -2.42 12,700 12,800 12,300 138,100 1,712,440,000
18/10/2022 12,700 0.40 ▲ 3.15 12,300 13,200 12,500 260,800 3,312,160,000
17/10/2022 12,300 -0.10 ▼ -0.81 12,400 12,600 11,800 257,600 3,168,480,000
14/10/2022 12,400 0.60 ▲ 4.84 11,800 12,500 12,000 293,700 3,641,880,000
13/10/2022 11,800 0.40 ▲ 3.39 11,400 12,000 10,800 251,200 2,964,160,000
12/10/2022 11,400 0.60 ▲ 5.26 10,800 11,700 10,400 239,900 2,734,860,000
11/10/2022 10,800 -1.10 ▼ -10.19 11,900 11,900 10,800 273,200 2,950,560,000
07/10/2022 11,700 -1.20 ▼ -10.26 12,900 12,900 11,700 556,300 6,508,710,000
06/10/2022 12,900 -1.30 ▼ -10.08 14,200 14,200 12,900 201,200 2,595,480,000
05/10/2022 14,200 0.50 ▲ 3.52 13,700 14,400 13,700 234,600 3,331,320,000
04/10/2022 13,700 0.00 ■■ 0.00 13,700 14,400 13,400 133,700 1,831,690,000
03/10/2022 13,700 -1.50 ▼ -10.95 15,200 15,200 13,700 265,200 3,633,240,000
30/09/2022 15,200 -0.40 ▼ -2.63 15,600 15,600 14,200 337,500 5,130,000,000
29/09/2022 15,600 -0.40 ▼ -2.56 16,000 16,500 15,500 225,100 3,511,560,000
28/09/2022 16,000 -0.20 ▼ -1.25 16,200 16,500 15,600 173,400 2,774,400,000
27/09/2022 16,200 0.20 ▲ 1.23 16,000 16,500 15,500 268,500 4,349,700,000
26/09/2022 16,000 -1.00 ▼ -6.25 17,000 17,000 15,300 826,700 13,227,200,000
23/09/2022 17,000 -0.70 ▼ -4.12 17,700 17,900 16,900 369,200 6,276,400,000
22/09/2022 17,700 0.20 ▲ 1.13 17,500 17,800 16,800 266,300 4,713,510,000
21/09/2022 17,500 -0.20 ▼ -1.14 17,700 18,000 17,100 117,100 2,049,250,000
20/09/2022 17,700 0.60 ▲ 3.39 17,100 18,000 16,200 344,900 6,104,730,000
19/09/2022 17,100 -1.70 ▼ -9.94 18,800 18,900 17,100 344,600 5,892,660,000
16/09/2022 18,800 -0.60 ▼ -3.19 19,400 19,400 18,700 264,900 4,980,120,000
15/09/2022 19,400 0.20 ▲ 1.03 19,200 20,500 19,200 278,000 5,393,200,000
14/09/2022 19,200 -0.60 ▼ -3.13 19,800 19,600 18,600 374,400 7,188,480,000
13/09/2022 19,800 -0.70 ▼ -3.54 20,500 20,900 19,500 356,500 7,058,700,000
12/09/2022 20,500 0.50 ▲ 2.44 20,000 21,900 20,500 330,500 6,775,250,000
09/09/2022 20,000 -0.90 ▼ -4.50 20,900 21,600 19,300 430,900 8,618,000,000
08/09/2022 20,900 -2.20 ▼ -10.53 23,100 23,100 20,900 1,048,100 21,905,290,000
07/09/2022 23,100 0.20 ▲ 0.87 22,900 23,500 21,200 588,700 13,598,970,000
06/09/2022 22,900 1.10 ▲ 4.80 21,800 23,900 22,900 1,698,800 38,902,520,000
05/09/2022 48,000 -1.50 ▼ -3.13 49,500 52,000 44,800 807,900 38,779,200,000
31/08/2022 49,500 -5.50 ▼ -11.11 55,000 54,000 49,500 925,000 45,787,500,000
30/08/2022 55,000 2.80 ▲ 5.09 52,200 55,000 49,200 682,800 37,554,000,000
29/08/2022 52,200 -5.80 ▼ -11.11 58,000 58,000 52,200 1,284,500 67,050,900,000
26/08/2022 58,000 3.30 ▲ 5.69 54,700 59,800 54,700 596,700 34,608,600,000
25/08/2022 54,700 4.90 ▲ 8.96 49,800 54,700 51,000 834,900 45,669,030,000
24/08/2022 49,800 4.50 ▲ 9.04 45,300 49,800 45,300 1,362,900 67,872,420,000
23/08/2022 45,300 4.10 ▲ 9.05 41,200 45,300 41,200 244,900 11,093,970,000
22/08/2022 41,200 1.80 ▲ 4.37 39,400 41,700 39,500 115,600 4,762,720,000
19/08/2022 39,400 0.00 ■■ 0.00 39,400 39,900 39,000 36,700 1,445,980,000
18/08/2022 39,400 0.10 ▲ 0.25 39,300 39,900 38,800 55,900 2,202,460,000
17/08/2022 39,300 0.00 ■■ 0.00 39,300 40,400 39,200 23,600 927,480,000
16/08/2022 39,300 -0.60 ▼ -1.53 39,900 40,000 39,100 21,800 856,740,000
15/08/2022 39,900 -0.30 ▼ -0.75 40,200 40,400 39,500 21,500 857,850,000
12/08/2022 40,200 0.20 ▲ 0.50 40,000 40,200 39,100 20,600 828,120,000
11/08/2022 40,000 -0.80 ▼ -2.00 40,800 41,400 39,200 47,500 1,900,000,000
10/08/2022 40,800 0.80 ▲ 1.96 40,000 40,800 39,000 40,000 1,632,000,000
09/08/2022 40,000 -0.50 ▼ -1.25 40,500 40,200 39,200 30,800 1,232,000,000
08/08/2022 40,500 0.50 ▲ 1.23 40,000 41,100 39,000 33,200 1,344,600,000
05/08/2022 40,000 0.10 ▲ 0.25 39,900 40,000 38,000 28,100 1,124,000,000
04/08/2022 39,900 0.00 ■■ 0.00 39,900 41,800 39,400 87,100 3,475,290,000
03/08/2022 39,900 1.90 ▲ 4.76 38,000 39,900 37,600 70,300 2,804,970,000
02/08/2022 38,000 0.60 ▲ 1.58 37,400 38,400 37,200 99,600 3,784,800,000
01/08/2022 37,400 1.80 ▲ 4.81 35,600 37,500 35,600 105,100 3,930,740,000
29/07/2022 35,600 0.40 ▲ 1.12 35,200 36,000 35,200 38,400 1,367,040,000
28/07/2022 35,200 0.70 ▲ 1.99 34,500 35,600 34,400 70,300 2,474,560,000
27/07/2022 34,500 -0.30 ▼ -0.87 34,800 34,700 34,100 15,200 524,400,000
26/07/2022 34,800 0.50 ▲ 1.44 34,300 35,000 33,500 19,700 685,560,000
25/07/2022 34,300 0.00 ■■ 0.00 34,300 35,100 34,000 15,800 541,940,000
22/07/2022 34,300 -0.30 ▼ -0.87 34,600 35,600 34,200 10,200 349,860,000
21/07/2022 34,600 -0.90 ▼ -2.60 35,500 35,500 34,600 51,300 1,774,980,000
20/07/2022 35,500 1.10 ▲ 3.10 34,400 35,800 34,400 49,300 1,750,150,000
19/07/2022 34,400 -1.50 ▼ -4.36 35,900 35,500 33,500 35,600 1,224,640,000
18/07/2022 35,900 0.10 ▲ 0.28 35,800 36,300 35,000 17,600 631,840,000
15/07/2022 35,800 -0.20 ▼ -0.56 36,000 36,900 35,200 37,900 1,356,820,000
14/07/2022 36,000 -0.40 ▼ -1.11 36,400 36,300 34,600 30,100 1,083,600,000
13/07/2022 36,400 -0.20 ▼ -0.55 36,600 37,900 35,500 79,300 2,886,520,000
12/07/2022 36,600 2.10 ▲ 5.74 34,500 36,800 34,600 67,700 2,477,820,000
11/07/2022 34,500 0.00 ■■ 0.00 34,500 35,600 33,600 23,100 796,950,000
08/07/2022 34,500 1.30 ▲ 3.77 33,200 35,700 33,400 34,900 1,204,050,000
07/07/2022 33,200 -1.70 ▼ -5.12 34,900 34,700 33,200 18,100 600,920,000
06/07/2022 34,900 -0.90 ▼ -2.58 35,800 35,400 33,000 22,100 771,290,000
05/07/2022 35,800 -0.20 ▼ -0.56 36,000 36,000 34,500 29,200 1,045,360,000
04/07/2022 36,000 -1.00 ▼ -2.78 37,000 37,000 35,100 24,900 896,400,000
01/07/2022 37,000 2.50 ▲ 6.76 34,500 37,000 32,400 37,600 1,391,200,000
30/06/2022 34,500 -1.80 ▼ -5.22 36,300 36,300 32,700 60,700 2,094,150,000
29/06/2022 36,300 0.00 ■■ 0.00 36,300 36,700 34,000 97,200 3,528,360,000
28/06/2022 36,300 3.30 ▲ 9.09 33,000 36,300 33,000 76,700 2,784,210,000
27/06/2022 33,000 0.50 ▲ 1.52 32,500 33,300 31,500 59,000 1,947,000,000
24/06/2022 32,500 -0.50 ▼ -1.54 33,000 33,900 29,700 29,100 945,750,000
23/06/2022 33,000 1.50 ▲ 4.55 31,500 33,400 30,000 51,900 1,712,700,000
22/06/2022 31,500 2.40 ▲ 7.62 29,100 32,000 26,500 97,600 3,074,400,000
21/06/2022 29,100 -3.20 ▼ -11.00 32,300 31,000 29,100 89,300 2,598,630,000
20/06/2022 32,300 -3.50 ▼ -10.84 35,800 36,500 32,300 124,500 4,021,350,000
17/06/2022 35,800 -3.90 ▼ -10.89 39,700 39,700 35,800 131,200 4,696,960,000
16/06/2022 39,700 -0.50 ▼ -1.26 40,200 41,400 39,700 21,800 865,460,000
15/06/2022 40,200 -0.80 ▼ -1.99 41,000 42,500 37,100 49,600 1,993,920,000
14/06/2022 41,000 -0.90 ▼ -2.20 41,900 41,900 40,600 27,700 1,135,700,000
13/06/2022 41,900 -2.60 ▼ -6.21 44,500 43,800 41,800 26,100 1,093,590,000
10/06/2022 44,500 -0.10 ▼ -0.22 44,600 44,700 43,000 42,300 1,882,350,000
09/06/2022 44,600 -0.30 ▼ -0.67 44,900 46,000 44,600 20,100 896,460,000
08/06/2022 44,900 0.40 ▲ 0.89 44,500 46,000 44,700 60,400 2,711,960,000
07/06/2022 44,500 -0.80 ▼ -1.80 45,300 45,700 43,800 28,700 1,277,150,000
06/06/2022 45,300 -0.20 ▼ -0.44 45,500 46,800 45,000 52,000 2,355,600,000
03/06/2022 45,500 -1.30 ▼ -2.86 46,800 46,800 44,000 41,400 1,883,700,000
02/06/2022 46,800 -1.10 ▼ -2.35 47,900 48,000 46,700 32,600 1,525,680,000
01/06/2022 47,900 -0.10 ▼ -0.21 48,000 47,900 46,700 27,900 1,336,410,000
31/05/2022 48,000 -1.00 ▼ -2.08 49,000 49,500 47,500 36,900 1,771,200,000
30/05/2022 49,000 -0.20 ▼ -0.41 49,200 49,700 49,000 47,400 2,322,600,000
27/05/2022 49,200 0.80 ▲ 1.63 48,400 49,600 48,400 103,600 5,097,120,000
26/05/2022 48,400 -0.10 ▼ -0.21 48,500 48,900 47,500 80,800 3,910,720,000
25/05/2022 48,500 1.00 ▲ 2.06 47,500 50,500 47,100 89,800 4,355,300,000
24/05/2022 47,500 0.00 ■■ 0.00 47,500 47,700 45,800 93,400 4,436,500,000
23/05/2022 47,500 -0.60 ▼ -1.26 48,100 48,300 46,000 65,300 3,101,750,000
20/05/2022 48,100 -0.10 ▼ -0.21 48,200 48,700 47,000 84,100 4,045,210,000
19/05/2022 48,200 0.00 ■■ 0.00 48,200 48,600 46,800 51,600 2,487,120,000
18/05/2022 48,200 0.20 ▲ 0.41 48,000 49,300 47,800 173,200 8,348,240,000
17/05/2022 48,000 3.60 ▲ 7.50 44,400 48,000 43,000 90,700 4,353,600,000
16/05/2022 44,400 0.40 ▲ 0.90 44,000 47,800 44,100 62,000 2,752,800,000
13/05/2022 44,000 0.50 ▲ 1.14 43,500 46,000 41,500 75,700 3,330,800,000
12/05/2022 43,500 -4.20 ▼ -9.66 47,700 47,200 43,500 45,100 1,961,850,000
11/05/2022 47,700 3.00 ▲ 6.29 44,700 49,000 45,000 66,600 3,176,820,000
10/05/2022 44,700 2.20 ▲ 4.92 42,500 45,900 40,100 53,200 2,378,040,000
09/05/2022 42,500 -2.70 ▼ -6.35 45,200 44,100 40,800 128,100 5,444,250,000
29/04/2022 54,000 0.90 ▲ 1.67 53,100 54,000 50,200 74,400 4,017,600,000
28/04/2022 53,100 0.10 ▲ 0.19 53,000 57,000 52,900 94,600 5,023,260,000
27/04/2022 53,000 4.60 ▲ 8.68 48,400 53,000 48,000 102,800 5,448,400,000
26/04/2022 48,400 4.40 ▲ 9.09 44,000 48,400 39,700 159,700 7,729,480,000
25/04/2022 45,500 0.10 ▲ 0.22 45,400 46,800 45,500 5,400 245,700,000
23/04/2022 45,400 0.00 ■■ 0.00 45,400 49,800 41,000 37,250 1,691,150,000
22/04/2022 45,400 0.00 ■■ 0.00 45,400 49,800 41,000 37,250 1,691,150,000
21/04/2022 45,400 -5.00 ▼ -11.01 50,400 45,500 45,400 3,200 145,280,000
20/04/2022 50,400 0.80 ▲ 1.59 49,600 51,200 49,000 22,700 1,144,080,000
19/04/2022 49,600 -5.50 ▼ -11.09 55,100 57,000 49,600 20,630 1,023,248,000
18/04/2022 55,100 -6.10 ▼ -11.07 61,200 61,000 55,100 24,510 1,350,501,000
16/04/2022 61,200 -2.10 ▼ -3.43 63,300 66,000 59,000 7,520 460,224,000
15/04/2022 61,200 -2.10 ▼ -3.43 63,300 66,000 59,000 75,200 4,602,240,000
14/04/2022 63,300 -2.80 ▼ -4.42 66,100 66,100 63,000 25,500 1,614,150,000
13/04/2022 66,100 6.00 ▲ 9.08 60,100 66,100 59,400 75,000 4,957,500,000
12/04/2022 60,100 -3.90 ▼ -6.49 64,000 64,200 60,100 78,200 4,699,820,000
08/04/2022 64,000 -1.10 ▼ -1.72 65,100 66,500 64,000 71,000 4,544,000,000
07/04/2022 65,100 -1.90 ▼ -2.92 67,000 67,100 65,100 95,300 6,204,030,000
06/04/2022 67,000 -3.00 ▼ -4.48 70,000 69,500 67,000 175,300 11,745,100,000
05/04/2022 70,000 -1.00 ▼ -1.43 71,000 70,900 69,500 71,100 4,977,000,000
04/04/2022 71,000 -0.90 ▼ -1.27 71,900 73,000 70,400 105,500 7,490,500,000
01/04/2022 71,900 -0.50 ▼ -0.70 72,400 72,600 70,000 134,900 9,699,310,000
31/03/2022 72,400 1.80 ▲ 2.49 70,600 72,600 69,500 360,000 26,064,000,000
30/03/2022 70,600 1.00 ▲ 1.42 69,600 70,600 67,500 214,600 15,150,760,000
29/03/2022 69,600 -0.40 ▼ -0.57 70,000 71,000 69,600 192,500 13,398,000,000
28/03/2022 70,000 -1.10 ▼ -1.57 71,100 71,000 67,000 183,200 12,824,000,000
25/03/2022 71,100 1.10 ▲ 1.55 70,000 71,700 70,000 136,800 9,726,480,000
24/03/2022 70,000 -1.00 ▼ -1.43 71,000 71,000 69,100 99,900 6,993,000,000
23/03/2022 71,000 1.20 ▲ 1.69 69,800 72,400 68,500 85,400 6,063,400,000
22/03/2022 69,800 -1.30 ▼ -1.86 71,100 72,700 69,700 127,700 8,913,460,000
21/03/2022 71,100 1.60 ▲ 2.25 69,500 73,000 69,100 163,000 11,589,300,000
18/03/2022 69,500 0.50 ▲ 0.72 69,000 69,700 68,300 86,900 6,039,550,000
17/03/2022 69,000 0.00 ■■ 0.00 69,000 69,900 68,500 152,000 10,488,000,000
16/03/2022 69,000 1.30 ▲ 1.88 67,700 69,900 67,800 92,700 6,396,300,000
15/03/2022 67,700 1.80 ▲ 2.66 65,900 68,600 65,900 116,700 7,900,590,000
14/03/2022 65,900 -0.10 ▼ -0.15 66,000 66,900 65,100 144,300 9,509,370,000
11/03/2022 66,000 -2.90 ▼ -4.39 68,900 69,000 66,000 173,400 11,444,400,000
10/03/2022 68,900 0.20 ▲ 0.29 68,700 71,000 68,700 101,900 7,020,910,000
09/03/2022 68,700 -1.70 ▼ -2.47 70,400 71,000 67,900 142,400 9,782,880,000
08/03/2022 70,400 -1.70 ▼ -2.41 72,100 72,600 70,100 160,300 11,285,120,000
07/03/2022 72,100 -1.50 ▼ -2.08 73,600 75,300 72,000 241,000 17,376,100,000
04/03/2022 73,600 0.60 ▲ 0.82 73,000 74,800 72,800 240,500 17,700,800,000
03/03/2022 73,000 -0.60 ▼ -0.82 73,600 73,600 71,900 230,500 16,826,500,000
02/03/2022 73,600 -0.30 ▼ -0.41 73,900 74,600 72,800 164,600 12,114,560,000
01/03/2022 73,900 2.10 ▲ 2.84 71,800 74,700 71,200 118,600 8,764,540,000
28/02/2022 71,800 0.00 ■■ 0.00 71,800 73,000 68,200 202,600 14,546,680,000
25/02/2022 71,800 -4.20 ▼ -5.85 76,000 76,900 71,000 728,300 52,291,940,000
24/02/2022 76,000 -3.00 ▼ -3.95 79,000 79,000 71,500 235,100 17,867,600,000
23/02/2022 79,000 0.50 ▲ 0.63 78,500 86,300 78,300 269,500 21,290,500,000
22/02/2022 78,500 0.00 ■■ 0.00 78,500 78,500 74,900 253,000 19,860,500,000
21/02/2022 78,500 0.60 ▲ 0.76 77,900 80,000 77,500 262,400 20,598,400,000
18/02/2022 77,900 0.70 ▲ 0.90 77,200 78,000 74,900 109,400 8,522,260,000
17/02/2022 77,200 -0.80 ▼ -1.04 78,000 79,700 76,500 189,300 14,613,960,000
16/02/2022 78,000 5.50 ▲ 7.05 72,500 79,700 73,000 811,700 63,312,600,000
15/02/2022 72,500 2.50 ▲ 3.45 70,000 72,500 68,000 106,100 7,692,250,000
14/02/2022 70,000 0.20 ▲ 0.29 69,800 72,000 68,200 142,100 9,947,000,000
11/02/2022 69,800 3.30 ▲ 4.73 66,500 70,000 67,000 203,100 14,176,380,000
10/02/2022 66,500 2.50 ▲ 3.76 64,000 69,000 63,500 109,300 7,268,450,000
09/02/2022 64,000 0.30 ▲ 0.47 63,700 64,000 62,900 45,100 2,886,400,000
08/02/2022 63,700 -1.60 ▼ -2.51 65,300 64,500 63,500 56,800 3,618,160,000
07/02/2022 65,300 2.00 ▲ 3.06 63,300 67,800 63,500 35,500 2,318,150,000
28/01/2022 63,300 2.90 ▲ 4.58 60,400 64,500 60,300 65,200 4,127,160,000
27/01/2022 60,400 -1.50 ▼ -2.48 61,900 63,000 58,800 91,500 5,526,600,000
26/01/2022 61,900 -0.90 ▼ -1.45 62,800 63,000 61,000 106,400 6,586,160,000
25/01/2022 62,800 1.60 ▲ 2.55 61,200 63,600 55,500 67,300 4,226,440,000
24/01/2022 61,200 -6.80 ▼ -11.11 68,000 68,500 61,200 111,500 6,823,800,000
21/01/2022 68,000 2.40 ▲ 3.53 65,600 70,800 65,700 253,500 17,238,000,000
20/01/2022 65,600 5.90 ▲ 8.99 59,700 65,600 57,200 194,500 12,759,200,000
19/01/2022 59,700 -1.30 ▼ -2.18 61,000 61,500 56,800 127,800 7,629,660,000
18/01/2022 61,000 -1.00 ▼ -1.64 62,000 62,500 59,100 153,200 9,345,200,000
17/01/2022 62,000 -2.90 ▼ -4.68 64,900 68,000 61,500 89,700 5,561,400,000
14/01/2022 64,900 4.80 ▲ 7.40 60,100 66,100 56,500 116,600 7,567,340,000
13/01/2022 60,100 -3.50 ▼ -5.82 63,600 65,000 60,100 103,800 6,238,380,000
12/01/2022 63,600 -3.70 ▼ -5.82 67,300 67,300 61,000 178,600 11,358,960,000
11/01/2022 67,300 -1.50 ▼ -2.23 68,800 70,000 66,900 101,200 6,810,760,000
10/01/2022 68,800 0.70 ▲ 1.02 68,100 71,500 68,000 125,100 8,606,880,000
07/01/2022 68,100 1.10 ▲ 1.62 67,000 71,000 67,000 113,000 7,695,300,000
06/01/2022 67,000 -4.00 ▼ -5.97 71,000 71,000 65,000 227,700 15,255,900,000
05/01/2022 71,000 -5.00 ▼ -7.04 76,000 75,900 70,000 229,800 16,315,800,000
04/01/2022 76,000 0.00 ■■ 0.00 76,000 77,600 75,600 136,500 10,374,000,000
31/12/2021 76,000 -0.80 ▼ -1.05 76,800 77,000 74,300 203,900 15,496,400,000
30/12/2021 76,800 -1.20 ▼ -1.56 78,000 79,200 76,500 115,800 8,893,440,000
29/12/2021 78,000 1.70 ▲ 2.18 76,300 78,500 75,000 271,300 21,161,400,000
22/12/2021 68,900 -7.60 ▼ -11.03 76,500 77,000 68,900 580,600 40,003,340,000
21/12/2021 76,500 -1.50 ▼ -1.96 78,000 79,000 75,500 172,400 13,188,600,000
20/12/2021 78,000 -0.90 ▼ -1.15 78,900 78,900 72,000 162,400 12,667,200,000
17/12/2021 78,900 -2.10 ▼ -2.66 81,000 82,200 78,700 287,000 22,644,300,000
16/12/2021 81,000 2.80 ▲ 3.46 78,200 81,400 79,000 300,000 24,300,000,000
15/12/2021 78,200 1.10 ▲ 1.41 77,100 80,000 77,000 203,600 15,921,520,000
14/12/2021 79,000 -2.80 ▼ -3.54 81,800 81,000 79,000 33,900 2,678,100,000
13/12/2021 81,800 -1.20 ▼ -1.47 83,000 83,000 79,400 241,000 19,713,800,000
10/12/2021 83,000 0.00 ■■ 0.00 83,000 84,800 82,300 136,500 11,329,500,000
09/12/2021 83,000 5.60 ▲ 6.75 77,400 84,500 76,000 199,100 16,525,300,000
08/12/2021 77,400 2.00 ▲ 2.58 75,400 77,600 75,500 185,800 14,380,920,000
07/12/2021 75,400 1.60 ▲ 2.12 73,800 78,000 70,300 257,300 19,400,420,000
06/12/2021 73,800 -8.20 ▼ -11.11 82,000 83,100 73,800 393,800 29,062,440,000
03/12/2021 82,000 -1.50 ▼ -1.83 83,500 85,500 82,000 152,800 12,529,600,000
02/12/2021 83,500 -8.00 ▼ -9.58 91,500 91,500 83,500 172,900 14,437,150,000
01/12/2021 91,500 4.50 ▲ 4.92 87,000 91,500 83,800 170,500 15,600,750,000
30/11/2021 87,000 -0.50 ▼ -0.57 87,500 92,600 87,000 149,800 13,032,600,000
29/11/2021 87,500 7.50 ▲ 8.57 80,000 88,000 76,500 515,700 45,123,750,000
26/11/2021 80,000 -7.10 ▼ -8.88 87,100 88,900 80,000 269,500 21,560,000,000
25/11/2021 87,100 -3.10 ▼ -3.56 90,200 91,000 86,000 244,800 21,322,080,000
24/11/2021 90,200 -2.80 ▼ -3.10 93,000 97,000 89,500 147,900 13,340,580,000
23/11/2021 93,000 1.00 ▲ 1.08 92,000 93,000 83,000 208,000 19,344,000,000
22/11/2021 92,000 -6.00 ▼ -6.52 98,000 101,000 90,000 480,500 44,206,000,000
19/11/2021 98,000 -0.30 ▼ -0.31 98,300 104,100 96,000 481,100 47,147,800,000
18/11/2021 98,300 -0.70 ▼ -0.71 99,000 100,000 97,500 340,200 33,441,660,000
17/11/2021 99,000 0.90 ▲ 0.91 98,100 103,000 98,500 300,500 29,749,500,000
16/11/2021 98,100 -3.90 ▼ -3.98 102,000 102,000 98,100 255,900 25,103,790,000
15/11/2021 102,000 6.50 ▲ 6.37 95,500 104,900 95,500 583,200 59,486,400,000
12/11/2021 95,500 -2.50 ▼ -2.62 98,000 98,000 95,000 292,000 27,886,000,000
11/11/2021 98,000 -1.80 ▼ -1.84 99,800 105,000 97,000 245,400 24,049,200,000
10/11/2021 99,800 -0.70 ▼ -0.70 100,500 100,900 94,000 454,300 45,339,140,000
09/11/2021 100,500 0.00 ■■ 0.00 100,500 101,000 97,600 223,500 22,461,750,000
08/11/2021 100,500 0.20 ▲ 0.20 100,300 109,000 97,000 470,600 47,295,300,000
05/11/2021 100,300 9.00 ▲ 8.97 91,300 100,400 95,000 821,000 82,346,300,000
03/11/2021 83,000 -7.00 ▼ -8.43 90,000 99,000 82,000 603,800 50,115,400,000
02/11/2021 90,000 8.10 ▲ 9.00 81,900 90,000 78,100 406,600 36,594,000,000
01/11/2021 81,900 7.40 ▲ 9.04 74,500 81,900 76,800 442,900 36,273,510,000
29/10/2021 74,500 4.60 ▲ 6.17 69,900 75,000 70,200 443,600 33,048,200,000
28/10/2021 69,900 3.70 ▲ 5.29 66,200 70,000 66,200 304,800 21,305,520,000
27/10/2021 66,200 0.20 ▲ 0.30 66,000 68,000 65,500 18,460 1,222,052,000
26/10/2021 66,000 0.30 ▲ 0.45 65,700 70,000 60,000 490,800 32,392,800,000
25/10/2021 65,700 5.90 ▲ 8.98 59,800 65,700 61,500 411,500 27,035,550,000
22/10/2021 59,800 3.80 ▲ 6.35 56,000 60,000 56,000 288,700 17,264,260,000
21/10/2021 56,000 0.40 ▲ 0.71 55,600 56,600 55,600 132,000 7,392,000,000
20/10/2021 55,600 0.60 ▲ 1.08 55,000 56,100 55,000 201,700 11,214,520,000
19/10/2021 55,000 1.20 ▲ 2.18 53,800 55,500 53,000 283,500 15,592,500,000
18/10/2021 53,800 4.40 ▲ 8.18 49,400 54,300 49,500 473,300 25,463,540,000
15/10/2021 49,400 0.20 ▲ 0.40 49,200 50,600 49,200 253,500 12,522,900,000
14/10/2021 49,200 1.20 ▲ 2.44 48,000 49,500 47,800 241,100 11,862,120,000
13/10/2021 48,000 -1.80 ▼ -3.75 49,800 49,100 47,600 449,500 21,576,000,000
12/10/2021 49,800 0.30 ▲ 0.60 49,500 51,200 48,800 260,100 12,952,980,000
11/10/2021 49,500 0.40 ▲ 0.81 49,100 50,000 48,900 183,200 9,068,400,000
08/10/2021 49,100 1.10 ▲ 2.24 48,000 50,000 48,100 267,000 13,109,700,000
07/10/2021 47,600 -0.40 ▼ -0.84 48,000 48,300 47,200 197,100 9,381,960,000
06/10/2021 48,000 0.00 ■■ 0.00 48,000 48,100 47,100 190,800 9,158,400,000
05/10/2021 48,000 1.00 ▲ 2.08 47,000 49,000 46,900 266,500 12,792,000,000
04/10/2021 47,300 1.00 ▲ 2.11 45,000 47,500 46,300 357,300 16,900,290,000
01/10/2021 46,300 1.30 ▲ 2.81 45,000 47,100 44,400 297,400 13,769,620,000
30/09/2021 45,000 -1.30 ▼ -2.89 46,300 47,000 44,500 339,400 15,273,000,000
29/09/2021 46,300 1.20 ▲ 2.59 45,100 47,500 45,600 283,300 13,116,790,000
28/09/2021 45,100 4.10 ▲ 9.09 40,500 45,100 40,900 987,700 44,545,270,000
27/09/2021 41,000 0.50 ▲ 1.22 40,500 41,900 40,000 601,000 24,641,000,000
24/09/2021 40,500 0.00 ■■ 0.00 40,500 40,500 39,000 482,700 19,549,350,000
23/09/2021 40,500 -1.50 ▼ -3.70 42,000 42,500 40,300 562,100 22,765,050,000
22/09/2021 42,000 2.00 ▲ 4.76 40,000 42,000 39,500 623,800 26,199,600,000
21/09/2021 40,000 1.70 ▲ 4.25 38,300 40,200 37,100 629,700 25,188,000,000
20/09/2021 38,300 -2.20 ▼ -5.74 40,500 43,800 38,200 1,309,100 50,138,530,000
17/09/2021 40,500 3.60 ▲ 8.89 36,900 40,500 38,000 630,300 25,527,150,000
16/09/2021 36,900 3.30 ▲ 8.94 33,600 36,900 33,800 600,000 22,140,000,000
15/09/2021 33,600 -0.20 ▼ -0.60 33,800 35,000 32,600 467,600 15,711,360,000
14/09/2021 33,800 1.60 ▲ 4.73 32,200 35,400 30,800 1,180,800 39,911,040,000
13/09/2021 32,200 2.90 ▲ 9.01 29,300 32,200 32,200 688,500 22,169,700,000
10/09/2021 29,300 2.60 ▲ 8.87 26,700 29,300 29,300 99,400 2,912,420,000
09/09/2021 26,700 2.40 ▲ 8.99 24,300 26,700 25,000 266,000 7,102,200,000
08/09/2021 24,300 0.40 ▲ 1.65 23,900 26,000 23,900 1,869,800 45,436,140,000
07/09/2021 23,900 0.20 ▲ 0.84 23,700 24,300 23,600 506,600 12,107,740,000
06/09/2021 23,700 -0.50 ▼ -2.11 24,200 25,000 23,700 536,800 12,722,160,000
01/09/2021 24,200 1.70 ▲ 7.02 22,500 24,500 22,400 537,000 12,995,400,000
31/08/2021 22,500 -0.10 ▼ -0.44 22,600 23,000 22,300 280,200 6,304,500,000
30/08/2021 22,600 2.00 ▲ 8.85 20,600 22,600 21,000 427,200 9,654,720,000
27/08/2021 20,600 0.50 ▲ 2.43 20,100 20,800 19,500 47,100 970,260,000
26/08/2021 20,100 0.00 ■■ 0.00 20,100 20,300 19,900 71,500 1,437,150,000
25/08/2021 20,100 0.00 ■■ 0.00 20,100 20,400 20,100 40,900 822,090,000
24/08/2021 20,100 0.10 ▲ 0.50 20,000 21,300 20,000 111,400 2,239,140,000
23/08/2021 20,000 0.50 ▲ 2.50 19,500 20,600 19,100 125,500 2,510,000,000
20/08/2021 19,500 -1.70 ▼ -8.72 21,200 22,100 19,100 133,000 2,593,500,000
19/08/2021 21,200 0.00 ■■ 0.00 21,200 21,400 20,800 52,000 1,102,400,000
18/08/2021 21,200 0.60 ▲ 2.83 20,600 22,000 20,600 127,100 2,694,520,000
17/08/2021 20,600 -0.30 ▼ -1.46 20,900 20,900 20,000 122,500 2,523,500,000
16/08/2021 20,900 1.70 ▲ 8.13 19,200 21,000 18,700 218,100 4,558,290,000
13/08/2021 19,200 0.20 ▲ 1.04 19,000 19,200 18,700 54,100 1,038,720,000
12/08/2021 19,000 0.10 ▲ 0.53 18,900 20,000 18,500 86,700 1,647,300,000
11/08/2021 18,900 -0.60 ▼ -3.17 19,500 19,500 18,500 106,700 2,016,630,000
10/08/2021 19,500 -0.10 ▼ -0.51 19,600 19,500 19,000 62,400 1,216,800,000
09/08/2021 19,600 0.90 ▲ 4.59 18,700 20,500 19,000 122,000 2,391,200,000
06/08/2021 18,700 1.70 ▲ 9.09 17,000 18,700 17,100 137,400 2,569,380,000
05/08/2021 17,000 0.00 ■■ 0.00 17,000 17,000 16,500 107,700 1,830,900,000
04/08/2021 17,000 -0.10 ▼ -0.59 17,100 17,000 16,600 87,100 1,480,700,000
03/08/2021 17,100 0.10 ▲ 0.58 17,000 17,100 16,500 66,500 1,137,150,000
02/08/2021 17,000 -0.10 ▼ -0.59 17,100 17,100 16,600 20,200 343,400,000
30/07/2021 17,100 0.10 ▲ 0.58 17,000 17,300 17,000 39,300 672,030,000
29/07/2021 17,000 0.00 ■■ 0.00 17,000 17,400 17,000 14,000 238,000,000
28/07/2021 17,000 -0.40 ▼ -2.35 17,400 17,400 16,800 23,500 399,500,000
27/07/2021 17,400 0.30 ▲ 1.72 17,100 17,400 16,800 13,200 229,680,000
26/07/2021 17,100 0.30 ▲ 1.75 17,500 17,100 16,600 36,300 620,730,000
23/07/2021 16,800 -0.70 ▼ -4.17 17,500 17,500 16,800 36,000 604,800,000
22/07/2021 17,500 0.60 ▲ 3.43 16,900 17,500 16,900 33,600 588,000,000
21/07/2021 16,900 -0.40 ▼ -2.37 17,300 17,300 16,900 28,200 476,580,000
20/07/2021 17,300 0.00 ■■ 0.00 17,300 17,300 15,600 65,700 1,136,610,000
19/07/2021 17,300 -0.70 ▼ -4.05 18,000 18,100 16,700 44,500 769,850,000
16/07/2021 18,000 0.00 ■■ 0.00 18,000 18,000 17,800 5,600 100,800,000
15/07/2021 18,000 0.00 ■■ 0.00 18,000 18,000 17,600 14,900 268,200,000
14/07/2021 18,000 0.00 ■■ 0.00 18,000 18,100 17,200 60,700 1,092,600,000
13/07/2021 18,000 0.20 ▲ 1.11 17,800 18,200 16,900 52,600 946,800,000
12/07/2021 17,800 -1.70 ▼ -9.55 19,500 19,000 17,600 102,000 1,815,600,000
09/07/2021 19,500 0.00 ■■ 0.00 19,500 19,800 18,800 33,500 653,250,000
08/07/2021 19,500 0.00 ■■ 0.00 19,500 19,500 19,000 16,800 327,600,000
07/07/2021 19,500 0.00 ■■ 0.00 19,500 19,600 18,500 249,500 4,865,250,000
06/07/2021 19,500 -0.50 ▼ -2.56 20,000 20,000 19,200 230,600 4,496,700,000
05/07/2021 20,000 0.00 ■■ 0.00 20,000 20,000 19,400 239,900 4,798,000,000
02/07/2021 20,000 0.00 ■■ 0.00 20,000 20,200 19,700 106,800 2,136,000,000
01/07/2021 20,000 -0.70 ▼ -3.50 20,700 20,500 19,800 111,800 2,236,000,000
30/06/2021 20,700 0.30 ▲ 1.45 20,400 20,700 20,000 57,800 1,196,460,000
29/06/2021 20,400 0.10 ▲ 0.49 20,300 20,500 20,000 93,300 1,903,320,000
28/06/2021 20,300 -1.10 ▼ -5.42 21,400 20,700 20,000 93,600 1,900,080,000
25/06/2021 21,400 -0.40 ▼ -1.87 21,800 21,500 19,700 111,300 2,381,820,000
24/06/2021 21,800 0.00 ■■ 0.00 21,800 21,800 21,100 48,300 1,052,940,000
23/06/2021 21,800 0.00 ■■ 0.00 21,800 21,800 21,300 17,200 374,960,000
22/06/2021 21,800 -0.10 ▼ -0.46 21,900 22,200 20,200 70,500 1,536,900,000
21/06/2021 21,900 -0.40 ▼ -1.83 22,300 22,200 21,700 32,100 702,990,000
18/06/2021 22,300 0.00 ■■ 0.00 22,300 22,300 21,800 73,500 1,639,050,000
17/06/2021 22,300 0.90 ▲ 4.04 21,400 22,300 21,100 32,500 724,750,000
16/06/2021 21,400 -0.40 ▼ -1.87 21,800 21,800 21,400 72,900 1,560,060,000
15/06/2021 21,600 -0.40 ▼ -1.85 22,000 22,000 21,600 59,300 1,280,880,000
14/06/2021 22,000 -0.30 ▼ -1.36 22,300 22,300 21,900 79,200 1,742,400,000
11/06/2021 22,300 0.00 ■■ 0.00 22,300 22,300 21,700 113,000 2,519,900,000
10/06/2021 22,300 0.00 ■■ 0.00 22,300 22,300 21,600 101,800 2,270,140,000
09/06/2021 22,300 -0.20 ▼ -0.90 22,500 22,600 21,800 100,700 2,245,610,000
08/06/2021 22,500 -0.40 ▼ -1.78 22,900 23,900 22,000 216,700 4,875,750,000
07/06/2021 22,900 -0.60 ▼ -2.62 23,500 23,900 21,800 157,300 3,602,170,000
04/06/2021 23,500 0.80 ▲ 3.40 22,700 23,600 21,800 162,800 3,825,800,000
03/06/2021 22,700 0.40 ▲ 1.76 22,300 23,500 22,300 109,000 2,474,300,000
02/06/2021 22,300 1.70 ▲ 7.62 20,600 22,600 19,800 287,900 6,420,170,000
01/06/2021 20,600 1.80 ▲ 8.74 18,800 20,600 17,500 299,200 6,163,520,000
31/05/2021 18,800 -1.60 ▼ -8.51 21,400 20,400 18,800 182,300 3,427,240,000
28/05/2021 20,400 -1.00 ▼ -4.90 21,400 21,800 19,500 216,900 4,424,760,000
27/05/2021 21,400 -0.90 ▼ -4.21 22,300 22,300 21,400 129,800 2,777,720,000
26/05/2021 22,300 -1.00 ▼ -4.48 23,300 23,100 22,000 160,000 3,568,000,000
25/05/2021 23,300 0.20 ▲ 0.86 23,100 23,300 22,900 10,700 249,310,000
24/05/2021 23,100 0.70 ▲ 3.03 22,400 23,200 22,000 147,700 3,411,870,000
21/05/2021 22,400 -0.50 ▼ -2.23 22,900 22,700 22,000 233,000 5,219,200,000
20/05/2021 22,900 -0.40 ▼ -1.75 23,300 23,600 22,600 42,900 982,410,000
19/05/2021 23,300 -0.70 ▼ -3.00 24,000 24,000 23,000 260,500 6,069,650,000
18/05/2021 24,000 -0.40 ▼ -1.67 24,400 24,400 23,400 7,600 182,400,000
17/05/2021 24,400 0.50 ▲ 2.05 23,900 24,600 23,000 102,700 2,505,880,000
14/05/2021 23,900 -0.60 ▼ -2.51 24,500 24,600 23,000 182,400 4,359,360,000
13/05/2021 24,500 -0.90 ▼ -3.67 25,400 25,400 24,000 157,900 3,868,550,000
12/05/2021 25,400 0.40 ▲ 1.57 25,000 25,900 24,200 35,400 899,160,000
11/05/2021 25,000 1.30 ▲ 5.20 23,700 25,900 23,700 60,200 1,505,000,000
10/05/2021 23,700 -0.60 ▼ -2.53 24,300 24,200 23,200 87,900 2,083,230,000
07/05/2021 24,300 -0.80 ▼ -3.29 25,100 25,200 24,300 59,700 1,450,710,000
06/05/2021 25,100 -0.60 ▼ -2.39 25,700 26,200 24,800 163,400 4,101,340,000
05/05/2021 25,700 -1.60 ▼ -6.23 27,300 26,500 25,000 429,600 11,040,720,000
04/05/2021 26,000 -1.40 ▼ -5.38 27,400 27,500 25,000 22,000 572,000,000
29/04/2021 27,400 -0.40 ▼ -1.46 27,800 27,700 26,700 79,400 2,175,560,000
28/04/2021 27,800 -0.40 ▼ -1.44 28,200 28,000 25,400 83,200 2,312,960,000
27/04/2021 28,200 0.00 ■■ 0.00 28,200 28,200 27,500 65,300 1,841,460,000
26/04/2021 28,200 -1.10 ▼ -3.90 29,300 29,400 28,000 228,200 6,435,240,000
23/04/2021 29,300 0.00 ■■ 0.00 29,300 30,000 29,000 54,600 1,599,780,000
22/04/2021 29,300 -0.10 ▼ -0.34 29,400 31,000 29,000 155,900 4,567,870,000
20/04/2021 29,400 0.80 ▲ 2.72 28,600 29,400 28,600 74,600 2,193,240,000
19/04/2021 28,600 0.10 ▲ 0.35 28,500 28,600 27,500 98,000 2,802,800,000
16/04/2021 28,500 -0.50 ▼ -1.75 29,000 28,900 27,100 128,100 3,650,850,000
15/04/2021 29,000 0.70 ▲ 2.41 28,300 29,900 28,300 210,900 6,116,100,000
14/04/2021 28,300 0.70 ▲ 2.47 27,600 28,400 26,600 77,800 2,201,740,000
13/04/2021 27,600 -0.20 ▼ -0.72 27,800 28,500 26,800 266,300 7,349,880,000
12/04/2021 27,800 0.10 ▲ 0.36 27,700 27,800 27,000 80,800 2,246,240,000
09/04/2021 27,700 -0.10 ▼ -0.36 27,800 27,700 26,800 88,800 2,459,760,000
08/04/2021 27,800 0.30 ▲ 1.08 27,500 28,300 27,500 51,700 1,437,260,000
07/04/2021 27,500 1.50 ▲ 5.45 26,000 28,000 26,200 357,500 9,831,250,000
06/04/2021 26,000 1.40 ▲ 5.38 24,600 26,500 24,200 316,800 8,236,800,000
05/04/2021 24,600 -0.20 ▼ -0.81 24,500 24,900 24,500 44,600 1,097,160,000
02/04/2021 24,800 0.30 ▲ 1.21 24,500 25,200 24,800 94,400 2,341,120,000
01/04/2021 24,500 0.50 ▲ 2.04 24,000 24,500 23,700 66,200 1,621,900,000
31/03/2021 24,000 0.30 ▲ 1.25 23,700 24,000 23,600 86,100 2,066,400,000
30/03/2021 23,700 0.00 ■■ 0.00 23,700 23,800 23,700 54,400 1,289,280,000
29/03/2021 23,700 0.40 ▲ 1.69 23,300 23,800 23,300 36,100 855,570,000
26/03/2021 23,300 0.30 ▲ 1.29 23,000 23,400 22,500 135,200 3,150,160,000
25/03/2021 23,000 -0.70 ▼ -3.04 23,700 23,600 22,700 60,200 1,384,600,000
24/03/2021 23,700 0.00 ■■ 0.00 23,700 23,700 22,900 171,800 4,071,660,000
23/03/2021 23,700 -0.80 ▼ -3.38 24,500 24,200 23,100 183,300 4,344,210,000
22/03/2021 24,500 -0.50 ▼ -2.04 25,000 24,900 24,100 54,500 1,335,250,000
19/03/2021 25,000 -0.10 ▼ -0.40 25,100 25,500 24,500 131,500 3,287,500,000
18/03/2021 25,100 0.20 ▲ 0.80 24,900 25,500 24,800 69,900 1,754,490,000
17/03/2021 24,900 0.90 ▲ 3.61 24,000 25,800 23,800 164,600 4,098,540,000
16/03/2021 24,000 -0.30 ▼ -1.25 24,300 24,600 23,800 141,700 3,400,800,000
15/03/2021 24,300 0.30 ▲ 1.23 24,000 24,600 23,700 241,800 5,875,740,000
12/03/2021 24,000 0.00 ■■ 0.00 24,000 24,100 23,600 90,800 2,179,200,000
11/03/2021 24,000 0.40 ▲ 1.67 23,600 24,500 23,500 71,500 1,716,000,000
10/03/2021 23,600 0.40 ▲ 1.69 23,200 24,100 23,200 241,100 5,689,960,000
09/03/2021 23,200 -1.00 ▼ -4.31 24,200 24,400 22,900 571,500 13,258,800,000
08/03/2021 24,200 0.20 ▲ 0.83 24,000 25,000 23,000 192,000 4,646,400,000
05/03/2021 24,000 1.60 ▲ 6.67 22,400 24,600 21,400 318,700 7,648,800,000
04/03/2021 22,400 0.00 ■■ 0.00 22,400 22,500 21,500 154,300 3,456,320,000
03/03/2021 22,400 0.40 ▲ 1.79 22,000 23,600 22,000 198,100 4,437,440,000
02/03/2021 22,000 2.00 ▲ 9.09 20,000 22,000 20,000 769,700 16,933,400,000
01/03/2021 20,000 0.10 ▲ 0.50 19,900 20,100 19,200 155,400 3,108,000,000
26/02/2021 19,900 -0.40 ▼ -2.01 20,300 20,300 19,000 63,000 1,253,700,000
25/02/2021 20,300 0.40 ▲ 1.97 19,900 20,900 19,400 50,700 1,029,210,000
24/02/2021 19,900 -0.60 ▼ -3.02 20,500 20,500 19,500 76,900 1,530,310,000
23/02/2021 20,500 0.10 ▲ 0.49 20,400 20,800 19,800 87,100 1,785,550,000
22/02/2021 20,400 1.00 ▲ 4.90 19,400 20,600 19,500 14,180 289,272,000
19/02/2021 18,800 -0.40 ▼ -2.13 19,200 18,800 18,800 3,600 67,680,000
18/02/2021 19,200 0.20 ▲ 1.04 19,000 19,300 18,600 117,000 2,246,400,000
17/02/2021 19,000 0.10 ▲ 0.53 18,900 19,200 18,000 46,700 887,300,000
09/02/2021 18,900 0.60 ▲ 3.17 18,300 18,900 17,800 38,200 721,980,000
08/02/2021 18,300 -0.50 ▼ -2.73 18,000 19,000 17,000 81,800 1,496,940,000
05/02/2021 18,800 0.80 ▲ 4.26 18,000 19,000 17,600 61,100 1,148,680,000
05/01/2021 14,100 0.20 ▲ 1.42 13,900 14,300 13,800 46,900 661,290,000
04/01/2021 13,900 -0.10 ▼ -0.72 14,000 14,600 13,400 197,100 2,739,690,000
31/12/2020 14,000 0.50 ▲ 3.57 13,500 14,400 13,000 196,800 2,755,200,000
30/12/2020 13,500 0.90 ▲ 6.67 12,600 13,500 12,000 231,900 3,130,650,000
29/12/2020 12,600 0.00 ■■ 0.00 12,600 13,700 12,500 47,350 596,610,000
28/12/2020 12,600 1.10 ▲ 8.73 11,500 12,600 11,900 108,430 1,366,218,000
27/12/2020 11,500 1.00 ▲ 8.70 10,500 11,500 11,400 102,580 1,179,670,000
25/12/2020 11,500 1.00 ▲ 8.70 10,500 11,500 11,400 102,580 1,179,670,000
24/12/2020 10,500 0.90 ▲ 8.57 9,600 10,500 10,500 139,900 1,468,950,000
23/12/2020 9,600 0.80 ▲ 8.33 8,800 9,600 8,800 54,560 523,776,000
22/12/2020 8,800 -0.70 ▼ -7.95 9,500 9,500 8,800 7,550 66,440,000
21/12/2020 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 460 4,370,000
18/12/2020 9,500 -9.50 ▼ -100.00 9,500 0 0 0 0
17/12/2020 9,500 0.10 ▲ 1.05 9,400 9,500 9,500 2,400 22,800,000
16/12/2020 9,400 -0.10 ▼ -1.06 9,500 9,500 9,400 260 2,444,000
15/12/2020 9,500 -9.50 ▼ -100.00 9,500 0 0 0 0
14/12/2020 9,500 0.30 ▲ 3.16 9,200 9,500 9,500 300 2,850,000
11/12/2020 9,200 -0.20 ▼ -2.17 9,400 9,500 9,000 1,200 11,040,000
10/12/2020 9,400 0.00 ■■ 0.00 9,400 9,400 9,400 100 940,000
09/12/2020 9,400 0.20 ▲ 2.13 9,200 9,500 9,200 6,800 63,920,000
08/12/2020 9,200 -0.30 ▼ -3.26 9,500 9,500 9,200 90 828,000
07/12/2020 9,500 0.70 ▲ 7.37 8,800 9,600 9,500 420 3,990,000
04/12/2020 8,800 -0.70 ▼ -7.95 9,500 9,500 8,800 1,100 9,680,000
03/12/2020 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 700 6,650,000
02/12/2020 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 810 7,695,000
01/12/2020 9,500 0.00 ■■ 0.00 9,500 9,600 9,000 990 9,405,000
30/11/2020 9,500 0.10 ▲ 1.05 9,400 9,500 8,800 300 2,850,000
27/11/2020 9,400 0.30 ▲ 3.19 9,100 9,700 9,400 6,300 59,220,000
26/11/2020 9,400 0.20 ▲ 2.13 9,200 9,600 9,200 2,900 27,260,000
25/11/2020 9,200 0.00 ■■ 0.00 9,200 9,200 9,000 1,200 11,040,000
24/11/2020 9,200 0.10 ▲ 1.09 9,100 9,200 9,200 1,200 11,040,000
23/11/2020 9,100 -0.50 ▼ -5.49 9,600 9,600 9,100 400 3,640,000
20/11/2020 9,600 0.00 ■■ 0.00 9,600 9,600 9,100 40 384,000
19/11/2020 9,600 0.50 ▲ 5.21 9,100 9,600 9,600 100 960,000
18/11/2020 9,100 -0.50 ▼ -5.49 9,600 9,100 9,100 1,100 10,010,000
17/11/2020 9,600 0.50 ▲ 5.21 9,100 9,900 8,300 260 2,496,000
16/11/2020 9,100 -0.60 ▼ -6.59 9,700 9,100 9,100 100 910,000
13/11/2020 9,700 0.40 ▲ 4.12 9,300 9,800 8,500 700 6,790,000
12/11/2020 9,300 0.00 ■■ 0.00 9,300 9,300 9,300 1,000 9,300,000
10/11/2020 9,300 -9.30 ▼ -100.00 9,300 0 0 0 0
09/11/2020 9,300 -0.50 ▼ -5.38 9,800 9,800 9,300 240 2,232,000
06/11/2020 9,800 0.70 ▲ 7.14 9,100 9,800 9,800 100 980,000
05/11/2020 9,100 0.10 ▲ 1.10 9,000 9,100 9,100 100 910,000
04/11/2020 9,000 -0.80 ▼ -8.89 9,800 9,700 9,000 20 180,000
03/11/2020 9,800 0.00 ■■ 0.00 9,800 9,800 8,900 110 1,078,000
02/11/2020 9,800 0.00 ■■ 0.00 9,800 9,800 9,000 20 196,000
30/10/2020 9,800 0.00 ■■ 0.00 9,800 9,800 9,100 300 2,940,000
29/10/2020 9,800 0.80 ▲ 8.16 9,000 9,800 9,800 100 980,000
28/10/2020 9,000 0.10 ▲ 1.11 8,900 9,600 9,000 200 1,800,000
27/10/2020 8,900 -0.70 ▼ -7.87 9,600 8,900 8,900 100 890,000
26/10/2020 9,600 -0.10 ▼ -1.04 9,700 9,600 9,100 450 4,320,000
23/10/2020 9,700 0.00 ■■ 0.00 9,700 9,700 9,000 50 485,000
22/10/2020 9,700 -9.70 ▼ -100.00 9,700 0 0 0 0
21/10/2020 9,700 -0.10 ▼ -1.03 9,800 9,700 8,900 2,800 27,160,000
20/10/2020 9,800 0.30 ▲ 3.06 9,500 9,800 9,800 10 98,000
19/10/2020 9,500 0.00 ■■ 0.00 9,500 10,000 9,500 5,230 49,685,000
16/10/2020 9,500 -0.60 ▼ -6.32 10,100 9,500 9,500 900 8,550,000
15/10/2020 10,100 -0.10 ▼ -0.99 10,200 10,100 10,100 2,000 20,200,000
14/10/2020 10,200 -0.10 ▼ -0.98 10,300 10,200 9,400 200 2,040,000
13/10/2020 10,300 -0.10 ▼ -0.97 10,400 10,300 9,400 3,000 30,900,000
12/10/2020 10,400 0.50 ▲ 4.81 9,900 10,400 9,900 410 4,264,000
09/10/2020 9,900 0.30 ▲ 3.03 9,600 9,900 9,800 1,700 16,830,000
08/10/2020 9,600 -0.30 ▼ -3.13 9,900 9,700 9,500 4,900 47,040,000
07/10/2020 9,900 0.00 ■■ 0.00 9,900 9,900 9,500 20 198,000
06/10/2020 9,900 0.00 ■■ 0.00 9,900 9,900 9,300 20 198,000
05/10/2020 9,900 0.30 ▲ 3.03 9,600 9,900 9,600 220 2,178,000
02/10/2020 9,600 -0.30 ▼ -3.13 9,900 9,800 9,600 170 1,632,000
01/10/2020 9,900 0.00 ■■ 0.00 9,900 9,900 9,400 180 1,782,000
30/09/2020 9,900 0.10 ▲ 1.01 9,800 9,900 9,300 100 990,000
29/09/2020 9,800 0.10 ▲ 1.02 9,700 9,800 9,400 20 196,000
28/09/2020 9,700 -0.20 ▼ -2.06 9,900 9,700 9,300 200 1,940,000
25/09/2020 9,900 0.00 ■■ 0.00 9,900 9,900 9,600 200 1,980,000
24/09/2020 9,900 -0.10 ▼ -1.01 10,000 10,100 9,400 90 891,000
23/09/2020 10,000 0.10 ▲ 1.00 9,900 10,300 9,200 30 300,000
22/09/2020 9,900 -0.10 ▼ -1.01 10,000 9,900 9,600 260 2,574,000
21/09/2020 10,000 0.50 ▲ 5.00 9,500 10,200 9,400 3,300 33,000,000
18/09/2020 9,500 0.00 ■■ 0.00 9,500 10,300 9,200 1,800 17,100,000
17/09/2020 9,500 -0.40 ▼ -4.21 9,900 10,500 9,500 300 2,850,000
16/09/2020 9,900 -0.90 ▼ -9.09 10,800 11,000 9,800 3,500 34,650,000
15/09/2020 10,800 0.80 ▲ 7.41 10,000 11,000 9,400 70 756,000
14/09/2020 10,000 -0.50 ▼ -5.00 10,500 11,000 9,800 4,300 43,000,000
11/09/2020 10,500 -0.40 ▼ -3.81 10,900 11,400 9,900 280 2,940,000
10/09/2020 10,900 0.40 ▲ 3.67 10,500 11,000 9,700 70 763,000
09/09/2020 10,500 -0.20 ▼ -1.90 10,700 10,500 10,500 300 3,150,000
08/09/2020 10,700 -10.70 ▼ -100.00 10,700 0 0 0 0
07/09/2020 10,700 0.20 ▲ 1.87 10,500 10,700 10,700 200 2,140,000
04/09/2020 10,500 0.90 ▲ 8.57 9,600 10,500 9,500 870 9,135,000
03/09/2020 9,600 0.00 ■■ 0.00 9,600 9,600 9,600 3,900 37,440,000
01/09/2020 9,600 0.30 ▲ 3.13 9,300 9,600 9,600 10 96,000
31/08/2020 9,300 -9.30 ▼ -100.00 9,300 0 0 0 0
28/08/2020 9,300 0.00 ■■ 0.00 9,300 9,300 8,700 510 4,743,000
27/08/2020 9,300 0.00 ■■ 0.00 9,300 9,300 9,300 30 279,000
26/08/2020 9,300 0.00 ■■ 0.00 9,300 9,300 9,300 100 930,000
25/08/2020 9,300 -0.10 ▼ -1.08 9,400 9,900 9,300 500 4,650,000
24/08/2020 9,400 -0.20 ▼ -2.13 9,600 10,100 9,300 14,900 140,060,000
21/08/2020 9,600 -0.90 ▼ -9.38 10,500 10,400 9,600 140 1,344,000
20/08/2020 10,500 0.40 ▲ 3.81 10,100 10,600 9,100 660 6,930,000
19/08/2020 10,100 -0.10 ▼ -0.99 10,200 10,200 9,300 700 7,070,000
18/08/2020 10,200 0.10 ▲ 0.98 10,100 10,800 9,600 1,300 13,260,000
17/08/2020 10,100 -1.00 ▼ -9.90 11,100 12,100 10,100 60 606,000
14/08/2020 11,100 1.00 ▲ 9.01 10,100 11,100 11,100 18,600 206,460,000
13/08/2020 10,100 0.90 ▲ 8.91 9,200 10,100 8,600 970 9,797,000
12/08/2020 9,200 0.80 ▲ 8.70 8,400 9,200 9,200 3,500 32,200,000
11/08/2020 8,400 0.30 ▲ 3.57 8,100 8,900 8,400 700 5,880,000
10/08/2020 8,100 -8.10 ▼ -100.00 8,100 0 0 0 0
07/08/2020 8,100 -8.10 ▼ -100.00 8,100 0 0 0 0
06/08/2020 8,100 -8.10 ▼ -100.00 8,100 0 0 0 0
05/08/2020 8,100 -8.10 ▼ -100.00 8,100 0 0 0 0
04/08/2020 8,100 -0.20 ▼ -2.47 8,300 8,100 8,100 100 810,000
03/08/2020 8,300 0.20 ▲ 2.41 8,100 8,400 8,300 600 4,980,000
31/07/2020 8,100 -8.10 ▼ -100.00 8,100 0 0 0 0
30/07/2020 8,100 -8.10 ▼ -100.00 8,100 0 0 0 0
29/07/2020 8,100 -8.10 ▼ -100.00 8,100 0 0 0 0
28/07/2020 8,100 -0.90 ▼ -11.11 9,000 8,100 8,100 100 810,000
27/07/2020 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 500 4,500,000
24/07/2020 9,000 -9.00 ▼ -100.00 9,000 0 0 0 0
23/07/2020 9,000 -0.80 ▼ -8.89 9,800 9,000 9,000 100 900,000
22/07/2020 9,800 0.70 ▲ 7.14 9,100 9,800 9,800 500 4,900,000
21/07/2020 9,100 0.10 ▲ 1.10 9,000 9,100 9,100 100 910,000
20/07/2020 9,000 0.10 ▲ 1.11 8,900 9,700 9,000 500 4,500,000
17/07/2020 8,900 -0.40 ▼ -4.49 9,300 8,900 8,700 600 5,340,000
16/07/2020 9,300 0.20 ▲ 2.15 9,100 10,000 9,300 300 2,790,000
15/07/2020 9,100 -0.70 ▼ -7.69 9,800 10,400 9,100 130 1,183,000
14/07/2020 9,800 0.00 ■■ 0.00 9,800 9,800 9,800 500 4,900,000
13/07/2020 9,800 0.60 ▲ 6.12 9,200 9,900 8,400 500 4,900,000
10/07/2020 9,200 -0.50 ▼ -5.43 9,700 10,400 9,200 200 1,840,000
09/07/2020 9,700 0.80 ▲ 8.25 8,900 9,700 9,300 300 2,910,000
08/07/2020 8,900 -0.30 ▼ -3.37 9,200 8,900 8,900 100 890,000
07/07/2020 9,200 -0.50 ▼ -5.43 9,700 9,700 9,200 1,200 11,040,000
06/07/2020 9,700 0.20 ▲ 2.06 9,500 10,100 9,600 1,200 11,640,000
03/07/2020 9,500 -9.50 ▼ -100.00 9,500 0 0 0 0
02/07/2020 9,500 -0.70 ▼ -7.37 10,200 9,500 9,300 30 285,000
01/07/2020 10,200 0.90 ▲ 8.82 9,100 10,200 10,200 300 3,060,000
30/06/2020 9,300 0.20 ▲ 2.15 9,100 10,000 8,600 90 837,000
26/06/2020 10,100 0.90 ▲ 8.91 9,200 10,100 10,000 200 2,020,000
25/06/2020 9,200 -9.20 ▼ -100.00 9,200 0 0 0 0
24/06/2020 9,200 -0.10 ▼ -1.09 9,300 9,200 9,200 10 92,000
23/06/2020 9,300 0.10 ▲ 1.08 9,200 10,100 9,300 200 1,860,000
22/06/2020 9,200 0.30 ▲ 3.26 8,900 9,700 9,200 200 1,840,000
19/06/2020 8,900 -8.90 ▼ -100.00 8,900 0 0 0 0
18/06/2020 8,900 -0.70 ▼ -7.87 9,600 10,500 8,700 300 2,670,000
17/06/2020 9,600 0.00 ■■ 0.00 9,600 9,600 9,600 160 1,536,000
16/06/2020 9,600 0.00 ■■ 0.00 9,600 9,700 9,600 210 2,016,000
12/06/2020 9,600 -0.50 ▼ -5.21 10,100 10,000 9,600 30 288,000
11/06/2020 10,100 0.20 ▲ 1.98 9,900 10,100 10,000 300 3,030,000
10/06/2020 9,900 -1.10 ▼ -11.11 11,000 10,600 9,900 120 1,188,000
09/06/2020 11,000 0.90 ▲ 8.18 10,100 11,000 9,200 200 2,200,000
08/06/2020 10,100 -0.60 ▼ -5.94 10,700 10,800 10,100 400 4,040,000
06/06/2020 10,700 0.80 ▲ 7.48 9,900 10,700 9,600 30 321,000
05/06/2020 10,700 0.80 ▲ 7.48 9,900 10,700 9,600 30 321,000
04/06/2020 9,900 0.90 ▲ 9.09 9,000 9,900 8,600 4,600 45,540,000
03/06/2020 9,000 0.00 ■■ 0.00 9,000 9,000 8,600 220 1,980,000
02/06/2020 9,000 -9.00 ▼ -100.00 9,000 0 0 0 0
01/06/2020 9,000 -0.90 ▼ -10.00 9,900 9,000 9,000 100 900,000
29/05/2020 9,900 -0.10 ▼ -1.01 10,000 9,900 9,900 100 990,000
28/05/2020 10,000 0.60 ▲ 6.00 9,400 10,000 10,000 10 100,000
27/05/2020 9,400 0.30 ▲ 3.19 9,100 10,000 9,200 300 2,820,000
26/05/2020 9,100 -0.80 ▼ -8.79 9,900 9,100 9,100 100 910,000
25/05/2020 9,900 -0.70 ▼ -7.07 10,600 9,900 9,900 200 1,980,000
24/05/2020 10,600 0.70 ▲ 6.60 9,900 10,600 9,800 220 2,332,000
22/05/2020 10,600 0.70 ▲ 6.60 9,900 10,600 9,800 220 2,332,000
21/05/2020 9,900 0.90 ▲ 9.09 9,000 9,900 9,900 10 99,000
20/05/2020 9,000 -9.00 ▼ -100.00 9,000 0 0 0 0
19/05/2020 9,000 -1.00 ▼ -11.11 10,000 9,000 9,000 100 900,000
18/05/2020 10,000 0.30 ▲ 3.00 9,700 10,000 8,800 2,700 27,000,000
17/05/2020 9,700 -0.60 ▼ -6.19 10,300 11,200 9,400 50 485,000
15/05/2020 9,700 -0.60 ▼ -6.19 10,300 11,200 9,400 50 485,000
14/05/2020 10,300 -1.10 ▼ -10.68 11,400 10,300 10,300 30 309,000
13/05/2020 11,400 0.70 ▲ 6.14 10,700 11,400 9,700 430 4,902,000
12/05/2020 10,700 -1.10 ▼ -10.28 11,800 12,300 10,700 20 214,000
11/05/2020 11,800 0.10 ▲ 0.85 11,700 11,800 10,600 260 3,068,000
10/05/2020 11,800 0.10 ▲ 0.85 11,700 11,800 10,600 260 3,068,000
08/05/2020 11,800 0.10 ▲ 0.85 11,700 11,800 10,600 260 3,068,000
07/05/2020 11,700 0.40 ▲ 3.42 11,300 11,700 10,900 50 585,000
06/05/2020 11,300 0.90 ▲ 7.96 10,400 11,300 11,300 10 113,000
05/05/2020 10,400 -0.20 ▼ -1.92 10,600 10,500 10,400 30 312,000
01/05/2020 10,600 -0.40 ▼ -3.77 11,000 10,600 10,600 30 318,000
30/04/2020 10,600 -0.40 ▼ -3.77 11,000 10,600 10,600 30 318,000
29/04/2020 10,600 -0.40 ▼ -3.77 11,000 10,600 10,600 30 318,000
28/04/2020 11,000 0.80 ▲ 7.27 10,200 11,000 11,000 10 110,000
27/04/2020 10,200 -1.00 ▼ -9.80 11,200 10,800 10,200 400 4,080,000
26/04/2020 11,200 0.90 ▲ 8.04 10,300 11,200 10,300 50 560,000
24/04/2020 11,200 0.90 ▲ 8.04 10,300 11,200 10,300 50 560,000
23/04/2020 10,300 0.70 ▲ 6.80 9,600 10,300 8,700 80 824,000
22/04/2020 9,600 -9.60 ▼ -100.00 9,600 0 0 0 0
20/04/2020 9,600 0.10 ▲ 1.04 9,500 9,900 8,600 300 2,880,000
19/04/2020 9,500 -0.50 ▼ -5.26 10,000 9,900 9,500 20 190,000
17/04/2020 9,500 -0.50 ▼ -5.26 10,000 9,900 9,500 20 190,000
15/04/2020 10,000 -10.00 ▼ -100.00 10,000 0 0 0 0
14/04/2020 10,000 0.30 ▲ 3.00 9,700 10,000 9,900 600 6,000,000
13/04/2020 9,700 -9.70 ▼ -100.00 9,700 0 0 0 0
10/04/2020 9,700 0.60 ▲ 6.19 9,100 10,000 9,700 200 1,940,000
09/04/2020 9,100 0.00 ■■ 0.00 9,100 10,000 9,100 40 364,000
08/04/2020 9,100 -0.90 ▼ -9.89 10,000 9,100 9,100 100 910,000
07/04/2020 10,000 0.90 ▲ 9.00 9,100 10,000 9,900 160 1,600,000
06/04/2020 9,100 0.80 ▲ 8.79 8,300 9,100 8,500 600 5,460,000
03/04/2020 8,300 0.70 ▲ 8.43 7,600 8,300 8,300 100 830,000
02/04/2020 7,600 -0.20 ▼ -2.63 7,800 8,500 7,600 80 608,000
01/04/2020 7,600 -0.20 ▼ -2.63 7,800 8,500 7,600 80 608,000
31/03/2020 7,800 -0.60 ▼ -7.69 8,400 9,200 7,800 70 546,000
30/03/2020 8,400 -0.90 ▼ -10.71 9,300 9,500 8,400 700 5,880,000
27/03/2020 9,300 0.20 ▲ 2.15 9,100 9,500 9,000 300 2,790,000
26/03/2020 9,100 -0.50 ▼ -5.49 9,600 9,100 9,100 100 910,000
25/03/2020 9,600 -0.10 ▼ -1.04 9,700 9,800 9,000 300 2,880,000
24/03/2020 9,700 0.00 ■■ 0.00 9,700 10,600 8,900 40 388,000
23/03/2020 9,700 -1.00 ▼ -10.31 10,700 9,700 9,700 300 2,910,000
22/03/2020 10,700 -1.10 ▼ -10.28 11,800 10,700 10,700 30 321,000
20/03/2020 10,700 -1.10 ▼ -10.28 11,800 10,700 10,700 30 321,000
19/03/2020 11,800 0.80 ▲ 6.78 11,000 11,800 11,800 10 118,000
18/03/2020 11,000 0.80 ▲ 7.27 10,200 11,000 11,000 10 110,000
17/03/2020 10,200 -10.20 ▼ -100.00 10,200 0 0 0 0
16/03/2020 10,200 -10.20 ▼ -100.00 10,200 0 0 0 0
13/03/2020 10,200 -1.10 ▼ -10.78 11,300 10,200 10,200 6,300 64,260,000
12/03/2020 11,300 -1.20 ▼ -10.62 12,500 11,300 11,300 4,700 53,110,000
11/03/2020 12,500 1.00 ▲ 8.00 11,500 12,600 10,400 1,100 13,750,000
10/03/2020 11,500 -1.20 ▼ -10.43 12,700 11,500 11,500 10 115,000
09/03/2020 12,700 -1.40 ▼ -11.02 14,100 14,000 12,700 40 508,000
06/03/2020 14,100 1.20 ▲ 8.51 12,900 14,100 11,800 700 9,870,000
05/03/2020 12,900 0.50 ▲ 3.88 12,400 12,900 11,200 20 258,000
04/03/2020 12,400 -1.30 ▼ -10.48 13,700 12,400 12,400 100 1,240,000
03/03/2020 13,700 -1.50 ▼ -10.95 15,200 15,700 13,700 200 2,740,000
02/03/2020 15,200 -15.20 ▼ -100.00 15,200 0 0 0 0
27/02/2020 15,200 -15.20 ▼ -100.00 15,200 0 0 0 0
25/02/2020 15,200 -15.20 ▼ -100.00 15,200 0 0 0 0
24/02/2020 15,200 -1.60 ▼ -10.53 16,800 15,300 15,200 500 7,600,000
21/02/2020 16,800 -16.80 ▼ -100.00 16,800 0 0 0 0
20/02/2020 16,800 -16.80 ▼ -100.00 16,800 0 0 0 0
19/02/2020 16,800 -16.80 ▼ -100.00 16,800 0 0 0 0
18/02/2020 16,800 -16.80 ▼ -100.00 16,800 0 0 0 0
17/02/2020 16,800 -1.80 ▼ -10.71 18,600 16,800 16,800 700 11,760,000
14/02/2020 18,600 -18.60 ▼ -100.00 18,600 0 0 0 0
13/02/2020 18,600 -2.00 ▼ -10.75 20,600 18,700 18,600 900 16,740,000
12/02/2020 20,600 1.50 ▲ 7.28 19,100 20,600 17,300 40 824,000
11/02/2020 19,100 0.90 ▲ 4.71 18,200 19,100 16,400 1,100 21,010,000
10/02/2020 18,200 0.70 ▲ 3.85 17,500 18,200 15,900 20 364,000
09/02/2020 17,500 1.30 ▲ 7.43 16,200 17,500 14,600 30 525,000
07/02/2020 17,500 1.30 ▲ 7.43 16,200 17,500 14,600 30 525,000
06/02/2020 16,200 -1.70 ▼ -10.49 17,900 16,200 16,200 20 324,000
05/02/2020 17,900 -0.40 ▼ -2.23 18,300 17,900 16,500 40 716,000
04/02/2020 18,300 1.60 ▲ 8.74 16,700 18,300 15,100 300 5,490,000
03/02/2020 16,700 1.00 ▲ 5.99 15,700 16,700 14,200 20 334,000
02/02/2020 15,700 1.40 ▲ 8.92 14,300 15,700 12,900 210 3,297,000
31/01/2020 15,700 1.40 ▲ 8.92 14,300 15,700 12,900 210 3,297,000
30/01/2020 14,300 1.30 ▲ 9.09 13,000 14,300 11,700 40 572,000
29/01/2020 13,000 0.50 ▲ 3.85 12,500 13,400 13,000 20 260,000
28/01/2020 13,000 0.50 ▲ 3.85 12,500 13,400 13,000 20 260,000
27/01/2020 13,000 0.50 ▲ 3.85 12,500 13,400 13,000 20 260,000
26/01/2020 13,000 0.50 ▲ 3.85 12,500 13,400 13,000 20 260,000
24/01/2020 13,000 0.50 ▲ 3.85 12,500 13,400 13,000 20 260,000
23/01/2020 13,000 0.50 ▲ 3.85 12,500 13,400 13,000 20 260,000
22/01/2020 13,000 0.50 ▲ 3.85 12,500 13,400 13,000 20 260,000
21/01/2020 12,500 0.80 ▲ 6.40 11,700 12,700 10,600 600 7,500,000
20/01/2020 11,700 -11.70 ▼ -100.00 11,700 0 0 0 0
17/01/2020 11,700 -11.70 ▼ -100.00 11,700 0 0 0 0
16/01/2020 11,700 -11.70 ▼ -100.00 11,700 0 0 0 0
15/01/2020 11,700 -11.70 ▼ -100.00 11,700 0 0 0 0
14/01/2020 11,700 0.40 ▲ 3.42 11,300 11,900 11,700 200 2,340,000
13/01/2020 11,300 -11.30 ▼ -100.00 10,300 0 0 0 0
10/01/2020 11,300 1.00 ▲ 8.85 10,300 11,300 11,300 100 1,130,000
09/01/2020 10,300 0.90 ▲ 8.74 9,400 10,300 10,300 300 3,090,000
08/01/2020 9,400 0.70 ▲ 7.45 8,700 9,400 9,400 400 3,760,000
06/01/2020 8,700 -8.70 ▼ -100.00 8,700 0 0 0 0
03/01/2020 8,700 -0.40 ▼ -4.60 9,100 9,600 8,700 30 261,000
31/12/2019 9,100 -9.10 ▼ -100.00 9,100 0 0 0 0
30/12/2019 9,100 0.70 ▲ 7.69 8,400 9,200 8,500 1,500 13,650,000
27/12/2019 8,400 -0.60 ▼ -7.14 9,000 8,400 8,400 100 840,000
26/12/2019 9,000 -0.90 ▼ -10.00 9,900 9,400 9,000 700 6,300,000
25/12/2019 9,700 -0.10 ▼ -1.03 9,800 10,000 9,700 300 2,910,000
24/12/2019 9,800 -0.30 ▼ -3.06 10,100 9,800 9,800 200 1,960,000
23/12/2019 10,100 -0.50 ▼ -4.95 10,600 10,100 10,100 100 1,010,000
20/12/2019 10,600 -0.50 ▼ -4.72 11,100 10,600 10,600 100 1,060,000
19/12/2019 11,100 1.00 ▲ 9.01 10,100 11,100 11,100 10 111,000
18/12/2019 10,100 -0.50 ▼ -4.95 10,600 10,100 10,100 100 1,010,000
16/12/2019 10,600 0.00 ■■ 0.00 10,600 11,600 10,600 300 3,180,000
13/12/2019 10,600 -10.60 ▼ -100.00 10,600 0 0 0 0
12/12/2019 10,600 -10.60 ▼ -100.00 10,600 0 0 0 0
11/12/2019 10,600 -10.60 ▼ -100.00 10,600 0 0 0 0
10/12/2019 10,600 -0.50 ▼ -4.72 11,100 10,600 10,600 20 212,000
09/12/2019 11,100 -0.80 ▼ -7.21 11,900 11,100 11,100 100 1,110,000
06/12/2019 11,900 0.90 ▲ 7.56 11,000 11,900 10,300 80 952,000
05/12/2019 11,000 -1.00 ▼ -9.09 12,000 13,200 11,000 300 3,300,000
04/12/2019 12,000 -12.00 ▼ -100.00 12,000 0 0 0 0
03/12/2019 12,000 -12.00 ▼ -100.00 12,000 0 0 0 0
02/12/2019 12,000 -12.00 ▼ -100.00 12,000 0 0 0 0
29/11/2019 12,000 -12.00 ▼ -100.00 12,000 0 0 0 0
28/11/2019 12,000 -12.00 ▼ -100.00 12,000 0 0 0 0
27/11/2019 12,000 -12.00 ▼ -100.00 12,000 0 0 0 0
26/11/2019 12,000 -12.00 ▼ -100.00 12,000 0 0 0 0
25/11/2019 12,000 -12.00 ▼ -100.00 12,000 0 0 0 0
22/11/2019 12,000 -12.00 ▼ -100.00 12,000 0 0 0 0
21/11/2019 12,000 -12.00 ▼ -100.00 12,000 0 0 0 0
20/11/2019 12,000 -12.00 ▼ -100.00 12,000 0 0 0 0
19/11/2019 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 30 360,000
18/11/2019 12,000 -12.00 ▼ -100.00 12,000 0 0 0 0
15/11/2019 12,000 -1.20 ▼ -10.00 13,200 12,000 12,000 10 120,000
14/11/2019 13,200 1.20 ▲ 9.09 12,000 13,200 13,200 500 6,600,000
13/11/2019 12,000 -12.00 ▼ -100.00 12,000 0 0 0 0
12/11/2019 12,000 0.10 ▲ 0.83 11,900 12,000 11,500 3,400 40,800,000
11/11/2019 11,900 0.80 ▲ 6.72 11,100 11,900 11,900 100 1,190,000
08/11/2019 11,100 -0.50 ▼ -4.50 11,600 11,100 11,100 100 1,110,000
07/11/2019 11,600 0.30 ▲ 2.59 11,300 11,600 10,600 300 3,480,000
06/11/2019 11,300 -0.60 ▼ -5.31 11,900 11,300 11,300 100 1,130,000
05/11/2019 11,900 -1.00 ▼ -8.40 12,900 11,900 11,900 100 1,190,000
04/11/2019 12,900 1.10 ▲ 8.53 11,800 12,900 11,700 2,200 28,380,000
01/11/2019 11,800 0.50 ▲ 4.24 11,300 11,800 10,900 500 5,900,000
31/10/2019 11,300 0.00 ■■ 0.00 11,300 11,300 10,900 200 2,260,000
30/10/2019 11,300 -1.00 ▼ -8.85 12,300 12,000 11,300 200 2,260,000
29/10/2019 12,300 0.50 ▲ 4.07 11,800 12,300 11,100 80 984,000
28/10/2019 11,800 0.90 ▲ 7.63 10,900 11,900 11,100 4,200 49,560,000
25/10/2019 10,900 -0.20 ▼ -1.83 11,100 10,900 10,900 100 1,090,000
24/10/2019 11,100 0.30 ▲ 2.70 10,800 11,800 11,100 200 2,220,000
23/10/2019 10,800 -10.80 ▼ -100.00 10,800 0 0 0 0
22/10/2019 10,800 -10.80 ▼ -100.00 10,800 0 0 0 0
21/10/2019 10,800 -10.80 ▼ -100.00 10,800 0 0 0 0
18/10/2019 10,800 -0.30 ▼ -2.78 11,100 10,800 10,800 100 1,080,000
17/10/2019 11,100 -0.50 ▼ -4.50 11,600 11,100 11,100 100 1,110,000
16/10/2019 11,600 -0.60 ▼ -5.17 12,200 12,000 11,600 500 5,800,000
15/10/2019 12,200 1.10 ▲ 9.02 11,100 12,200 12,000 40 488,000
14/10/2019 11,100 -0.40 ▼ -3.60 11,500 11,100 11,100 100 1,110,000
11/10/2019 11,500 1.00 ▲ 8.70 10,500 11,500 11,500 100 1,150,000
10/10/2019 10,500 0.00 ■■ 0.00 10,500 11,500 10,000 110 1,155,000
09/10/2019 10,500 -0.20 ▼ -1.90 10,700 10,500 10,500 100 1,050,000
08/10/2019 10,700 -0.40 ▼ -3.74 11,100 10,700 10,700 100 1,070,000
07/10/2019 11,100 -0.60 ▼ -5.41 11,700 11,100 11,100 100 1,110,000
04/10/2019 11,700 -0.40 ▼ -3.42 12,100 12,100 11,700 300 3,510,000
03/10/2019 12,100 -0.70 ▼ -5.79 12,800 13,200 11,800 30 363,000
02/10/2019 12,800 0.80 ▲ 6.25 12,000 12,800 10,800 20 256,000
30/09/2019 11,000 -1.20 ▼ -10.91 12,200 11,700 11,000 2,600 28,600,000
27/09/2019 12,200 -1.00 ▼ -8.20 13,200 13,000 11,900 70 854,000
26/09/2019 13,200 1.20 ▲ 9.09 12,000 13,200 13,200 10 132,000
25/09/2019 12,000 -12.00 ▼ -100.00 12,000 0 0 0 0
24/09/2019 12,000 -0.80 ▼ -6.67 12,800 12,000 12,000 100 1,200,000
23/09/2019 12,800 -12.80 ▼ -100.00 12,800 0 0 0 0
20/09/2019 12,800 -12.80 ▼ -100.00 12,800 0 0 0 0
19/09/2019 12,800 -0.50 ▼ -3.91 13,300 12,800 12,800 100 1,280,000
18/09/2019 13,300 -1.30 ▼ -9.77 13,300 13,300 13,300 100 1,330,000
17/09/2019 14,600 1.30 ▲ 8.90 13,300 14,600 12,800 300 4,380,000
16/09/2019 13,300 -0.70 ▼ -5.26 14,000 13,300 13,300 100 1,330,000
13/09/2019 14,000 0.10 ▲ 0.71 13,900 14,000 13,300 300 4,200,000
12/09/2019 13,900 1.10 ▲ 7.91 12,800 13,900 12,600 600 8,340,000
11/09/2019 12,800 -12.80 ▼ -100.00 12,800 0 0 0 0
10/09/2019 12,800 -12.80 ▼ -100.00 12,800 0 0 0 0
09/09/2019 12,800 -12.80 ▼ -100.00 13,600 0 0 0 0
06/09/2019 12,800 -0.80 ▼ -6.25 13,600 12,800 12,800 100 1,280,000
05/09/2019 13,600 -0.90 ▼ -6.62 14,500 13,600 13,600 100 1,360,000
04/09/2019 14,500 -0.90 ▼ -6.21 15,400 14,500 14,500 10 145,000
03/09/2019 15,400 -1.20 ▼ -7.79 16,600 15,800 15,400 520 8,008,000
30/08/2019 16,900 0.20 ▲ 1.18 16,700 16,900 16,900 10 169,000
27/08/2019 16,700 0.40 ▲ 2.40 16,300 16,700 16,700 20 334,000
23/08/2019 16,500 -0.30 ▼ -1.82 16,800 16,700 16,500 20 330,000
22/08/2019 16,800 0.60 ▲ 3.57 16,200 17,000 15,100 40 672,000
21/08/2019 16,200 1.40 ▲ 8.64 14,800 16,200 13,900 90 1,458,000
20/08/2019 14,800 -1.40 ▼ -9.46 16,200 14,800 14,800 10 148,000
19/08/2019 16,200 -1.70 ▼ -10.49 17,900 17,000 16,200 520 8,424,000
16/08/2019 17,900 -1.20 ▼ -6.70 19,100 17,900 17,700 100 1,790,000
15/08/2019 19,100 -1.40 ▼ -7.33 20,500 19,100 19,100 10 191,000
13/08/2019 20,500 -1.90 ▼ -9.27 22,400 22,300 20,500 140 2,870,000
12/08/2019 22,400 -0.20 ▼ -0.89 22,600 24,000 22,400 120 2,688,000
09/08/2019 22,600 0.00 ■■ 0.00 22,600 23,000 22,600 30 678,000
08/08/2019 22,600 -0.10 ▼ -0.44 22,700 22,700 22,600 20 452,000
07/08/2019 22,700 -0.10 ▼ -0.44 22,800 22,700 20,900 30 681,000
06/08/2019 22,800 0.00 ■■ 0.00 22,800 24,100 22,800 20 456,000
05/08/2019 22,800 0.00 ■■ 0.00 22,800 23,000 22,800 20 456,000
02/08/2019 22,800 -0.20 ▼ -0.88 23,000 23,000 22,800 20 456,000
01/08/2019 23,000 -0.80 ▼ -3.48 23,800 23,000 23,000 10 230,000
31/07/2019 23,800 1.20 ▲ 5.04 22,600 24,000 22,500 120 2,856,000
30/07/2019 22,600 0.00 ■■ 0.00 22,600 22,600 20,400 20 452,000
29/07/2019 22,600 -0.90 ▼ -3.98 23,500 22,600 22,600 10 226,000
26/07/2019 23,500 1.80 ▲ 7.66 21,700 23,500 23,500 10 235,000
24/07/2019 21,700 -0.20 ▼ -0.92 21,900 21,900 21,700 20 434,000
19/07/2019 21,900 -1.10 ▼ -5.02 23,000 23,300 20,700 70 1,533,000
18/07/2019 23,000 0.00 ■■ 0.00 23,000 23,000 20,800 40 920,000
15/07/2019 23,000 0.00 ■■ 0.00 23,000 23,300 23,000 70 1,610,000
08/07/2019 23,000 -1.80 ▼ -7.83 24,800 23,500 22,400 30 690,000
05/07/2019 24,800 2.00 ▲ 8.06 22,800 24,800 24,800 10 248,000
03/07/2019 22,800 -0.10 ▼ -0.44 22,900 22,800 22,800 10 228,000
01/07/2019 22,900 -1.10 ▼ -4.80 24,000 22,900 22,900 10 229,000
28/06/2019 24,000 1.40 ▲ 5.83 22,600 24,000 24,000 30 720,000
27/06/2019 22,600 -0.20 ▼ -0.88 22,800 23,500 20,600 50 1,130,000
26/06/2019 22,800 -0.10 ▼ -0.44 22,900 23,800 22,800 20 456,000
25/06/2019 22,900 0.00 ■■ 0.00 22,900 22,900 22,900 20 458,000
21/06/2019 22,900 -0.30 ▼ -1.31 23,200 23,100 22,800 40 916,000
20/06/2019 23,200 -0.70 ▼ -3.02 23,900 23,200 23,100 30 696,000
19/06/2019 23,900 0.00 ■■ 0.00 23,900 23,900 23,900 10 239,000
18/06/2019 23,900 1.00 ▲ 4.18 22,900 23,900 22,800 30 717,000
17/06/2019 22,900 -1.70 ▼ -7.42 24,600 24,000 22,900 30 687,000
16/06/2019 24,600 1.80 ▲ 7.32 22,800 24,600 22,700 20 492,000
14/06/2019 24,600 1.80 ▲ 7.32 22,800 24,600 22,700 20 492,000
13/06/2019 22,800 -0.10 ▼ -0.44 22,900 22,800 22,800 60 1,368,000
11/06/2019 24,000 0.90 ▲ 3.75 23,100 24,000 23,000 40 960,000
10/06/2019 23,100 -1.30 ▼ -5.63 24,400 23,100 23,000 20 462,000
09/06/2019 24,400 1.90 ▲ 7.79 22,500 24,400 22,800 20 488,000
07/06/2019 24,400 1.90 ▲ 7.79 22,500 24,400 22,800 20 488,000
06/06/2019 22,500 0.40 ▲ 1.78 22,100 22,500 21,700 20 450,000
05/06/2019 22,100 -0.10 ▼ -0.45 22,200 22,100 20,000 20 442,000
04/06/2019 22,200 -0.40 ▼ -1.80 22,600 22,200 22,200 40 888,000
03/06/2019 22,600 -1.40 ▼ -6.19 24,000 22,600 22,600 40 904,000
02/06/2019 24,000 1.10 ▲ 4.58 22,900 24,000 22,300 170 4,080,000
31/05/2019 24,000 1.10 ▲ 4.58 22,900 24,000 22,300 170 4,080,000
30/05/2019 22,900 1.40 ▲ 6.11 21,500 23,400 19,400 1,500 34,350,000
29/05/2019 21,500 -0.60 ▼ -2.79 22,100 21,500 21,500 70 1,505,000
28/05/2019 22,100 0.70 ▲ 3.17 21,400 22,300 19,300 50 1,105,000
27/05/2019 21,400 -2.20 ▼ -10.28 23,600 22,500 21,300 110 2,354,000
26/05/2019 23,600 1.90 ▲ 8.05 21,700 23,600 20,100 170 4,012,000
24/05/2019 23,600 1.90 ▲ 8.05 21,700 23,600 20,100 170 4,012,000
23/05/2019 21,700 1.30 ▲ 5.99 20,400 22,000 20,000 550 11,935,000
22/05/2019 20,400 -1.50 ▼ -7.35 21,900 22,400 20,400 140 2,856,000
21/05/2019 21,900 -0.50 ▼ -2.28 22,400 24,500 20,800 240 5,256,000
20/05/2019 22,400 -2.40 ▼ -10.71 24,800 23,900 22,400 270 6,048,000
19/05/2019 24,800 1.10 ▲ 4.44 23,700 24,800 23,500 40 992,000
17/05/2019 24,800 1.10 ▲ 4.44 23,700 24,800 23,500 40 992,000
16/05/2019 23,700 -0.10 ▼ -0.42 23,800 23,800 22,900 60 1,422,000
15/05/2019 23,800 -1.60 ▼ -6.72 25,400 25,400 23,800 60 1,428,000
14/05/2019 25,400 0.50 ▲ 1.97 24,900 25,400 23,800 40 1,016,000
13/05/2019 24,900 -0.10 ▼ -0.40 25,000 24,900 24,000 50 1,245,000
12/05/2019 25,000 1.10 ▲ 4.40 23,900 25,000 23,300 40 1,000,000
10/05/2019 25,000 1.10 ▲ 4.40 23,900 25,000 23,300 40 1,000,000
09/05/2019 23,900 -0.80 ▼ -3.35 24,700 23,900 23,900 20 478,000
08/05/2019 24,700 1.80 ▲ 7.29 22,900 24,700 24,700 10 247,000
07/05/2019 22,900 -1.00 ▼ -4.37 23,900 26,000 22,800 180 4,122,000
06/05/2019 23,900 -0.60 ▼ -2.51 24,500 24,000 23,000 90 2,151,000
05/05/2019 24,500 0.70 ▲ 2.86 23,800 24,500 23,400 90 2,205,000
03/05/2019 24,500 0.70 ▲ 2.86 23,800 24,500 23,400 90 2,205,000
02/05/2019 23,800 0.20 ▲ 0.84 23,600 23,800 23,400 50 1,190,000
01/05/2019 23,600 -0.80 ▼ -3.39 24,400 25,000 23,600 220 5,192,000
30/04/2019 23,600 -0.80 ▼ -3.39 24,400 25,000 23,600 220 5,192,000
29/04/2019 23,600 -0.80 ▼ -3.39 24,400 25,000 23,600 220 5,192,000
28/04/2019 23,600 -0.80 ▼ -3.39 24,400 25,000 23,600 220 5,192,000
26/04/2019 23,600 -0.80 ▼ -3.39 24,400 25,000 23,600 220 5,192,000
25/04/2019 24,400 -0.30 ▼ -1.23 24,700 24,400 23,600 20 488,000
24/04/2019 24,700 1.60 ▲ 6.48 23,100 24,700 23,100 20 494,000
23/04/2019 23,100 -0.40 ▼ -1.73 23,500 23,500 23,100 50 1,155,000
22/04/2019 23,500 -0.30 ▼ -1.28 23,800 23,500 23,200 80 1,880,000
21/04/2019 23,800 0.40 ▲ 1.68 23,400 23,800 23,400 40 952,000
19/04/2019 23,800 0.40 ▲ 1.68 23,400 23,800 23,400 40 952,000
18/04/2019 23,400 0.00 ■■ 0.00 23,400 23,400 23,100 30 702,000
17/04/2019 23,400 -0.20 ▼ -0.85 23,600 23,400 23,100 20 468,000
16/04/2019 23,600 0.70 ▲ 2.97 22,900 23,600 22,800 30 708,000
15/04/2019 22,900 0.00 ■■ 0.00 22,900 22,900 22,800 20 458,000
14/04/2019 22,900 0.00 ■■ 0.00 22,900 22,900 22,800 20 458,000
12/04/2019 22,900 0.00 ■■ 0.00 22,900 22,900 22,800 20 458,000
11/04/2019 22,900 0.00 ■■ 0.00 22,900 22,900 22,800 20 458,000
10/04/2019 22,900 0.00 ■■ 0.00 22,900 22,900 22,800 40 916,000
09/04/2019 22,900 -0.40 ▼ -1.75 23,300 22,900 22,800 30 687,000
08/04/2019 23,300 0.50 ▲ 2.15 22,800 23,300 22,700 20 466,000
07/04/2019 22,800 -0.20 ▼ -0.88 23,000 25,000 22,800 190 4,332,000
05/04/2019 22,800 -0.20 ▼ -0.88 23,000 25,000 22,800 190 4,332,000
04/04/2019 23,000 -0.20 ▼ -0.87 23,200 23,000 22,700 20 460,000
03/04/2019 23,200 0.40 ▲ 1.72 22,800 23,200 22,700 30 696,000
02/04/2019 22,800 -0.10 ▼ -0.44 22,900 22,800 22,600 20 456,000
01/04/2019 22,900 -0.40 ▼ -1.75 23,300 22,900 22,200 40 916,000
29/03/2019 23,300 0.40 ▲ 1.72 22,900 23,300 23,300 50 1,165,000
28/03/2019 22,900 0.00 ■■ 0.00 22,900 22,900 22,600 30 687,000
27/03/2019 22,900 0.10 ▲ 0.44 22,800 22,900 22,900 30 687,000
26/03/2019 22,800 0.10 ▲ 0.44 22,700 22,800 22,200 1,540 35,112,000
25/03/2019 22,700 -0.20 ▼ -0.88 22,900 22,700 22,600 20 454,000
22/03/2019 22,900 0.30 ▲ 1.31 22,600 22,900 22,600 50 1,145,000
21/03/2019 22,600 -0.10 ▼ -0.44 22,700 23,500 22,500 270 6,102,000
20/03/2019 22,700 -0.70 ▼ -3.08 23,400 22,700 22,700 80 1,816,000
19/03/2019 23,400 -0.10 ▼ -0.43 23,500 23,500 22,100 110 2,574,000
18/03/2019 23,500 0.00 ■■ 0.00 23,500 23,500 22,900 30 705,000
15/03/2019 23,500 0.10 ▲ 0.43 23,400 23,500 23,000 30 705,000
14/03/2019 23,400 0.20 ▲ 0.85 23,200 23,400 21,800 130 3,042,000
13/03/2019 23,200 0.40 ▲ 1.72 22,800 24,600 22,600 60 1,392,000
12/03/2019 22,800 -0.20 ▼ -0.88 23,000 22,800 22,800 20 456,000
11/03/2019 23,000 0.50 ▲ 2.17 22,500 24,100 21,900 350 8,050,000
08/03/2019 22,600 -0.10 ▼ -0.44 22,700 22,600 21,800 40 904,000
07/03/2019 21,600 -0.70 ▼ -3.24 22,300 21,600 21,600 10 216,000
06/03/2019 21,700 -0.80 ▼ -3.69 22,500 21,700 21,600 120 2,604,000
05/03/2019 22,500 0.40 ▲ 1.78 22,100 22,900 21,600 190 4,275,000
04/03/2019 22,100 0.80 ▲ 3.62 21,300 23,300 21,200 1,400 30,940,000
01/03/2019 21,300 -0.20 ▼ -0.94 21,500 21,300 21,300 10 213,000
28/02/2019 21,500 0.00 ■■ 0.00 21,500 23,200 21,200 370 7,955,000
27/02/2019 21,500 0.10 ▲ 0.47 21,400 23,500 21,000 710 15,265,000
26/02/2019 21,400 -0.10 ▼ -0.47 21,500 21,400 21,100 20 428,000
25/02/2019 21,500 0.00 ■■ 0.00 21,500 21,500 21,000 40 860,000
22/02/2019 21,500 0.70 ▲ 3.26 20,800 22,600 20,900 70 1,505,000
21/02/2019 20,900 -0.10 ▼ -0.48 21,000 20,900 20,900 20 418,000
19/02/2019 22,500 1.80 ▲ 8.00 20,700 22,500 19,800 60 1,350,000
18/02/2019 20,700 -0.60 ▼ -2.90 21,300 21,000 20,700 20 414,000
15/02/2019 21,300 0.20 ▲ 0.94 21,100 23,200 21,100 40 852,000
14/02/2019 21,100 -0.30 ▼ -1.42 21,400 21,100 21,000 20 422,000
12/02/2019 20,600 -0.20 ▼ -0.97 20,800 20,700 20,600 20 412,000
11/02/2019 20,800 -0.30 ▼ -1.44 21,100 21,000 20,800 30 624,000
31/01/2019 21,100 -0.80 ▼ -3.79 21,900 22,000 21,100 690 14,559,000
30/01/2019 21,900 1.40 ▲ 6.39 20,500 21,900 20,500 130 2,847,000
29/01/2019 20,500 -0.80 ▼ -3.90 21,300 21,100 20,500 20 410,000
28/01/2019 21,300 -0.10 ▼ -0.47 21,400 21,700 19,900 50 1,065,000
25/01/2019 21,400 0.20 ▲ 0.93 21,200 21,400 21,400 10 214,000
24/01/2019 21,200 -0.40 ▼ -1.89 21,600 21,200 21,200 20,000 424,000,000
23/01/2019 21,600 0.00 ■■ 0.00 21,600 21,600 20,100 100,000 2,160,000,000
22/01/2019 21,600 0.00 ■■ 0.00 21,600 21,600 21,100 30,000 648,000,000
21/01/2019 21,700 0.00 ■■ 0.00 21,700 23,700 21,700 20,000 434,000,000
19/01/2019 21,700 0.10 ▲ 0.46 21,600 22,100 21,100 50,000 1,085,000,000
02/01/2019 22,000 -0.50 ▼ -2.27 22,500 22,000 20,700 700 15,400,000
28/12/2018 22,500 -0.30 ▼ -1.33 22,800 24,500 21,300 17,200 387,000,000
27/12/2018 22,800 0.00 ■■ 0.00 22,800 25,000 21,100 3,000 68,400,000
26/12/2018 22,800 1.10 ▲ 4.82 21,700 23,000 21,000 4,200 95,760,000
25/12/2018 21,700 0.00 ■■ 0.00 21,700 22,400 21,200 800 17,360,000
24/12/2018 21,700 -0.70 ▼ -3.23 22,400 22,000 21,700 400 8,680,000
21/12/2018 22,400 0.60 ▲ 2.68 21,800 22,500 21,600 5,900 132,160,000
20/12/2018 21,800 -0.10 ▼ -0.46 21,900 21,800 21,600 200 4,360,000
19/12/2018 21,900 -0.20 ▼ -0.91 22,100 21,900 21,600 300 6,570,000
18/12/2018 22,100 0.50 ▲ 2.26 21,600 23,600 21,200 8,600 190,060,000
17/12/2018 21,600 -1.20 ▼ -5.56 22,800 22,500 21,600 1,700 36,720,000
14/12/2018 22,800 0.90 ▲ 3.95 21,900 23,000 21,000 9,800 223,440,000
13/12/2018 21,900 -0.10 ▼ -0.46 22,000 22,000 21,800 800 17,520,000
12/12/2018 22,000 0.30 ▲ 1.36 21,700 22,000 21,600 400 8,800,000
11/12/2018 21,700 -0.40 ▼ -1.84 22,100 24,000 21,600 800 17,360,000
10/12/2018 22,100 1.10 ▲ 4.98 21,000 22,500 20,300 2,500 55,250,000
07/12/2018 21,000 1.50 ▲ 7.14 19,500 21,000 19,100 10,000 210,000,000
06/12/2018 19,500 0.70 ▲ 3.59 18,800 19,800 18,800 700 13,650,000
05/12/2018 18,800 0.00 ■■ 0.00 18,800 20,000 17,400 2,100 39,480,000
04/12/2018 18,800 0.10 ▲ 0.53 18,700 20,000 18,600 1,400 26,320,000
03/12/2018 18,700 -1.30 ▼ -6.95 20,000 20,000 18,700 1,000 18,700,000
30/11/2018 18,500 -0.10 ▼ -0.54 18,600 18,500 18,500 300 5,550,000
29/11/2018 18,600 0.20 ▲ 1.08 18,400 18,800 18,600 800 14,880,000
28/11/2018 18,400 -0.50 ▼ -2.72 18,900 18,700 18,400 1,100 20,240,000
27/11/2018 18,900 0.40 ▲ 2.12 18,500 19,400 18,500 6,400 120,960,000
26/11/2018 18,500 0.00 ■■ 0.00 18,500 18,500 18,000 500 9,250,000
23/11/2018 18,500 -0.50 ▼ -2.70 19,000 19,500 18,400 8,000 148,000,000
22/11/2018 19,000 0.60 ▲ 3.16 18,400 19,900 17,100 4,400 83,600,000
21/11/2018 18,400 -0.10 ▼ -0.54 18,500 18,400 17,100 1,500 27,600,000
20/11/2018 18,500 0.10 ▲ 0.54 18,400 18,500 18,000 2,000 37,000,000
19/11/2018 18,400 0.10 ▲ 0.54 18,300 18,400 18,000 7,700 141,680,000
16/11/2018 18,300 -0.10 ▼ -0.55 18,400 18,400 18,000 1,600 29,280,000
15/11/2018 18,400 0.60 ▲ 3.26 17,800 19,400 16,200 5,900 108,560,000
14/11/2018 17,800 0.20 ▲ 1.12 17,600 17,800 17,300 300 5,340,000
13/11/2018 17,600 0.10 ▲ 0.57 17,500 17,600 17,000 3,200 56,320,000
12/11/2018 17,500 -0.30 ▼ -1.71 17,800 17,600 17,100 400 7,000,000
09/11/2018 17,800 0.90 ▲ 5.06 16,900 17,900 16,800 6,100 108,580,000
08/11/2018 16,900 -0.60 ▼ -3.55 17,500 16,900 16,800 200 3,380,000
07/11/2018 17,500 0.10 ▲ 0.57 17,400 17,500 17,000 600 10,500,000
06/11/2018 17,400 0.00 ■■ 0.00 17,400 17,400 16,900 400 6,960,000
05/11/2018 17,400 -0.30 ▼ -1.72 17,700 17,400 16,900 700 12,180,000
02/11/2018 17,700 1.10 ▲ 6.21 16,600 17,700 17,700 400 7,080,000
01/11/2018 16,600 -0.40 ▼ -2.41 17,000 16,800 16,100 3,600 59,760,000
31/10/2018 17,000 -0.30 ▼ -1.76 17,300 18,600 15,800 43,300 736,100,000
30/10/2018 17,300 0.50 ▲ 2.89 16,800 17,800 15,400 1,900 32,870,000
29/10/2018 16,800 -0.70 ▼ -4.17 17,500 18,100 16,800 1,300 21,840,000
26/10/2018 17,500 0.70 ▲ 4.00 16,800 17,900 16,700 1,500 26,250,000
25/10/2018 16,800 -0.60 ▼ -3.57 17,400 19,100 16,600 4,000 67,200,000
24/10/2018 17,400 0.80 ▲ 4.60 16,600 17,400 16,800 300 5,220,000
23/10/2018 16,600 -0.40 ▼ -2.41 17,000 18,700 16,600 900 14,940,000
22/10/2018 17,000 -0.20 ▼ -1.18 17,200 17,400 15,900 1,400 23,800,000
19/10/2018 17,200 0.10 ▲ 0.58 17,100 17,800 16,900 900 15,480,000
18/10/2018 17,100 -0.10 ▼ -0.58 17,200 17,100 16,900 900 15,390,000
17/10/2018 17,200 0.10 ▲ 0.58 17,100 17,200 16,900 2,700 46,440,000
16/10/2018 17,100 -0.10 ▼ -0.58 17,200 18,000 17,100 1,000 17,100,000
15/10/2018 17,200 -0.40 ▼ -2.33 17,600 18,000 15,900 1,700 29,240,000
12/10/2018 17,600 1.00 ▲ 5.68 16,600 18,100 15,200 15,800 278,080,000
11/10/2018 16,600 -0.60 ▼ -3.61 17,200 17,200 16,000 12,500 207,500,000
10/10/2018 17,200 0.00 ■■ 0.00 17,200 17,400 16,100 600 10,320,000
09/10/2018 17,200 -0.10 ▼ -0.58 17,300 17,300 16,000 1,000 17,200,000
08/10/2018 17,300 -0.10 ▼ -0.58 17,400 17,300 17,100 2,000 34,600,000
05/10/2018 17,400 1.00 ▲ 5.75 16,400 17,800 16,400 16,600 288,840,000
04/10/2018 16,400 0.10 ▲ 0.61 16,300 16,500 16,300 2,200 36,080,000
03/10/2018 16,300 0.00 ■■ 0.00 16,300 16,300 16,000 6,300 102,690,000
02/10/2018 16,300 -0.90 ▼ -5.52 17,200 17,200 15,600 6,700 109,210,000
01/10/2018 17,200 -1.90 ▼ -11.05 19,100 20,700 17,200 274,800 4,726,560,000
28/09/2018 19,100 -0.50 ▼ -2.62 19,600 19,100 19,100 100 1,910,000
27/09/2018 19,600 -19.60 ▼ -100.00 19,600 0 0 0 0
26/09/2018 19,600 0.90 ▲ 4.59 18,700 20,500 17,000 15,600 305,760,000
25/09/2018 18,700 -1.70 ▼ -9.09 20,400 18,700 18,700 100 1,870,000
24/09/2018 20,400 0.30 ▲ 1.47 20,100 20,400 20,400 300 6,120,000
21/09/2018 20,100 0.00 ■■ 0.00 20,100 20,600 20,100 300 6,030,000
20/09/2018 20,100 -0.70 ▼ -3.48 20,800 20,100 20,100 100 2,010,000
19/09/2018 20,800 0.20 ▲ 0.96 20,600 22,500 20,800 200 4,160,000
18/09/2018 20,600 -20.60 ▼ -100.00 20,600 0 0 0 0
17/09/2018 20,600 0.00 ■■ 0.00 20,600 21,400 20,200 900 18,540,000
14/09/2018 20,600 -0.80 ▼ -3.88 21,400 20,600 20,600 100 2,060,000
13/09/2018 21,400 0.10 ▲ 0.47 21,300 21,400 21,400 100 2,140,000
12/09/2018 21,300 -1.40 ▼ -6.57 22,700 21,300 20,600 4,500 95,850,000
11/09/2018 22,700 -0.30 ▼ -1.32 23,000 22,900 22,300 400 9,080,000
10/09/2018 23,000 -1.00 ▼ -4.35 24,000 23,500 23,000 1,700 39,100,000
07/09/2018 24,000 -0.70 ▼ -2.92 24,700 24,000 24,000 100 2,400,000
06/09/2018 24,700 0.00 ■■ 0.00 24,700 24,700 22,900 300 7,410,000
05/09/2018 24,700 0.30 ▲ 1.21 24,400 24,700 22,600 400 9,880,000
04/09/2018 24,400 -0.90 ▼ -3.69 25,300 24,400 22,900 200 4,880,000
31/08/2018 25,300 0.00 ■■ 0.00 25,300 25,300 23,200 600 15,180,000
30/08/2018 25,300 0.40 ▲ 1.58 24,900 25,300 22,700 200 5,060,000
29/08/2018 24,900 -2.70 ▼ -10.84 27,600 25,100 24,900 2,800 69,720,000
28/08/2018 27,600 1.90 ▲ 6.88 28,500 27,600 23,200 300 8,280,000
27/08/2018 25,700 -2.80 ▼ -10.89 28,500 25,700 25,700 1,700 43,690,000
24/08/2018 28,500 -0.40 ▼ -1.40 28,900 28,500 26,400 3,600 102,600,000
23/08/2018 28,900 0.30 ▲ 1.04 28,600 28,900 25,900 500 14,450,000
22/08/2018 28,600 0.80 ▲ 2.80 27,800 28,600 25,400 200 5,720,000
21/08/2018 27,800 -0.40 ▼ -1.44 28,200 27,800 25,500 800 22,240,000
20/08/2018 28,200 -0.30 ▼ -1.06 28,500 28,200 25,700 1,200 33,840,000
17/08/2018 28,500 1.70 ▲ 5.96 26,800 28,500 24,300 500 14,250,000
16/08/2018 26,800 2.20 ▲ 8.21 24,600 26,800 22,300 300 8,040,000
15/08/2018 24,600 -2.50 ▼ -10.16 27,100 24,600 24,600 300 7,380,000
14/08/2018 27,100 -1.70 ▼ -6.27 28,800 27,200 27,100 700 18,970,000
13/08/2018 28,800 -0.20 ▼ -0.69 29,000 27,100 27,100 200 5,760,000
10/08/2018 29,000 -1.00 ▼ -3.45 30,000 29,000 27,000 300 8,700,000
09/08/2018 30,000 2.20 ▲ 7.33 27,800 30,000 26,700 400 12,000,000
08/08/2018 27,800 1.80 ▲ 6.47 26,000 27,800 27,800 100 2,780,000
07/08/2018 26,000 -0.50 ▼ -1.92 26,500 26,000 25,300 200 5,200,000
06/08/2018 26,500 -0.40 ▼ -1.51 26,900 26,500 26,500 200 5,300,000
03/08/2018 26,900 0.40 ▲ 1.49 26,500 26,900 26,900 500 13,450,000
02/08/2018 26,500 1.30 ▲ 4.91 25,200 26,500 24,100 300 7,950,000
01/08/2018 25,200 -2.70 ▼ -10.71 27,900 25,200 25,200 100 2,520,000
31/07/2018 27,900 1.20 ▲ 4.30 26,700 26,000 26,000 1,100 30,690,000
30/07/2018 26,700 2.00 ▲ 7.49 24,700 26,700 24,700 500 13,350,000
27/07/2018 24,700 2.20 ▲ 8.91 22,500 24,700 20,300 600 14,820,000
26/07/2018 22,500 -2.20 ▼ -9.78 24,700 22,500 22,300 200 4,500,000
25/07/2018 24,700 -1.30 ▼ -5.26 26,000 24,700 23,400 500 12,350,000
24/07/2018 26,000 -1.70 ▼ -6.54 27,700 27,100 25,900 800 20,800,000
23/07/2018 27,700 1.60 ▲ 5.78 26,100 27,700 27,700 100 2,770,000
20/07/2018 26,100 -0.90 ▼ -3.45 27,000 26,900 26,100 700 18,270,000
19/07/2018 27,000 -0.40 ▼ -1.48 27,400 27,000 26,800 1,100 29,700,000
18/07/2018 27,400 1.40 ▲ 5.11 26,000 27,400 26,000 700 19,180,000
17/07/2018 26,000 1.30 ▲ 5.00 24,700 27,000 24,000 300 7,800,000
16/07/2018 24,700 2.10 ▲ 8.50 22,600 24,700 22,500 1,300 32,110,000
13/07/2018 22,600 0.80 ▲ 3.54 21,800 23,700 22,600 300 6,780,000
12/07/2018 21,800 1.60 ▲ 7.34 20,200 22,200 21,000 3,300 71,940,000
11/07/2018 20,200 0.00 ■■ 0.00 20,200 20,400 20,000 900 18,180,000
10/07/2018 20,200 -0.30 ▼ -1.49 20,500 22,200 19,700 1,400 28,280,000
09/07/2018 20,500 1.40 ▲ 6.83 19,100 20,600 17,700 51,200 1,049,600,000
06/07/2018 19,100 1.10 ▲ 5.76 18,000 19,100 17,900 400 7,640,000
05/07/2018 18,000 0.00 ■■ 0.00 18,000 18,000 17,400 1,600 28,800,000
04/07/2018 18,000 1.30 ▲ 7.22 16,700 18,200 17,000 5,400 97,200,000
03/07/2018 16,700 0.90 ▲ 5.39 15,800 16,700 16,000 3,200 53,440,000
02/07/2018 15,800 0.60 ▲ 3.80 15,200 16,100 15,800 600 9,480,000
29/06/2018 15,200 -0.70 ▼ -4.61 15,900 15,500 15,200 3,000 45,600,000
28/06/2018 15,900 -0.50 ▼ -3.14 16,400 17,300 15,100 3,200 50,880,000
27/06/2018 16,400 0.60 ▲ 3.66 15,800 16,800 14,900 1,900 31,160,000
26/06/2018 15,800 -1.40 ▼ -8.86 17,200 16,400 15,600 1,900 30,020,000
25/06/2018 17,200 1.40 ▲ 8.14 15,800 17,200 15,300 1,800 30,960,000
22/06/2018 15,800 -0.30 ▼ -1.90 16,100 17,700 14,700 4,200 66,360,000
21/06/2018 16,100 -1.50 ▼ -9.32 17,600 17,400 16,100 4,400 70,840,000
20/06/2018 17,600 -0.40 ▼ -2.27 18,000 17,800 17,400 500 8,800,000
19/06/2018 18,000 -0.70 ▼ -3.89 18,700 20,000 17,300 6,300 113,400,000
18/06/2018 18,700 -0.40 ▼ -2.14 19,100 20,800 18,300 3,800 71,060,000
15/06/2018 19,100 -1.70 ▼ -8.90 20,800 19,100 18,800 1,800 34,380,000
14/06/2018 20,800 1.70 ▲ 8.17 19,100 20,800 18,200 200 4,160,000
13/06/2018 19,100 -0.90 ▼ -4.71 20,000 20,000 18,300 1,100 21,010,000
12/06/2018 20,000 0.50 ▲ 2.50 19,500 21,400 19,000 11,000 220,000,000
11/06/2018 19,500 0.10 ▲ 0.51 19,400 21,000 19,300 10,500 204,750,000
08/06/2018 19,400 -0.40 ▼ -2.06 19,800 21,300 19,100 3,900 75,660,000
07/06/2018 19,800 0.20 ▲ 1.01 19,600 21,000 19,100 2,200 43,560,000
06/06/2018 19,600 -0.20 ▼ -1.02 19,800 19,600 19,600 100 1,960,000
05/06/2018 19,800 0.70 ▲ 3.54 19,100 20,600 19,400 900 17,820,000
04/06/2018 19,100 -0.20 ▼ -1.05 19,300 19,100 19,100 100 1,910,000
01/06/2018 19,300 -1.80 ▼ -9.33 21,100 21,000 19,000 1,000 19,300,000
31/05/2018 21,100 1.50 ▲ 7.11 19,600 21,100 19,400 700 14,770,000
30/05/2018 19,600 -0.50 ▼ -2.55 20,100 19,600 19,600 100 1,960,000
29/05/2018 20,100 -0.20 ▼ -1.00 20,300 20,100 19,500 500 10,050,000
28/05/2018 20,300 -1.00 ▼ -4.93 21,300 20,400 20,100 600 12,180,000
25/05/2018 21,300 -1.20 ▼ -5.63 22,500 21,300 20,300 3,300 70,290,000
24/05/2018 22,500 -0.10 ▼ -0.44 22,600 22,500 22,200 500 11,250,000
23/05/2018 22,600 -1.30 ▼ -5.75 23,900 23,500 22,600 30,800 696,080,000
22/05/2018 23,900 -0.70 ▼ -2.93 24,600 23,900 23,300 200 4,780,000
21/05/2018 24,600 -0.30 ▼ -1.22 24,900 27,000 23,300 15,900 391,140,000
18/05/2018 24,900 0.00 ■■ 0.00 24,900 25,000 24,900 1,800 44,820,000
17/05/2018 24,900 0.00 ■■ 0.00 24,900 24,900 24,900 200 4,980,000
16/05/2018 24,900 0.00 ■■ 0.00 24,900 24,900 24,700 1,200 29,880,000
15/05/2018 24,900 -1.60 ▼ -6.43 26,500 28,500 24,900 31,800 791,820,000
14/05/2018 26,500 0.00 ■■ 0.00 26,500 26,900 25,200 3,000 79,500,000
11/05/2018 26,500 1.50 ▲ 5.66 25,000 26,700 24,800 1,800 47,700,000
10/05/2018 25,000 0.00 ■■ 0.00 25,000 27,500 23,900 46,000 1,150,000,000
09/05/2018 25,000 0.20 ▲ 0.80 24,800 27,200 23,200 12,100 302,500,000
08/05/2018 24,800 -2.10 ▼ -8.47 26,900 29,500 24,700 21,600 535,680,000
07/05/2018 26,900 0.00 ■■ 0.00 26,900 27,900 26,300 3,600 96,840,000
04/05/2018 26,900 1.90 ▲ 7.06 25,000 27,500 26,100 5,600 150,640,000
03/05/2018 25,000 0.00 ■■ 0.00 25,000 27,100 24,300 500 12,500,000
02/05/2018 25,000 -2.20 ▼ -8.80 27,200 25,900 25,000 7,900 197,500,000
27/04/2018 27,200 -0.80 ▼ -2.94 28,000 28,700 25,300 17,700 481,440,000
26/04/2018 28,000 1.90 ▲ 6.79 26,100 28,700 26,800 29,900 837,200,000
24/04/2018 26,100 0.20 ▲ 0.77 25,900 27,200 25,300 109,000 2,844,900,000
23/04/2018 25,900 -1.80 ▼ -6.95 27,700 27,900 25,900 5,100 132,090,000
20/04/2018 27,700 -0.30 ▼ -1.08 28,000 27,700 26,000 7,200 199,440,000
19/04/2018 28,000 0.30 ▲ 1.07 27,700 29,600 26,500 1,400 39,200,000
18/04/2018 27,700 -1.00 ▼ -3.61 28,700 27,700 26,400 3,000 83,100,000
13/04/2018 28,900 0.70 ▲ 2.42 28,200 29,900 27,900 3,400 98,260,000
12/04/2018 28,200 1.40 ▲ 4.96 26,800 28,200 28,200 500 14,100,000
11/04/2018 26,800 -1.10 ▼ -4.10 27,900 29,900 26,800 900 24,120,000
10/04/2018 27,900 0.00 ■■ 0.00 27,900 28,000 26,800 700 19,530,000
09/04/2018 27,900 1.00 ▲ 3.58 26,900 28,000 26,600 6,000 167,400,000
06/04/2018 26,900 0.80 ▲ 2.97 26,100 27,500 26,100 4,600 123,740,000
05/04/2018 26,100 0.10 ▲ 0.38 26,000 26,100 26,000 200 5,220,000
04/04/2018 26,000 -0.10 ▼ -0.38 26,100 26,200 26,000 400 10,400,000
03/04/2018 26,100 -0.40 ▼ -1.53 26,500 26,500 25,100 700 18,270,000
02/04/2018 26,500 -1.50 ▼ -5.66 28,000 26,500 25,700 800 21,200,000
30/03/2018 28,000 0.60 ▲ 2.14 27,400 28,000 25,200 6,000 168,000,000
29/03/2018 27,400 0.10 ▲ 0.36 27,300 27,900 25,500 2,700 73,980,000
28/03/2018 27,300 -0.20 ▼ -0.73 27,500 27,500 26,100 1,300 35,490,000
27/03/2018 27,500 -0.10 ▼ -0.36 27,600 27,900 25,600 600 16,500,000
26/03/2018 27,600 -1.30 ▼ -4.71 28,900 27,600 26,100 2,900 80,040,000
23/03/2018 28,900 0.00 ■■ 0.00 28,900 28,900 28,900 100 2,890,000
22/03/2018 28,900 1.40 ▲ 4.84 27,500 28,900 25,600 2,000 57,800,000
21/03/2018 27,500 2.00 ▲ 7.27 25,500 27,500 24,500 5,600 154,000,000
20/03/2018 25,500 2.30 ▲ 9.02 23,200 25,500 22,300 1,200 30,600,000
19/03/2018 23,200 2.10 ▲ 9.05 21,100 23,200 19,200 1,400 32,480,000
16/03/2018 21,100 -2.30 ▼ -10.90 23,400 25,000 21,100 29,600 624,560,000
15/03/2018 23,400 -2.60 ▼ -11.11 26,000 25,000 23,400 30,300 709,020,000
14/03/2018 26,000 -2.80 ▼ -10.77 28,800 28,500 26,000 36,700 954,200,000
13/03/2018 28,800 -0.40 ▼ -1.39 29,200 29,000 28,800 1,700 48,960,000
12/03/2018 29,200 -0.40 ▼ -1.37 29,600 29,200 29,200 300 8,760,000
09/03/2018 29,600 -0.90 ▼ -3.04 30,500 29,700 28,500 3,000 88,800,000
08/03/2018 30,500 0.70 ▲ 2.30 29,800 31,000 29,500 7,500 228,750,000
07/03/2018 29,800 0.10 ▲ 0.34 29,700 29,800 29,200 300 8,940,000
06/03/2018 29,700 -0.20 ▼ -0.67 29,900 29,700 29,200 600 17,820,000
05/03/2018 29,900 -0.10 ▼ -0.33 30,000 29,900 29,200 300 8,970,000
02/03/2018 30,000 -0.90 ▼ -3.00 30,900 30,000 29,100 300 9,000,000
01/03/2018 30,900 -1.00 ▼ -3.24 31,900 30,900 29,500 300 9,270,000
28/02/2018 31,900 0.30 ▲ 0.94 31,600 32,000 29,100 18,300 583,770,000
27/02/2018 31,600 2.30 ▲ 7.28 29,300 31,600 29,100 1,800 56,880,000
26/02/2018 29,300 -0.70 ▼ -2.39 30,000 29,500 29,100 900 26,370,000
23/02/2018 30,000 0.80 ▲ 2.67 29,200 31,800 27,700 1,900 57,000,000
22/02/2018 29,200 -1.30 ▼ -4.45 30,500 32,800 29,200 1,500 43,800,000
21/02/2018 30,500 -0.70 ▼ -2.30 31,200 34,300 29,700 2,200 67,100,000
13/02/2018 31,200 2.60 ▲ 8.33 28,600 31,200 28,200 2,200 68,640,000
12/02/2018 28,600 -0.20 ▼ -0.70 28,800 28,600 28,600 200 5,720,000
09/02/2018 28,800 0.80 ▲ 2.78 28,000 28,800 28,100 800 23,040,000
08/02/2018 28,000 -2.70 ▼ -9.64 30,700 28,000 27,800 7,200 201,600,000
07/02/2018 30,700 1.90 ▲ 6.19 28,800 31,600 30,700 200 6,140,000
06/02/2018 28,800 -1.10 ▼ -3.82 29,900 28,800 28,800 200 5,760,000
05/02/2018 29,900 0.00 ■■ 0.00 29,900 29,900 29,900 100 2,990,000
02/02/2018 29,900 0.00 ■■ 0.00 29,900 29,900 29,900 100 2,990,000
01/02/2018 29,900 -2.00 ▼ -6.69 31,900 31,300 29,500 400 11,960,000
31/01/2018 31,900 2.50 ▲ 7.84 29,400 31,900 27,200 5,500 175,450,000
30/01/2018 29,400 -0.20 ▼ -0.68 29,600 29,400 27,200 500 14,700,000
29/01/2018 29,600 -0.10 ▼ -0.34 29,700 29,900 29,500 1,200 35,520,000
26/01/2018 29,700 1.80 ▲ 6.06 27,900 29,700 25,300 7,800 231,660,000
25/01/2018 27,900 0.20 ▲ 0.72 27,700 28,200 26,100 26,700 744,930,000
24/01/2018 27,700 -0.70 ▼ -2.53 29,100 31,200 26,400 8,900 246,530,000
23/01/2018 28,400 -0.70 ▼ -2.46 29,100 28,900 26,400 4,000 113,600,000
22/01/2018 29,100 0.20 ▲ 0.69 28,900 29,100 29,100 100 2,910,000
19/01/2018 28,900 0.00 ■■ 0.00 28,900 28,900 28,900 300 8,670,000
18/01/2018 28,900 0.00 ■■ 0.00 28,900 28,900 28,900 100 2,890,000
17/01/2018 28,900 0.00 ■■ 0.00 28,900 29,100 28,900 200 5,780,000
16/01/2018 28,900 0.40 ▲ 1.38 28,500 28,900 28,900 200 5,780,000
15/01/2018 28,500 -0.50 ▼ -1.75 29,000 29,000 28,500 800 22,800,000
12/01/2018 29,000 0.10 ▲ 0.34 28,900 29,000 29,000 200 5,800,000
11/01/2018 28,900 -0.40 ▼ -1.38 29,300 29,300 28,900 1,800 52,020,000
10/01/2018 29,300 -29.30 ▼ -100.00 29,300 0 0 0 0
09/01/2018 29,300 -0.50 ▼ -1.71 29,800 30,000 29,100 3,200 93,760,000
08/01/2018 29,800 -0.20 ▼ -0.67 30,000 30,000 29,800 5,900 175,820,000
05/01/2018 30,000 0.00 ■■ 0.00 30,000 30,000 29,700 1,300 39,000,000
04/01/2018 30,000 0.70 ▲ 2.33 29,300 30,000 30,000 1,100 33,000,000
03/01/2018 29,300 -0.70 ▼ -2.39 30,000 29,300 28,500 300 8,790,000
02/01/2018 30,000 -0.90 ▼ -3.00 30,900 30,000 27,900 10,200 306,000,000
29/12/2017 30,900 -0.40 ▼ -1.29 31,300 30,900 30,200 1,100 33,990,000
28/12/2017 31,300 0.50 ▲ 1.60 30,800 31,300 27,800 500 15,650,000
27/12/2017 30,800 0.10 ▲ 0.32 30,700 30,800 27,900 1,100 33,880,000
26/12/2017 30,700 -0.70 ▼ -2.28 31,400 30,700 28,600 300 9,210,000
25/12/2017 31,400 -0.20 ▼ -0.64 31,600 31,400 31,400 200 6,280,000
22/12/2017 31,600 1.50 ▲ 4.75 30,100 31,600 29,200 12,300 388,680,000
21/12/2017 30,100 0.10 ▲ 0.33 30,000 30,100 29,200 900 27,090,000
20/12/2017 30,000 -1.70 ▼ -5.67 31,700 30,000 30,000 3,000 90,000,000
19/12/2017 31,700 2.00 ▲ 6.31 29,700 31,700 31,700 300 9,510,000
18/12/2017 31,000 1.40 ▲ 4.52 29,600 31,000 31,000 100 3,100,000
15/12/2017 29,200 -0.10 ▼ -0.34 29,300 29,200 29,200 100 2,920,000
14/12/2017 29,600 -29.20 ▼ -98.65 29,200 0 0 0 0
13/12/2017 29,200 -0.50 ▼ -1.71 29,700 29,200 29,200 100 2,920,000
12/12/2017 29,600 -0.10 ▼ -0.34 29,700 29,600 29,600 300 8,880,000
11/12/2017 28,400 -2.10 ▼ -7.39 30,500 28,400 28,400 100 2,840,000
08/12/2017 30,500 0.80 ▲ 2.62 29,700 30,500 30,500 300 9,150,000
07/12/2017 29,700 -0.10 ▼ -0.34 29,800 31,500 28,000 5,700 169,290,000
01/12/2017 29,700 1.10 ▲ 3.85 29,700 29,700 29,700 100 2,970,000
30/11/2017 28,600 -1.30 ▼ -4.35 28,300 30,200 28,300 700 20,020,000
29/11/2017 29,900 -0.10 ▼ -0.33 30,200 30,200 29,900 200 5,980,000
28/11/2017 30,000 -1.50 ▼ -4.76 31,300 31,300 30,000 1,710 51,300,000
24/11/2017 29,800 -0.20 ▼ -0.67 27,600 31,200 27,600 300 8,940,000
23/11/2017 30,000 0.00 ■■ 0.00 28,200 30,000 28,200 300 9,000,000
22/11/2017 30,000 0.90 ▲ 3.09 30,000 30,000 30,000 400 12,000,000
21/11/2017 29,100 -2.70 ▼ -8.49 29,300 31,700 28,700 9,800 285,180,000
17/11/2017 31,800 1.80 ▲ 6.00 28,100 31,800 28,100 500 15,900,000
16/11/2017 30,000 0.00 ■■ 0.00 28,700 30,000 28,700 2,000 60,000,000
15/11/2017 30,000 0.10 ▲ 0.33 28,200 30,000 28,200 2,200 66,000,000
14/11/2017 29,900 -0.20 ▼ -0.66 30,100 30,200 28,600 1,800 53,820,000
13/11/2017 30,100 -0.20 ▼ -0.66 27,700 30,200 27,700 900 27,090,000
10/11/2017 30,300 -0.10 ▼ -0.33 29,100 30,300 29,100 600 18,180,000
09/11/2017 30,400 0.50 ▲ 1.67 29,900 30,900 28,400 2,400 72,960,000
08/11/2017 29,900 -0.10 ▼ -0.33 27,400 29,900 27,400 800 23,920,000
07/11/2017 30,000 0.00 ■■ 0.00 27,300 30,000 27,300 400 12,000,000
06/11/2017 30,000 -0.80 ▼ -2.60 29,900 30,000 29,900 1,200 36,000,000
03/11/2017 30,800 -0.30 ▼ -0.96 31,000 31,000 30,800 600 18,480,000
02/11/2017 31,100 -0.60 ▼ -1.89 31,400 31,400 30,200 1,500 46,650,000
01/11/2017 31,700 -0.60 ▼ -1.86 31,500 31,900 29,300 1,900 60,230,000
31/10/2017 32,300 0.90 ▲ 2.87 32,300 32,300 32,300 4,300 138,890,000
30/10/2017 31,400 -0.50 ▼ -1.57 29,500 31,500 29,500 500 15,700,000
27/10/2017 31,900 -0.10 ▼ -0.31 31,000 31,900 29,400 3,100 98,890,000
26/10/2017 32,000 1.10 ▲ 3.56 29,300 32,000 29,300 1,600 51,200,000
25/10/2017 30,900 0.00 ■■ 0.00 30,900 30,900 30,900 0 0
24/10/2017 30,900 0.00 ■■ 0.00 32,900 32,900 28,600 600 18,540,000
23/10/2017 30,900 -0.10 ▼ -0.32 28,600 31,000 28,600 400 12,360,000
20/10/2017 31,000 0.60 ▲ 1.97 33,400 33,400 31,000 2,200 68,200,000
19/10/2017 30,400 -0.30 ▼ -0.98 28,300 30,800 28,300 500 15,200,000
18/10/2017 30,700 0.10 ▲ 0.33 30,000 30,700 30,000 1,500 46,050,000
17/10/2017 30,600 -0.80 ▼ -2.55 31,000 31,000 29,100 500 15,300,000
16/10/2017 31,400 -0.10 ▼ -0.32 29,000 31,400 29,000 500 15,700,000
13/10/2017 31,500 -0.10 ▼ -0.32 31,100 31,500 31,100 1,200 37,800,000
12/10/2017 31,600 0.00 ■■ 0.00 31,000 31,900 31,000 11,300 357,080,000
11/10/2017 31,600 -0.40 ▼ -1.25 29,800 31,800 29,800 700 22,120,000
10/10/2017 32,000 -0.20 ▼ -0.62 29,400 32,000 29,400 410 13,120,000
09/10/2017 32,200 -0.30 ▼ -0.92 29,700 32,200 29,300 4,400 141,680,000
06/10/2017 32,500 0.60 ▲ 1.88 29,300 34,000 29,300 4,300 139,750,000
05/10/2017 31,900 0.00 ■■ 0.00 30,300 31,900 30,300 1,500 47,850,000
04/10/2017 31,900 -0.10 ▼ -0.31 31,900 31,900 31,900 540 17,226,000
03/10/2017 32,000 -0.30 ▼ -0.93 32,600 32,600 32,000 700 22,400,000
02/10/2017 32,300 -0.40 ▼ -1.22 29,800 32,400 29,800 600 19,380,000
29/09/2017 32,700 -0.20 ▼ -0.61 32,500 32,700 32,500 6,500 212,550,000
28/09/2017 32,900 0.70 ▲ 2.17 32,900 32,900 32,900 1,700 55,930,000
27/09/2017 32,200 -1.70 ▼ -5.01 33,000 33,000 30,600 6,500 209,300,000
26/09/2017 33,900 -0.80 ▼ -2.31 34,500 34,500 31,300 10,300 349,170,000
25/09/2017 34,700 -0.20 ▼ -0.57 34,500 34,700 31,500 12,100 419,870,000
22/09/2017 34,900 -1.00 ▼ -2.79 35,500 35,500 32,400 9,900 345,510,000
21/09/2017 35,900 -1.60 ▼ -4.27 37,000 37,000 35,000 2,310 82,929,000
20/09/2017 37,500 0.50 ▲ 1.35 35,400 37,600 35,400 3,600 135,000,000
19/09/2017 37,000 -1.00 ▼ -2.63 34,800 38,000 34,800 5,000 185,000,000
18/09/2017 38,000 2.60 ▲ 7.34 35,000 38,000 34,500 9,930 377,340,000
15/09/2017 35,400 1.40 ▲ 4.12 30,900 35,400 30,900 3,260 115,404,000
14/09/2017 34,000 -0.40 ▼ -1.16 33,000 34,900 33,000 300 10,200,000
13/09/2017 34,400 2.40 ▲ 7.50 32,200 35,200 32,200 16,500 567,600,000
12/09/2017 32,000 0.10 ▲ 0.31 32,000 35,000 29,600 1,300 41,600,000
11/09/2017 31,900 0.00 ■■ 0.00 31,900 31,900 29,700 2,100 66,990,000
08/09/2017 31,900 0.40 ▲ 1.27 31,500 31,900 31,500 1,700 54,230,000
07/09/2017 31,500 0.10 ▲ 0.32 29,200 31,500 29,200 1,200 37,800,000
06/09/2017 31,400 -0.40 ▼ -1.26 29,000 31,400 29,000 1,200 37,680,000
05/09/2017 31,800 -1.10 ▼ -3.34 29,700 32,800 29,700 2,600 82,680,000
01/09/2017 32,900 -0.10 ▼ -0.30 30,000 32,900 30,000 1,700 55,930,000
31/08/2017 33,000 2.50 ▲ 8.20 30,500 33,000 28,200 14,500 478,500,000
30/08/2017 30,500 1.00 ▲ 3.39 29,900 30,500 29,500 11,900 362,950,000
29/08/2017 29,500 -1.40 ▼ -4.53 31,000 31,000 29,500 6,204 183,018,000
28/08/2017 30,900 -0.10 ▼ -0.32 28,400 31,000 28,400 2,800 86,520,000
25/08/2017 31,000 1.30 ▲ 4.38 27,500 31,000 27,300 6,600 204,600,000
24/08/2017 29,700 -0.30 ▼ -1.00 27,600 29,700 27,400 8,400 249,480,000
23/08/2017 30,000 0.50 ▲ 1.69 27,000 30,900 27,000 3,300 99,000,000
22/08/2017 29,500 -0.60 ▼ -1.99 29,500 29,500 29,500 1,200 35,400,000
21/08/2017 30,100 -0.10 ▼ -0.33 27,700 30,100 27,700 1,400 42,140,000
18/08/2017 30,200 0.20 ▲ 0.67 29,500 31,000 27,300 7,900 238,580,000
17/08/2017 30,000 -0.80 ▼ -2.60 30,000 30,000 30,000 1,500 45,000,000
16/08/2017 30,800 -0.10 ▼ -0.32 30,800 30,800 30,800 300 9,240,000
15/08/2017 30,900 -0.80 ▼ -2.52 30,000 31,400 28,700 3,400 105,060,000
14/08/2017 31,700 0.70 ▲ 2.26 32,800 32,800 31,700 300 9,510,000
11/08/2017 31,000 1.00 ▲ 3.33 28,200 31,000 27,900 67,100 2,080,100,000
10/08/2017 30,000 0.10 ▲ 0.33 30,900 31,000 29,300 4,000 120,000,000
09/08/2017 29,900 -1.60 ▼ -5.08 29,300 29,900 29,200 7,300 218,270,000
08/08/2017 31,500 1.50 ▲ 5.00 32,500 32,500 31,500 600 18,900,000
07/08/2017 30,000 -2.40 ▼ -7.41 29,900 32,000 29,900 2,600 78,000,000
04/08/2017 32,400 1.40 ▲ 4.52 32,400 32,400 32,400 2,204 71,409,600
03/08/2017 31,000 -1.30 ▼ -4.02 29,800 32,000 29,700 7,000 217,000,000
02/08/2017 32,300 -0.60 ▼ -1.82 33,000 33,500 32,300 700 22,610,000
01/08/2017 32,900 0.50 ▲ 1.54 33,000 33,000 31,000 6,700 220,430,000
31/07/2017 32,400 0.90 ▲ 2.86 33,500 33,500 29,500 17,500 567,000,000
28/07/2017 31,500 -0.50 ▼ -1.56 29,100 31,500 29,100 10,010 315,315,000
27/07/2017 32,000 0.00 ■■ 0.00 32,000 32,000 32,000 1,000 32,000,000
26/07/2017 32,000 -0.10 ▼ -0.31 31,400 32,000 31,400 11,000 352,000,000
25/07/2017 32,100 0.80 ▲ 2.56 31,200 32,100 31,200 11,400 365,940,000
24/07/2017 31,300 2.30 ▲ 7.93 31,300 31,300 31,300 110 3,443,000
21/07/2017 29,000 0.60 ▲ 2.11 30,700 31,200 29,000 15,000 435,000,000
20/07/2017 28,400 -0.60 ▼ -2.07 28,400 31,300 28,400 600 17,040,000
19/07/2017 29,000 -2.40 ▼ -7.64 31,000 31,000 28,400 14,830 430,070,000
18/07/2017 31,400 -0.50 ▼ -1.57 31,000 31,400 31,000 729 22,890,600
17/07/2017 31,900 -0.30 ▼ -0.93 31,000 31,900 31,000 300 9,570,000
14/07/2017 32,200 -0.80 ▼ -2.42 31,000 32,200 31,000 2,800 90,160,000
13/07/2017 33,000 0.00 ■■ 0.00 33,000 33,000 33,000 20 660,000
12/07/2017 33,000 0.00 ■■ 0.00 33,000 33,000 33,000 0 0
11/07/2017 33,000 -0.90 ▼ -2.65 31,100 33,800 30,600 24,500 808,500,000
10/07/2017 33,900 0.90 ▲ 2.73 33,000 34,000 33,000 5,500 186,450,000
07/07/2017 33,000 1.40 ▲ 4.43 33,000 33,000 33,000 1,200 39,600,000
06/07/2017 31,600 -2.40 ▼ -7.06 31,600 34,000 31,500 2,700 85,320,000
05/07/2017 34,000 0.60 ▲ 1.80 31,600 34,000 31,500 1,500 51,000,000
04/07/2017 33,400 -0.10 ▼ -0.30 32,100 33,400 31,000 1,450 48,430,000
03/07/2017 33,500 -1.50 ▼ -4.29 34,800 35,000 33,500 4,300 144,050,000
30/06/2017 35,000 2.50 ▲ 7.69 31,100 35,000 31,100 25,903 906,605,000
29/06/2017 32,500 0.70 ▲ 2.20 31,100 32,500 31,100 1,400 45,500,000
28/06/2017 31,800 -0.70 ▼ -2.15 32,400 32,500 31,000 16,900 537,420,000
27/06/2017 32,500 1.30 ▲ 4.17 32,300 32,500 32,300 3,200 104,000,000
26/06/2017 31,200 1.20 ▲ 4.00 32,000 32,000 31,200 3,623 113,037,600
23/06/2017 30,000 -2.50 ▼ -7.69 35,000 35,000 30,000 13,328 399,840,000
22/06/2017 32,500 -0.50 ▼ -1.52 34,000 34,000 31,000 19,600 637,000,000
21/06/2017 33,000 -1.00 ▼ -2.94 35,000 35,000 32,100 17,100 564,300,000
20/06/2017 34,000 0.20 ▲ 0.59 34,500 34,500 32,100 2,800 95,200,000
19/06/2017 33,800 0.10 ▲ 0.30 34,900 34,900 33,000 20,300 686,140,000
16/06/2017 33,700 0.00 ■■ 0.00 34,900 34,900 33,000 10,000 337,000,000
15/06/2017 33,700 -0.20 ▼ -0.59 33,900 34,000 32,000 46,210 1,557,277,000
14/06/2017 33,900 -2.40 ▼ -6.61 37,000 37,000 33,500 9,700 328,830,000
13/06/2017 36,300 0.30 ▲ 0.83 37,000 37,000 35,300 7,350 266,805,000
09/06/2017 35,000 1.10 ▲ 3.24 34,300 36,000 33,100 7,500 262,500,000
08/06/2017 33,900 1.40 ▲ 4.31 32,500 34,200 32,500 12,350 418,665,000
07/06/2017 32,500 1.40 ▲ 4.50 30,500 34,200 30,400 24,300 789,750,000
06/06/2017 31,100 0.10 ▲ 0.32 31,500 31,500 30,000 16,420 510,662,000
05/06/2017 31,000 1.50 ▲ 5.08 31,000 31,000 29,800 2,900 89,900,000
02/06/2017 29,500 1.00 ▲ 3.51 29,900 31,300 28,800 65,800 1,941,100,000
01/06/2017 28,500 -1.70 ▼ -5.63 30,400 30,400 28,500 25,200 718,200,000
31/05/2017 30,200 2.70 ▲ 9.82 28,300 30,200 27,000 45,600 1,377,120,000
30/05/2017 27,500 -1.00 ▼ -3.51 28,300 29,900 27,500 55,500 1,526,250,000
29/05/2017 28,500 -1.50 ▼ -5.00 29,700 30,200 28,500 26,804 763,914,000
26/05/2017 30,000 -0.30 ▼ -0.99 30,900 30,900 28,400 12,300 369,000,000
25/05/2017 30,300 -0.20 ▼ -0.66 30,500 31,000 28,400 15,500 469,650,000
24/05/2017 30,500 1.90 ▲ 6.64 30,500 30,500 26,600 3,801 115,930,500
23/05/2017 28,600 2.60 ▲ 10.00 26,500 28,600 26,400 9,110 260,546,000
22/05/2017 26,000 1.50 ▲ 6.12 23,700 26,000 23,200 21,212 551,512,000
19/05/2017 24,500 0.40 ▲ 1.66 23,700 24,500 23,700 29,900 732,550,000
18/05/2017 24,100 0.90 ▲ 3.88 24,200 24,600 23,200 21,400 515,740,000
17/05/2017 23,200 -1.60 ▼ -6.45 23,200 24,600 23,200 7,600 176,320,000
16/05/2017 24,800 1.60 ▲ 6.90 24,000 24,800 23,200 27,590 684,232,000
15/05/2017 23,200 -1.80 ▼ -7.20 24,800 24,800 23,000 30,100 698,320,000
09/05/2017 25,000 -0.90 ▼ -3.47 23,900 25,800 23,500 32,222 805,550,000
08/05/2017 25,900 0.00 ■■ 0.00 25,900 25,900 25,900 20 518,000
05/05/2017 25,900 0.00 ■■ 0.00 25,700 25,900 25,700 12,600 326,340,000
04/05/2017 25,900 0.20 ▲ 0.78 25,700 25,900 25,600 6,325 163,817,500
03/05/2017 25,700 0.20 ▲ 0.78 23,100 25,900 23,100 10,100 259,570,000
28/04/2017 25,500 1.20 ▲ 4.94 25,000 25,500 22,600 57,200 1,458,600,000
27/04/2017 24,300 0.00 ■■ 0.00 25,000 25,900 24,300 6,401 155,544,300
26/04/2017 24,300 -0.70 ▼ -2.80 25,900 25,900 23,800 11,800 286,740,000
25/04/2017 25,000 -0.50 ▼ -1.96 26,000 26,000 25,000 314,100 7,852,500,000
24/04/2017 25,500 -0.30 ▼ -1.16 26,000 26,700 24,500 13,300 339,150,000
21/04/2017 25,800 1.70 ▲ 7.05 25,100 26,500 24,300 23,500 606,300,000
20/04/2017 24,100 -1.20 ▼ -4.74 26,000 26,000 24,100 44,131 1,063,557,100
19/04/2017 25,300 0.00 ■■ 0.00 26,000 26,200 25,300 2,600 65,780,000
18/04/2017 25,300 -0.20 ▼ -0.78 26,600 26,600 25,300 16,110 407,583,000
17/04/2017 25,500 -0.10 ▼ -0.39 26,500 26,500 24,900 12,211 311,380,500
14/04/2017 25,600 0.70 ▲ 2.81 25,700 25,700 24,200 23,110 591,616,000
13/04/2017 24,900 0.90 ▲ 3.75 24,400 25,000 23,500 24,400 607,560,000
12/04/2017 24,000 0.50 ▲ 2.13 24,000 24,200 23,200 26,406 633,744,000
11/04/2017 23,500 0.40 ▲ 1.73 23,100 23,800 23,100 79,400 1,865,900,000
10/04/2017 23,100 0.30 ▲ 1.32 23,200 23,600 22,000 141,980 3,279,738,000
07/04/2017 22,800 0.80 ▲ 3.64 23,000 23,000 22,100 13,320 303,696,000
05/04/2017 22,000 0.00 ■■ 0.00 23,000 24,000 22,000 29,400 646,800,000
04/04/2017 22,000 0.00 ■■ 0.00 22,500 22,500 21,500 800 17,600,000
03/04/2017 22,000 -2.20 ▼ -9.09 22,000 22,000 21,800 18,730 412,060,000
31/03/2017 24,200 2.20 ▲ 10.00 23,000 24,200 20,200 29,500 713,900,000
30/03/2017 22,000 0.00 ■■ 0.00 22,000 22,600 22,000 20,370 448,140,000
29/03/2017 22,000 0.70 ▲ 3.29 21,300 22,000 21,200 39,556 870,232,000
28/03/2017 21,300 0.00 ■■ 0.00 20,100 21,600 19,500 18,300 389,790,000
27/03/2017 21,300 0.60 ▲ 2.90 21,400 21,400 20,800 29,500 628,350,000
24/03/2017 20,700 0.20 ▲ 0.98 21,000 21,000 20,200 33,900 701,730,000
23/03/2017 20,500 -0.50 ▼ -2.38 20,500 20,800 20,300 23,400 479,700,000
22/03/2017 21,000 -0.60 ▼ -2.78 21,800 21,800 20,500 6,600 138,600,000
21/03/2017 21,600 -0.20 ▼ -0.92 21,800 22,000 20,900 17,200 371,520,000
20/03/2017 21,800 0.10 ▲ 0.46 21,800 21,900 20,900 22,910 499,438,000
17/03/2017 21,700 0.70 ▲ 3.33 21,600 21,700 20,500 26,400 572,880,000
16/03/2017 21,000 -0.10 ▼ -0.47 21,500 21,600 20,900 10,700 224,700,000
15/03/2017 21,100 1.10 ▲ 5.50 20,900 21,200 20,000 17,200 362,920,000
14/03/2017 20,000 0.70 ▲ 3.63 20,000 21,000 19,700 15,730 314,600,000
13/03/2017 19,300 -1.80 ▼ -8.53 21,400 21,400 19,300 33,911 654,482,300
10/03/2017 21,100 -0.70 ▼ -3.21 22,200 22,200 19,700 45,240 954,564,000
09/03/2017 21,800 -1.70 ▼ -7.23 25,200 25,500 21,200 65,850 1,435,530,000
08/03/2017 23,500 1.70 ▲ 7.80 22,700 23,800 22,700 15,250 358,375,000
07/03/2017 21,800 1.90 ▲ 9.55 20,000 21,800 20,000 61,880 1,348,984,000
06/03/2017 19,900 1.40 ▲ 7.57 19,000 20,000 18,700 52,660 1,047,934,000
03/03/2017 18,500 0.50 ▲ 2.78 18,000 18,500 18,000 25,821 477,688,500
02/03/2017 18,000 1.00 ▲ 5.88 17,500 18,200 17,000 35,269 634,842,000
01/03/2017 17,000 -0.80 ▼ -4.49 18,000 18,000 17,000 38,900 661,300,000
28/02/2017 17,800 0.80 ▲ 4.71 18,200 18,500 17,500 29,700 528,660,000
27/02/2017 17,000 1.40 ▲ 8.97 15,900 17,100 15,900 20,400 346,800,000
24/02/2017 15,600 0.60 ▲ 4.00 15,600 15,900 15,100 22,000 343,200,000
23/02/2017 15,000 0.90 ▲ 6.38 14,100 15,500 14,100 73,930 1,108,950,000
22/02/2017 14,100 0.00 ■■ 0.00 14,300 14,400 13,900 12,300 173,430,000
21/02/2017 14,100 0.40 ▲ 2.92 14,200 14,300 13,900 5,600 78,960,000
20/02/2017 13,700 -0.60 ▼ -4.20 14,300 15,000 13,700 15,410 211,117,000
17/02/2017 14,300 1.00 ▲ 7.52 13,400 14,300 13,100 83,800 1,198,340,000
16/02/2017 13,300 -0.30 ▼ -2.21 14,000 14,000 13,300 23,800 316,540,000
15/02/2017 13,600 -0.60 ▼ -4.23 14,500 14,500 13,600 38,200 519,520,000
14/02/2017 14,200 0.30 ▲ 2.16 14,000 14,500 13,900 33,600 477,120,000
13/02/2017 13,900 -0.60 ▼ -4.14 14,800 15,200 13,900 18,200 252,980,000
10/02/2017 14,500 0.90 ▲ 6.62 13,800 14,600 13,600 20,700 300,150,000
09/02/2017 13,600 1.10 ▲ 8.80 12,500 13,600 12,500 20,600 280,160,000
08/02/2017 12,500 1.00 ▲ 8.70 11,500 12,500 11,500 14,350 179,375,000
07/02/2017 11,500 -0.10 ▼ -0.86 11,600 12,200 11,500 27,600 317,400,000
06/02/2017 11,600 -0.10 ▼ -0.85 11,800 11,800 11,300 39,400 457,040,000
03/02/2017 11,700 0.00 ■■ 0.00 11,700 12,000 11,600 38,500 450,450,000
02/02/2017 11,700 -0.80 ▼ -6.40 12,000 12,500 11,700 58,700 686,790,000
25/01/2017 12,500 0.50 ▲ 4.17 11,800 12,500 11,800 59,100 738,750,000
24/01/2017 12,000 0.50 ▲ 4.35 11,400 12,000 11,400 41,000 492,000,000
23/01/2017 11,500 -0.20 ▼ -1.71 11,700 12,000 11,200 29,300 336,950,000
20/01/2017 11,700 0.70 ▲ 6.36 11,000 12,000 11,000 39,500 462,150,000
19/01/2017 11,000 0.10 ▲ 0.92 10,900 11,000 10,700 40,900 449,900,000
18/01/2017 10,900 0.10 ▲ 0.93 10,700 10,900 10,700 30,900 336,810,000
17/01/2017 10,800 -0.10 ▼ -0.92 10,800 10,900 10,800 27,900 301,320,000
16/01/2017 10,900 0.10 ▲ 0.93 10,800 10,900 10,700 48,200 525,380,000
13/01/2017 10,800 0.10 ▲ 0.93 10,600 10,800 10,600 18,000 194,400,000
12/01/2017 10,700 0.20 ▲ 1.90 10,500 10,700 10,500 20,500 219,350,000
11/01/2017 10,500 0.40 ▲ 3.96 10,000 10,500 10,000 34,000 357,000,000
10/01/2017 10,100 0.10 ▲ 1.00 10,000 10,100 10,000 19,700 198,970,000
09/01/2017 10,000 0.10 ▲ 1.01 10,000 10,100 9,900 34,400 344,000,000
06/01/2017 9,900 -0.10 ▼ -1.00 10,000 10,000 9,900 20,600 203,940,000
05/01/2017 10,000 0.00 ■■ 0.00 10,000 10,000 9,900 35,020 350,200,000
04/01/2017 10,000 0.00 ■■ 0.00 10,000 10,000 9,800 36,630 366,300,000
03/01/2017 10,000 0.00 ■■ 0.00 9,500 10,000 9,400 18,200 182,000,000
30/12/2016 10,000 0.70 ▲ 7.53 9,300 10,000 9,200 76,600 766,000,000
29/12/2016 9,300 0.20 ▲ 2.20 9,100 9,300 8,800 33,700 313,410,000
28/12/2016 9,100 0.10 ▲ 1.11 9,000 9,100 8,800 26,030 236,873,000
27/12/2016 9,000 0.00 ■■ 0.00 9,000 9,100 8,800 26,300 236,700,000
26/12/2016 9,000 0.00 ■■ 0.00 9,000 9,000 8,700 7,600 68,400,000
23/12/2016 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 200 1,800,000
22/12/2016 9,000 0.10 ▲ 1.12 9,000 9,000 9,000 200 1,800,000
21/12/2016 8,900 0.00 ■■ 0.00 9,000 9,000 8,300 6,300 56,070,000
20/12/2016 8,900 -0.10 ▼ -1.11 8,900 8,900 8,800 1,400 12,460,000
19/12/2016 9,000 0.50 ▲ 5.88 9,000 9,000 8,800 2,000 18,000,000
16/12/2016 8,500 0.20 ▲ 2.41 9,100 9,100 8,200 2,200 18,700,000
15/12/2016 8,300 -0.40 ▼ -4.60 8,700 9,500 8,300 12,900 107,070,000
14/12/2016 8,700 0.00 ■■ 0.00 8,700 8,700 8,700 200 1,740,000
13/12/2016 8,700 0.30 ▲ 3.57 8,600 8,700 8,600 3,000 26,100,000
12/12/2016 8,400 -0.30 ▼ -3.45 8,700 8,700 8,400 8,000 67,200,000
09/12/2016 8,700 0.10 ▲ 1.16 8,700 8,700 8,700 240 2,088,000
08/12/2016 8,600 0.20 ▲ 2.38 8,600 8,600 8,000 3,500 30,100,000
07/12/2016 8,400 0.00 ■■ 0.00 8,700 8,700 8,400 300 2,520,000
06/12/2016 8,400 0.20 ▲ 2.44 8,500 8,500 8,000 2,700 22,680,000
05/12/2016 8,200 -0.50 ▼ -5.75 8,800 8,800 8,000 15,400 126,280,000
02/12/2016 8,700 0.00 ■■ 0.00 8,700 8,700 8,700 200 1,740,000
01/12/2016 8,700 0.00 ■■ 0.00 8,700 8,700 8,000 4,400 38,280,000
30/11/2016 8,700 0.20 ▲ 2.35 8,700 8,700 8,100 3,400 29,580,000
29/11/2016 8,500 0.00 ■■ 0.00 8,500 8,500 8,300 1,400 11,900,000
28/11/2016 8,500 0.00 ■■ 0.00 8,800 8,800 8,300 495,600 4,212,600,000
25/11/2016 8,500 0.00 ■■ 0.00 8,700 8,700 7,900 6,000 51,000,000
24/11/2016 8,500 -0.20 ▼ -2.30 8,800 8,800 8,300 500 4,250,000
23/11/2016 8,700 -0.50 ▼ -5.43 8,600 8,700 8,600 900 7,830,000
22/11/2016 9,200 0.70 ▲ 8.24 8,600 9,200 8,600 700 6,440,000
21/11/2016 8,500 0.20 ▲ 2.41 8,600 8,700 8,400 293,300 2,493,050,000
18/11/2016 8,300 -0.50 ▼ -5.68 8,800 8,800 8,300 138,400 1,148,720,000
17/11/2016 8,800 0.00 ■■ 0.00 8,800 8,800 8,800 200 1,760,000
16/11/2016 8,800 -0.60 ▼ -6.38 8,500 8,800 8,500 200 1,760,000
15/11/2016 9,400 0.80 ▲ 9.30 8,600 9,400 8,600 1,400 13,160,000
14/11/2016 8,600 0.10 ▲ 1.18 8,500 8,600 7,700 29,600 254,560,000
11/11/2016 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 300 2,550,000
10/11/2016 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 700 5,950,000
09/11/2016 8,500 0.00 ■■ 0.00 8,500 8,500 8,000 7,000 59,500,000
08/11/2016 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 300 2,550,000
07/11/2016 8,500 0.00 ■■ 0.00 8,500 8,500 8,400 1,300 11,050,000
04/11/2016 8,500 -0.10 ▼ -1.16 8,600 8,600 8,400 900 7,650,000
03/11/2016 8,600 0.10 ▲ 1.18 8,600 8,600 8,400 2,100 18,060,000
02/11/2016 8,500 -0.10 ▼ -1.16 8,600 8,600 8,500 400 3,400,000
01/11/2016 8,600 0.00 ■■ 0.00 8,600 8,600 8,000 8,400 72,240,000
31/10/2016 8,600 0.10 ▲ 1.18 8,600 8,600 8,500 6,370 54,782,000
28/10/2016 8,500 0.00 ■■ 0.00 8,600 8,600 8,500 400 3,400,000
27/10/2016 8,500 -0.10 ▼ -1.16 8,600 8,600 8,400 1,300 11,050,000
26/10/2016 8,600 0.00 ■■ 0.00 8,600 8,600 8,600 200 1,720,000
25/10/2016 8,600 -0.10 ▼ -1.15 8,600 8,600 8,600 200 1,720,000
24/10/2016 8,700 0.30 ▲ 3.57 8,900 8,900 8,700 1,300 11,310,000
21/10/2016 8,400 -0.30 ▼ -3.45 8,800 8,800 8,400 2,630 22,092,000
20/10/2016 8,700 0.30 ▲ 3.57 8,700 8,700 8,400 2,300 20,010,000
19/10/2016 8,400 0.20 ▲ 2.44 8,700 8,700 8,000 6,500 54,600,000
18/10/2016 8,200 0.20 ▲ 2.50 8,500 8,700 8,200 600 4,920,000
17/10/2016 8,000 -0.60 ▼ -6.98 8,800 8,800 8,000 22,600 180,800,000
14/10/2016 8,600 0.00 ■■ 0.00 8,900 8,900 8,300 12,000 103,200,000
13/10/2016 8,600 0.10 ▲ 1.18 8,600 8,600 8,600 200 1,720,000
12/10/2016 8,500 -0.20 ▼ -2.30 8,700 8,800 8,500 4,600 39,100,000
11/10/2016 8,700 0.00 ■■ 0.00 9,000 9,000 8,700 1,200 10,440,000
10/10/2016 8,700 0.00 ■■ 0.00 9,000 9,000 8,700 3,100 26,970,000
07/10/2016 8,700 0.10 ▲ 1.16 8,800 8,800 8,600 2,300 20,010,000
06/10/2016 8,600 -0.10 ▼ -1.15 8,700 8,700 8,600 6,200 53,320,000
05/10/2016 8,700 0.00 ■■ 0.00 8,900 8,900 8,700 8,700 75,690,000
04/10/2016 8,700 -0.10 ▼ -1.14 9,000 9,000 8,700 4,300 37,410,000
03/10/2016 8,800 0.00 ■■ 0.00 9,000 9,100 8,800 1,600 14,080,000
30/09/2016 8,800 0.10 ▲ 1.15 8,900 9,000 8,800 2,000 17,600,000
29/09/2016 8,700 -0.30 ▼ -3.33 8,700 9,000 8,700 2,700 23,490,000
28/09/2016 9,000 0.00 ■■ 0.00 9,000 9,000 8,700 6,400 57,600,000
27/09/2016 9,000 -0.10 ▼ -1.10 8,800 9,000 8,800 300 2,700,000
26/09/2016 9,100 0.10 ▲ 1.11 9,100 9,100 9,100 200 1,820,000
23/09/2016 9,000 0.20 ▲ 2.27 9,000 9,100 8,700 4,500 40,500,000
22/09/2016 8,800 -0.80 ▼ -8.33 8,700 9,600 8,700 4,100 36,080,000
21/09/2016 9,600 0.70 ▲ 7.87 9,000 9,600 9,000 4,300 41,280,000
20/09/2016 8,900 -0.10 ▼ -1.11 8,700 9,000 8,700 4,600 40,940,000
19/09/2016 9,000 0.00 ■■ 0.00 8,700 9,000 8,700 1,300 11,700,000
16/09/2016 9,000 0.00 ■■ 0.00 8,700 9,000 8,700 1,200 10,800,000
15/09/2016 9,000 0.00 ■■ 0.00 9,100 9,100 8,400 8,000 72,000,000
14/09/2016 9,000 -0.20 ▼ -2.17 8,700 9,200 8,600 4,200 37,800,000
13/09/2016 9,200 0.10 ▲ 1.10 9,200 9,200 9,200 500 4,600,000
12/09/2016 9,100 0.00 ■■ 0.00 9,200 9,200 8,800 2,300 20,930,000
09/09/2016 9,100 0.00 ■■ 0.00 9,100 9,200 8,900 89,500 814,450,000
08/09/2016 9,100 0.10 ▲ 1.11 9,100 9,900 8,800 67,300 612,430,000
07/09/2016 9,000 -0.10 ▼ -1.10 8,900 9,100 8,800 120,900 1,088,100,000
06/09/2016 9,100 0.00 ■■ 0.00 8,900 9,100 8,500 38,400 349,440,000
05/09/2016 9,100 0.10 ▲ 1.11 8,900 9,200 8,700 2,100 19,110,000
01/09/2016 9,000 -0.10 ▼ -1.10 9,400 9,400 8,700 10,900 98,100,000
31/08/2016 9,100 0.00 ■■ 0.00 8,900 9,100 8,900 3,200 29,120,000
30/08/2016 9,100 0.10 ▲ 1.11 8,900 9,200 8,600 8,800 80,080,000
29/08/2016 9,000 0.00 ■■ 0.00 8,900 9,000 8,700 8,000 72,000,000
26/08/2016 9,000 0.10 ▲ 1.12 9,000 9,000 8,800 72,500 652,500,000
25/08/2016 8,900 0.10 ▲ 1.14 8,700 9,500 8,500 105,200 936,280,000
24/08/2016 8,800 0.50 ▲ 6.02 8,400 8,800 8,000 22,300 196,240,000
23/08/2016 8,300 0.20 ▲ 2.47 8,400 8,400 8,100 55,740 462,642,000
22/08/2016 8,100 -0.20 ▼ -2.41 8,100 8,400 8,000 7,100 57,510,000
19/08/2016 8,300 0.10 ▲ 1.22 8,100 8,400 8,000 9,000 74,700,000
18/08/2016 8,200 -0.10 ▼ -1.20 8,400 8,400 8,100 22,500 184,500,000
17/08/2016 8,300 0.00 ■■ 0.00 8,300 8,500 8,300 18,600 154,380,000
16/08/2016 8,300 0.50 ▲ 6.41 8,300 8,300 8,200 19,600 162,680,000
15/08/2016 7,800 0.50 ▲ 6.85 8,000 8,000 7,800 9,700 75,660,000
12/08/2016 7,300 -0.30 ▼ -3.95 8,000 8,200 7,300 300 2,190,000
11/08/2016 7,600 -0.10 ▼ -1.30 8,000 8,400 7,600 1,700 12,920,000
10/08/2016 7,700 -0.60 ▼ -7.23 7,700 7,700 7,700 100 770,000
09/08/2016 8,300 0.40 ▲ 5.06 7,700 8,300 7,700 2,600 21,580,000
08/08/2016 7,900 -0.50 ▼ -5.95 7,900 7,900 7,900 100 790,000
05/08/2016 8,400 0.40 ▲ 5.00 7,500 8,400 7,500 2,200 18,480,000
04/08/2016 8,000 0.40 ▲ 5.26 8,000 8,000 8,000 100 800,000
03/08/2016 7,600 0.00 ■■ 0.00 7,600 7,600 7,500 7,400 56,240,000
02/08/2016 7,600 -0.20 ▼ -2.56 7,700 7,700 7,600 1,600 12,160,000
01/08/2016 7,800 0.10 ▲ 1.30 7,700 7,800 7,700 4,300 33,540,000
29/07/2016 7,700 -0.30 ▼ -3.75 8,500 8,500 7,700 7,900 60,830,000
28/07/2016 8,000 -0.60 ▼ -6.98 7,900 8,200 7,900 1,800 14,400,000
27/07/2016 8,600 0.70 ▲ 8.86 7,900 8,600 7,900 3,700 31,820,000
26/07/2016 7,900 0.10 ▲ 1.28 7,800 7,900 7,800 6,400 50,560,000
25/07/2016 7,800 -0.10 ▼ -1.27 7,900 7,900 7,800 134,600 1,049,880,000
22/07/2016 7,900 0.20 ▲ 2.60 7,900 7,900 7,800 10,600 83,740,000
21/07/2016 7,700 -0.20 ▼ -2.53 7,900 7,900 7,700 27,800 214,060,000
20/07/2016 7,900 0.10 ▲ 1.28 7,900 7,900 7,800 5,700 45,030,000
19/07/2016 7,800 0.10 ▲ 1.30 7,900 7,900 7,800 7,000 54,600,000
18/07/2016 7,700 0.10 ▲ 1.32 7,900 7,900 7,700 9,400 72,380,000
15/07/2016 7,600 0.10 ▲ 1.33 7,600 7,700 7,600 5,600 42,560,000
14/07/2016 7,500 0.10 ▲ 1.35 7,500 7,500 7,400 17,100 128,250,000
13/07/2016 7,400 0.10 ▲ 1.37 7,200 7,500 7,200 7,100 52,540,000
12/07/2016 7,300 0.10 ▲ 1.39 7,500 7,500 7,200 14,100 102,930,000
11/07/2016 7,200 0.00 ■■ 0.00 7,300 7,400 7,200 8,000 57,600,000
08/07/2016 7,200 0.30 ▲ 4.35 7,100 7,400 6,900 16,700 120,240,000
07/07/2016 6,900 0.00 ■■ 0.00 7,100 7,100 6,900 13,300 91,770,000
06/07/2016 6,900 0.00 ■■ 0.00 7,000 7,000 6,900 8,820 60,858,000
05/07/2016 6,900 0.00 ■■ 0.00 7,400 7,400 6,900 1,400 9,660,000
04/07/2016 6,900 0.00 ■■ 0.00 6,800 6,900 6,700 7,600 52,440,000
01/07/2016 6,900 0.20 ▲ 2.99 6,700 6,900 6,700 5,500 37,950,000
30/06/2016 6,700 0.50 ▲ 8.06 6,500 6,700 6,300 28,600 191,620,000
29/06/2016 6,200 0.20 ▲ 3.33 6,500 6,500 6,200 14,200 88,040,000
28/06/2016 6,000 0.00 ■■ 0.00 5,900 6,000 5,900 2,100 12,600,000
27/06/2016 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 0 0
24/06/2016 6,000 -0.10 ▼ -1.64 5,800 6,000 5,800 3,000 18,000,000
23/06/2016 6,100 0.40 ▲ 7.02 5,900 6,200 5,700 106,000 646,600,000
22/06/2016 5,700 -0.40 ▼ -6.56 6,000 6,000 5,500 138,000 786,600,000
21/06/2016 6,100 -0.30 ▼ -4.69 6,200 6,200 6,100 10,500 64,050,000
20/06/2016 6,400 -0.40 ▼ -5.88 6,600 6,600 6,300 16,700 106,880,000
17/06/2016 6,800 0.00 ■■ 0.00 6,700 6,800 6,400 3,400 23,120,000
16/06/2016 6,800 -0.20 ▼ -2.86 6,900 6,900 6,600 21,600 146,880,000
15/06/2016 7,000 -0.10 ▼ -1.41 7,700 7,700 7,000 7,200 50,400,000
14/06/2016 7,100 0.00 ■■ 0.00 7,000 7,100 7,000 5,100 36,210,000
13/06/2016 7,100 0.30 ▲ 4.41 7,000 7,100 6,900 4,200 29,820,000
10/06/2016 6,800 -0.20 ▼ -2.86 6,900 6,900 6,800 2,900 19,720,000
09/06/2016 7,000 -0.10 ▼ -1.41 6,900 7,000 6,900 800 5,600,000
08/06/2016 7,100 0.00 ■■ 0.00 7,100 7,100 7,100 0 0
07/06/2016 7,100 0.00 ■■ 0.00 7,300 7,300 6,900 2,000 14,200,000
06/06/2016 7,100 0.10 ▲ 1.43 7,300 7,300 6,900 13,400 95,140,000
03/06/2016 7,000 -0.40 ▼ -5.41 7,000 7,300 7,000 3,200 22,400,000
02/06/2016 7,400 0.10 ▲ 1.37 7,000 7,400 7,000 4,420 32,708,000
01/06/2016 7,300 -0.10 ▼ -1.35 7,300 7,300 7,300 200 1,460,000
31/05/2016 7,400 0.20 ▲ 2.78 7,200 7,400 7,000 30,100 222,740,000
30/05/2016 7,200 -0.30 ▼ -4.00 7,300 7,300 7,200 26,200 188,640,000
27/05/2016 7,500 0.00 ■■ 0.00 7,300 7,500 7,000 148,800 1,116,000,000
26/05/2016 7,500 0.00 ■■ 0.00 7,000 7,500 7,000 5,600 42,000,000
25/05/2016 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 0 0
24/05/2016 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 0 0
23/05/2016 7,500 0.30 ▲ 4.17 7,500 7,500 7,500 100 750,000
20/05/2016 7,200 -0.40 ▼ -5.26 7,300 7,300 7,200 5,700 41,040,000
19/05/2016 7,600 0.00 ■■ 0.00 7,600 7,600 7,600 0 0
18/05/2016 7,600 0.20 ▲ 2.70 7,400 7,600 7,400 3,100 23,560,000
17/05/2016 7,400 -0.20 ▼ -2.63 7,600 7,600 7,400 2,600 19,240,000
16/05/2016 7,600 -0.20 ▼ -2.56 7,400 7,600 7,400 200 1,520,000
13/05/2016 7,800 0.30 ▲ 4.00 7,500 7,900 7,400 6,200 48,360,000
12/05/2016 7,500 0.00 ■■ 0.00 7,500 7,500 7,200 17,300 129,750,000
11/05/2016 7,500 -0.20 ▼ -2.60 7,800 7,800 7,200 13,020 97,650,000
10/05/2016 7,700 -0.50 ▼ -6.10 8,900 8,900 7,400 2,800 21,560,000
09/05/2016 8,200 0.00 ■■ 0.00 8,200 8,200 8,200 700 5,740,000
06/05/2016 8,200 -0.40 ▼ -4.65 8,400 8,400 8,100 6,920 56,744,000
05/05/2016 8,600 0.00 ■■ 0.00 8,500 8,600 8,500 800 6,880,000
04/05/2016 8,600 0.30 ▲ 3.61 8,400 8,600 8,400 4,100 35,260,000
29/04/2016 8,300 -0.20 ▼ -2.35 8,400 8,600 8,300 5,300 43,990,000
28/04/2016 8,500 0.10 ▲ 1.19 8,400 8,800 8,200 4,300 36,550,000
27/04/2016 8,400 -0.70 ▼ -7.69 9,000 9,000 8,300 11,800 99,120,000
26/04/2016 9,100 -0.30 ▼ -3.19 9,100 9,100 9,100 4,000 36,400,000
25/04/2016 9,400 0.00 ■■ 0.00 9,400 9,400 9,100 28,500 267,900,000
22/04/2016 9,400 0.00 ■■ 0.00 9,400 9,400 9,400 6,500 61,100,000
21/04/2016 9,400 0.10 ▲ 1.08 9,200 9,400 9,200 125,400 1,178,760,000
20/04/2016 9,300 -0.10 ▼ -1.06 9,400 9,400 9,000 20,300 188,790,000
19/04/2016 9,400 -0.10 ▼ -1.05 9,400 9,500 9,000 126,400 1,188,160,000
15/04/2016 9,500 0.00 ■■ 0.00 9,500 9,500 9,400 27,400 260,300,000
14/04/2016 9,500 0.00 ■■ 0.00 9,500 9,600 9,400 84,500 802,750,000
13/04/2016 9,500 -0.10 ▼ -1.04 9,600 9,600 9,500 28,400 269,800,000
12/04/2016 9,600 0.10 ▲ 1.05 9,500 9,600 9,200 105,600 1,013,760,000
11/04/2016 9,500 -0.10 ▼ -1.04 9,600 9,700 9,500 53,200 505,400,000
08/04/2016 9,600 0.00 ■■ 0.00 9,500 9,700 9,400 139,000 1,334,400,000
07/04/2016 9,600 0.10 ▲ 1.05 9,400 9,600 9,300 110,800 1,063,680,000
06/04/2016 9,500 -0.20 ▼ -2.06 9,600 9,600 9,400 54,700 519,650,000
05/04/2016 9,700 0.00 ■■ 0.00 9,700 9,800 9,600 104,100 1,009,770,000
04/04/2016 9,700 0.10 ▲ 1.04 9,500 9,800 9,500 95,700 928,290,000
01/04/2016 9,600 0.20 ▲ 2.13 9,300 9,600 9,300 79,100 759,360,000
31/03/2016 9,400 -0.20 ▼ -2.08 9,400 9,600 9,300 97,300 914,620,000
30/03/2016 9,600 0.10 ▲ 1.05 9,400 9,700 9,400 102,400 983,040,000
29/03/2016 9,500 -0.30 ▼ -3.06 9,800 9,800 9,500 68,700 652,650,000
28/03/2016 9,800 0.20 ▲ 2.08 9,500 9,900 9,200 335,900 3,291,820,000
25/03/2016 9,600 0.00 ■■ 0.00 9,600 9,600 9,400 223,800 2,148,480,000
24/03/2016 9,600 -0.20 ▼ -2.04 9,800 9,800 9,500 92,200 885,120,000
23/03/2016 9,800 0.60 ▲ 6.52 9,200 9,800 9,200 108,220 1,060,556,000
22/03/2016 9,200 -0.10 ▼ -1.08 9,300 9,300 9,200 41,800 384,560,000
21/03/2016 9,300 0.00 ■■ 0.00 9,300 9,500 9,300 72,200 671,460,000
18/03/2016 9,300 -0.10 ▼ -1.06 9,400 9,400 9,300 78,500 730,050,000
17/03/2016 9,400 -0.10 ▼ -1.05 9,400 9,700 9,400 64,800 609,120,000
16/03/2016 9,500 0.10 ▲ 1.06 9,400 9,500 9,400 31,700 301,150,000
15/03/2016 9,400 -0.20 ▼ -2.08 9,500 9,600 9,400 49,514 465,431,600
14/03/2016 9,600 0.00 ■■ 0.00 9,600 9,800 9,500 684,700 6,573,120,000
11/03/2016 9,600 -0.20 ▼ -2.04 9,800 9,800 9,600 91,100 874,560,000
10/03/2016 9,800 0.00 ■■ 0.00 9,800 9,900 9,700 78,300 767,340,000
09/03/2016 9,800 -0.30 ▼ -2.97 10,100 10,100 9,700 515,114 5,048,117,200
08/03/2016 10,100 -0.10 ▼ -0.98 10,200 10,200 10,000 98,900 998,890,000
07/03/2016 10,200 0.30 ▲ 3.03 9,900 10,200 9,900 166,200 1,695,240,000
04/03/2016 9,900 0.30 ▲ 3.12 9,600 9,900 9,600 97,900 969,210,000
03/03/2016 9,600 0.10 ▲ 1.05 9,500 9,700 9,300 161,700 1,552,320,000
02/03/2016 9,500 0.20 ▲ 2.15 9,300 9,600 9,300 73,700 700,150,000
01/03/2016 9,300 -0.10 ▼ -1.06 9,300 9,500 9,300 175,200 1,629,360,000
29/02/2016 9,400 -0.30 ▼ -3.09 9,600 9,700 9,400 258,600 2,430,840,000
26/02/2016 9,700 0.10 ▲ 1.04 9,600 9,800 9,500 460,740 4,469,178,000
25/02/2016 9,600 -0.40 ▼ -4.00 10,000 10,000 9,600 612,500 5,880,000,000
24/02/2016 10,000 0.00 ■■ 0.00 10,000 10,100 9,900 575,900 5,759,000,000
23/02/2016 10,000 -0.40 ▼ -3.85 10,400 10,500 10,000 457,940 4,579,400,000
22/02/2016 10,400 -0.30 ▼ -2.80 10,700 10,700 10,300 475,300 4,943,120,000
19/02/2016 10,700 0.00 ■■ 0.00 10,500 10,800 9,700 457,600 4,896,320,000
18/02/2016 10,700 0.40 ▲ 3.88 10,200 10,700 10,200 399,700 4,276,790,000
17/02/2016 10,300 -0.20 ▼ -1.90 10,500 10,600 10,200 457,200 4,709,160,000
16/02/2016 10,500 -0.10 ▼ -0.94 10,600 10,700 10,400 484,300 5,085,150,000
15/02/2016 10,600 0.10 ▲ 0.95 10,400 10,600 10,300 808,300 8,567,980,000
05/02/2016 10,500 0.00 ■■ 0.00 10,400 10,500 10,300 108,600 1,140,300,000
04/02/2016 10,500 0.00 ■■ 0.00 10,500 10,700 10,400 243,720 2,559,060,000
03/02/2016 10,500 0.20 ▲ 1.94 10,300 10,500 10,100 299,800 3,147,900,000
02/02/2016 10,300 -0.10 ▼ -0.96 10,400 10,500 10,100 345,500 3,558,650,000
01/02/2016 10,400 0.10 ▲ 0.97 10,300 10,600 10,200 361,000 3,754,400,000
29/01/2016 10,300 -0.20 ▼ -1.90 10,400 10,600 10,200 616,900 6,354,070,000
28/01/2016 10,500 0.10 ▲ 0.96 10,300 10,500 10,000 378,500 3,974,250,000
27/01/2016 10,400 0.00 ■■ 0.00 10,400 10,600 10,300 373,000 3,879,200,000
26/01/2016 10,400 -0.10 ▼ -0.95 10,400 10,500 9,900 349,000 3,629,600,000
25/01/2016 10,500 0.80 ▲ 8.25 9,700 10,500 9,600 442,600 4,647,300,000
22/01/2016 9,700 0.30 ▲ 3.19 9,400 9,800 9,400 671,400 6,512,580,000
21/01/2016 9,400 -0.10 ▼ -1.05 9,400 9,500 9,200 439,600 4,132,240,000
20/01/2016 9,500 -0.10 ▼ -1.04 9,600 9,600 9,300 223,300 2,121,350,000
19/01/2016 9,600 0.40 ▲ 4.35 9,200 9,600 9,100 230,900 2,216,640,000
18/01/2016 9,200 -0.70 ▼ -7.07 9,800 9,800 9,000 251,900 2,317,480,000
15/01/2016 9,900 -0.10 ▼ -1.00 10,000 10,200 9,700 367,500 3,638,250,000
14/01/2016 10,000 0.00 ■■ 0.00 10,000 10,100 9,700 504,200 5,042,000,000
13/01/2016 10,000 -0.10 ▼ -0.99 10,100 10,200 9,800 652,000 6,520,000,000
12/01/2016 10,100 0.20 ▲ 2.02 9,900 10,100 9,800 174,200 1,759,420,000
11/01/2016 9,900 -0.20 ▼ -1.98 10,100 10,100 9,800 131,100 1,297,890,000
08/01/2016 10,100 -0.60 ▼ -5.61 10,600 10,600 10,000 67,500 681,750,000
07/01/2016 10,700 -0.10 ▼ -0.93 10,700 10,700 10,300 512,200 5,480,540,000
06/01/2016 10,800 0.00 ■■ 0.00 10,700 10,900 10,600 409,100 4,418,280,000
05/01/2016 10,800 -0.20 ▼ -1.82 10,900 10,900 10,500 409,400 4,421,520,000
04/01/2016 11,000 -0.40 ▼ -3.51 11,300 11,400 10,900 417,400 4,591,400,000
31/12/2015 11,400 0.30 ▲ 2.70 11,200 11,400 10,700 513,100 5,849,340,000
30/12/2015 11,100 0.50 ▲ 4.72 10,600 11,100 10,400 277,200 3,076,920,000
29/12/2015 10,600 0.50 ▲ 4.95 10,000 10,600 9,900 185,900 1,970,540,000
28/12/2015 10,100 0.30 ▲ 3.06 9,700 10,100 9,700 303,700 3,067,370,000
25/12/2015 9,800 -0.30 ▼ -2.97 10,000 10,200 9,800 385,800 3,780,840,000
24/12/2015 10,100 0.00 ■■ 0.00 10,000 10,200 10,000 453,200 4,577,320,000
23/12/2015 10,100 -0.10 ▼ -0.98 10,100 10,200 9,900 222,600 2,248,260,000
22/12/2015 10,200 0.00 ■■ 0.00 10,100 10,300 10,100 415,200 4,235,040,000
21/12/2015 10,200 -0.30 ▼ -2.86 10,500 10,500 10,200 445,300 4,542,060,000
18/12/2015 10,500 -0.10 ▼ -0.94 10,400 10,600 10,300 319,700 3,356,850,000
17/12/2015 10,600 -0.10 ▼ -0.93 10,700 10,800 10,400 454,420 4,816,852,000
16/12/2015 10,700 0.10 ▲ 0.94 10,600 10,700 10,500 449,800 4,812,860,000
15/12/2015 10,600 0.30 ▲ 2.91 10,300 10,600 10,200 527,100 5,587,260,000
14/12/2015 10,300 -0.10 ▼ -0.96 10,300 10,400 10,100 501,700 5,167,510,000
11/12/2015 10,400 0.60 ▲ 6.12 9,900 10,400 9,500 607,000 6,312,800,000
10/12/2015 9,800 -0.40 ▼ -3.92 10,200 10,200 9,800 523,100 5,126,380,000
09/12/2015 10,200 0.40 ▲ 4.08 9,800 10,200 9,600 527,100 5,376,420,000
08/12/2015 9,800 0.70 ▲ 7.69 9,100 9,800 9,000 619,900 6,075,020,000
07/12/2015 9,100 -0.10 ▼ -1.09 9,200 9,200 9,000 153,700 1,398,670,000
04/12/2015 9,200 -0.20 ▼ -2.13 9,300 9,400 9,200 186,000 1,711,200,000
03/12/2015 9,400 0.00 ■■ 0.00 9,400 9,500 9,300 125,400 1,178,760,000
02/12/2015 9,400 -0.10 ▼ -1.05 9,500 9,600 9,400 122,300 1,149,620,000
01/12/2015 9,500 0.00 ■■ 0.00 9,500 9,600 9,400 60,100 570,950,000
30/11/2015 9,500 -0.40 ▼ -4.04 9,800 9,800 9,500 239,540 2,275,630,000
27/11/2015 9,900 -0.20 ▼ -1.98 10,200 10,200 9,900 158,300 1,567,170,000
26/11/2015 10,100 -0.20 ▼ -1.94 10,300 10,300 10,100 160,900 1,625,090,000
25/11/2015 10,300 -0.10 ▼ -0.96 10,400 10,500 10,200 200,400 2,064,120,000
24/11/2015 10,400 -0.30 ▼ -2.80 10,600 10,700 10,400 282,400 2,936,960,000
23/11/2015 10,700 -0.10 ▼ -0.93 10,800 10,900 10,600 318,800 3,411,160,000
20/11/2015 10,800 -0.40 ▼ -3.57 11,100 11,200 10,800 649,100 7,010,280,000
19/11/2015 11,200 0.20 ▲ 1.82 11,100 11,200 10,700 634,700 7,108,640,000
18/11/2015 11,000 0.10 ▲ 0.92 10,800 11,100 10,600 610,000 6,710,000,000
17/11/2015 10,900 -0.10 ▼ -0.91 11,000 11,200 10,700 893,700 9,741,330,000
16/11/2015 11,000 0.20 ▲ 1.85 10,700 11,000 10,500 840,300 9,243,300,000
13/11/2015 10,800 -0.20 ▼ -1.82 11,000 11,000 10,700 761,500 8,224,200,000
12/11/2015 11,000 0.00 ■■ 0.00 11,000 11,100 10,600 564,600 6,210,600,000
11/11/2015 11,000 0.20 ▲ 1.85 10,800 11,300 10,500 810,000 8,910,000,000
10/11/2015 10,800 0.10 ▲ 0.93 10,600 10,800 10,500 700,200 7,562,160,000
09/11/2015 10,700 0.20 ▲ 1.90 10,400 10,800 10,300 637,300 6,819,110,000
06/11/2015 10,500 -0.30 ▼ -2.78 10,700 10,800 10,300 858,100 9,010,050,000
05/11/2015 10,800 -0.50 ▼ -4.42 11,300 11,300 10,800 525,400 5,674,320,000
04/11/2015 11,300 -0.10 ▼ -0.88 11,400 11,500 11,100 753,430 8,513,759,000
03/11/2015 11,400 0.30 ▲ 2.70 11,100 11,400 10,900 710,500 8,099,700,000
02/11/2015 11,100 -0.10 ▼ -0.89 11,100 11,400 10,900 734,500 8,152,950,000
30/10/2015 11,200 0.70 ▲ 6.67 10,400 11,200 10,400 1,084,800 12,149,760,000
29/10/2015 10,500 0.30 ▲ 2.94 10,200 10,500 10,200 524,600 5,508,300,000
28/10/2015 10,200 0.00 ■■ 0.00 10,200 10,300 10,100 164,900 1,681,980,000
27/10/2015 10,200 -0.40 ▼ -3.77 10,600 10,600 10,200 267,000 2,723,400,000
26/10/2015 10,600 -0.50 ▼ -4.50 11,100 11,200 10,500 427,400 4,530,440,000
23/10/2015 11,100 -0.40 ▼ -3.48 11,500 11,700 11,100 652,400 7,241,640,000
22/10/2015 11,500 0.00 ■■ 0.00 11,500 11,600 11,200 753,030 8,659,845,000
21/10/2015 11,500 0.10 ▲ 0.88 11,200 11,500 10,300 557,400 6,410,100,000
20/10/2015 11,400 -0.10 ▼ -0.87 11,400 11,600 11,200 603,600 6,881,040,000
19/10/2015 11,500 -0.10 ▼ -0.86 11,600 11,600 11,300 740,400 8,514,600,000
16/10/2015 11,600 0.20 ▲ 1.75 11,400 11,600 11,300 902,500 10,469,000,000
15/10/2015 11,400 0.20 ▲ 1.79 11,200 11,500 11,100 719,400 8,201,160,000
14/10/2015 11,200 -0.40 ▼ -3.45 11,800 11,800 11,100 753,600 8,440,320,000
13/10/2015 11,600 -0.20 ▼ -1.69 11,700 11,700 11,400 711,470 8,253,052,000
12/10/2015 11,800 -0.90 ▼ -7.09 12,600 12,700 11,800 1,126,900 13,297,420,000
09/10/2015 12,700 -0.40 ▼ -3.05 13,100 13,200 12,300 1,304,720 16,569,944,000
08/10/2015 13,100 0.40 ▲ 3.15 12,700 13,700 12,400 720,700 9,441,170,000
07/10/2015 12,700 0.30 ▲ 2.42 12,000 12,800 11,800 1,532,100 19,457,670,000
06/10/2015 12,400 0.80 ▲ 6.90 11,500 12,400 11,400 1,561,160 19,358,384,000
05/10/2015 11,600 0.20 ▲ 1.75 11,400 11,700 11,400 747,320 8,668,912,000
02/10/2015 11,400 -0.20 ▼ -1.72 11,500 12,100 11,300 1,419,600 16,183,440,000
01/10/2015 11,600 0.00 ■■ 0.00 11,600 11,800 11,100 980,700 11,376,120,000
30/09/2015 11,600 0.10 ▲ 0.87 11,400 11,600 10,900 1,176,448 13,646,796,800
29/09/2015 11,500 -0.10 ▼ -0.86 11,500 11,600 11,000 578,500 6,652,750,000
28/09/2015 11,600 0.30 ▲ 2.65 11,200 11,700 11,000 766,600 8,892,560,000
25/09/2015 11,300 -0.50 ▼ -4.24 11,700 11,700 10,900 760,100 8,589,130,000
24/09/2015 11,800 0.80 ▲ 7.27 10,900 11,800 10,800 1,550,830 18,299,794,000
23/09/2015 11,000 0.00 ■■ 0.00 10,900 11,000 10,600 780,200 8,582,200,000
22/09/2015 11,000 0.20 ▲ 1.85 10,700 11,000 10,500 716,700 7,883,700,000
21/09/2015 10,800 0.00 ■■ 0.00 10,900 10,900 10,400 507,300 5,478,840,000
18/09/2015 10,800 0.30 ▲ 2.86 10,200 10,900 10,200 544,600 5,881,680,000
17/09/2015 10,500 0.00 ■■ 0.00 10,300 10,800 10,300 565,000 5,932,500,000
16/09/2015 10,500 0.10 ▲ 0.96 10,400 10,500 10,100 374,900 3,936,450,000
15/09/2015 10,400 0.30 ▲ 2.97 9,900 10,500 9,900 492,100 5,117,840,000
14/09/2015 10,100 0.20 ▲ 2.02 9,800 10,100 9,800 270,410 2,731,141,000
11/09/2015 9,900 -0.40 ▼ -3.88 10,200 10,500 9,900 150,520 1,490,148,000
10/09/2015 10,300 0.00 ■■ 0.00 10,100 10,400 10,000 385,700 3,972,710,000
09/09/2015 10,300 0.20 ▲ 1.98 10,000 10,400 10,000 236,110 2,431,933,000
08/09/2015 10,100 0.20 ▲ 2.02 9,700 10,300 9,600 204,510 2,065,551,000
07/09/2015 9,900 0.00 ■■ 0.00 10,000 10,000 9,900 159,500 1,579,050,000
04/09/2015 9,900 0.10 ▲ 1.02 9,600 9,900 9,600 252,100 2,495,790,000
03/09/2015 9,800 -0.20 ▼ -2.00 9,800 9,900 9,700 170,600 1,671,880,000
01/09/2015 10,000 -0.60 ▼ -5.66 10,500 10,700 10,000 280,600 2,806,000,000
31/08/2015 10,600 0.10 ▲ 0.95 10,800 10,800 10,200 276,030 2,925,918,000
28/08/2015 10,500 0.50 ▲ 5.00 9,800 10,500 9,800 549,800 5,772,900,000
27/08/2015 10,000 0.70 ▲ 7.53 9,200 10,100 9,200 375,000 3,750,000,000
26/08/2015 9,300 0.40 ▲ 4.49 8,700 9,300 8,700 101,100 940,230,000
25/08/2015 8,900 0.20 ▲ 2.30 8,700 9,000 8,500 354,800 3,157,720,000
24/08/2015 8,700 -0.30 ▼ -3.33 9,200 9,300 8,200 128,700 1,119,690,000
21/08/2015 9,000 -0.60 ▼ -6.25 9,300 9,700 9,000 235,900 2,123,100,000
20/08/2015 9,600 -0.20 ▼ -2.04 9,600 9,900 9,500 329,400 3,162,240,000
19/08/2015 9,800 0.20 ▲ 2.08 9,600 9,800 9,500 309,100 3,029,180,000
18/08/2015 9,600 0.10 ▲ 1.05 9,500 9,700 9,400 291,100 2,794,560,000
17/08/2015 9,500 0.10 ▲ 1.06 9,400 9,500 9,300 403,700 3,835,150,000
14/08/2015 9,400 0.10 ▲ 1.08 9,300 9,400 9,200 291,600 2,741,040,000
13/08/2015 9,300 -0.10 ▼ -1.06 9,400 9,800 9,200 524,500 4,877,850,000
12/08/2015 9,400 0.10 ▲ 1.08 9,200 9,800 9,200 655,300 6,159,820,000
11/08/2015 9,300 -0.50 ▼ -5.10 9,600 9,700 9,300 198,500 1,846,050,000
10/08/2015 9,800 0.00 ■■ 0.00 9,600 9,900 9,600 255,800 2,506,840,000
07/08/2015 9,800 -0.10 ▼ -1.01 9,800 9,900 9,600 176,200 1,726,760,000
06/08/2015 9,900 0.30 ▲ 3.12 9,700 10,200 9,600 693,100 6,861,690,000
05/08/2015 9,600 0.10 ▲ 1.05 9,600 9,600 9,500 81,100 778,560,000
04/08/2015 9,500 0.20 ▲ 2.15 9,400 9,500 9,300 45,400 431,300,000
03/08/2015 9,300 -0.10 ▼ -1.06 9,300 9,300 9,200 52,000 483,600,000
31/07/2015 9,400 -0.10 ▼ -1.05 9,400 9,500 9,400 55,500 521,700,000
30/07/2015 9,500 0.20 ▲ 2.15 9,200 9,500 9,200 52,600 499,700,000
29/07/2015 9,300 -0.10 ▼ -1.06 9,400 9,400 9,100 128,200 1,192,260,000
28/07/2015 9,400 -0.10 ▼ -1.05 9,400 9,400 9,300 154,400 1,451,360,000
27/07/2015 9,500 0.00 ■■ 0.00 9,200 9,500 9,200 103,000 978,500,000
24/07/2015 9,500 0.00 ■■ 0.00 9,100 9,500 9,100 105,900 1,006,050,000
23/07/2015 9,500 -0.20 ▼ -2.06 9,700 9,900 9,400 177,100 1,682,450,000
22/07/2015 9,700 -0.20 ▼ -2.02 10,000 10,000 9,500 599,500 5,815,150,000
21/07/2015 9,900 0.50 ▲ 5.32 9,800 10,200 9,700 379,910 3,761,109,000
20/07/2015 9,400 0.80 ▲ 9.30 9,000 9,400 8,900 491,220 4,617,468,000
17/07/2015 8,600 -0.10 ▼ -1.15 8,700 8,900 8,600 175,900 1,512,740,000
16/07/2015 8,700 0.40 ▲ 4.82 8,000 9,000 8,000 267,200 2,324,640,000
15/07/2015 8,300 -0.30 ▼ -3.49 8,500 8,600 8,300 126,600 1,050,780,000
14/07/2015 8,600 -0.20 ▼ -2.27 8,800 8,800 8,000 588,200 5,058,520,000
13/07/2015 8,800 -0.90 ▼ -9.28 9,600 9,700 8,800 429,500 3,779,600,000
10/07/2015 9,700 -0.60 ▼ -5.83 10,200 10,400 9,400 314,700 3,052,590,000
09/07/2015 10,300 -0.50 ▼ -4.63 10,800 10,800 10,200 251,200 2,587,360,000
08/07/2015 10,800 -0.30 ▼ -2.70 11,100 11,200 10,800 152,800 1,650,240,000
07/07/2015 11,100 0.00 ■■ 0.00 11,200 11,300 10,900 188,100 2,087,910,000
06/07/2015 11,100 0.00 ■■ 0.00 11,200 11,500 11,000 132,300 1,468,530,000
03/07/2015 11,100 -0.20 ▼ -1.77 11,500 11,500 11,100 92,454 1,026,239,400
02/07/2015 11,300 0.40 ▲ 3.67 10,700 11,600 10,000 156,400 1,767,320,000
01/07/2015 10,900 -0.40 ▼ -3.54 11,200 11,300 10,900 145,300 1,583,770,000
30/06/2015 11,300 0.00 ■■ 0.00 11,300 11,400 11,100 269,800 3,048,740,000
29/06/2015 11,300 -0.30 ▼ -2.59 11,500 11,500 11,100 200,400 2,264,520,000
26/06/2015 11,600 0.00 ■■ 0.00 11,500 11,700 11,500 370,800 4,301,280,000
25/06/2015 11,600 0.10 ▲ 0.87 11,600 11,800 11,400 222,100 2,576,360,000
24/06/2015 11,500 -0.30 ▼ -2.54 11,700 11,900 11,400 285,700 3,285,550,000
23/06/2015 11,800 0.30 ▲ 2.61 11,300 12,000 11,300 247,900 2,925,220,000
22/06/2015 11,500 -0.60 ▼ -4.96 12,100 12,300 11,400 711,500 8,182,250,000
19/06/2015 12,100 -0.20 ▼ -1.63 12,400 12,600 11,700 691,500 8,367,150,000
18/06/2015 12,300 0.50 ▲ 4.24 11,800 12,500 11,800 983,430 12,096,189,000
17/06/2015 11,800 -0.60 ▼ -4.84 12,400 12,400 11,800 557,400 6,577,320,000
16/06/2015 12,400 -0.40 ▼ -3.12 12,800 12,900 12,300 671,700 8,329,080,000
15/06/2015 12,800 -1.40 ▼ -9.86 13,500 13,500 12,800 1,701,140 21,774,592,000
12/06/2015 14,200 -0.10 ▼ -0.70 14,400 14,400 12,900 2,273,300 32,280,860,000
11/06/2015 14,300 0.80 ▲ 5.93 13,500 14,300 13,000 1,962,960 28,070,328,000
10/06/2015 13,500 -0.90 ▼ -6.25 14,300 14,400 13,000 1,868,800 25,228,800,000
09/06/2015 14,400 -0.80 ▼ -5.26 15,100 15,200 13,900 1,099,400 15,831,360,000
08/06/2015 15,200 -0.20 ▼ -1.30 15,500 15,500 14,900 701,200 10,658,240,000
05/06/2015 15,400 0.40 ▲ 2.67 15,000 15,400 13,800 1,016,100 15,647,940,000
04/06/2015 15,000 -0.30 ▼ -1.96 15,400 15,900 15,000 636,400 9,546,000,000
03/06/2015 15,300 -1.70 ▼ -10.00 16,900 16,900 15,300 675,200 10,330,560,000
02/06/2015 17,000 -0.20 ▼ -1.16 17,100 17,300 16,900 491,100 8,348,700,000
01/06/2015 17,200 0.30 ▲ 1.78 16,800 17,500 16,300 375,980 6,466,856,000
29/05/2015 16,900 0.00 ■■ 0.00 17,000 17,500 16,800 504,600 8,527,740,000
28/05/2015 16,900 1.50 ▲ 9.74 15,400 16,900 15,400 520,100 8,789,690,000
27/05/2015 15,400 -0.20 ▼ -1.28 15,600 15,700 15,200 276,534 4,258,623,600
26/05/2015 15,600 -0.20 ▼ -1.27 15,800 15,900 15,400 324,500 5,062,200,000
25/05/2015 15,800 -0.20 ▼ -1.25 16,000 16,000 15,300 442,200 6,986,760,000
22/05/2015 16,000 0.10 ▲ 0.63 15,900 16,000 15,500 392,200 6,275,200,000
21/05/2015 15,900 -0.40 ▼ -2.45 16,100 16,100 15,300 454,800 7,231,320,000
20/05/2015 16,300 0.60 ▲ 3.82 15,700 16,300 15,700 469,600 7,654,480,000
19/05/2015 15,700 0.30 ▲ 1.95 15,400 15,900 15,000 307,800 4,832,460,000
18/05/2015 15,400 0.40 ▲ 2.67 14,900 15,900 14,800 276,700 4,261,180,000
15/05/2015 15,000 0.80 ▲ 5.63 14,300 15,300 14,300 325,600 4,884,000,000
14/05/2015 14,200 -0.20 ▼ -1.39 14,300 14,400 13,700 198,300 2,815,860,000
13/05/2015 14,400 0.10 ▲ 0.70 14,300 14,400 14,100 261,300 3,762,720,000
12/05/2015 14,300 0.00 ■■ 0.00 14,300 14,500 14,100 256,600 3,669,380,000
11/05/2015 14,300 -0.20 ▼ -1.38 14,400 14,400 14,100 203,700 2,912,910,000
08/05/2015 14,500 0.60 ▲ 4.32 14,000 14,600 14,000 243,000 3,523,500,000
07/05/2015 13,900 0.10 ▲ 0.72 13,700 14,200 13,500 141,000 1,959,900,000
06/05/2015 13,800 -0.20 ▼ -1.43 14,000 14,300 13,800 190,500 2,628,900,000
05/05/2015 14,000 -0.10 ▼ -0.71 14,100 14,100 13,800 123,500 1,729,000,000
04/05/2015 14,100 -0.30 ▼ -2.08 14,400 14,500 14,100 136,800 1,928,880,000
27/04/2015 14,400 0.00 ■■ 0.00 14,400 14,500 14,400 112,000 1,612,800,000
24/04/2015 14,400 -0.10 ▼ -0.69 14,500 14,600 14,400 153,500 2,210,400,000
23/04/2015 14,500 0.10 ▲ 0.69 14,500 14,700 14,300 219,500 3,182,750,000
22/04/2015 14,400 -0.10 ▼ -0.69 14,500 14,600 14,300 167,200 2,407,680,000
21/04/2015 14,500 0.10 ▲ 0.69 14,500 14,600 14,400 218,700 3,171,150,000
20/04/2015 14,400 -0.10 ▼ -0.69 14,500 14,600 14,200 167,300 2,409,120,000
17/04/2015 14,500 -0.10 ▼ -0.68 14,600 14,700 14,400 207,200 3,004,400,000
16/04/2015 14,600 0.20 ▲ 1.39 14,400 14,700 14,400 260,300 3,800,380,000
15/04/2015 14,400 0.00 ■■ 0.00 14,400 14,400 14,200 203,800 2,934,720,000
14/04/2015 14,400 -0.10 ▼ -0.69 14,500 14,500 14,300 186,500 2,685,600,000
13/04/2015 14,500 -0.10 ▼ -0.68 14,600 14,800 14,500 258,300 3,745,350,000
10/04/2015 14,600 0.00 ■■ 0.00 14,600 14,700 14,400 102,900 1,502,340,000
09/04/2015 14,600 0.50 ▲ 3.55 14,100 14,600 14,000 353,400 5,159,640,000
08/04/2015 14,100 -0.10 ▼ -0.70 14,200 14,200 14,000 162,100 2,285,610,000
07/04/2015 14,200 0.10 ▲ 0.71 14,100 14,200 13,900 127,200 1,806,240,000
06/04/2015 14,100 0.00 ■■ 0.00 14,200 14,400 14,000 147,700 2,082,570,000
03/04/2015 14,100 0.00 ■■ 0.00 14,000 14,200 13,800 310,200 4,373,820,000
02/04/2015 14,100 0.00 ■■ 0.00 14,200 14,300 13,700 276,800 3,902,880,000
01/04/2015 14,100 -0.50 ▼ -3.42 14,600 14,600 14,100 184,200 2,597,220,000
31/03/2015 14,600 0.10 ▲ 0.69 14,500 14,600 14,400 281,600 4,111,360,000
30/03/2015 14,500 0.00 ■■ 0.00 14,600 14,700 14,400 213,000 3,088,500,000
27/03/2015 14,500 -0.10 ▼ -0.68 14,700 15,100 14,500 318,600 4,619,700,000
26/03/2015 14,600 -0.20 ▼ -1.35 14,700 14,800 14,600 150,800 2,201,680,000
25/03/2015 14,800 0.10 ▲ 0.68 14,600 15,000 14,600 418,500 6,193,800,000
24/03/2015 14,700 -0.20 ▼ -1.34 14,900 15,000 14,500 281,800 4,142,460,000
23/03/2015 14,900 -0.50 ▼ -3.25 15,300 15,500 14,900 399,800 5,957,020,000
20/03/2015 15,400 0.20 ▲ 1.32 15,100 15,400 14,800 614,200 9,458,680,000
19/03/2015 15,200 -0.10 ▼ -0.65 15,300 15,500 14,900 664,512 10,100,582,400
18/03/2015 15,300 0.20 ▲ 1.32 14,900 15,600 14,900 865,300 13,239,090,000
17/03/2015 15,100 0.40 ▲ 2.72 14,700 15,100 14,700 651,300 9,834,630,000
16/03/2015 14,700 0.00 ■■ 0.00 14,700 15,000 14,700 367,400 5,400,780,000
13/03/2015 14,700 0.10 ▲ 0.68 14,700 14,700 14,400 845,100 12,422,970,000
12/03/2015 14,600 -0.10 ▼ -0.68 14,700 14,800 14,600 454,300 6,632,780,000
11/03/2015 14,700 -0.10 ▼ -0.68 14,700 14,800 14,500 356,100 5,234,670,000
10/03/2015 14,800 0.20 ▲ 1.37 14,600 14,800 14,500 403,812 5,976,417,600
09/03/2015 14,600 -0.30 ▼ -2.01 14,800 14,800 14,600 374,700 5,470,620,000
06/03/2015 14,900 0.00 ■■ 0.00 14,800 14,900 14,700 354,900 5,288,010,000
05/03/2015 14,900 0.00 ■■ 0.00 14,900 14,900 14,800 461,200 6,871,880,000
04/03/2015 14,900 0.10 ▲ 0.68 14,800 14,900 14,500 522,100 7,779,290,000
03/03/2015 14,800 0.10 ▲ 0.68 14,600 14,900 14,600 348,000 5,150,400,000
02/03/2015 14,700 0.00 ■■ 0.00 14,700 14,800 14,300 452,800 6,656,160,000
27/02/2015 14,700 -0.10 ▼ -0.68 14,800 14,800 14,500 391,700 5,757,990,000
26/02/2015 14,800 -0.10 ▼ -0.67 14,800 14,800 14,600 334,200 4,946,160,000
25/02/2015 14,900 0.00 ■■ 0.00 14,800 14,900 14,700 409,500 6,101,550,000
24/02/2015 14,900 -0.10 ▼ -0.67 15,000 15,000 14,800 202,100 3,011,290,000
13/02/2015 15,000 -0.10 ▼ -0.66 15,000 15,100 14,900 199,200 2,988,000,000
12/02/2015 15,100 0.10 ▲ 0.67 15,000 15,100 14,900 346,800 5,236,680,000
11/02/2015 15,000 -0.10 ▼ -0.66 15,000 15,100 14,500 256,200 3,843,000,000
10/02/2015 15,100 0.20 ▲ 1.34 14,900 15,100 14,900 411,500 6,213,650,000
09/02/2015 14,900 0.20 ▲ 1.36 14,600 15,000 14,600 496,700 7,400,830,000
06/02/2015 14,700 0.10 ▲ 0.68 14,500 14,700 14,400 291,900 4,290,930,000
05/02/2015 14,600 0.00 ■■ 0.00 14,500 14,800 14,500 334,800 4,888,080,000
04/02/2015 14,600 0.00 ■■ 0.00 14,500 14,700 14,500 268,500 3,920,100,000
03/02/2015 14,600 0.00 ■■ 0.00 14,600 15,000 14,600 175,100 2,556,460,000
02/02/2015 14,600 -0.10 ▼ -0.68 14,700 14,700 14,500 290,200 4,236,920,000
30/01/2015 14,700 0.00 ■■ 0.00 14,600 14,800 14,600 189,600 2,787,120,000
29/01/2015 14,700 0.10 ▲ 0.68 14,500 14,700 14,500 591,900 8,700,930,000
28/01/2015 14,600 0.00 ■■ 0.00 14,600 14,800 14,500 781,800 11,414,280,000
27/01/2015 14,600 -0.50 ▼ -3.31 15,000 15,200 14,500 285,300 4,165,380,000
26/01/2015 15,100 0.10 ▲ 0.67 15,300 15,400 14,900 371,000 5,602,100,000
23/01/2015 15,000 0.50 ▲ 3.45 14,600 15,100 14,500 719,800 10,797,000,000
22/01/2015 14,500 0.10 ▲ 0.69 14,500 14,600 13,800 343,300 4,977,850,000
21/01/2015 14,400 0.00 ■■ 0.00 14,400 14,800 14,300 332,300 4,785,120,000
20/01/2015 14,400 -0.10 ▼ -0.69 14,600 14,900 14,400 226,900 3,267,360,000
19/01/2015 14,500 -1.10 ▼ -7.05 15,600 15,800 14,400 476,300 6,906,350,000
16/01/2015 15,600 -0.40 ▼ -2.50 15,600 16,000 15,500 316,534 4,937,930,400
15/01/2015 16,000 0.30 ▲ 1.91 15,600 16,200 15,600 505,500 8,088,000,000
14/01/2015 15,700 0.40 ▲ 2.61 15,200 15,800 15,000 477,800 7,501,460,000
13/01/2015 15,300 0.80 ▲ 5.52 14,500 15,400 14,400 479,800 7,340,940,000
12/01/2015 14,500 -0.60 ▼ -3.97 15,100 15,100 14,500 134,400 1,948,800,000
09/01/2015 15,100 0.10 ▲ 0.67 14,900 15,300 14,900 295,700 4,465,070,000
08/01/2015 15,000 0.20 ▲ 1.35 14,800 15,100 14,800 385,100 5,776,500,000
07/01/2015 14,800 0.10 ▲ 0.68 14,700 14,800 14,600 183,800 2,720,240,000
06/01/2015 14,700 0.10 ▲ 0.68 14,500 14,700 13,900 536,800 7,890,960,000
05/01/2015 14,600 -0.10 ▼ -0.68 14,700 15,000 14,600 362,500 5,292,500,000
31/12/2014 14,700 0.70 ▲ 5.00 14,000 15,100 14,000 499,800 7,347,060,000
30/12/2014 14,000 0.50 ▲ 3.70 13,500 14,000 13,400 365,500 5,117,000,000
29/12/2014 13,500 -0.20 ▼ -1.46 13,700 13,900 13,500 225,500 3,044,250,000
26/12/2014 13,700 -0.30 ▼ -2.14 15,000 15,000 13,500 277,216 3,797,859,200
25/12/2014 14,000 -0.20 ▼ -1.41 14,200 14,300 13,900 306,900 4,296,600,000
24/12/2014 14,200 0.00 ■■ 0.00 14,200 14,400 14,100 318,000 4,515,600,000
23/12/2014 14,200 -0.20 ▼ -1.39 14,300 14,500 14,100 388,200 5,512,440,000
22/12/2014 14,400 0.10 ▲ 0.70 14,300 14,600 14,200 459,000 6,609,600,000
19/12/2014 14,300 -1.50 ▼ -9.49 15,600 15,800 14,300 352,300 5,037,890,000
18/12/2014 15,800 0.10 ▲ 0.64 15,700 16,000 14,800 795,084 12,562,327,200
17/12/2014 15,700 -1.70 ▼ -9.77 17,000 17,000 15,700 871,400 13,680,980,000
16/12/2014 17,400 -1.90 ▼ -9.84 19,200 19,300 17,400 946,400 16,467,360,000
15/12/2014 19,300 1.70 ▲ 9.66 17,700 19,300 17,600 1,257,050 24,261,065,000
12/12/2014 17,600 1.60 ▲ 10.00 16,000 17,600 15,900 1,564,744 27,539,494,400
11/12/2014 16,000 0.00 ■■ 0.00 15,900 16,100 15,800 198,800 3,180,800,000
10/12/2014 16,000 0.00 ■■ 0.00 16,000 16,100 15,800 243,250 3,892,000,000
09/12/2014 16,000 0.30 ▲ 1.91 15,800 16,000 15,500 231,900 3,710,400,000
08/12/2014 15,700 0.30 ▲ 1.95 15,400 15,700 15,300 232,400 3,648,680,000
05/12/2014 15,400 0.10 ▲ 0.65 15,300 15,500 15,100 215,200 3,314,080,000
04/12/2014 15,300 -0.10 ▼ -0.65 15,400 15,500 15,100 228,500 3,496,050,000
03/12/2014 15,400 -0.20 ▼ -1.28 15,500 15,600 15,300 313,900 4,834,060,000
02/12/2014 15,600 -0.30 ▼ -1.89 15,800 15,900 15,500 214,000 3,338,400,000
01/12/2014 15,900 0.40 ▲ 2.58 15,500 16,100 15,300 431,600 6,862,440,000
28/11/2014 15,500 0.30 ▲ 1.97 15,000 15,500 15,000 432,300 6,700,650,000
27/11/2014 15,200 0.20 ▲ 1.33 14,800 15,200 14,800 235,800 3,584,160,000
26/11/2014 15,000 0.10 ▲ 0.67 14,800 15,000 14,700 247,300 3,709,500,000
25/11/2014 14,900 0.00 ■■ 0.00 14,800 14,900 14,700 204,300 3,044,070,000
24/11/2014 14,900 0.00 ■■ 0.00 14,800 15,000 14,600 236,700 3,526,830,000
21/11/2014 14,900 -0.40 ▼ -2.61 15,200 15,200 14,900 158,200 2,357,180,000
20/11/2014 15,300 0.00 ■■ 0.00 15,200 15,600 15,200 442,800 6,774,840,000
19/11/2014 15,300 0.30 ▲ 2.00 14,900 15,300 14,900 475,900 7,281,270,000
18/11/2014 15,000 -0.10 ▼ -0.66 15,000 15,100 14,900 404,144 6,062,160,000
17/11/2014 15,100 0.30 ▲ 2.03 14,700 15,100 14,700 384,400 5,804,440,000
14/11/2014 14,800 0.10 ▲ 0.68 14,700 14,800 14,500 304,300 4,503,640,000
13/11/2014 14,700 -0.20 ▼ -1.34 14,700 14,900 14,700 420,150 6,176,205,000
12/11/2014 14,900 0.00 ■■ 0.00 14,800 14,900 14,600 390,900 5,824,410,000
11/11/2014 14,900 0.00 ■■ 0.00 14,700 14,900 14,700 272,300 4,057,270,000
10/11/2014 14,900 -0.20 ▼ -1.32 15,000 15,100 14,700 335,100 4,992,990,000
07/11/2014 15,100 -0.20 ▼ -1.31 15,200 15,300 15,100 269,100 4,063,410,000
06/11/2014 15,300 0.50 ▲ 3.38 14,800 15,500 14,700 405,410 6,202,773,000
05/11/2014 14,800 0.20 ▲ 1.37 14,500 15,000 14,500 640,384 9,477,683,200
04/11/2014 14,600 0.00 ■■ 0.00 14,700 14,700 14,400 340,184 4,966,686,400
03/11/2014 14,600 -0.40 ▼ -2.67 15,000 15,100 14,600 267,200 3,901,120,000
31/10/2014 15,000 0.40 ▲ 2.74 14,600 15,200 14,300 498,400 7,476,000,000
30/10/2014 14,600 -0.20 ▼ -1.35 14,600 14,900 14,500 265,440 3,875,424,000
29/10/2014 14,800 0.60 ▲ 4.23 14,100 14,800 13,900 568,000 8,406,400,000
28/10/2014 14,200 0.20 ▲ 1.43 14,000 14,300 13,900 378,700 5,377,540,000
27/10/2014 14,000 -1.20 ▼ -7.89 14,700 14,800 14,000 171,410 2,399,740,000
24/10/2014 15,200 -0.50 ▼ -3.18 15,500 15,700 14,800 380,910 5,789,832,000
23/10/2014 15,700 -1.20 ▼ -7.10 16,700 16,700 15,700 341,920 5,368,144,000
22/10/2014 16,900 1.50 ▲ 9.74 15,400 16,900 15,400 709,430 11,989,367,000
21/10/2014 15,400 1.20 ▲ 8.45 14,300 15,400 14,200 448,260 6,903,204,000
20/10/2014 14,200 0.60 ▲ 4.41 13,600 14,200 13,600 213,200 3,027,440,000
17/10/2014 13,600 -0.20 ▼ -1.45 13,500 13,900 13,500 148,100 2,014,160,000
16/10/2014 13,800 -0.40 ▼ -2.82 14,200 14,300 13,600 394,100 5,438,580,000
15/10/2014 14,200 -0.20 ▼ -1.39 14,300 14,300 14,000 234,400 3,328,480,000
14/10/2014 14,400 0.40 ▲ 2.86 13,500 14,800 13,500 200,230 2,883,312,000
13/10/2014 14,000 0.70 ▲ 5.26 13,200 14,200 13,200 265,110 3,711,540,000
10/10/2014 13,300 -0.10 ▼ -0.75 13,400 13,500 13,300 104,900 1,395,170,000
09/10/2014 13,400 0.30 ▲ 2.29 13,200 13,400 13,100 111,400 1,492,760,000
08/10/2014 13,100 0.30 ▲ 2.34 12,900 13,100 12,900 148,000 1,938,800,000
07/10/2014 12,800 0.30 ▲ 2.40 12,600 12,900 12,500 72,800 931,840,000
06/10/2014 12,500 0.30 ▲ 2.46 11,600 12,500 11,600 109,800 1,372,500,000
03/10/2014 12,200 -0.20 ▼ -1.61 12,400 12,400 12,200 50,700 618,540,000
02/10/2014 12,400 0.10 ▲ 0.81 12,400 12,400 11,600 112,200 1,391,280,000
01/10/2014 12,300 0.50 ▲ 4.24 11,800 12,300 11,800 87,800 1,079,940,000
30/09/2014 11,800 0.40 ▲ 3.51 11,500 11,800 11,000 52,600 620,680,000
29/09/2014 11,400 0.10 ▲ 0.88 11,400 11,400 11,300 44,200 503,880,000
26/09/2014 11,300 0.00 ■■ 0.00 11,300 11,300 11,200 40,100 453,130,000
25/09/2014 11,300 -0.30 ▼ -2.59 11,600 11,600 11,300 48,600 549,180,000
24/09/2014 11,600 0.10 ▲ 0.87 11,700 11,700 11,500 39,100 453,560,000
23/09/2014 11,500 -0.60 ▼ -4.96 11,900 12,300 11,500 42,000 483,000,000
22/09/2014 12,100 0.10 ▲ 0.83 12,600 12,600 11,900 38,500 465,850,000
19/09/2014 12,000 -0.60 ▼ -4.76 12,600 12,600 12,000 53,500 642,000,000
18/09/2014 12,600 0.00 ■■ 0.00 12,900 12,900 12,500 35,500 447,300,000
17/09/2014 12,600 0.60 ▲ 5.00 12,700 13,000 12,500 49,028 617,752,800
16/09/2014 12,000 0.60 ▲ 5.26 11,400 12,000 11,400 39,600 475,200,000
15/09/2014 11,400 0.70 ▲ 6.54 10,700 11,700 10,700 24,800 282,720,000
12/09/2014 10,700 -0.10 ▼ -0.93 10,800 10,800 10,400 29,200 312,440,000
11/09/2014 10,800 0.10 ▲ 0.93 10,700 10,800 10,500 36,800 397,440,000
10/09/2014 10,700 0.10 ▲ 0.94 10,600 10,700 10,500 31,700 339,190,000
09/09/2014 10,600 -0.30 ▼ -2.75 10,600 10,600 10,300 27,400 290,440,000
08/09/2014 10,900 0.10 ▲ 0.93 10,900 10,900 10,800 27,000 294,300,000
05/09/2014 10,800 0.10 ▲ 0.93 10,900 10,900 10,700 17,400 187,920,000
04/09/2014 10,700 0.30 ▲ 2.88 10,400 10,700 10,300 16,500 176,550,000
03/09/2014 10,400 0.20 ▲ 1.96 10,200 10,500 9,600 9,700 100,880,000
29/08/2014 10,200 -0.10 ▼ -0.97 10,100 10,200 10,100 10,000 102,000,000
28/08/2014 10,300 0.30 ▲ 3.00 10,000 10,300 9,700 12,500 128,750,000
27/08/2014 10,000 0.00 ■■ 0.00 9,500 10,000 9,500 2,200 22,000,000
26/08/2014 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 2,000 20,000,000
25/08/2014 10,000 0.40 ▲ 4.17 10,000 10,000 10,000 500 5,000,000
22/08/2014 9,600 0.10 ▲ 1.05 9,600 9,600 9,600 100 960,000
21/08/2014 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 0 0
20/08/2014 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 0 0
19/08/2014 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 0 0
18/08/2014 9,500 -1.00 ▼ -9.52 9,900 9,900 9,500 2,500 23,750,000
15/08/2014 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 0 0
14/08/2014 10,500 0.90 ▲ 9.38 8,700 10,500 8,700 200 2,100,000
13/08/2014 9,600 0.00 ■■ 0.00 9,600 9,600 9,600 0 0
12/08/2014 9,600 -0.40 ▼ -4.00 9,600 9,600 9,600 100 960,000
11/08/2014 10,000 -0.50 ▼ -4.76 10,300 10,300 10,000 800 8,000,000
08/08/2014 10,500 -0.90 ▼ -7.89 10,800 10,800 10,500 1,700 17,850,000
07/08/2014 11,400 1.00 ▲ 9.62 10,000 11,400 10,000 500 5,700,000
06/08/2014 10,400 -1.10 ▼ -9.57 10,400 10,400 10,400 900 9,360,000
05/08/2014 11,500 0.00 ■■ 0.00 11,500 11,500 11,500 0 0
04/08/2014 11,500 0.00 ■■ 0.00 11,500 11,500 11,500 0 0
01/08/2014 11,500 0.00 ■■ 0.00 11,500 11,500 11,500 0 0
31/07/2014 11,500 0.00 ■■ 0.00 11,500 11,500 11,500 0 0
30/07/2014 11,500 0.00 ■■ 0.00 11,500 11,500 11,500 0 0
29/07/2014 11,500 0.00 ■■ 0.00 11,500 11,500 11,500 0 0
28/07/2014 11,500 0.00 ■■ 0.00 11,500 11,500 11,500 0 0
25/07/2014 11,500 1.00 ▲ 9.52 9,900 11,500 9,900 500 5,750,000
24/07/2014 10,500 -0.10 ▼ -0.94 10,100 10,500 10,100 800 8,400,000
23/07/2014 10,600 -0.20 ▼ -1.85 10,700 10,700 10,600 1,000 10,600,000
22/07/2014 10,800 0.10 ▲ 0.93 10,700 10,800 10,700 2,000 21,600,000
21/07/2014 10,700 0.00 ■■ 0.00 10,700 10,700 10,700 0 0
18/07/2014 10,700 -0.80 ▼ -6.96 10,700 10,700 10,700 130 1,391,000
17/07/2014 11,500 0.00 ■■ 0.00 11,500 11,500 11,500 0 0
16/07/2014 11,500 0.00 ■■ 0.00 11,500 11,500 11,500 0 0
15/07/2014 11,500 0.00 ■■ 0.00 11,500 11,500 11,500 0 0
14/07/2014 11,500 0.00 ■■ 0.00 11,500 11,500 11,500 0 0
11/07/2014 11,500 0.00 ■■ 0.00 11,500 11,500 11,500 0 0
10/07/2014 11,500 0.00 ■■ 0.00 11,500 11,500 11,500 0 0
09/07/2014 11,500 0.00 ■■ 0.00 11,500 11,500 11,500 70 805,000
08/07/2014 11,500 0.30 ▲ 2.68 11,500 11,500 11,500 1,500 17,250,000
07/07/2014 11,200 -0.10 ▼ -0.88 10,700 11,200 10,700 600 6,720,000
04/07/2014 11,300 -0.20 ▼ -1.74 11,300 11,300 11,300 1,000 11,300,000
03/07/2014 11,500 0.00 ■■ 0.00 11,500 11,500 11,500 5,110 58,765,000
02/07/2014 11,500 0.00 ■■ 0.00 11,500 11,500 11,500 900 10,350,000
01/07/2014 11,500 0.10 ▲ 0.88 11,500 11,500 11,500 200 2,300,000
30/06/2014 11,400 -1.00 ▼ -8.06 11,400 11,400 11,400 100 1,140,000
27/06/2014 12,400 0.00 ■■ 0.00 12,400 12,400 12,400 0 0
26/06/2014 12,400 0.00 ■■ 0.00 12,400 12,400 12,400 0 0
25/06/2014 12,400 -0.10 ▼ -0.80 11,500 12,400 11,500 2,300 28,520,000
24/06/2014 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 0 0
23/06/2014 12,500 -0.50 ▼ -3.85 12,500 12,500 12,500 100 1,250,000
20/06/2014 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 0 0
19/06/2014 13,000 1.00 ▲ 8.33 13,000 13,000 13,000 100 1,300,000
18/06/2014 12,000 -1.00 ▼ -7.69 12,000 12,000 12,000 1,000 12,000,000
17/06/2014 13,000 0.00 ■■ 0.00 12,000 13,000 12,000 11,400 148,200,000
16/06/2014 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 0 0
13/06/2014 13,000 0.00 ■■ 0.00 12,500 13,000 11,700 11,900 154,700,000
12/06/2014 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 3,800 49,400,000
11/06/2014 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 0 0
10/06/2014 13,000 0.00 ■■ 0.00 13,700 13,700 12,400 4,600 59,800,000
09/06/2014 13,000 -0.50 ▼ -3.70 13,500 13,500 13,000 11,500 149,500,000
06/06/2014 13,500 0.00 ■■ 0.00 13,500 13,500 13,500 0 0
05/06/2014 13,500 0.00 ■■ 0.00 13,400 13,500 13,300 6,000 81,000,000
04/06/2014 13,500 0.00 ■■ 0.00 13,500 13,500 13,500 2,000 27,000,000
03/06/2014 13,500 0.30 ▲ 2.27 13,600 13,600 13,400 17,000 229,500,000
02/06/2014 13,200 -0.40 ▼ -2.94 13,500 13,500 13,200 3,000 39,600,000
30/05/2014 13,600 -0.40 ▼ -2.86 13,600 13,600 13,600 3,000 40,800,000
29/05/2014 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 0 0
28/05/2014 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 0 0
27/05/2014 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 0 0
26/05/2014 14,000 0.00 ■■ 0.00 13,800 14,000 13,800 5,000 70,000,000
23/05/2014 14,000 -0.10 ▼ -0.71 13,300 14,000 12,700 25,500 357,000,000
22/05/2014 14,100 0.10 ▲ 0.71 13,500 14,100 13,300 3,000 42,300,000
21/05/2014 14,000 0.10 ▲ 0.72 14,000 14,000 13,900 7,010 98,140,000
20/05/2014 13,900 0.30 ▲ 2.21 13,300 13,900 13,100 27,180 377,802,000
19/05/2014 13,600 0.00 ■■ 0.00 13,300 13,600 13,300 14,000 190,400,000
16/05/2014 13,600 0.40 ▲ 3.03 13,200 13,600 13,000 153,800 2,091,680,000
15/05/2014 13,200 0.00 ■■ 0.00 13,000 13,200 11,900 60,700 801,240,000
14/05/2014 13,200 0.20 ▲ 1.54 12,000 13,200 12,000 54,000 712,800,000
13/05/2014 13,000 0.20 ▲ 1.56 12,600 13,000 12,500 6,500 84,500,000
12/05/2014 12,800 -0.90 ▼ -6.57 13,000 13,000 12,800 52,000 665,600,000
09/05/2014 13,700 0.60 ▲ 4.58 13,300 13,700 13,200 95,000 1,301,500,000
08/05/2014 13,100 -1.40 ▼ -9.66 13,100 13,200 13,100 87,100 1,141,010,000
07/05/2014 14,500 0.10 ▲ 0.69 14,000 14,500 14,000 4,000 58,000,000
06/05/2014 14,400 0.00 ■■ 0.00 14,300 14,400 14,300 15,000 216,000,000
05/05/2014 14,400 0.10 ▲ 0.70 14,200 14,400 14,000 42,300 609,120,000
29/04/2014 14,300 0.10 ▲ 0.70 13,700 14,300 13,700 73,700 1,053,910,000
28/04/2014 14,200 -0.20 ▼ -1.39 14,200 14,300 14,000 30,300 430,260,000
25/04/2014 14,400 0.20 ▲ 1.41 14,100 14,400 14,000 50,700 730,080,000
24/04/2014 14,200 -0.10 ▼ -0.70 14,000 14,200 13,900 25,800 366,360,000
23/04/2014 14,300 0.10 ▲ 0.70 13,800 14,300 13,600 49,100 702,130,000
22/04/2014 14,200 0.20 ▲ 1.43 13,800 14,200 13,800 55,500 788,100,000
21/04/2014 14,000 0.30 ▲ 2.19 13,500 14,000 13,300 51,600 722,400,000
18/04/2014 13,700 -0.30 ▼ -2.14 13,800 13,800 13,200 33,800 463,060,000
17/04/2014 14,000 0.80 ▲ 6.06 12,800 14,000 12,800 27,600 386,400,000
16/04/2014 13,200 -0.70 ▼ -5.04 14,000 14,000 12,700 3,900 51,480,000
15/04/2014 13,900 0.30 ▲ 2.21 13,500 13,900 13,100 47,500 660,250,000
14/04/2014 13,600 -0.50 ▼ -3.55 13,800 13,800 13,500 55,200 750,720,000
11/04/2014 14,100 0.10 ▲ 0.71 13,200 14,200 13,200 57,000 803,700,000
10/04/2014 14,000 0.50 ▲ 3.70 13,500 14,000 13,500 8,800 123,200,000
08/04/2014 13,500 -0.70 ▼ -4.93 14,300 14,300 13,500 15,400 207,900,000
07/04/2014 14,200 0.10 ▲ 0.71 14,500 14,500 14,200 10,100 143,420,000
04/04/2014 14,100 -0.70 ▼ -4.73 15,200 15,200 14,100 8,000 112,800,000
03/04/2014 14,800 0.30 ▲ 2.07 14,500 14,800 14,500 6,900 102,120,000
02/04/2014 14,500 0.50 ▲ 3.57 13,500 14,500 12,800 31,630 458,635,000
01/04/2014 14,000 -0.30 ▼ -2.10 14,000 14,000 13,500 11,600 162,400,000
31/03/2014 14,300 0.40 ▲ 2.88 14,100 14,300 14,100 8,900 127,270,000
28/03/2014 13,900 0.30 ▲ 2.21 13,600 13,900 13,600 16,400 227,960,000
27/03/2014 13,600 0.10 ▲ 0.74 13,500 13,600 13,000 34,500 469,200,000
26/03/2014 13,500 0.10 ▲ 0.75 13,100 13,500 13,000 47,700 643,950,000
25/03/2014 13,400 0.30 ▲ 2.29 13,000 13,600 13,000 27,200 364,480,000
24/03/2014 13,100 0.10 ▲ 0.77 12,600 13,100 12,300 33,300 436,230,000
21/03/2014 13,000 0.50 ▲ 4.00 12,500 13,000 12,200 33,000 429,000,000
20/03/2014 12,500 -0.50 ▼ -3.85 12,500 13,000 11,800 13,000 162,500,000
19/03/2014 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 7,200 93,600,000
18/03/2014 13,000 0.40 ▲ 3.17 12,600 13,000 12,500 23,300 302,900,000
17/03/2014 12,600 0.10 ▲ 0.80 12,000 12,600 12,000 23,500 296,100,000
14/03/2014 12,500 0.00 ■■ 0.00 12,200 12,500 12,200 4,200 52,500,000
13/03/2014 12,500 0.30 ▲ 2.46 12,000 12,500 12,000 8,300 103,750,000
12/03/2014 12,200 -0.70 ▼ -5.43 12,200 12,300 12,200 9,400 114,680,000
11/03/2014 12,900 -0.30 ▼ -2.27 12,400 12,900 12,400 20,200 260,580,000
10/03/2014 13,200 -0.10 ▼ -0.75 13,000 13,600 13,000 19,600 258,720,000
07/03/2014 13,300 0.20 ▲ 1.53 13,200 13,300 12,800 40,600 539,980,000
06/03/2014 13,100 0.20 ▲ 1.55 13,500 13,500 12,200 43,300 567,230,000
05/03/2014 12,900 0.00 ■■ 0.00 12,800 12,900 12,500 23,500 303,150,000
04/03/2014 12,900 0.10 ▲ 0.78 12,700 13,000 12,000 58,100 749,490,000
03/03/2014 12,800 -0.10 ▼ -0.78 12,000 12,800 11,700 66,000 844,800,000
28/02/2014 12,900 0.00 ■■ 0.00 12,600 12,900 12,500 39,300 506,970,000
27/02/2014 12,900 0.00 ■■ 0.00 13,000 13,000 12,400 133,200 1,718,280,000
26/02/2014 12,900 1.10 ▲ 9.32 12,000 12,900 11,800 94,000 1,212,600,000
25/02/2014 11,800 0.30 ▲ 2.61 11,500 11,900 11,500 37,100 437,780,000
24/02/2014 11,500 0.50 ▲ 4.55 11,000 11,500 11,000 28,800 331,200,000
21/02/2014 11,000 0.10 ▲ 0.92 10,500 11,000 10,500 32,900 361,900,000
20/02/2014 10,900 -0.80 ▼ -6.84 11,200 11,200 10,600 36,700 400,030,000
19/02/2014 11,700 0.30 ▲ 2.63 11,800 12,000 11,500 7,600 88,920,000
18/02/2014 11,400 0.30 ▲ 2.70 11,900 11,900 11,000 47,300 539,220,000
17/02/2014 11,100 0.90 ▲ 8.82 11,200 11,200 11,100 115,900 1,286,490,000
14/02/2014 10,200 0.10 ▲ 0.99 9,900 10,200 9,800 20,500 209,100,000
13/02/2014 10,100 0.00 ■■ 0.00 10,100 10,100 10,000 19,200 193,920,000
12/02/2014 10,100 0.10 ▲ 1.00 10,000 10,100 10,000 18,000 181,800,000
11/02/2014 10,000 0.00 ■■ 0.00 10,000 10,100 9,900 15,600 156,000,000
10/02/2014 10,000 -0.10 ▼ -0.99 10,000 10,000 9,800 4,900 49,000,000
07/02/2014 10,100 -0.10 ▼ -0.98 9,300 10,100 9,300 8,700 87,870,000
06/02/2014 10,200 0.70 ▲ 7.37 9,400 10,200 9,400 2,300 23,460,000
27/01/2014 9,500 0.70 ▲ 7.95 9,200 9,500 9,200 6,500 61,750,000
24/01/2014 8,800 -0.20 ▼ -2.22 9,000 9,200 8,800 7,100 62,480,000
23/01/2014 9,000 -0.10 ▼ -1.10 9,200 9,200 9,000 30,600 275,400,000
22/01/2014 9,100 -0.30 ▼ -3.19 9,200 9,200 9,000 4,300 39,130,000
21/01/2014 9,400 -0.50 ▼ -5.05 9,300 9,400 9,300 4,300 40,420,000
20/01/2014 9,900 -0.10 ▼ -1.00 10,000 10,000 9,600 15,100 149,490,000
17/01/2014 10,000 0.00 ■■ 0.00 9,500 10,000 9,500 13,200 132,000,000
16/01/2014 10,000 -0.20 ▼ -1.96 10,000 10,200 9,200 21,000 210,000,000
15/01/2014 10,200 0.00 ■■ 0.00 10,200 10,200 10,200 0 0
14/01/2014 10,200 0.00 ■■ 0.00 10,200 10,200 10,000 10,500 107,100,000
13/01/2014 10,200 -0.20 ▼ -1.92 10,400 10,400 10,200 25,000 255,000,000
10/01/2014 10,400 0.40 ▲ 4.00 10,600 10,600 10,300 19,200 199,680,000
09/01/2014 10,000 -0.50 ▼ -4.76 11,000 11,000 9,900 22,200 222,000,000
08/01/2014 10,500 -0.30 ▼ -2.78 11,000 11,000 10,000 12,700 133,350,000
07/01/2014 10,800 0.50 ▲ 4.85 10,900 10,900 10,500 8,800 95,040,000
06/01/2014 10,300 -1.00 ▼ -8.85 10,300 11,200 10,200 32,100 330,630,000
03/01/2014 11,300 -0.10 ▼ -0.88 11,900 12,000 11,000 16,700 188,710,000
02/01/2014 11,400 -0.50 ▼ -4.20 12,000 12,000 11,100 11,200 127,680,000
31/12/2013 11,900 0.60 ▲ 5.31 12,200 12,200 11,000 12,600 149,940,000
30/12/2013 11,300 -0.20 ▼ -1.74 12,200 12,200 11,000 45,100 509,630,000
27/12/2013 11,500 0.90 ▲ 8.49 10,700 11,600 10,500 57,500 661,250,000
26/12/2013 10,600 0.80 ▲ 8.16 9,900 10,700 9,900 40,800 432,480,000
25/12/2013 9,800 0.40 ▲ 4.26 9,400 9,800 9,400 81,500 798,700,000
24/12/2013 9,400 0.00 ■■ 0.00 9,400 9,600 9,200 45,600 428,640,000
23/12/2013 9,400 -0.10 ▼ -1.05 9,500 9,600 9,400 18,000 169,200,000
20/12/2013 9,500 0.00 ■■ 0.00 9,500 9,500 9,300 14,100 133,950,000
19/12/2013 9,500 -0.10 ▼ -1.04 9,600 9,600 9,500 34,000 323,000,000
18/12/2013 9,600 0.00 ■■ 0.00 9,400 9,600 9,400 26,600 255,360,000
17/12/2013 9,600 0.00 ■■ 0.00 10,200 10,200 9,200 24,400 234,240,000
16/12/2013 9,600 -0.10 ▼ -1.03 9,400 9,700 9,200 51,000 489,600,000
13/12/2013 9,700 0.30 ▲ 3.19 10,100 10,300 9,500 12,100 117,370,000
12/12/2013 9,400 0.00 ■■ 0.00 9,100 9,400 9,100 7,600 71,440,000
11/12/2013 9,400 0.00 ■■ 0.00 9,300 9,400 9,000 17,600 165,440,000
10/12/2013 9,400 0.10 ▲ 1.08 9,200 9,400 9,000 22,600 212,440,000
09/12/2013 9,300 -0.20 ▼ -2.11 9,400 9,400 9,100 20,400 189,720,000
06/12/2013 9,500 0.10 ▲ 1.06 9,300 9,500 9,300 18,900 179,550,000
05/12/2013 9,400 0.00 ■■ 0.00 9,700 9,700 9,300 9,000 84,600,000
04/12/2013 9,400 0.00 ■■ 0.00 9,200 9,500 8,900 36,300 341,220,000
03/12/2013 9,400 0.10 ▲ 1.08 9,100 9,700 9,100 83,900 788,660,000
02/12/2013 9,300 0.30 ▲ 3.33 9,500 9,800 9,300 18,300 170,190,000
29/11/2013 9,000 0.70 ▲ 8.43 8,300 9,100 8,300 58,700 528,300,000
28/11/2013 8,300 0.10 ▲ 1.22 8,400 8,500 8,300 8,000 66,400,000
27/11/2013 8,200 -0.50 ▼ -5.75 8,600 8,600 8,200 70,600 578,920,000
26/11/2013 8,700 0.00 ■■ 0.00 8,600 8,800 8,400 26,600 231,420,000
25/11/2013 8,700 0.00 ■■ 0.00 8,600 8,700 8,400 46,900 408,030,000
22/11/2013 8,700 0.10 ▲ 1.16 8,600 8,700 8,600 7,000 60,900,000
21/11/2013 8,600 0.10 ▲ 1.18 8,500 8,600 8,100 31,300 269,180,000
20/11/2013 8,500 0.20 ▲ 2.41 8,300 8,500 8,000 23,000 195,500,000
19/11/2013 8,300 0.00 ■■ 0.00 8,000 8,300 7,900 24,500 203,350,000
18/11/2013 8,300 0.10 ▲ 1.22 8,000 8,300 7,400 63,700 528,710,000
15/11/2013 8,200 0.00 ■■ 0.00 8,300 8,300 8,200 29,000 237,800,000
14/11/2013 8,200 0.20 ▲ 2.50 7,800 8,200 7,800 18,300 150,060,000
13/11/2013 8,000 0.10 ▲ 1.27 7,800 8,000 7,700 38,000 304,000,000
12/11/2013 7,900 0.00 ■■ 0.00 7,800 7,900 7,800 21,500 169,850,000
11/11/2013 7,900 -0.10 ▼ -1.25 7,700 7,900 7,700 9,800 77,420,000
08/11/2013 8,000 0.20 ▲ 2.56 7,600 8,000 7,600 20,500 164,000,000
07/11/2013 7,800 0.00 ■■ 0.00 7,700 7,800 7,200 80,600 628,680,000
06/11/2013 7,800 -0.40 ▼ -4.88 8,000 8,200 7,600 54,700 426,660,000
05/11/2013 8,200 0.50 ▲ 6.49 8,200 8,200 7,700 40,940 335,708,000
04/11/2013 7,700 0.70 ▲ 10.00 7,200 7,700 7,200 77,700 598,290,000
01/11/2013 7,000 0.20 ▲ 2.94 6,900 7,000 6,800 21,500 150,500,000
31/10/2013 6,800 0.40 ▲ 6.25 6,400 6,800 6,400 70,200 477,360,000
30/10/2013 6,400 0.00 ■■ 0.00 6,400 6,500 6,400 33,900 216,960,000
29/10/2013 6,400 0.10 ▲ 1.59 6,200 6,400 6,200 38,500 246,400,000
28/10/2013 6,300 0.10 ▲ 1.61 6,200 6,400 6,200 48,900 308,070,000
25/10/2013 6,200 0.00 ■■ 0.00 6,200 6,300 6,100 47,500 294,500,000
24/10/2013 6,200 0.20 ▲ 3.33 6,100 6,300 6,000 62,000 384,400,000
23/10/2013 6,000 0.00 ■■ 0.00 6,100 6,300 5,800 121,000 726,000,000
22/10/2013 6,000 0.30 ▲ 5.26 5,800 6,000 5,700 54,800 328,800,000
21/10/2013 5,700 0.50 ▲ 9.62 5,200 5,700 5,200 152,400 868,680,000
18/10/2013 5,200 -0.10 ▼ -1.89 5,300 5,300 5,200 29,300 152,360,000
17/10/2013 5,300 0.10 ▲ 1.92 5,200 5,300 5,200 31,000 164,300,000
16/10/2013 5,200 0.20 ▲ 4.00 5,000 5,200 5,000 28,200 146,640,000
15/10/2013 5,000 0.10 ▲ 2.04 4,900 5,000 4,900 40,800 204,000,000
14/10/2013 4,900 -0.10 ▼ -2.00 4,900 4,900 4,900 19,900 97,510,000
11/10/2013 5,000 0.20 ▲ 4.17 4,800 5,000 4,800 60,000 300,000,000
10/10/2013 4,800 -0.10 ▼ -2.04 4,800 4,800 4,800 26,600 127,680,000
09/10/2013 4,900 -0.10 ▼ -2.00 4,900 4,900 4,800 9,100 44,590,000
08/10/2013 5,000 0.00 ■■ 0.00 5,000 5,000 4,800 29,100 145,500,000
07/10/2013 5,000 0.20 ▲ 4.17 4,800 5,000 4,800 61,300 306,500,000
04/10/2013 4,800 0.00 ■■ 0.00 4,800 4,800 4,800 8,000 38,400,000
03/10/2013 4,800 -0.20 ▼ -4.00 4,900 4,900 4,800 27,000 129,600,000
02/10/2013 5,000 0.00 ■■ 0.00 4,900 5,000 4,900 14,400 72,000,000
01/10/2013 5,000 -0.10 ▼ -1.96 5,000 5,100 5,000 37,500 187,500,000
30/09/2013 5,100 0.40 ▲ 8.51 4,700 5,100 4,700 95,100 485,010,000
27/09/2013 4,700 0.00 ■■ 0.00 4,700 4,700 4,700 30,600 143,820,000
26/09/2013 4,700 0.00 ■■ 0.00 4,700 4,700 4,700 13,500 63,450,000
25/09/2013 4,700 0.00 ■■ 0.00 4,700 5,000 4,600 32,900 154,630,000
24/09/2013 4,700 -0.50 ▼ -9.62 4,800 4,800 4,700 70,300 330,410,000
23/09/2013 5,200 0.30 ▲ 6.12 4,800 5,200 4,800 2,200 11,440,000
20/09/2013 4,900 0.20 ▲ 4.26 4,700 5,000 4,700 60,800 297,920,000
19/09/2013 4,700 0.00 ■■ 0.00 4,700 4,700 4,700 10,000 47,000,000
18/09/2013 4,700 -0.50 ▼ -9.62 4,800 4,800 4,700 22,000 103,400,000
17/09/2013 5,200 0.30 ▲ 6.12 4,800 5,200 4,600 36,500 189,800,000
16/09/2013 4,900 -0.40 ▼ -7.55 5,000 5,000 4,900 4,100 20,090,000
13/09/2013 5,300 0.10 ▲ 1.92 4,900 5,300 4,900 30,200 160,060,000
12/09/2013 5,200 0.20 ▲ 4.00 5,000 5,200 5,000 7,100 36,920,000
11/09/2013 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 10,400 52,000,000
10/09/2013 5,000 -0.30 ▼ -5.66 5,000 5,100 5,000 13,200 66,000,000
09/09/2013 5,300 0.10 ▲ 1.92 5,100 5,300 5,100 4,100 21,730,000
06/09/2013 5,200 0.00 ■■ 0.00 5,300 5,300 5,100 11,100 57,720,000
05/09/2013 5,200 0.00 ■■ 0.00 5,200 5,400 5,200 14,900 77,480,000
04/09/2013 5,200 -0.40 ▼ -7.14 5,300 5,300 5,200 3,200 16,640,000
03/09/2013 5,600 0.40 ▲ 7.69 5,300 5,600 5,300 7,000 39,200,000
30/08/2013 5,200 0.10 ▲ 1.96 5,000 5,200 5,000 28,000 145,600,000
29/08/2013 5,100 0.00 ■■ 0.00 5,100 5,200 5,000 31,800 162,180,000
28/08/2013 5,100 0.10 ▲ 2.00 4,900 5,100 4,900 23,300 118,830,000
27/08/2013 5,000 0.00 ■■ 0.00 4,900 5,000 4,900 4,600 23,000,000
26/08/2013 5,000 0.10 ▲ 2.04 4,800 5,100 4,700 30,500 152,500,000
23/08/2013 4,900 -0.10 ▼ -2.00 5,000 5,000 4,900 5,200 25,480,000
22/08/2013 5,000 0.40 ▲ 8.70 4,900 5,000 4,900 36,100 180,500,000
21/08/2013 4,600 0.10 ▲ 2.22 4,600 4,700 4,600 22,000 101,200,000
20/08/2013 4,500 -0.10 ▼ -2.17 4,900 4,900 4,500 11,000 49,500,000
19/08/2013 4,600 0.00 ■■ 0.00 4,600 4,600 4,600 15,000 69,000,000
16/08/2013 4,600 0.00 ■■ 0.00 4,600 4,600 4,600 24,000 110,400,000
15/08/2013 4,600 -0.20 ▼ -4.17 4,800 4,800 4,600 17,400 80,040,000
14/08/2013 4,800 0.20 ▲ 4.35 5,000 5,000 4,800 1,100 5,280,000
13/08/2013 4,600 0.10 ▲ 2.22 4,500 4,600 4,500 10,500 48,300,000
12/08/2013 4,500 -0.10 ▼ -2.17 4,600 4,600 4,500 26,000 117,000,000
09/08/2013 4,600 0.00 ■■ 0.00 4,600 4,600 4,600 11,000 50,600,000
08/08/2013 4,600 -0.20 ▼ -4.17 4,600 4,600 4,600 2,000 9,200,000
07/08/2013 4,800 0.00 ■■ 0.00 4,800 4,800 4,800 5,300 25,440,000
06/08/2013 4,800 0.10 ▲ 2.13 4,700 4,800 4,700 6,900 33,120,000
05/08/2013 4,700 -0.20 ▼ -4.08 4,700 4,700 4,700 3,100 14,570,000
02/08/2013 4,900 -0.30 ▼ -5.77 4,900 4,900 4,900 6,300 30,870,000
01/08/2013 5,200 0.10 ▲ 1.96 5,200 5,200 5,200 400 2,080,000
31/07/2013 5,100 0.00 ■■ 0.00 5,100 5,100 5,100 0 0
30/07/2013 5,100 0.10 ▲ 2.00 4,800 5,100 4,700 4,600 23,460,000
29/07/2013 5,000 -0.10 ▼ -1.96 5,000 5,000 5,000 8,500 42,500,000
26/07/2013 5,100 0.00 ■■ 0.00 5,100 5,100 5,000 20,700 105,570,000
25/07/2013 5,100 0.10 ▲ 2.00 5,000 5,100 5,000 31,300 159,630,000
24/07/2013 5,000 -0.10 ▼ -1.96 5,000 5,000 5,000 26,800 134,000,000
23/07/2013 5,100 0.00 ■■ 0.00 4,800 5,200 4,700 41,900 213,690,000
22/07/2013 5,100 0.00 ■■ 0.00 5,100 5,300 5,100 12,200 62,220,000
19/07/2013 5,100 -0.50 ▼ -8.93 5,300 5,300 5,100 72,900 371,790,000
18/07/2013 5,600 0.00 ■■ 0.00 6,000 6,100 5,600 84,200 471,520,000
17/07/2013 5,600 0.50 ▲ 9.80 5,400 5,600 5,400 140,800 788,480,000
16/07/2013 5,100 0.40 ▲ 8.51 4,700 5,100 4,700 219,700 1,120,470,000
15/07/2013 4,700 0.10 ▲ 2.17 4,700 4,700 4,600 75,300 353,910,000
12/07/2013 4,600 0.10 ▲ 2.22 4,500 4,600 4,500 65,000 299,000,000
11/07/2013 4,500 0.00 ■■ 0.00 4,400 4,500 4,400 6,500 29,250,000
10/07/2013 4,500 -0.10 ▼ -2.17 4,400 4,600 4,400 4,400 19,800,000
09/07/2013 4,600 0.10 ▲ 2.22 4,500 4,600 4,500 11,000 50,600,000
08/07/2013 4,500 0.00 ■■ 0.00 4,500 4,500 4,400 5,900 26,550,000
05/07/2013 4,500 0.00 ■■ 0.00 4,500 4,500 4,400 17,700 79,650,000
04/07/2013 4,500 0.00 ■■ 0.00 4,400 4,500 4,400 7,000 31,500,000
03/07/2013 4,500 0.00 ■■ 0.00 4,500 4,500 4,300 23,400 105,300,000
02/07/2013 4,500 0.00 ■■ 0.00 4,500 4,600 4,500 14,400 64,800,000
01/07/2013 4,500 -0.10 ▼ -2.17 4,500 4,500 4,300 15,900 71,550,000
28/06/2013 4,600 0.00 ■■ 0.00 4,600 4,600 4,600 1,300 5,980,000
27/06/2013 4,600 0.20 ▲ 4.55 4,500 4,600 4,400 20,700 95,220,000
26/06/2013 4,400 0.10 ▲ 2.33 4,400 4,400 4,400 2,000 8,800,000
25/06/2013 4,300 -0.30 ▼ -6.52 4,400 4,500 4,200 48,000 206,400,000
24/06/2013 4,600 0.00 ■■ 0.00 4,400 4,600 4,400 12,400 57,040,000
21/06/2013 4,600 0.10 ▲ 2.22 4,500 4,600 4,500 9,700 44,620,000
20/06/2013 4,500 -0.20 ▼ -4.26 4,700 4,700 4,500 4,500 20,250,000
19/06/2013 4,700 0.20 ▲ 4.44 4,600 4,700 4,600 30,400 142,880,000
18/06/2013 4,500 0.30 ▲ 7.14 4,300 4,500 4,300 55,100 247,950,000
17/06/2013 4,200 -0.10 ▼ -2.33 4,300 4,300 4,200 10,100 42,420,000
14/06/2013 4,300 -0.10 ▼ -2.27 4,300 4,300 4,200 21,000 90,300,000
13/06/2013 4,400 0.10 ▲ 2.33 4,400 4,400 4,300 50,100 220,440,000
12/06/2013 4,300 -0.10 ▼ -2.27 4,200 4,400 4,200 25,700 110,510,000
11/06/2013 4,400 0.00 ■■ 0.00 4,400 4,400 4,300 58,700 258,280,000
10/06/2013 4,400 0.20 ▲ 4.76 4,500 4,500 4,200 72,200 317,680,000
07/06/2013 4,200 0.30 ▲ 7.69 4,000 4,200 4,000 71,900 301,980,000
06/06/2013 3,900 0.00 ■■ 0.00 3,900 3,900 3,900 13,300 51,870,000
05/06/2013 3,900 0.00 ■■ 0.00 3,900 3,900 3,900 22,300 86,970,000
04/06/2013 3,900 0.00 ■■ 0.00 3,900 3,900 3,900 15,600 60,840,000
03/06/2013 3,900 0.00 ■■ 0.00 3,800 4,000 3,800 28,700 111,930,000
31/05/2013 3,900 0.10 ▲ 2.63 3,700 3,900 3,700 33,700 131,430,000
30/05/2013 3,800 0.00 ■■ 0.00 3,700 3,800 3,700 20,200 76,760,000
29/05/2013 3,800 0.00 ■■ 0.00 3,700 3,800 3,700 52,200 198,360,000
28/05/2013 3,800 0.00 ■■ 0.00 3,800 3,900 3,600 12,600 47,880,000
27/05/2013 3,800 0.20 ▲ 5.56 3,600 3,800 3,600 13,700 52,060,000
24/05/2013 3,600 0.10 ▲ 2.86 3,400 3,600 3,400 34,700 124,920,000
23/05/2013 3,500 0.00 ■■ 0.00 3,500 3,500 3,500 63,600 222,600,000
22/05/2013 3,500 -0.10 ▼ -2.78 3,500 3,500 3,500 16,000 56,000,000
21/05/2013 3,600 0.10 ▲ 2.86 3,600 3,600 3,600 5,500 19,800,000
20/05/2013 3,500 0.00 ■■ 0.00 3,600 3,700 3,500 700 2,450,000
17/05/2013 3,500 0.00 ■■ 0.00 3,500 3,500 3,500 32,000 112,000,000
16/05/2013 3,500 -0.10 ▼ -2.78 3,400 3,500 3,400 13,000 45,500,000
15/05/2013 3,600 0.10 ▲ 2.86 3,500 3,600 3,500 128,800 463,680,000
14/05/2013 3,500 0.10 ▲ 2.94 3,400 3,500 3,400 60,200 210,700,000
13/05/2013 3,400 0.00 ■■ 0.00 3,300 3,400 3,300 30,300 103,020,000
10/05/2013 3,400 0.10 ▲ 3.03 3,300 3,400 3,300 13,700 46,580,000
09/05/2013 3,300 0.00 ■■ 0.00 3,200 3,300 3,200 10,600 34,980,000
08/05/2013 3,300 0.00 ■■ 0.00 3,200 3,300 3,100 16,500 54,450,000
07/05/2013 3,300 0.00 ■■ 0.00 3,300 3,400 3,300 75,200 248,160,000
06/05/2013 3,300 0.00 ■■ 0.00 3,300 3,300 3,200 700 2,310,000
03/05/2013 3,300 0.10 ▲ 3.12 3,100 3,300 3,100 13,700 45,210,000
02/05/2013 3,200 -0.10 ▼ -3.03 3,200 3,200 3,200 29,300 93,760,000
26/04/2013 3,300 0.10 ▲ 3.12 3,200 3,400 3,200 52,200 172,260,000
25/04/2013 3,200 0.20 ▲ 6.67 3,100 3,200 3,100 83,500 267,200,000
24/04/2013 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 47,300 141,900,000
23/04/2013 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 48,900 146,700,000
22/04/2013 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 59,600 178,800,000
18/04/2013 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 50,000 150,000,000
17/04/2013 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 30,000 90,000,000
16/04/2013 3,000 0.00 ■■ 0.00 2,900 3,000 2,900 38,000 114,000,000
15/04/2013 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 53,800 161,400,000
12/04/2013 3,000 -0.10 ▼ -3.23 3,000 3,000 3,000 38,800 116,400,000
11/04/2013 3,100 0.10 ▲ 3.33 2,900 3,100 2,900 6,100 18,910,000
10/04/2013 3,000 0.00 ■■ 0.00 3,000 3,100 3,000 50,100 150,300,000
09/04/2013 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 26,000 78,000,000
08/04/2013 3,000 -0.10 ▼ -3.23 3,000 3,000 3,000 57,900 173,700,000
05/04/2013 3,100 0.00 ■■ 0.00 3,200 3,300 3,000 25,800 79,980,000
04/04/2013 3,100 0.00 ■■ 0.00 3,000 3,100 2,800 83,100 257,610,000
03/04/2013 3,100 0.00 ■■ 0.00 3,000 3,100 3,000 92,800 287,680,000
02/04/2013 3,100 0.00 ■■ 0.00 3,100 3,100 3,000 159,300 493,830,000
01/04/2013 3,100 0.10 ▲ 3.33 3,000 3,100 3,000 61,900 191,890,000
29/03/2013 3,000 -0.10 ▼ -3.23 3,000 3,000 3,000 28,000 84,000,000
28/03/2013 3,100 0.10 ▲ 3.33 3,000 3,100 3,000 46,100 142,910,000
27/03/2013 3,000 -0.10 ▼ -3.23 3,000 3,100 3,000 21,100 63,300,000
26/03/2013 3,100 0.10 ▲ 3.33 3,100 3,100 3,000 57,200 177,320,000
25/03/2013 3,000 0.10 ▲ 3.45 3,000 3,000 3,000 151,800 455,400,000
22/03/2013 2,900 -0.10 ▼ -3.33 3,000 3,000 2,900 45,900 133,110,000
21/03/2013 3,000 0.10 ▲ 3.45 3,000 3,000 3,000 31,100 93,300,000
20/03/2013 2,900 0.00 ■■ 0.00 2,800 3,000 2,800 8,700 25,230,000
19/03/2013 2,900 0.00 ■■ 0.00 2,900 2,900 2,800 54,500 158,050,000
18/03/2013 2,900 0.00 ■■ 0.00 2,900 2,900 2,900 17,200 49,880,000
15/03/2013 2,900 0.10 ▲ 3.57 2,900 3,000 2,900 66,200 191,980,000
14/03/2013 2,800 0.00 ■■ 0.00 2,800 2,800 2,700 27,100 75,880,000
13/03/2013 2,800 -0.10 ▼ -3.45 2,900 2,900 2,800 2,700 7,560,000
12/03/2013 2,900 -0.20 ▼ -6.45 3,000 3,000 2,800 56,600 164,140,000
11/03/2013 3,100 0.10 ▲ 3.33 3,000 3,100 2,900 42,100 130,510,000
08/03/2013 3,000 0.10 ▲ 3.45 2,900 3,000 2,900 14,600 43,800,000
07/03/2013 2,900 0.10 ▲ 3.57 2,900 3,000 2,900 86,800 251,720,000
06/03/2013 2,800 0.00 ■■ 0.00 2,700 2,800 2,700 2,000 5,600,000
05/03/2013 2,800 0.00 ■■ 0.00 2,800 2,800 2,700 8,400 23,520,000
04/03/2013 2,800 -0.10 ▼ -3.45 2,900 2,900 2,700 83,700 234,360,000
01/03/2013 2,900 0.00 ■■ 0.00 2,900 2,900 2,900 53,600 155,440,000
28/02/2013 2,900 0.10 ▲ 3.57 2,800 2,900 2,800 18,100 52,490,000
27/02/2013 2,800 0.00 ■■ 0.00 2,700 2,800 2,700 48,100 134,680,000
26/02/2013 2,800 -0.10 ▼ -3.45 3,000 3,000 2,800 38,100 106,680,000
25/02/2013 2,900 -0.10 ▼ -3.33 3,000 3,000 2,900 18,000 52,200,000
22/02/2013 3,000 0.10 ▲ 3.45 3,000 3,000 2,800 69,400 208,200,000
21/02/2013 2,900 -0.30 ▼ -9.38 3,100 3,100 2,900 112,500 326,250,000
20/02/2013 3,200 0.20 ▲ 6.67 3,100 3,200 3,100 30,800 98,560,000
19/02/2013 3,000 -0.10 ▼ -3.23 3,100 3,200 3,000 88,600 265,800,000
18/02/2013 3,100 0.00 ■■ 0.00 3,100 3,100 2,900 124,700 386,570,000
08/02/2013 3,100 -0.10 ▼ -3.12 3,200 3,200 3,000 17,400 53,940,000
07/02/2013 3,200 0.10 ▲ 3.23 3,200 3,200 3,100 15,000 48,000,000
06/02/2013 3,100 0.10 ▲ 3.33 3,000 3,100 2,900 40,400 125,240,000
05/02/2013 3,000 0.00 ■■ 0.00 2,900 3,000 2,900 5,500 16,500,000
04/02/2013 3,000 0.10 ▲ 3.45 3,000 3,000 3,000 9,400 28,200,000
01/02/2013 2,900 -0.20 ▼ -6.45 3,000 3,100 2,900 34,200 99,180,000
31/01/2013 3,100 0.10 ▲ 3.33 3,000 3,100 3,000 31,100 96,410,000
30/01/2013 3,000 0.00 ■■ 0.00 3,300 3,300 3,000 76,500 229,500,000
29/01/2013 3,000 -0.20 ▼ -6.25 3,200 3,200 3,000 57,700 173,100,000
28/01/2013 3,200 -0.10 ▼ -3.03 3,300 3,300 3,100 38,000 121,600,000
25/01/2013 3,300 0.10 ▲ 3.12 3,000 3,300 3,000 17,000 56,100,000
24/01/2013 3,200 0.20 ▲ 6.67 3,100 3,200 3,000 23,500 75,200,000
23/01/2013 3,000 0.00 ■■ 0.00 2,900 3,100 2,900 77,200 231,600,000
22/01/2013 3,000 -0.20 ▼ -6.25 3,100 3,200 2,900 43,600 130,800,000
21/01/2013 3,200 0.00 ■■ 0.00 3,300 3,300 3,100 33,600 107,520,000
18/01/2013 3,200 -0.10 ▼ -3.03 3,300 3,300 3,100 41,600 133,120,000
17/01/2013 3,300 -0.10 ▼ -2.94 3,200 3,300 3,100 85,300 281,490,000
16/01/2013 3,400 0.10 ▲ 3.03 3,500 3,600 3,400 83,400 283,560,000
15/01/2013 3,300 0.30 ▲ 10.00 3,300 3,300 3,000 158,400 522,720,000
14/01/2013 3,000 -0.20 ▼ -6.25 3,000 3,200 3,000 41,000 123,000,000
11/01/2013 3,200 -0.10 ▼ -3.03 3,300 3,300 3,200 116,800 373,760,000
10/01/2013 3,300 0.20 ▲ 6.45 3,300 3,300 3,000 126,000 415,800,000
09/01/2013 3,100 -0.20 ▼ -6.06 3,500 3,500 3,100 421,500 1,306,650,000
08/01/2013 3,300 0.20 ▲ 6.45 3,300 3,300 3,300 47,100 155,430,000
07/01/2013 3,100 0.20 ▲ 6.90 3,100 3,100 3,100 26,500 82,150,000
04/01/2013 2,900 0.10 ▲ 3.57 2,900 2,900 2,800 79,000 229,100,000
03/01/2013 2,800 0.10 ▲ 3.70 2,800 2,800 2,800 248,600 696,080,000
02/01/2013 2,700 0.10 ▲ 3.85 2,700 2,700 2,700 68,900 186,030,000
28/12/2012 2,600 0.10 ▲ 4.00 2,500 2,600 2,500 119,100 309,660,000
27/12/2012 2,500 -0.10 ▼ -3.85 2,500 2,600 2,500 107,700 269,250,000
26/12/2012 2,600 0.00 ■■ 0.00 2,600 2,600 2,500 29,000 75,400,000
25/12/2012 2,600 -0.10 ▼ -3.70 2,600 2,600 2,500 52,000 135,200,000
24/12/2012 2,700 0.10 ▲ 3.85 2,500 2,700 2,500 43,800 118,260,000
21/12/2012 2,600 0.10 ▲ 4.00 2,500 2,600 2,400 8,800 22,880,000
20/12/2012 2,500 -0.10 ▼ -3.85 2,600 2,600 2,500 62,200 155,500,000
19/12/2012 2,600 0.10 ▲ 4.00 2,600 2,600 2,500 54,000 140,400,000
18/12/2012 2,500 0.00 ■■ 0.00 2,500 2,500 2,400 25,400 63,500,000
17/12/2012 2,500 -0.10 ▼ -3.85 2,500 2,500 2,500 61,300 153,250,000
14/12/2012 2,600 0.00 ■■ 0.00 2,600 2,600 2,600 53,600 139,360,000
13/12/2012 2,600 0.00 ■■ 0.00 2,700 2,700 2,500 59,900 155,740,000
12/12/2012 2,600 0.10 ▲ 4.00 2,600 2,600 2,500 140,700 365,820,000
11/12/2012 2,500 0.10 ▲ 4.17 2,500 2,500 2,500 141,900 354,750,000
10/12/2012 2,400 0.00 ■■ 0.00 2,300 2,400 2,300 180,600 433,440,000
07/12/2012 2,400 0.10 ▲ 4.35 2,300 2,400 2,300 12,300 29,520,000
06/12/2012 2,300 -0.10 ▼ -4.17 2,300 2,400 2,300 22,500 51,750,000
05/12/2012 2,400 -0.10 ▼ -4.00 2,400 2,500 2,400 34,900 83,760,000
04/12/2012 2,500 0.10 ▲ 4.17 2,400 2,500 2,400 50,700 126,750,000
03/12/2012 2,400 0.10 ▲ 4.35 2,300 2,400 2,300 1,800 4,320,000
30/11/2012 2,300 0.00 ■■ 0.00 2,300 2,300 2,200 12,800 29,440,000
29/11/2012 2,300 0.00 ■■ 0.00 2,300 2,300 2,200 38,800 89,240,000
28/11/2012 2,300 0.00 ■■ 0.00 2,300 2,300 2,200 33,300 76,590,000
27/11/2012 2,300 -0.10 ▼ -4.17 2,300 2,400 2,300 72,500 166,750,000
26/11/2012 2,400 -0.10 ▼ -4.00 2,400 2,400 2,400 66,100 158,640,000
23/11/2012 2,500 -0.10 ▼ -3.85 2,500 2,500 2,500 41,600 104,000,000
22/11/2012 2,600 0.10 ▲ 4.00 2,400 2,600 2,400 123,900 322,140,000
21/11/2012 2,500 -0.10 ▼ -3.85 2,500 2,500 2,500 33,300 83,250,000
20/11/2012 2,600 -0.10 ▼ -3.70 2,600 2,600 2,600 151,700 394,420,000
19/11/2012 2,700 -0.20 ▼ -6.90 2,800 2,800 2,700 106,300 287,010,000
16/11/2012 2,900 0.00 ■■ 0.00 2,700 2,900 2,700 12,200 35,380,000
15/11/2012 2,900 0.00 ■■ 0.00 2,700 2,900 2,700 21,700 62,930,000
14/11/2012 2,900 0.00 ■■ 0.00 2,800 2,900 2,800 30,200 87,580,000
13/11/2012 2,900 0.00 ■■ 0.00 2,800 2,900 2,700 14,000 40,600,000
12/11/2012 2,900 0.10 ▲ 3.57 2,800 2,900 2,800 8,900 25,810,000
09/11/2012 2,800 0.00 ■■ 0.00 2,700 2,800 2,700 21,400 59,920,000
08/11/2012 2,800 -0.10 ▼ -3.45 2,700 2,800 2,700 11,000 30,800,000
07/11/2012 2,900 0.10 ▲ 3.57 2,800 2,900 2,800 8,000 23,200,000
06/11/2012 2,800 0.10 ▲ 3.70 2,800 2,800 2,600 32,400 90,720,000
05/11/2012 2,700 -0.20 ▼ -6.90 2,800 2,800 2,700 33,500 90,450,000
02/11/2012 2,900 -0.10 ▼ -3.33 2,800 2,900 2,800 57,800 167,620,000
01/11/2012 3,000 0.00 ■■ 0.00 2,900 3,000 2,900 6,200 18,600,000
31/10/2012 3,000 0.00 ■■ 0.00 2,900 3,000 2,800 28,600 85,800,000
30/10/2012 3,000 0.00 ■■ 0.00 2,900 3,000 2,800 46,100 138,300,000
29/10/2012 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 7,700 23,100,000
26/10/2012 3,000 0.10 ▲ 3.45 2,900 3,000 2,800 22,600 67,800,000
25/10/2012 2,900 -0.10 ▼ -3.33 2,900 3,000 2,900 40,100 116,290,000
24/10/2012 3,000 -0.10 ▼ -3.23 3,100 3,100 2,900 30,200 90,600,000
23/10/2012 3,100 0.20 ▲ 6.90 3,100 3,100 3,100 100 310,000
22/10/2012 2,900 -0.10 ▼ -3.33 3,000 3,000 2,900 33,800 98,020,000
19/10/2012 3,000 -0.20 ▼ -6.25 3,100 3,200 2,900 119,800 359,400,000
18/10/2012 3,200 0.00 ■■ 0.00 3,200 3,200 3,100 63,400 202,880,000
17/10/2012 3,200 -0.10 ▼ -3.03 3,300 3,300 3,100 118,500 379,200,000
16/10/2012 3,300 0.10 ▲ 3.12 3,200 3,300 3,200 81,700 269,610,000
15/10/2012 3,200 0.00 ■■ 0.00 3,100 3,200 3,100 29,000 92,800,000
12/10/2012 3,200 -0.10 ▼ -3.03 3,300 3,300 3,200 50,000 160,000,000
11/10/2012 3,300 0.10 ▲ 3.12 3,200 3,400 3,200 110,900 365,970,000
10/10/2012 3,200 0.00 ■■ 0.00 3,200 3,200 3,100 35,400 113,280,000
09/10/2012 3,200 0.00 ■■ 0.00 3,200 3,300 3,100 21,600 69,120,000
08/10/2012 3,200 0.10 ▲ 3.23 3,100 3,200 3,000 54,000 172,800,000
05/10/2012 3,100 0.10 ▲ 3.33 3,000 3,200 3,000 34,300 106,330,000
04/10/2012 3,000 -0.10 ▼ -3.23 3,000 3,000 2,900 7,500 22,500,000
03/10/2012 3,100 0.10 ▲ 3.33 3,100 3,100 3,100 4,500 13,950,000
02/10/2012 3,000 -0.10 ▼ -3.23 3,100 3,100 2,900 42,200 126,600,000
01/10/2012 3,100 -0.10 ▼ -3.12 3,000 3,100 3,000 22,000 68,200,000
28/09/2012 3,200 -0.10 ▼ -3.03 3,100 3,200 3,100 17,600 56,320,000
27/09/2012 3,300 0.00 ■■ 0.00 3,200 3,300 3,200 7,300 24,090,000
26/09/2012 3,300 0.00 ■■ 0.00 3,300 3,300 3,200 65,100 214,830,000
25/09/2012 3,300 0.00 ■■ 0.00 3,300 3,300 3,100 21,600 71,280,000
24/09/2012 3,300 -0.10 ▼ -2.94 3,300 3,300 3,200 14,300 47,190,000
21/09/2012 3,400 0.00 ■■ 0.00 3,200 3,400 3,200 20,700 70,380,000
20/09/2012 3,400 0.00 ■■ 0.00 3,400 3,400 3,200 68,000 231,200,000
19/09/2012 3,400 0.10 ▲ 3.03 3,200 3,400 3,200 88,200 299,880,000
18/09/2012 3,300 -0.20 ▼ -5.71 3,500 3,500 3,300 167,800 553,740,000
17/09/2012 3,500 0.10 ▲ 2.94 3,600 3,600 3,400 71,000 248,500,000
14/09/2012 3,400 0.20 ▲ 6.25 3,300 3,400 3,300 39,300 133,620,000
13/09/2012 3,200 0.10 ▲ 3.23 3,000 3,200 3,000 13,500 43,200,000
12/09/2012 3,100 0.00 ■■ 0.00 3,100 3,100 3,100 27,900 86,490,000
11/09/2012 3,100 -0.10 ▼ -3.12 3,100 3,100 3,000 77,700 240,870,000
10/09/2012 3,200 -0.20 ▼ -5.88 3,400 3,400 3,200 131,400 420,480,000
07/09/2012 3,400 -0.10 ▼ -2.86 3,500 3,500 3,300 24,200 82,280,000
06/09/2012 3,500 0.00 ■■ 0.00 3,400 3,500 3,300 29,600 103,600,000
05/09/2012 3,500 -0.10 ▼ -2.78 3,500 3,500 3,500 76,200 266,700,000
04/09/2012 3,600 0.00 ■■ 0.00 3,600 3,600 3,500 18,800 67,680,000
31/08/2012 3,600 0.00 ■■ 0.00 3,500 3,600 3,500 25,900 93,240,000
30/08/2012 3,600 0.00 ■■ 0.00 3,600 3,700 3,600 127,100 457,560,000
29/08/2012 3,600 0.20 ▲ 5.88 3,500 3,600 3,500 97,500 351,000,000
28/08/2012 3,400 0.10 ▲ 3.03 3,300 3,400 3,200 49,600 168,640,000
27/08/2012 3,300 -0.20 ▼ -5.71 3,500 3,500 3,300 55,800 184,140,000
24/08/2012 3,500 0.20 ▲ 6.06 3,200 3,500 3,100 200,500 701,750,000
23/08/2012 3,300 -0.20 ▼ -5.71 3,400 3,600 3,300 266,600 879,780,000
22/08/2012 3,500 -0.20 ▼ -5.41 3,500 3,600 3,500 130,600 457,100,000
21/08/2012 3,700 -0.10 ▼ -2.63 3,800 3,800 3,700 191,200 707,440,000
20/08/2012 3,800 -0.10 ▼ -2.56 3,900 4,000 3,800 110,700 420,660,000
17/08/2012 3,900 0.00 ■■ 0.00 3,900 3,900 3,900 74,300 289,770,000
16/08/2012 3,900 0.10 ▲ 2.63 3,800 3,900 3,800 16,600 64,740,000
15/08/2012 3,800 -0.10 ▼ -2.56 3,800 3,900 3,800 104,700 397,860,000
14/08/2012 3,900 0.00 ■■ 0.00 3,900 4,000 3,900 215,300 839,670,000
13/08/2012 3,900 -0.10 ▼ -2.50 3,800 3,900 3,800 86,100 335,790,000
10/08/2012 4,000 0.00 ■■ 0.00 4,000 4,000 3,900 41,900 167,600,000
09/08/2012 4,000 -0.10 ▼ -2.44 4,100 4,100 4,000 76,900 307,600,000
08/08/2012 4,100 0.10 ▲ 2.50 4,000 4,100 4,000 26,000 106,600,000
07/08/2012 4,000 0.00 ■■ 0.00 4,000 4,000 3,900 52,100 208,400,000
06/08/2012 4,000 0.20 ▲ 5.26 3,900 4,000 3,900 185,700 742,800,000
03/08/2012 3,800 0.00 ■■ 0.00 3,900 3,900 3,800 28,900 109,820,000
02/08/2012 3,800 -0.10 ▼ -2.56 3,800 3,900 3,800 34,700 131,860,000
01/08/2012 3,900 0.00 ■■ 0.00 3,800 3,900 3,700 164,700 642,330,000
31/07/2012 3,900 0.00 ■■ 0.00 3,900 4,000 3,800 59,800 233,220,000
30/07/2012 3,900 0.00 ■■ 0.00 3,900 3,900 3,700 35,600 138,840,000
27/07/2012 3,900 0.00 ■■ 0.00 4,000 4,000 3,800 122,000 475,800,000
26/07/2012 3,900 0.00 ■■ 0.00 3,900 3,900 3,800 94,700 369,330,000
25/07/2012 3,900 0.10 ▲ 2.63 3,800 3,900 3,700 43,400 169,260,000
24/07/2012 3,800 -0.10 ▼ -2.56 3,900 3,900 3,700 77,000 292,600,000
23/07/2012 3,900 -0.30 ▼ -7.14 4,000 4,200 3,900 72,300 281,970,000
20/07/2012 4,200 0.10 ▲ 2.44 4,200 4,300 4,100 154,000 646,800,000
19/07/2012 4,100 0.20 ▲ 5.13 4,000 4,100 4,000 270,000 1,107,000,000
18/07/2012 3,900 -0.10 ▼ -2.50 4,000 4,100 3,900 156,000 608,400,000
17/07/2012 4,000 0.10 ▲ 2.56 3,900 4,100 3,900 58,900 235,600,000
16/07/2012 3,900 0.00 ■■ 0.00 4,000 4,100 3,800 107,900 420,810,000
13/07/2012 3,900 0.20 ▲ 5.41 3,700 3,900 3,700 147,600 575,640,000
12/07/2012 3,700 0.10 ▲ 2.78 3,600 3,700 3,400 159,600 590,520,000
11/07/2012 3,600 0.00 ■■ 0.00 3,600 3,700 3,500 44,100 158,760,000
10/07/2012 3,600 -0.10 ▼ -2.70 3,700 3,700 3,500 83,900 302,040,000
09/07/2012 3,700 -0.10 ▼ -2.63 3,800 3,800 3,700 132,000 488,400,000
06/07/2012 3,800 -0.10 ▼ -2.56 3,900 4,000 3,800 99,800 379,240,000
05/07/2012 3,900 0.20 ▲ 5.41 3,700 3,900 3,600 168,600 657,540,000
04/07/2012 3,700 -0.10 ▼ -2.63 3,800 3,900 3,700 43,500 160,950,000
03/07/2012 3,800 -0.10 ▼ -2.56 3,900 3,900 3,700 40,800 155,040,000
02/07/2012 3,900 -0.10 ▼ -2.50 4,000 4,000 3,800 90,800 354,120,000
29/06/2012 4,000 -0.20 ▼ -4.76 4,300 4,300 4,000 29,200 116,800,000
28/06/2012 4,200 0.20 ▲ 5.00 3,900 4,200 3,800 111,100 466,620,000
27/06/2012 4,000 0.10 ▲ 2.56 4,000 4,100 3,900 125,400 501,600,000
26/06/2012 3,900 -0.20 ▼ -4.88 4,100 4,100 3,900 290,800 1,134,120,000
25/06/2012 4,100 -0.30 ▼ -6.82 4,300 4,300 4,000 100,100 410,410,000
22/06/2012 4,400 0.00 ■■ 0.00 4,400 4,500 4,300 117,200 515,680,000
21/06/2012 4,400 0.00 ■■ 0.00 4,400 4,500 4,300 66,700 293,480,000
20/06/2012 4,400 0.10 ▲ 2.33 4,400 4,500 4,300 48,500 213,400,000
19/06/2012 4,300 -0.20 ▼ -4.44 4,300 4,500 4,300 48,900 210,270,000
18/06/2012 4,500 0.00 ■■ 0.00 4,600 4,600 4,400 88,200 396,900,000
15/06/2012 4,500 0.20 ▲ 4.65 4,400 4,500 4,300 96,500 434,250,000
14/06/2012 4,300 -0.10 ▼ -2.27 4,400 4,500 4,300 149,300 641,990,000
13/06/2012 4,400 -0.10 ▼ -2.22 4,500 4,500 4,300 103,700 456,280,000
12/06/2012 4,500 -0.20 ▼ -4.26 4,500 4,600 4,400 166,400 748,800,000
11/06/2012 4,700 0.00 ■■ 0.00 4,600 4,700 4,500 92,500 434,750,000
08/06/2012 4,700 -0.10 ▼ -2.08 5,000 5,000 4,600 219,300 1,030,710,000
07/06/2012 4,800 0.30 ▲ 6.67 4,500 4,800 4,500 554,600 2,662,080,000
06/06/2012 4,500 0.00 ■■ 0.00 4,400 4,600 4,300 115,700 520,650,000
05/06/2012 4,500 0.10 ▲ 2.27 4,300 4,500 4,300 96,200 432,900,000
04/06/2012 4,400 -0.10 ▼ -2.22 4,500 4,500 4,200 138,500 609,400,000
01/06/2012 4,500 0.10 ▲ 2.27 4,400 4,700 4,400 147,300 662,850,000
31/05/2012 4,400 -0.10 ▼ -2.22 4,400 4,400 4,300 143,800 632,720,000
30/05/2012 4,500 0.00 ■■ 0.00 4,600 4,600 4,400 103,400 465,300,000
29/05/2012 4,500 -0.10 ▼ -2.17 4,500 4,600 4,400 114,800 516,600,000
28/05/2012 4,600 0.20 ▲ 4.55 4,700 4,700 4,500 417,400 1,920,040,000
25/05/2012 4,400 0.00 ■■ 0.00 4,300 4,400 4,300 56,600 249,040,000
24/05/2012 4,400 0.10 ▲ 2.33 4,300 4,400 4,100 197,300 868,120,000
23/05/2012 4,300 -0.30 ▼ -6.52 4,600 4,600 4,300 190,300 818,290,000
22/05/2012 4,600 0.30 ▲ 6.98 4,600 4,600 4,500 412,100 1,895,660,000
21/05/2012 4,300 0.30 ▲ 7.50 4,300 4,300 4,200 132,200 568,460,000
18/05/2012 4,000 -0.30 ▼ -6.98 4,300 4,300 4,000 505,400 2,021,600,000
17/05/2012 4,300 -0.30 ▼ -6.52 4,400 4,700 4,300 377,400 1,622,820,000
16/05/2012 4,600 0.00 ■■ 0.00 4,400 4,700 4,300 384,800 1,770,080,000
15/05/2012 4,600 -0.30 ▼ -6.12 4,800 4,900 4,600 409,200 1,882,320,000
14/05/2012 4,900 -0.40 ▼ -7.55 5,200 5,200 4,900 412,200 2,019,780,000
11/05/2012 5,300 -0.30 ▼ -5.36 5,700 5,700 5,200 612,200 3,244,660,000
10/05/2012 5,600 0.20 ▲ 3.70 5,400 5,600 5,400 546,300 3,059,280,000
09/05/2012 5,400 0.00 ■■ 0.00 5,300 5,500 5,200 332,800 1,797,120,000
08/05/2012 5,400 -0.20 ▼ -3.57 5,900 5,900 5,400 596,100 3,218,940,000
07/05/2012 5,600 0.30 ▲ 5.66 5,300 5,600 5,300 489,600 2,741,760,000
04/05/2012 5,300 0.40 ▲ 8.16 5,000 5,300 5,000 761,200 4,034,360,000
03/05/2012 4,900 -0.10 ▼ -2.00 5,000 5,100 4,800 266,800 1,307,320,000
02/05/2012 5,000 0.20 ▲ 4.17 5,000 5,100 4,900 875,000 4,375,000,000
27/04/2012 4,800 0.20 ▲ 4.35 4,600 4,900 4,600 428,600 2,057,280,000
26/04/2012 4,600 -0.10 ▼ -2.13 4,800 4,800 4,500 213,500 982,100,000
25/04/2012 4,700 0.10 ▲ 2.17 4,700 4,900 4,600 269,400 1,266,180,000
24/04/2012 4,600 -0.20 ▼ -4.17 4,700 4,700 4,500 221,200 1,017,520,000
23/04/2012 4,800 0.00 ■■ 0.00 5,000 5,000 4,700 175,500 842,400,000
20/04/2012 4,800 0.10 ▲ 2.13 4,600 4,900 4,600 143,300 687,840,000
19/04/2012 4,700 -0.10 ▼ -2.08 4,800 5,000 4,600 297,400 1,397,780,000
18/04/2012 4,800 0.00 ■■ 0.00 4,800 5,000 4,700 486,000 2,332,800,000
17/04/2012 4,800 -0.20 ▼ -4.00 5,100 5,100 4,700 439,600 2,110,080,000
16/04/2012 5,000 0.20 ▲ 4.17 4,900 5,100 4,800 400,700 2,003,500,000
13/04/2012 4,800 -0.20 ▼ -4.00 5,200 5,200 4,700 240,600 1,154,880,000
12/04/2012 5,000 0.30 ▲ 6.38 4,900 5,000 4,800 735,200 3,676,000,000
11/04/2012 4,700 0.30 ▲ 6.82 4,500 4,700 4,500 410,500 1,929,350,000
10/04/2012 4,400 -0.30 ▼ -6.38 4,400 4,700 4,400 119,900 527,560,000
09/04/2012 4,700 0.30 ▲ 6.82 4,700 4,700 4,400 214,500 1,008,150,000
06/04/2012 4,400 0.00 ■■ 0.00 4,400 4,600 4,300 118,200 520,080,000
05/04/2012 4,400 0.20 ▲ 4.76 4,200 4,400 4,100 190,700 839,080,000
04/04/2012 4,200 -0.20 ▼ -4.55 4,500 4,600 4,200 287,400 1,207,080,000
03/04/2012 4,400 0.20 ▲ 4.76 4,100 4,400 4,100 243,300 1,070,520,000
30/03/2012 4,200 -0.30 ▼ -6.67 4,300 4,400 4,200 423,600 1,779,120,000
29/03/2012 4,500 -0.30 ▼ -6.25 4,700 4,700 4,500 373,100 1,678,950,000
28/03/2012 4,800 0.00 ■■ 0.00 4,700 4,900 4,500 571,900 2,745,120,000
27/03/2012 4,800 -0.30 ▼ -5.88 5,300 5,300 4,800 382,800 1,837,440,000
26/03/2012 5,100 0.20 ▲ 4.08 4,900 5,100 4,800 470,300 2,398,530,000
23/03/2012 4,900 0.40 ▲ 8.89 4,700 4,900 4,600 799,800 3,919,020,000
22/03/2012 4,500 -0.10 ▼ -2.17 4,600 4,700 4,400 379,500 1,707,750,000
21/03/2012 4,600 0.10 ▲ 2.22 4,500 4,700 4,400 908,100 4,177,260,000
20/03/2012 4,500 0.30 ▲ 7.14 4,500 4,500 4,300 445,700 2,005,650,000
19/03/2012 4,200 0.00 ■■ 0.00 4,300 4,400 4,100 141,200 593,040,000
16/03/2012 4,200 0.00 ■■ 0.00 4,200 4,200 4,200 414,900 1,742,580,000
15/03/2012 4,200 0.30 ▲ 7.69 4,000 4,200 3,800 625,200 2,625,840,000
14/03/2012 3,900 -0.20 ▼ -4.88 4,100 4,200 3,900 126,300 492,570,000
13/03/2012 4,100 0.10 ▲ 2.50 3,900 4,200 3,800 232,600 953,660,000
12/03/2012 4,000 -0.20 ▼ -4.76 4,100 4,100 4,000 323,800 1,295,200,000
09/03/2012 4,200 -0.10 ▼ -2.33 4,400 4,500 4,100 344,100 1,445,220,000
08/03/2012 4,300 -0.30 ▼ -6.52 4,500 4,700 4,200 417,600 1,795,680,000
07/03/2012 4,600 0.00 ■■ 0.00 4,600 4,700 4,300 403,500 1,856,100,000
06/03/2012 4,600 0.20 ▲ 4.55 4,700 4,700 4,300 1,701,100 7,825,060,000
05/03/2012 4,400 0.20 ▲ 4.76 4,400 4,400 4,400 130,000 572,000,000
02/03/2012 4,200 0.20 ▲ 5.00 4,200 4,200 4,000 273,700 1,149,540,000
01/03/2012 4,000 0.00 ■■ 0.00 4,000 4,000 3,800 228,300 913,200,000
29/02/2012 4,000 0.20 ▲ 5.26 3,800 4,000 3,700 315,400 1,261,600,000
28/02/2012 3,800 0.00 ■■ 0.00 3,800 3,900 3,700 529,800 2,013,240,000
27/02/2012 3,800 0.20 ▲ 5.56 3,700 3,800 3,500 389,500 1,480,100,000
24/02/2012 3,600 0.10 ▲ 2.86 3,700 3,700 3,400 322,200 1,159,920,000
23/02/2012 3,500 0.10 ▲ 2.94 3,500 3,500 3,500 221,300 774,550,000
22/02/2012 3,400 0.30 ▲ 9.68 3,100 3,400 3,100 374,100 1,271,940,000
21/02/2012 3,100 0.00 ■■ 0.00 3,300 3,300 3,000 391,500 1,213,650,000
20/02/2012 3,100 0.20 ▲ 6.90 3,100 3,100 3,000 63,600 197,160,000
17/02/2012 2,900 0.00 ■■ 0.00 2,900 2,900 2,900 69,700 202,130,000
16/02/2012 2,900 0.00 ■■ 0.00 2,800 2,900 2,800 103,100 298,990,000
15/02/2012 2,900 -0.10 ▼ -3.33 3,100 3,100 2,900 100,700 292,030,000
14/02/2012 3,000 0.00 ■■ 0.00 2,900 3,100 2,800 187,500 562,500,000
13/02/2012 3,000 -0.20 ▼ -6.25 3,000 3,000 3,000 62,500 187,500,000
10/02/2012 3,200 -0.20 ▼ -5.88 3,400 3,400 3,200 136,700 437,440,000
09/02/2012 3,400 0.20 ▲ 6.25 3,400 3,400 3,300 285,200 969,680,000
08/02/2012 3,200 0.10 ▲ 3.23 3,200 3,200 3,200 81,800 261,760,000
07/02/2012 3,100 0.10 ▲ 3.33 2,900 3,100 2,900 102,600 318,060,000
06/02/2012 3,000 -0.10 ▼ -3.23 3,100 3,100 2,900 205,600 616,800,000
03/02/2012 3,100 0.20 ▲ 6.90 3,100 3,100 3,000 343,000 1,063,300,000
02/02/2012 2,900 0.00 ■■ 0.00 2,900 2,900 2,900 40,500 117,450,000
01/02/2012 2,900 0.10 ▲ 3.57 2,900 2,900 2,800 106,200 307,980,000
31/01/2012 2,800 0.10 ▲ 3.70 2,800 2,800 2,800 280,400 785,120,000
30/01/2012 2,700 0.10 ▲ 3.85 2,700 2,700 2,700 29,700 80,190,000
20/01/2012 2,600 0.10 ▲ 4.00 2,600 2,600 2,600 144,400 375,440,000
19/01/2012 2,500 0.00 ■■ 0.00 2,500 2,500 2,500 78,700 196,750,000
18/01/2012 2,500 0.10 ▲ 4.17 2,400 2,500 2,400 23,500 58,750,000
17/01/2012 2,400 0.00 ■■ 0.00 2,400 2,500 2,400 14,600 35,040,000
16/01/2012 2,400 0.00 ■■ 0.00 2,400 2,500 2,400 47,100 113,040,000
13/01/2012 2,400 0.00 ■■ 0.00 2,300 2,500 2,300 29,200 70,080,000
12/01/2012 2,400 0.00 ■■ 0.00 2,400 2,500 2,400 36,800 88,320,000
11/01/2012 2,400 -0.10 ▼ -4.00 2,600 2,600 2,400 43,500 104,400,000
10/01/2012 2,500 0.00 ■■ 0.00 2,500 2,500 2,500 36,100 90,250,000
09/01/2012 2,500 0.00 ■■ 0.00 2,600 2,600 2,400 78,800 197,000,000
06/01/2012 2,500 -0.10 ▼ -3.85 2,600 2,600 2,500 36,800 92,000,000
05/01/2012 2,600 0.10 ▲ 4.00 2,500 2,600 2,500 19,300 50,180,000
04/01/2012 2,500 -0.10 ▼ -3.85 2,600 2,600 2,500 40,800 102,000,000
03/01/2012 2,600 0.00 ■■ 0.00 2,600 2,700 2,600 31,100 80,860,000
30/12/2011 2,600 0.10 ▲ 4.00 2,500 2,600 2,500 12,600 32,760,000
29/12/2011 2,500 -0.20 ▼ -7.41 2,600 2,600 2,500 30,100 75,250,000
28/12/2011 2,700 0.10 ▲ 3.85 2,600 2,700 2,600 58,900 159,030,000
27/12/2011 2,600 0.00 ■■ 0.00 2,800 2,800 2,600 23,600 61,360,000
26/12/2011 2,600 0.00 ■■ 0.00 2,700 2,700 2,600 22,200 57,720,000
23/12/2011 2,600 -0.20 ▼ -7.14 2,700 2,700 2,600 17,500 45,500,000
22/12/2011 2,800 -0.10 ▼ -3.45 3,000 3,000 2,700 46,600 130,480,000
21/12/2011 2,900 0.00 ■■ 0.00 2,900 2,900 2,900 16,600 48,140,000
20/12/2011 2,900 -0.10 ▼ -3.33 3,100 3,100 2,900 59,200 171,680,000
19/12/2011 3,000 -0.20 ▼ -6.25 3,200 3,200 3,000 70,100 210,300,000
16/12/2011 3,200 0.10 ▲ 3.23 3,200 3,300 3,100 74,300 237,760,000
15/12/2011 3,100 -0.30 ▼ -8.82 3,200 3,200 3,100 132,800 411,680,000
14/12/2011 3,400 -0.10 ▼ -2.86 3,400 3,500 3,300 40,500 137,700,000
13/12/2011 3,500 -0.10 ▼ -2.78 3,700 3,700 3,500 38,200 133,700,000
12/12/2011 3,600 -0.10 ▼ -2.70 3,800 3,800 3,600 20,700 74,520,000
09/12/2011 3,700 -0.10 ▼ -2.63 3,700 3,800 3,700 34,800 128,760,000
08/12/2011 3,800 0.00 ■■ 0.00 3,800 3,900 3,700 29,900 113,620,000
07/12/2011 3,800 -0.10 ▼ -2.56 3,900 3,900 3,800 98,500 374,300,000
06/12/2011 3,900 0.00 ■■ 0.00 4,100 4,100 3,900 69,100 269,490,000
05/12/2011 3,900 0.20 ▲ 5.41 3,900 3,900 3,800 82,100 320,190,000
02/12/2011 3,700 0.00 ■■ 0.00 3,700 3,800 3,600 67,600 250,120,000
01/12/2011 3,700 0.00 ■■ 0.00 3,800 3,800 3,600 26,500 98,050,000
30/11/2011 3,700 -0.20 ▼ -5.13 3,800 3,800 3,700 43,800 162,060,000
29/11/2011 3,900 0.00 ■■ 0.00 3,900 3,900 3,800 2,400 9,360,000
28/11/2011 3,900 0.10 ▲ 2.63 3,800 3,900 3,700 46,300 180,570,000
25/11/2011 3,800 0.00 ■■ 0.00 3,800 3,800 3,700 15,600 59,280,000
24/11/2011 3,800 -0.10 ▼ -2.56 3,900 3,900 3,800 19,500 74,100,000
23/11/2011 3,900 0.10 ▲ 2.63 3,900 4,000 3,900 14,600 56,940,000
22/11/2011 3,800 0.00 ■■ 0.00 3,800 3,900 3,700 19,600 74,480,000
21/11/2011 3,800 0.00 ■■ 0.00 4,000 4,000 3,800 18,100 68,780,000
18/11/2011 3,800 -0.10 ▼ -2.56 3,900 4,000 3,800 13,400 50,920,000
17/11/2011 3,900 -0.20 ▼ -4.88 4,000 4,000 3,900 19,300 75,270,000
16/11/2011 4,100 0.10 ▲ 2.50 4,000 4,100 4,000 60,800 249,280,000
15/11/2011 4,000 0.20 ▲ 5.26 3,800 4,000 3,800 42,300 169,200,000
14/11/2011 3,800 -0.20 ▼ -5.00 4,000 4,000 3,800 38,300 145,540,000
11/11/2011 4,000 0.00 ■■ 0.00 4,100 4,100 3,900 47,600 190,400,000
10/11/2011 4,000 -0.20 ▼ -4.76 4,100 4,100 4,000 86,000 344,000,000
09/11/2011 4,200 0.00 ■■ 0.00 4,200 4,200 4,100 36,800 154,560,000
08/11/2011 4,200 0.00 ■■ 0.00 4,200 4,300 4,100 47,500 199,500,000
07/11/2011 4,200 -0.10 ▼ -2.33 4,200 4,200 4,100 43,000 180,600,000
04/11/2011 4,300 -0.10 ▼ -2.27 4,400 4,400 4,200 53,300 229,190,000
03/11/2011 4,400 0.00 ■■ 0.00 4,300 4,400 4,300 49,000 215,600,000
02/11/2011 4,400 -0.10 ▼ -2.22 4,300 4,500 4,300 46,000 202,400,000
01/11/2011 4,500 -0.30 ▼ -6.25 4,600 4,700 4,500 79,400 357,300,000
31/10/2011 4,800 0.00 ■■ 0.00 5,100 5,100 4,600 140,000 672,000,000
28/10/2011 4,800 0.40 ▲ 9.09 4,600 4,800 4,600 79,300 380,640,000
27/10/2011 4,400 -0.20 ▼ -4.35 4,500 4,600 4,400 30,100 132,440,000
26/10/2011 4,600 0.00 ■■ 0.00 4,600 4,600 4,500 50,200 230,920,000
25/10/2011 4,600 0.00 ■■ 0.00 4,600 4,700 4,500 26,400 121,440,000
24/10/2011 4,600 -0.20 ▼ -4.17 4,900 4,900 4,600 43,500 200,100,000
21/10/2011 4,800 0.40 ▲ 9.09 4,500 4,800 4,500 150,700 723,360,000
20/10/2011 4,400 -0.10 ▼ -2.22 4,600 4,600 4,400 35,900 157,960,000
19/10/2011 4,500 0.10 ▲ 2.27 4,600 4,600 4,400 15,300 68,850,000
18/10/2011 4,400 0.00 ■■ 0.00 4,400 4,500 4,300 47,800 210,320,000
17/10/2011 4,400 -0.10 ▼ -2.22 4,500 4,600 4,400 36,000 158,400,000
14/10/2011 4,500 0.00 ■■ 0.00 4,600 4,600 4,400 100,400 451,800,000
13/10/2011 4,500 -0.10 ▼ -2.17 4,600 4,600 4,400 102,400 460,800,000
12/10/2011 4,600 -0.30 ▼ -6.12 4,800 4,800 4,600 129,200 594,320,000
11/10/2011 4,900 0.10 ▲ 2.08 5,000 5,000 4,800 49,000 240,100,000
10/10/2011 4,800 -0.20 ▼ -4.00 5,100 5,100 4,800 57,600 276,480,000
07/10/2011 5,000 -0.20 ▼ -3.85 5,200 5,200 4,900 100,600 503,000,000
06/10/2011 5,200 0.40 ▲ 8.33 5,000 5,200 5,000 94,800 492,960,000
05/10/2011 4,800 0.00 ■■ 0.00 4,800 5,000 4,800 48,700 233,760,000
04/10/2011 4,800 0.00 ■■ 0.00 4,700 4,800 4,500 82,300 395,040,000
03/10/2011 4,800 -0.10 ▼ -2.04 4,900 5,000 4,700 157,400 755,520,000
30/09/2011 4,900 -0.20 ▼ -3.92 5,000 5,100 4,900 73,300 359,170,000
29/09/2011 5,100 -0.20 ▼ -3.77 5,400 5,400 5,000 118,700 605,370,000
28/09/2011 5,300 0.10 ▲ 1.92 5,400 5,400 5,300 76,200 403,860,000
27/09/2011 5,200 0.00 ■■ 0.00 5,400 5,400 5,200 94,000 488,800,000
26/09/2011 5,200 -0.20 ▼ -3.70 5,300 5,400 5,200 76,300 396,760,000
23/09/2011 5,400 -0.10 ▼ -1.82 5,500 5,500 5,300 85,900 463,860,000
22/09/2011 5,500 0.10 ▲ 1.85 5,300 5,600 5,300 131,700 724,350,000
21/09/2011 5,400 0.10 ▲ 1.89 5,400 5,600 5,200 110,500 596,700,000
20/09/2011 5,300 -0.30 ▼ -5.36 5,600 5,600 5,200 272,700 1,445,310,000
19/09/2011 5,600 0.10 ▲ 1.82 5,400 5,700 5,300 174,000 974,400,000
16/09/2011 5,500 -0.40 ▼ -6.78 5,600 6,100 5,500 201,800 1,109,900,000
15/09/2011 5,900 0.00 ■■ 0.00 6,000 6,100 5,900 313,400 1,849,060,000
14/09/2011 5,900 -0.10 ▼ -1.67 6,300 6,400 5,900 419,900 2,477,410,000
13/09/2011 6,000 0.20 ▲ 3.45 6,000 6,000 5,800 363,900 2,183,400,000
12/09/2011 5,800 0.30 ▲ 5.45 5,600 5,800 5,600 284,400 1,649,520,000
09/09/2011 5,500 0.00 ■■ 0.00 5,500 5,700 5,400 144,000 792,000,000
08/09/2011 5,500 -0.10 ▼ -1.79 5,700 5,800 5,500 301,400 1,657,700,000
07/09/2011 5,600 0.30 ▲ 5.66 5,200 5,600 5,200 232,100 1,299,760,000
06/09/2011 5,300 -0.10 ▼ -1.85 5,300 5,400 5,300 105,500 559,150,000
05/09/2011 5,400 0.00 ■■ 0.00 5,600 5,700 5,400 262,100 1,415,340,000
01/09/2011 5,400 0.30 ▲ 5.88 5,000 5,400 5,000 293,200 1,583,280,000
31/08/2011 5,100 0.10 ▲ 2.00 5,000 5,200 4,900 140,000 714,000,000
30/08/2011 5,000 0.10 ▲ 2.04 5,100 5,100 4,900 194,500 972,500,000
29/08/2011 4,900 0.30 ▲ 6.52 4,600 4,900 4,500 185,700 909,930,000
26/08/2011 4,600 -0.10 ▼ -2.13 4,600 4,700 4,500 65,900 303,140,000
25/08/2011 4,700 0.20 ▲ 4.44 4,500 4,700 4,500 74,100 348,270,000
24/08/2011 4,500 0.00 ■■ 0.00 4,800 4,800 4,500 58,500 263,250,000
23/08/2011 4,500 -0.10 ▼ -2.17 4,700 4,900 4,400 110,000 495,000,000
22/08/2011 4,600 0.30 ▲ 6.98 4,400 4,600 4,400 95,400 438,840,000
19/08/2011 4,300 -0.20 ▼ -4.44 4,300 4,400 4,200 82,200 353,460,000
18/08/2011 4,500 0.20 ▲ 4.65 4,500 4,600 4,400 115,500 519,750,000
17/08/2011 4,300 0.20 ▲ 4.88 4,200 4,300 4,200 79,800 343,140,000
16/08/2011 4,100 0.10 ▲ 2.50 4,100 4,200 4,000 23,200 95,120,000
15/08/2011 4,000 0.00 ■■ 0.00 4,100 4,100 4,000 23,700 94,800,000
12/08/2011 4,000 0.00 ■■ 0.00 4,100 4,200 4,000 16,600 66,400,000
11/08/2011 4,000 -0.10 ▼ -2.44 4,000 4,100 4,000 64,200 256,800,000
10/08/2011 4,100 0.20 ▲ 5.13 4,100 4,100 4,000 51,900 212,790,000
09/08/2011 3,900 -0.20 ▼ -4.88 4,000 4,000 3,900 85,600 333,840,000
08/08/2011 4,100 -0.20 ▼ -4.65 4,000 4,600 4,000 21,700 88,970,000
05/08/2011 4,300 0.20 ▲ 4.88 4,300 4,300 4,200 91,900 395,170,000
04/08/2011 4,100 0.10 ▲ 2.50 4,000 4,100 4,000 39,600 162,360,000
03/08/2011 4,000 0.00 ■■ 0.00 3,800 4,000 3,800 31,100 124,400,000
02/08/2011 4,000 -0.10 ▼ -2.44 4,000 4,200 4,000 148,700 594,800,000
01/08/2011 4,100 -0.30 ▼ -6.82 4,400 4,400 4,100 42,600 174,660,000
29/07/2011 4,400 -0.30 ▼ -6.38 4,600 4,600 4,400 176,700 777,480,000
28/07/2011 4,700 0.10 ▲ 2.17 5,000 5,000 4,600 46,900 220,430,000
27/07/2011 4,600 -0.40 ▼ -8.00 4,900 4,900 4,600 50,200 230,920,000
26/07/2011 5,000 0.10 ▲ 2.04 5,000 5,000 4,800 21,300 106,500,000
25/07/2011 4,900 0.00 ■■ 0.00 5,100 5,100 4,800 15,700 76,930,000
22/07/2011 4,900 0.00 ■■ 0.00 5,100 5,100 4,900 8,000 39,200,000
21/07/2011 4,900 -0.30 ▼ -5.77 5,100 5,100 4,900 13,200 64,680,000
20/07/2011 5,200 0.30 ▲ 6.12 5,000 5,200 4,900 21,100 109,720,000
19/07/2011 4,900 -0.10 ▼ -2.00 5,100 5,100 4,900 37,500 183,750,000
18/07/2011 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 25,100 125,500,000
15/07/2011 5,000 0.00 ■■ 0.00 5,000 5,000 4,900 24,200 121,000,000
14/07/2011 5,000 0.00 ■■ 0.00 5,100 5,100 4,800 40,200 201,000,000
13/07/2011 5,000 -0.10 ▼ -1.96 5,200 5,200 5,000 19,300 96,500,000
12/07/2011 5,100 0.10 ▲ 2.00 5,100 5,100 4,800 59,000 300,900,000
11/07/2011 5,000 -0.30 ▼ -5.66 5,100 5,300 5,000 74,800 374,000,000
08/07/2011 5,300 -0.10 ▼ -1.85 5,400 5,400 5,100 9,900 52,470,000
07/07/2011 5,400 0.10 ▲ 1.89 5,400 5,400 5,200 13,000 70,200,000
06/07/2011 5,300 -0.10 ▼ -1.85 5,700 5,700 5,200 28,700 152,110,000
05/07/2011 5,400 0.20 ▲ 3.85 5,400 5,400 5,300 43,700 235,980,000
04/07/2011 5,200 0.10 ▲ 1.96 5,200 5,200 5,000 32,700 170,040,000
01/07/2011 5,100 -0.20 ▼ -3.77 5,700 5,700 5,100 158,000 805,800,000
30/06/2011 5,300 -0.30 ▼ -5.36 5,700 5,700 5,300 38,900 206,170,000
29/06/2011 5,600 0.00 ■■ 0.00 5,700 5,700 5,400 30,000 168,000,000
28/06/2011 5,600 -0.20 ▼ -3.45 5,700 5,800 5,500 67,200 376,320,000
27/06/2011 5,800 0.00 ■■ 0.00 6,200 6,200 5,700 45,200 262,160,000
24/06/2011 5,800 0.00 ■■ 0.00 6,100 6,100 5,700 34,900 202,420,000
23/06/2011 5,800 -0.20 ▼ -3.33 6,300 6,300 5,700 38,300 222,140,000
22/06/2011 6,000 -0.20 ▼ -3.23 6,300 6,300 6,000 67,000 402,000,000
21/06/2011 6,200 0.50 ▲ 8.77 6,000 6,200 5,700 116,600 722,920,000
20/06/2011 5,700 -0.40 ▼ -6.56 6,000 6,000 5,700 287,600 1,639,320,000
17/06/2011 6,100 -0.50 ▼ -7.58 6,400 6,500 6,100 243,900 1,487,790,000
16/06/2011 6,600 0.20 ▲ 3.12 6,000 6,700 6,000 144,100 951,060,000
15/06/2011 6,400 -0.30 ▼ -4.48 6,700 6,700 6,400 121,800 779,520,000
14/06/2011 6,700 0.30 ▲ 4.69 6,800 6,800 6,200 685,600 4,593,520,000
13/06/2011 6,400 0.40 ▲ 6.67 6,400 6,400 6,200 331,500 2,121,600,000
10/06/2011 6,000 0.20 ▲ 3.45 6,000 6,000 6,000 47,900 287,400,000
09/06/2011 5,800 0.30 ▲ 5.45 5,500 5,800 5,400 163,900 950,620,000
08/06/2011 5,500 0.10 ▲ 1.85 5,600 5,700 5,300 177,400 975,700,000
07/06/2011 5,400 0.20 ▲ 3.85 5,300 5,400 5,300 129,800 700,920,000
06/06/2011 5,200 0.00 ■■ 0.00 5,200 5,400 5,000 78,200 406,640,000
03/06/2011 5,200 0.10 ▲ 1.96 5,400 5,400 5,100 191,300 994,760,000
02/06/2011 5,100 0.20 ▲ 4.08 5,100 5,100 5,000 75,400 384,540,000
01/06/2011 4,900 0.20 ▲ 4.26 4,700 4,900 4,600 70,200 343,980,000
31/05/2011 4,700 0.00 ■■ 0.00 4,900 4,900 4,500 84,500 397,150,000
30/05/2011 4,700 -0.30 ▼ -6.00 4,900 4,900 4,600 65,200 306,440,000
27/05/2011 5,000 0.10 ▲ 2.04 4,700 5,000 4,700 81,500 407,500,000
26/05/2011 4,900 0.00 ■■ 0.00 4,600 5,100 4,600 179,300 878,570,000
25/05/2011 4,900 -0.30 ▼ -5.77 5,000 5,000 4,900 117,300 574,770,000
24/05/2011 5,200 -0.20 ▼ -3.70 5,300 5,300 5,200 98,000 509,600,000
23/05/2011 5,400 -0.20 ▼ -3.57 5,800 5,800 5,400 108,000 583,200,000
20/05/2011 5,600 -0.30 ▼ -5.08 5,800 5,800 5,500 54,200 303,520,000
19/05/2011 5,900 -0.10 ▼ -1.67 6,000 6,000 5,700 62,400 368,160,000
18/05/2011 6,000 0.00 ■■ 0.00 6,000 6,000 5,600 46,000 276,000,000
17/05/2011 6,000 -0.30 ▼ -4.76 6,200 6,300 6,000 83,600 501,600,000
16/05/2011 6,300 -0.10 ▼ -1.56 6,400 6,500 6,200 63,300 398,790,000
13/05/2011 6,400 -0.10 ▼ -1.54 6,500 6,500 6,400 32,600 208,640,000
12/05/2011 6,500 0.00 ■■ 0.00 6,500 6,500 6,300 34,000 221,000,000
11/05/2011 6,500 0.00 ■■ 0.00 6,400 6,500 6,300 63,200 410,800,000
10/05/2011 6,500 -0.10 ▼ -1.52 6,800 6,800 6,500 44,900 291,850,000
09/05/2011 6,600 0.10 ▲ 1.54 6,700 6,800 6,500 96,800 638,880,000
06/05/2011 6,500 0.30 ▲ 4.84 6,400 6,500 6,300 72,300 469,950,000
05/05/2011 6,200 -0.20 ▼ -3.12 6,600 6,600 6,200 55,200 342,240,000
04/05/2011 6,400 0.00 ■■ 0.00 6,500 6,700 6,400 84,200 538,880,000
29/04/2011 6,400 -0.10 ▼ -1.54 6,500 6,600 6,100 63,600 407,040,000
28/04/2011 6,500 0.00 ■■ 0.00 6,900 6,900 6,400 45,100 293,150,000
27/04/2011 6,500 -0.10 ▼ -1.52 6,800 6,800 6,400 66,500 432,250,000
26/04/2011 6,600 -0.40 ▼ -5.71 6,800 6,800 6,500 98,700 651,420,000
25/04/2011 7,000 0.10 ▲ 1.45 6,700 7,000 6,600 144,800 1,013,600,000
22/04/2011 6,900 0.00 ■■ 0.00 6,900 6,900 6,500 232,600 1,604,940,000
21/04/2011 6,900 -0.30 ▼ -4.17 7,500 7,500 6,800 116,200 801,780,000
20/04/2011 7,200 -0.30 ▼ -4.00 7,700 7,700 7,100 104,800 754,560,000
19/04/2011 7,500 -0.10 ▼ -1.32 7,800 7,800 7,300 63,300 474,750,000
18/04/2011 7,600 -0.50 ▼ -6.17 8,100 8,100 7,600 121,400 922,640,000
15/04/2011 8,100 -0.30 ▼ -3.57 8,200 8,200 8,000 114,900 930,690,000
14/04/2011 8,400 -0.10 ▼ -1.18 8,700 8,700 8,300 57,300 481,320,000
13/04/2011 8,500 -0.10 ▼ -1.16 8,400 8,700 8,400 20,700 175,950,000
08/04/2011 8,600 -0.20 ▼ -2.27 8,800 8,800 8,500 59,800 514,280,000
07/04/2011 8,800 -0.20 ▼ -2.22 8,900 9,000 8,800 63,000 554,400,000
06/04/2011 9,000 0.00 ■■ 0.00 8,700 9,100 8,700 56,900 512,100,000
05/04/2011 9,000 0.20 ▲ 2.27 8,800 9,000 8,600 53,200 478,800,000
04/04/2011 8,800 -0.10 ▼ -1.12 8,800 9,000 8,800 47,300 416,240,000
01/04/2011 8,900 -0.10 ▼ -1.11 9,000 9,000 8,900 22,000 195,800,000
31/03/2011 9,000 -0.10 ▼ -1.10 9,100 9,100 8,900 116,800 1,051,200,000
30/03/2011 9,100 -0.20 ▼ -2.15 9,200 9,200 8,900 127,600 1,161,160,000
29/03/2011 9,300 -0.10 ▼ -1.06 9,500 9,500 9,200 76,400 710,520,000
28/03/2011 9,400 0.10 ▲ 1.08 9,400 9,500 9,300 127,500 1,198,500,000
25/03/2011 9,300 -0.10 ▼ -1.06 9,500 9,500 9,200 104,600 972,780,000
24/03/2011 9,400 0.00 ■■ 0.00 9,600 9,700 9,300 123,800 1,163,720,000
23/03/2011 9,400 0.00 ■■ 0.00 9,500 9,600 9,200 47,100 442,740,000
22/03/2011 9,400 -0.20 ▼ -2.08 9,600 9,700 9,300 279,700 2,629,180,000
21/03/2011 9,600 -0.20 ▼ -2.04 10,200 10,300 9,600 150,700 1,446,720,000
18/03/2011 9,800 0.50 ▲ 5.38 9,400 9,800 9,300 341,000 3,341,800,000
17/03/2011 9,300 0.10 ▲ 1.09 9,000 9,400 9,000 97,700 908,610,000
16/03/2011 9,200 0.30 ▲ 3.37 9,300 9,400 9,000 108,900 1,001,880,000
15/03/2011 8,900 0.00 ■■ 0.00 8,900 9,400 8,800 111,900 995,910,000
14/03/2011 8,900 -0.60 ▼ -6.32 10,000 10,000 8,900 232,400 2,068,360,000
11/03/2011 9,500 0.50 ▲ 5.56 9,200 9,500 9,200 106,600 1,012,700,000
10/03/2011 9,000 0.40 ▲ 4.65 8,700 9,000 8,700 78,000 702,000,000
09/03/2011 8,600 -0.30 ▼ -3.37 9,000 9,000 8,400 125,800 1,081,880,000
08/03/2011 8,900 -0.10 ▼ -1.11 9,000 9,100 8,900 38,100 339,090,000
07/03/2011 9,000 -0.10 ▼ -1.10 9,200 9,200 8,900 128,700 1,158,300,000
04/03/2011 9,100 0.10 ▲ 1.11 9,200 9,200 8,900 123,500 1,123,850,000
03/03/2011 9,000 -0.40 ▼ -4.26 9,100 9,300 8,900 217,500 1,957,500,000
02/03/2011 9,400 -0.30 ▼ -3.09 9,700 9,700 9,300 170,100 1,598,940,000
01/03/2011 9,700 -0.20 ▼ -2.02 10,000 10,000 9,600 99,800 968,060,000
28/02/2011 9,900 -0.10 ▼ -1.00 10,400 10,400 9,500 90,700 897,930,000
25/02/2011 10,000 0.40 ▲ 4.17 9,500 10,000 9,500 195,400 1,954,000,000
24/02/2011 9,600 -0.20 ▼ -2.04 9,800 9,800 9,200 64,500 619,200,000
23/02/2011 9,800 0.50 ▲ 5.38 9,300 9,900 9,300 66,500 651,700,000
22/02/2011 9,300 -0.30 ▼ -3.12 9,800 9,800 9,100 88,900 826,770,000
21/02/2011 9,600 -0.70 ▼ -6.80 10,600 10,600 9,600 280,800 2,695,680,000
18/02/2011 10,300 -0.20 ▼ -1.90 10,500 10,600 10,200 89,000 916,700,000
17/02/2011 10,500 -0.30 ▼ -2.78 10,900 10,900 10,500 91,600 961,800,000
16/02/2011 10,800 -0.30 ▼ -2.70 11,100 11,100 10,800 41,900 452,520,000
15/02/2011 11,100 0.10 ▲ 0.91 11,000 11,300 10,800 92,400 1,025,640,000
14/02/2011 11,000 0.00 ■■ 0.00 11,200 11,200 11,000 69,500 764,500,000
11/02/2011 11,000 -0.10 ▼ -0.90 11,100 11,200 10,800 73,600 809,600,000
10/02/2011 11,100 -0.10 ▼ -0.89 11,000 11,500 11,000 147,000 1,631,700,000
09/02/2011 11,200 -0.20 ▼ -1.75 11,400 11,700 11,200 73,900 827,680,000
08/02/2011 11,400 0.30 ▲ 2.70 11,400 11,600 11,100 28,600 326,040,000
28/01/2011 11,100 0.00 ■■ 0.00 11,200 11,500 11,100 307,000 3,407,700,000
27/01/2011 11,100 0.40 ▲ 3.74 10,800 11,100 10,600 118,700 1,317,570,000
26/01/2011 10,700 0.40 ▲ 3.88 10,500 10,700 10,500 38,200 408,740,000
25/01/2011 10,300 -0.10 ▼ -0.96 10,400 10,400 10,200 104,700 1,078,410,000
24/01/2011 10,400 -0.20 ▼ -1.89 10,600 10,600 10,400 161,400 1,678,560,000
21/01/2011 10,600 -0.10 ▼ -0.93 10,500 11,000 10,500 66,500 704,900,000
20/01/2011 10,700 -0.30 ▼ -2.73 11,000 11,200 10,700 55,000 588,500,000
19/01/2011 11,000 0.10 ▲ 0.92 11,100 11,200 10,700 50,200 552,200,000
18/01/2011 10,900 -0.40 ▼ -3.54 11,700 11,700 10,900 123,800 1,349,420,000
17/01/2011 11,300 0.30 ▲ 2.73 11,200 11,600 11,000 138,700 1,567,310,000
14/01/2011 11,000 0.10 ▲ 0.92 11,000 11,200 10,700 151,000 1,661,000,000
13/01/2011 10,900 0.30 ▲ 2.83 10,900 11,100 10,600 96,000 1,046,400,000
12/01/2011 10,600 0.20 ▲ 1.92 10,800 10,900 10,500 96,400 1,021,840,000
11/01/2011 10,400 -0.40 ▼ -3.70 10,500 10,900 10,300 101,100 1,051,440,000
10/01/2011 10,800 -0.40 ▼ -3.57 11,000 11,000 10,800 146,400 1,581,120,000
07/01/2011 11,200 -0.30 ▼ -2.61 11,500 11,500 11,100 130,000 1,456,000,000
06/01/2011 11,500 0.00 ■■ 0.00 11,300 11,500 11,200 135,900 1,562,850,000
05/01/2011 11,500 -0.20 ▼ -1.71 11,800 12,000 11,400 102,200 1,175,300,000
04/01/2011 11,700 -0.10 ▼ -0.85 12,100 12,100 11,700 66,600 779,220,000
31/12/2010 11,800 0.20 ▲ 1.72 11,700 11,800 11,600 128,300 1,513,940,000
30/12/2010 11,600 0.00 ■■ 0.00 11,600 11,900 11,500 174,500 2,024,200,000
29/12/2010 11,600 -0.60 ▼ -4.92 12,400 12,400 11,600 177,800 2,062,480,000
28/12/2010 12,200 0.60 ▲ 5.17 11,700 12,300 11,500 223,300 2,724,260,000
27/12/2010 11,600 0.20 ▲ 1.75 11,700 11,700 11,400 176,200 2,043,920,000
24/12/2010 11,400 0.00 ■■ 0.00 11,600 11,700 11,100 216,100 2,463,540,000
23/12/2010 11,400 -0.50 ▼ -4.20 12,200 12,300 11,300 339,100 3,865,740,000
22/12/2010 11,900 -0.40 ▼ -3.25 12,300 12,400 11,700 237,100 2,821,490,000
21/12/2010 12,300 -0.20 ▼ -1.60 12,500 12,700 11,900 184,600 2,270,580,000
20/12/2010 12,500 -0.20 ▼ -1.57 12,800 13,200 11,800 164,700 2,058,750,000
17/12/2010 12,700 0.90 ▲ 7.63 12,500 12,700 12,000 255,800 3,248,660,000
16/12/2010 11,800 -0.60 ▼ -4.84 12,000 12,700 11,800 519,500 6,130,100,000
15/12/2010 12,400 -0.60 ▼ -4.62 12,900 13,200 12,300 361,000 4,476,400,000
14/12/2010 13,000 -0.90 ▼ -6.47 13,900 13,900 13,000 507,900 6,602,700,000
13/12/2010 13,900 0.80 ▲ 6.11 13,900 13,900 13,900 355,800 4,945,620,000
10/12/2010 13,100 0.60 ▲ 4.80 12,700 13,100 12,700 499,400 6,542,140,000
09/12/2010 12,500 -0.20 ▼ -1.57 12,200 13,100 12,000 654,400 8,180,000,000
08/12/2010 12,700 -0.60 ▼ -4.51 13,000 13,400 12,700 372,100 4,725,670,000
07/12/2010 13,300 -0.50 ▼ -3.62 13,800 14,200 13,300 449,800 5,982,340,000
06/12/2010 13,800 0.20 ▲ 1.47 13,600 14,500 13,600 632,000 8,721,600,000
03/12/2010 13,600 0.40 ▲ 3.03 13,400 13,600 13,400 653,200 8,883,520,000
02/12/2010 13,200 0.90 ▲ 7.32 12,300 13,600 12,000 1,024,300 13,520,760,000
01/12/2010 12,300 -0.60 ▼ -4.65 13,800 13,800 12,200 543,400 6,683,820,000
30/11/2010 12,900 0.60 ▲ 4.88 12,800 12,900 12,100 417,200 5,381,880,000
29/11/2010 12,300 0.80 ▲ 6.96 11,500 12,300 11,000 581,800 7,156,140,000
26/11/2010 11,500 0.60 ▲ 5.50 11,200 11,500 11,200 809,800 9,312,700,000
25/11/2010 10,900 0.90 ▲ 9.00 10,200 10,900 10,200 392,300 4,276,070,000
24/11/2010 10,000 0.00 ■■ 0.00 9,800 10,500 9,800 369,800 3,698,000,000
23/11/2010 10,000 0.30 ▲ 3.09 9,900 10,200 9,700 214,500 2,145,000,000
22/11/2010 9,700 -0.40 ▼ -3.96 9,900 9,900 9,500 145,300 1,409,410,000
19/11/2010 10,100 0.00 ■■ 0.00 10,200 10,700 9,900 377,100 3,808,710,000
18/11/2010 10,100 0.50 ▲ 5.21 9,700 10,100 9,700 154,800 1,563,480,000
17/11/2010 9,600 0.20 ▲ 2.13 9,300 9,800 9,300 195,500 1,876,800,000
16/11/2010 9,400 -0.10 ▼ -1.05 9,500 9,500 9,200 273,100 2,567,140,000
15/11/2010 9,500 -0.70 ▼ -6.86 10,500 10,500 9,500 214,100 2,033,950,000
12/11/2010 10,200 -0.60 ▼ -5.56 10,500 10,600 10,200 390,600 3,984,120,000
11/11/2010 10,800 -0.70 ▼ -6.09 11,500 11,500 10,800 359,300 3,880,440,000
10/11/2010 11,500 -0.20 ▼ -1.71 11,900 11,900 11,500 101,500 1,167,250,000
09/11/2010 11,700 -0.60 ▼ -4.88 12,200 12,200 11,700 247,300 2,893,410,000
08/11/2010 12,300 -0.60 ▼ -4.65 12,500 12,700 12,200 208,100 2,559,630,000
05/11/2010 12,900 0.50 ▲ 4.03 12,300 13,300 12,300 201,700 2,601,930,000
04/11/2010 12,400 -0.10 ▼ -0.80 12,500 12,800 12,200 230,000 2,852,000,000
03/11/2010 12,500 -0.50 ▼ -3.85 13,100 13,100 12,400 154,300 1,928,750,000
02/11/2010 13,000 -0.20 ▼ -1.52 13,300 13,300 12,800 113,800 1,479,400,000
01/11/2010 13,200 -0.50 ▼ -3.65 13,900 13,900 13,100 169,500 2,237,400,000
29/10/2010 13,700 0.40 ▲ 3.01 13,600 14,000 13,300 133,500 1,828,950,000
28/10/2010 13,300 -0.50 ▼ -3.62 13,700 14,000 13,300 246,900 3,283,770,000
27/10/2010 13,800 -0.80 ▼ -5.48 15,000 15,000 13,800 244,200 3,369,960,000
26/10/2010 14,600 0.80 ▲ 5.80 14,000 14,600 13,800 371,200 5,419,520,000
25/10/2010 13,800 0.40 ▲ 2.99 13,600 14,000 13,200 255,000 3,519,000,000
22/10/2010 13,400 -0.30 ▼ -2.19 13,700 13,700 13,100 249,700 3,345,980,000
21/10/2010 13,700 0.00 ■■ 0.00 13,200 14,400 13,200 261,900 3,588,030,000
20/10/2010 13,700 -0.70 ▼ -4.86 13,800 13,900 13,500 530,600 7,269,220,000
19/10/2010 14,400 -0.50 ▼ -3.36 15,100 15,200 14,200 295,300 4,252,320,000
18/10/2010 14,900 0.20 ▲ 1.36 14,800 15,300 14,800 267,400 3,984,260,000
15/10/2010 14,700 -0.30 ▼ -2.00 15,100 15,200 14,600 191,500 2,815,050,000
14/10/2010 15,000 0.10 ▲ 0.67 14,900 15,600 14,800 383,500 5,752,500,000
13/10/2010 14,900 0.30 ▲ 2.05 14,400 15,000 14,100 341,500 5,088,350,000
12/10/2010 14,600 -0.50 ▼ -3.31 15,400 15,400 14,500 229,400 3,349,240,000
11/10/2010 15,100 -0.20 ▼ -1.31 15,200 15,600 14,700 197,200 2,977,720,000
08/10/2010 15,300 -0.40 ▼ -2.55 15,500 16,100 15,200 385,600 5,899,680,000
07/10/2010 15,700 0.10 ▲ 0.64 16,300 16,300 15,700 1,055,900 16,577,630,000
06/10/2010 15,600 0.60 ▲ 4.00 15,200 15,600 14,900 350,600 5,469,360,000
05/10/2010 15,000 0.00 ■■ 0.00 14,100 15,300 14,000 541,300 8,119,500,000
04/10/2010 15,000 -0.80 ▼ -5.06 16,500 16,500 15,000 526,900 7,903,500,000
01/10/2010 15,800 -0.90 ▼ -5.39 17,000 17,100 15,600 478,600 7,561,880,000
30/09/2010 16,700 -0.60 ▼ -3.47 17,400 17,400 16,300 686,600 11,466,220,000
29/09/2010 17,300 -0.80 ▼ -4.42 18,500 18,500 17,300 558,100 9,655,130,000
28/09/2010 18,100 0.10 ▲ 0.56 18,500 19,100 18,000 542,600 9,821,060,000
27/09/2010 18,000 -0.20 ▼ -1.10 17,400 18,900 17,300 736,100 13,249,800,000
24/09/2010 18,200 -1.20 ▼ -6.19 18,900 19,500 18,200 824,000 14,996,800,000
23/09/2010 19,400 0.80 ▲ 4.30 19,700 19,700 18,400 1,346,300 26,118,220,000
22/09/2010 18,600 1.20 ▲ 6.90 18,600 18,600 18,300 1,432,300 26,640,780,000
21/09/2010 17,400 1.10 ▲ 6.75 17,400 17,400 17,000 909,000 15,816,600,000
20/09/2010 16,300 0.70 ▲ 4.49 16,300 16,300 16,300 95,700 1,559,910,000
17/09/2010 15,600 0.90 ▲ 6.12 15,000 15,600 14,500 375,300 5,854,680,000
16/09/2010 14,700 0.30 ▲ 2.08 15,000 15,000 14,400 79,300 1,165,710,000
15/09/2010 14,400 -0.50 ▼ -3.36 14,800 15,000 14,300 74,700 1,075,680,000
14/09/2010 14,900 -0.30 ▼ -1.97 15,000 15,500 14,600 96,600 1,439,340,000
13/09/2010 15,200 -1.80 ▼ -10.59 17,300 17,300 15,000 273,500 4,157,200,000
01/09/2010 17,000 1.10 ▲ 6.92 16,000 17,000 15,600 216,800 3,685,600,000
31/08/2010 15,900 0.80 ▲ 5.30 15,900 16,300 15,500 147,800 2,350,020,000
30/08/2010 15,100 0.90 ▲ 6.34 15,000 15,100 14,800 60,000 906,000,000
27/08/2010 14,200 0.70 ▲ 5.19 13,800 14,200 13,100 83,900 1,191,380,000
26/08/2010 13,500 0.90 ▲ 7.14 13,800 13,800 12,500 74,500 1,005,750,000
25/08/2010 12,600 -0.90 ▼ -6.67 13,500 13,900 12,200 96,500 1,215,900,000
24/08/2010 13,500 -1.00 ▼ -6.90 14,500 14,500 13,100 48,400 653,400,000
23/08/2010 14,500 -0.20 ▼ -1.36 14,700 14,700 14,100 47,200 684,400,000
20/08/2010 14,700 -0.40 ▼ -2.65 15,000 15,100 14,000 68,400 1,005,480,000
19/08/2010 15,100 -0.40 ▼ -2.58 15,100 15,800 15,000 30,700 463,570,000
18/08/2010 15,500 0.00 ■■ 0.00 15,500 15,500 15,200 61,300 950,150,000
17/08/2010 15,500 -1.10 ▼ -6.63 17,000 17,000 15,400 27,800 430,900,000
16/08/2010 16,600 1.10 ▲ 7.10 15,100 16,600 15,100 56,200 932,920,000
13/08/2010 15,500 1.20 ▲ 8.39 15,000 15,600 14,300 57,400 889,700,000
12/08/2010 14,300 -1.80 ▼ -11.18 15,800 15,800 14,300 118,900 1,700,270,000
11/08/2010 16,100 0.70 ▲ 4.55 15,500 16,500 15,500 43,900 706,790,000
10/08/2010 15,400 -1.10 ▼ -6.67 16,000 16,000 15,000 76,500 1,178,100,000
09/08/2010 16,500 -0.50 ▼ -2.94 17,000 17,000 15,800 31,300 516,450,000
06/08/2010 17,000 -0.40 ▼ -2.30 17,600 17,600 16,800 130,500 2,218,500,000
05/08/2010 17,400 -0.50 ▼ -2.79 18,300 18,300 17,200 216,900 3,774,060,000
04/08/2010 17,900 1.00 ▲ 5.92 16,500 18,000 16,000 185,800 3,325,820,000
03/08/2010 16,900 0.00 ■■ 0.00 16,900 16,900 16,400 93,600 1,581,840,000
02/08/2010 16,900 0.10 ▲ 0.60 16,900 17,000 16,100 49,400 834,860,000
30/07/2010 16,800 -0.20 ▼ -1.18 16,900 17,000 16,600 54,900 922,320,000
29/07/2010 17,000 0.60 ▲ 3.66 16,600 17,300 16,400 45,400 771,800,000
28/07/2010 16,400 -0.50 ▼ -2.96 16,800 16,800 16,200 66,100 1,084,040,000
27/07/2010 16,900 0.40 ▲ 2.42 16,900 17,000 16,600 150,800 2,548,520,000
26/07/2010 16,500 -0.60 ▼ -3.51 17,000 17,000 16,400 88,000 1,452,000,000
23/07/2010 17,100 0.10 ▲ 0.59 17,300 17,300 16,500 134,000 2,291,400,000
22/07/2010 17,000 -0.70 ▼ -3.95 18,000 18,000 17,000 85,500 1,453,500,000
21/07/2010 17,700 -0.60 ▼ -3.28 18,300 18,300 17,500 84,800 1,500,960,000
20/07/2010 18,300 -0.50 ▼ -2.66 18,700 18,700 18,200 93,200 1,705,560,000
19/07/2010 18,800 0.10 ▲ 0.53 20,000 20,000 18,500 171,200 3,218,560,000
16/07/2010 18,700 0.20 ▲ 1.08 20,000 20,000 18,400 72,980 1,364,726,000
15/07/2010 18,500 0.50 ▲ 2.78 18,000 18,600 18,000 105,530 1,952,305,000
14/07/2010 18,000 -0.30 ▼ -1.64 18,400 18,500 17,900 103,826 1,868,868,000
13/07/2010 18,300 0.10 ▲ 0.55 18,200 19,000 18,200 29,990 548,817,000
12/07/2010 18,200 0.20 ▲ 1.11 18,200 18,500 18,000 48,100 875,420,000
09/07/2010 18,000 0.40 ▲ 2.27 17,500 18,000 17,500 67,400 1,213,200,000
08/07/2010 17,600 -0.30 ▼ -1.68 17,100 18,000 17,100 49,500 871,200,000
07/07/2010 17,900 -0.50 ▼ -2.72 17,800 18,200 17,300 75,350 1,348,765,000
06/07/2010 18,400 -1.20 ▼ -6.12 19,500 19,500 17,400 197,610 3,636,024,000
05/07/2010 19,600 1.10 ▲ 5.95 18,500 19,700 18,500 346,500 6,791,400,000
02/07/2010 18,500 1.50 ▲ 8.82 16,900 18,500 16,900 480,732 8,893,542,000
01/07/2010 17,000 0.40 ▲ 2.41 16,500 17,100 16,500 87,251 1,483,267,000
30/06/2010 16,600 -0.40 ▼ -2.35 17,000 17,100 16,400 79,400 1,318,040,000
29/06/2010 17,000 -0.20 ▼ -1.16 17,200 18,900 16,900 224,527 3,816,959,000
28/06/2010 17,200 -0.10 ▼ -0.58 17,200 18,900 15,500 116,740 2,007,928,000
25/06/2010 17,300 -0.40 ▼ -2.26 17,500 19,200 15,800 107,831 1,865,476,300
24/06/2010 17,700 0.90 ▲ 5.36 16,800 18,400 15,200 150,210 2,658,717,000
23/06/2010 16,800 -0.30 ▼ -1.75 18,800 18,800 15,400 96,209 1,616,311,200
22/06/2010 17,100 -0.50 ▼ -2.84 17,600 19,300 15,900 67,066 1,146,828,600
21/06/2010 17,600 0.70 ▲ 4.14 16,900 18,500 15,300 89,165 1,569,304,000
18/06/2010 16,900 0.00 ■■ 0.00 17,000 18,400 15,200 147,926 2,499,949,400
17/06/2010 16,900 -0.10 ▼ -0.59 17,000 18,700 15,300 134,725 2,276,852,500
16/06/2010 17,000 0.00 ■■ 0.00 18,000 18,000 15,400 73,906 1,256,402,000
15/06/2010 17,000 0.50 ▲ 3.03 18,000 18,000 16,400 382,183 6,497,111,000
14/06/2010 16,500 1.40 ▲ 9.27 16,500 16,500 15,000 343,348 5,665,242,000
11/06/2010 15,100 1.10 ▲ 7.86 14,000 15,100 14,000 179,117 2,704,666,700
10/06/2010 14,000 0.00 ■■ 0.00 15,100 15,100 13,000 76,197 1,066,758,000
09/06/2010 14,000 0.00 ■■ 0.00 14,000 15,000 13,700 113,398 1,587,572,000
08/06/2010 14,000 0.70 ▲ 5.26 14,500 14,500 11,900 82,891 1,160,474,000
07/06/2010 13,300 -0.40 ▼ -2.92 12,300 14,900 12,300 49,186 654,173,800
04/06/2010 13,700 0.00 ■■ 0.00 13,800 14,200 13,500 72,723 996,305,100
03/06/2010 13,700 -0.10 ▼ -0.72 14,000 14,000 13,600 54,953 752,856,100
02/06/2010 13,800 -0.10 ▼ -0.72 13,800 14,100 13,800 37,219 513,622,200
01/06/2010 13,900 0.20 ▲ 1.46 13,900 14,200 12,600 37,063 515,175,700
31/05/2010 13,700 -0.20 ▼ -1.44 14,600 15,400 13,500 59,400 813,780,000
28/05/2010 13,900 0.60 ▲ 4.51 13,500 14,600 13,500 157,610 2,190,779,000
27/05/2010 13,300 0.20 ▲ 1.53 13,800 14,400 13,100 165,233 2,197,598,900
26/05/2010 13,100 0.50 ▲ 3.97 13,800 14,100 12,800 12,680 166,108,000
25/05/2010 12,600 -0.40 ▼ -3.08 13,500 13,500 12,600 28,132 354,463,200
24/05/2010 13,000 0.30 ▲ 2.36 12,500 13,300 12,500 7,414,444 96,387,772,000
21/05/2010 12,700 -0.80 ▼ -5.93 12,100 14,700 12,100 161,433 2,050,199,100
20/05/2010 13,500 0.90 ▲ 7.14 12,200 13,600 12,200 74,948 1,011,798,000
19/05/2010 12,600 -1.10 ▼ -8.03 13,000 13,000 12,100 103,620 1,305,612,000
18/05/2010 13,700 -0.30 ▼ -2.14 15,300 15,600 13,000 85,640 1,173,268,000
17/05/2010 14,000 0.50 ▲ 3.70 14,600 14,600 13,600 134,300 1,880,200,000
14/05/2010 13,500 0.50 ▲ 3.85 12,300 13,500 11,100 142,860 1,928,610,000
13/05/2010 13,000 0.20 ▲ 1.56 11,500 13,600 11,500 286,835 3,728,855,000
12/05/2010 12,800 -1.20 ▼ -8.57 12,600 15,200 12,600 258,954 3,314,611,200
11/05/2010 14,000 -1.00 ▼ -6.67 15,000 15,000 13,800 247,462 3,464,468,000
10/05/2010 15,000 -0.20 ▼ -1.32 16,700 16,700 14,400 205,061 3,075,915,000
07/05/2010 15,200 1.30 ▲ 9.35 15,200 15,200 15,200 49,600 753,920,000
06/05/2010 13,900 1.20 ▲ 9.45 13,900 13,900 13,600 50,810 706,259,000
05/05/2010 12,700 0.80 ▲ 6.72 11,900 12,700 11,700 126,230 1,603,121,000
04/05/2010 11,900 0.60 ▲ 5.31 11,000 11,900 11,000 195,398 2,325,236,200
29/04/2010 11,300 1.30 ▲ 13.00 10,300 11,300 10,300 87,260 986,038,000
28/04/2010 10,000 0.00 ■■ 0.00 10,000 11,100 10,000 148,890 1,488,900,000
27/04/2010 10,000 -0.10 ▼ -0.99 11,200 11,400 9,800 31,537 315,370,000
26/04/2010 10,100 0.10 ▲ 1.00 11,100 11,100 10,000 311 3,141,100
22/04/2010 10,000 -0.30 ▼ -2.91 11,000 11,000 9,900 56,140 561,400,000
21/04/2010 10,300 -0.20 ▼ -1.90 10,900 10,900 9,900 91,880 946,364,000
20/04/2010 10,500 -1.10 ▼ -9.48 12,000 12,000 10,500 56,220 590,310,000
19/04/2010 11,600 0.90 ▲ 8.41 11,000 11,700 10,700 180,630 2,095,308,000
16/04/2010 10,700 0.40 ▲ 3.88 10,700 10,700 10,500 115,370 1,234,459,000
15/04/2010 10,300 0.90 ▲ 9.57 10,300 10,300 8,500 94,290 971,187,000
14/04/2010 9,400 0.30 ▲ 3.30 9,300 9,400 9,200 78,980 742,412,000
13/04/2010 9,100 1.00 ▲ 12.35 8,700 9,100 8,300 112,800 1,026,480,000
12/04/2010 8,100 -0.10 ▼ -1.22 8,200 8,800 8,100 118,600 960,660,000
09/04/2010 8,200 0.20 ▲ 2.50 8,000 8,300 8,000 14,600 119,720,000
08/04/2010 8,000 0.00 ■■ 0.00 8,000 8,200 8,000 69,800 558,400,000
07/04/2010 8,000 0.00 ■■ 0.00 8,300 9,100 8,000 71,160 569,280,000
06/04/2010 8,000 0.10 ▲ 1.27 7,800 8,600 7,800 72,440 579,520,000
05/04/2010 7,900 -0.10 ▼ -1.25 7,900 7,900 7,900 2,000 15,800,000
02/04/2010 8,000 0.00 ■■ 0.00 8,800 8,800 7,600 5,510 44,080,000
01/04/2010 8,000 0.10 ▲ 1.27 8,000 8,000 8,000 0 0
31/03/2010 7,900 -0.10 ▼ -1.25 8,000 8,000 7,900 23,200 183,280,000
30/03/2010 8,000 0.40 ▲ 5.26 7,900 8,000 7,400 79,800 638,400,000
29/03/2010 7,600 -0.10 ▼ -1.30 7,900 7,900 7,600 24,900 189,240,000
26/03/2010 7,700 0.00 ■■ 0.00 7,700 7,900 7,700 7,050 54,285,000
25/03/2010 7,700 -0.30 ▼ -3.75 7,900 7,900 7,700 10,800 83,160,000
24/03/2010 8,000 0.10 ▲ 1.27 8,000 8,000 7,900 22,635 181,080,000
23/03/2010 7,900 -0.10 ▼ -1.25 7,800 8,000 7,800 9,517 75,184,300
22/03/2010 8,000 -0.10 ▼ -1.23 8,000 8,000 7,800 56,100 448,800,000
19/03/2010 8,100 0.30 ▲ 3.85 8,600 8,600 7,800 20,120 162,972,000
18/03/2010 7,800 -0.10 ▼ -1.27 8,000 8,000 7,800 12,150 94,770,000
17/03/2010 7,900 -0.10 ▼ -1.25 8,000 8,100 7,800 32,770 258,883,000
16/03/2010 8,000 0.00 ■■ 0.00 8,000 8,500 7,900 1,120 8,960,000
15/03/2010 8,000 0.10 ▲ 1.27 8,000 8,000 7,600 33,420 267,360,000
12/03/2010 7,900 -0.10 ▼ -1.25 7,900 8,000 7,800 18,680 147,572,000
11/03/2010 8,000 -0.10 ▼ -1.23 7,800 8,000 7,800 34,200 273,600,000
10/03/2010 8,100 0.30 ▲ 3.85 7,700 8,100 7,700 9,600 77,760,000
09/03/2010 7,800 -0.10 ▼ -1.27 7,800 8,000 7,800 17,130 133,614,000
08/03/2010 7,900 -0.10 ▼ -1.25 8,200 8,200 7,500 20,900 165,110,000
05/03/2010 8,000 -0.80 ▼ -9.09 8,100 8,100 7,900 16,400 131,200,000
04/03/2010 8,800 0.70 ▲ 8.64 8,000 8,800 8,000 12,420 109,296,000
03/03/2010 8,100 0.30 ▲ 3.85 8,000 8,300 8,000 17,450 141,345,000
02/03/2010 7,800 -0.40 ▼ -4.88 8,100 8,100 7,700 32,090 250,302,000
01/03/2010 8,200 0.10 ▲ 1.23 8,000 8,800 8,000 25,380 208,116,000
26/02/2010 8,100 0.10 ▲ 1.25 8,000 8,100 7,800 29,600 239,760,000
25/02/2010 8,000 0.00 ■■ 0.00 8,000 8,600 7,900 19,380 155,040,000
24/02/2010 8,000 0.20 ▲ 2.56 7,800 8,500 7,500 33,535 268,280,000
23/02/2010 7,800 0.10 ▲ 1.30 7,800 8,400 7,800 7,170 55,926,000
22/02/2010 7,700 0.00 ■■ 0.00 8,400 8,400 7,700 110 847,000
12/02/2010 7,700 -0.10 ▼ -1.28 7,700 7,800 7,600 15,970 122,969,000
11/02/2010 7,800 0.30 ▲ 4.00 8,200 8,200 7,800 2,010 15,678,000
10/02/2010 7,500 0.00 ■■ 0.00 7,600 7,600 7,500 1,400 10,500,000
09/02/2010 7,500 0.20 ▲ 2.74 8,000 8,000 7,300 16,100 120,750,000
08/02/2010 7,300 -0.20 ▼ -2.67 7,300 7,900 7,300 70,475 514,467,500
05/02/2010 7,500 -0.20 ▼ -2.60 8,000 8,400 7,400 12,530 93,975,000
04/02/2010 7,700 -0.10 ▼ -1.28 8,100 8,900 7,500 6,400 49,280,000
03/02/2010 7,800 -0.10 ▼ -1.27 8,900 8,900 7,800 6,000 46,800,000
02/02/2010 7,900 -0.70 ▼ -8.14 8,000 9,100 7,500 87,250 689,275,000
01/02/2010 8,600 1.10 ▲ 14.67 8,000 8,600 7,800 4,000 34,400,000
29/01/2010 7,500 0.00 ■■ 0.00 7,200 8,600 7,200 64,050 480,375,000
28/01/2010 7,500 -0.60 ▼ -7.41 7,500 8,900 7,300 51,000 382,500,000
27/01/2010 8,100 -0.20 ▼ -2.41 8,900 8,900 8,000 10,060 81,486,000
26/01/2010 8,300 0.20 ▲ 2.47 8,900 8,900 8,300 41,300 342,790,000
25/01/2010 8,100 0.00 ■■ 0.00 8,100 8,100 8,100 200 1,620,000
22/01/2010 8,100 0.00 ■■ 0.00 8,000 8,100 8,000 17,400 140,940,000
21/01/2010 8,100 -0.60 ▼ -6.90 8,500 8,800 8,000 31,500 255,150,000
20/01/2010 8,700 -0.40 ▼ -4.40 9,000 9,000 8,300 13,300 115,710,000
19/01/2010 9,100 0.50 ▲ 5.81 9,200 9,200 8,400 16,900 153,790,000
18/01/2010 8,600 -0.60 ▼ -6.52 8,500 9,000 8,500 43,300 372,380,000
15/01/2010 9,200 1.20 ▲ 15.00 9,200 9,200 7,600 386,415 3,555,018,000
14/01/2010 8,000 0.20 ▲ 2.56 8,400 8,400 7,000 77,535 620,280,000
13/01/2010 7,800 0.30 ▲ 4.00 7,500 7,900 7,500 26,000 202,800,000
12/01/2010 7,500 -0.50 ▼ -6.25 8,700 8,800 7,200 19,820 148,650,000
11/01/2010 8,000 0.30 ▲ 3.90 8,400 8,400 8,000 24,060 192,480,000
08/01/2010 7,700 0.10 ▲ 1.32 8,000 8,000 7,500 41,340 318,318,000
07/01/2010 7,600 -0.20 ▼ -2.56 7,800 7,800 7,600 3,200 24,320,000
06/01/2010 7,800 -0.20 ▼ -2.50 8,000 8,400 7,600 17,600 137,280,000
05/01/2010 8,000 -1.20 ▼ -13.04 9,000 9,200 8,000 13,050 104,400,000
04/01/2010 9,200 1.50 ▲ 19.48 8,000 9,200 8,000 78,500 722,200,000
31/12/2009 7,700 -0.20 ▼ -2.53 8,800 8,800 7,500 76,900 592,130,000
30/12/2009 7,900 0.50 ▲ 6.76 8,100 8,100 7,900 7,000 55,300,000
29/12/2009 7,400 -0.40 ▼ -5.13 7,500 7,500 7,300 13,000 96,200,000
28/12/2009 7,800 0.20 ▲ 2.63 7,500 7,900 7,500 21,100 164,580,000
25/12/2009 7,600 0.10 ▲ 1.33 7,600 7,600 7,500 58,300 443,080,000
24/12/2009 7,500 0.00 ■■ 0.00 8,200 8,200 7,400 3,500 26,250,000
23/12/2009 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 12,000 90,000,000
22/12/2009 7,500 0.00 ■■ 0.00 8,200 8,200 7,500 9,880 74,100,000
21/12/2009 7,500 -1.60 ▼ -17.58 9,100 9,100 7,500 19,220 144,150,000
18/12/2009 9,100 0.80 ▲ 9.64 9,100 9,100 7,500 4,100 37,310,000
17/12/2009 8,300 0.70 ▲ 9.21 8,300 8,300 8,300 500 4,150,000
16/12/2009 7,600 0.30 ▲ 4.11 7,600 7,600 7,600 7,200 54,720,000
15/12/2009 7,300 0.00 ■■ 0.00 7,600 7,800 7,300 11,750 85,775,000
14/12/2009 7,300 -0.30 ▼ -3.95 7,300 7,300 7,300 0 0
11/12/2009 7,600 0.40 ▲ 5.56 7,000 7,600 7,000 32,400 246,240,000
10/12/2009 7,200 -0.80 ▼ -10.00 8,800 8,800 7,200 3,500 25,200,000
09/12/2009 8,000 0.70 ▲ 9.59 8,000 8,000 8,000 1,500 12,000,000
08/12/2009 7,300 -0.40 ▼ -5.19 7,300 7,300 7,300 30,400 221,920,000
07/12/2009 7,700 -0.20 ▼ -2.53 7,100 7,700 7,100 8,300 63,910,000
04/12/2009 7,900 0.10 ▲ 1.28 7,700 7,900 7,700 1,500 11,850,000
03/12/2009 7,800 0.70 ▲ 9.86 7,000 7,800 7,000 40,170 313,326,000
02/12/2009 7,100 -0.20 ▼ -2.74 7,100 7,200 6,800 34,000 241,400,000
01/12/2009 7,300 0.00 ■■ 0.00 7,000 8,000 7,000 12,370 90,301,000
30/11/2009 7,300 0.10 ▲ 1.39 7,400 7,400 7,100 3,700 27,010,000
27/11/2009 7,200 -0.70 ▼ -8.86 8,100 8,100 7,100 25,890 186,408,000
26/11/2009 7,900 0.30 ▲ 3.95 7,200 8,600 7,200 31,415 248,178,500
25/11/2009 7,600 -0.60 ▼ -7.32 9,200 9,200 7,600 18,335 139,346,000
24/11/2009 8,200 0.00 ■■ 0.00 9,700 9,700 8,100 7,300 59,860,000
23/11/2009 8,200 -0.70 ▼ -7.87 10,000 10,000 8,200 36,900 302,580,000
20/11/2009 8,900 -0.50 ▼ -5.32 9,000 9,200 8,900 3,050 27,145,000
19/11/2009 9,400 0.40 ▲ 4.44 9,400 9,400 8,900 22,500 211,500,000
18/11/2009 9,000 0.00 ■■ 0.00 8,700 9,000 8,500 22,100 198,900,000
17/11/2009 9,000 -0.30 ▼ -3.23 9,000 9,000 9,000 2,000 18,000,000
16/11/2009 9,300 0.40 ▲ 4.49 8,900 9,300 8,900 100,110 931,023,000
13/11/2009 8,900 0.20 ▲ 2.30 8,400 9,200 8,100 0 0
12/11/2009 8,700 0.50 ▲ 6.10 8,500 8,700 8,200 55,000 478,500,000
11/11/2009 8,200 -0.80 ▼ -8.89 8,900 9,900 8,200 9,600 78,720,000
10/11/2009 9,000 0.20 ▲ 2.27 8,800 9,000 8,800 37,000 333,000,000
09/11/2009 8,800 -0.10 ▼ -1.12 9,000 9,000 8,700 17,000 149,600,000
06/11/2009 8,900 -0.10 ▼ -1.11 9,900 9,900 8,900 39,800 354,220,000
05/11/2009 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 15,500 139,500,000
04/11/2009 9,000 0.40 ▲ 4.65 9,000 9,000 9,000 20 180,000
03/11/2009 8,600 -0.90 ▼ -9.47 8,600 9,200 8,600 52,900 454,940,000
02/11/2009 9,500 -0.20 ▼ -2.06 9,500 9,500 9,200 10,300 97,850,000
30/10/2009 9,700 -0.80 ▼ -7.62 11,000 11,700 9,700 29,410 285,277,000
29/10/2009 10,500 0.50 ▲ 5.00 11,000 11,000 10,500 6,100 64,050,000
28/10/2009 10,000 0.60 ▲ 6.38 9,900 10,000 9,900 8,300 83,000,000
27/10/2009 9,400 0.40 ▲ 4.44 9,000 9,600 8,700 26,700 250,980,000
26/10/2009 9,000 0.00 ■■ 0.00 9,000 9,500 7,000 116,960 1,052,640,000
(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