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 Xi Măng Bỉm Sơn
Bim Son Cement JSC
Mã CK:      BCC      7.60      ■■ 0 (0%)      (cập nhật 07:45 27/11/2024)
Đang giao dịch
Sàn giao dịch: HNX
Nhóm ngành: Xây dựng & vật liệu xây dựng
Website: http://ximangbimson.com.vn
BCC » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
27/11/2024 7,600 0.00 ■■ 0.00 7,600 7,600 7,500 3,300 25,080,000
26/11/2024 7,600 0.00 ■■ 0.00 7,600 7,700 7,500 6,870 52,212,000
25/11/2024 7,600 0.00 ■■ 0.00 7,600 7,700 7,500 7,130 54,188,000
22/11/2024 7,600 0.00 ■■ 0.00 7,600 7,600 7,500 1,680 12,768,000
21/11/2024 7,600 0.00 ■■ 0.00 7,600 7,600 7,400 3,150 23,940,000
20/11/2024 7,600 0.10 ▲ 1.32 7,500 7,600 7,500 5,780 43,928,000
19/11/2024 7,500 -0.10 ▼ -1.33 7,600 7,600 7,500 2,130 15,975,000
18/11/2024 7,600 -0.10 ▼ -1.32 7,700 7,700 7,600 3,010 22,876,000
15/11/2024 7,700 0.00 ■■ 0.00 7,700 7,800 7,600 13,290 102,333,000
14/11/2024 7,700 -0.10 ▼ -1.30 7,800 7,800 7,600 4,990 38,423,000
13/11/2024 7,800 0.00 ■■ 0.00 7,800 7,800 7,600 7,310 57,018,000
12/11/2024 7,800 0.10 ▲ 1.28 7,700 7,800 7,700 2,170 16,926,000
11/11/2024 7,700 0.00 ■■ 0.00 7,700 7,900 7,600 18,440 141,988,000
08/11/2024 7,700 -0.10 ▼ -1.30 7,800 7,800 7,600 3,290 25,333,000
07/11/2024 7,800 0.00 ■■ 0.00 7,800 7,800 7,600 8,800 68,640,000
06/11/2024 7,800 0.10 ▲ 1.28 7,700 7,800 7,600 8,670 67,626,000
05/11/2024 7,700 0.10 ▲ 1.30 7,600 7,700 7,600 5,000 38,500,000
04/11/2024 7,600 -0.20 ▼ -2.63 7,800 7,800 7,600 3,680 27,968,000
01/11/2024 7,800 -0.10 ▼ -1.28 7,900 7,900 7,700 3,270 25,506,000
31/10/2024 7,900 0.00 ■■ 0.00 7,900 7,900 7,800 1,520 12,008,000
30/10/2024 7,900 0.00 ■■ 0.00 7,900 8,000 7,800 6,980 55,142,000
29/10/2024 7,900 0.10 ▲ 1.27 7,800 7,900 7,800 10,010 79,079,000
28/10/2024 7,800 0.00 ■■ 0.00 7,800 7,900 7,700 4,680 36,504,000
25/10/2024 7,800 0.00 ■■ 0.00 7,800 7,900 7,700 5,650 44,070,000
24/10/2024 7,800 -0.10 ▼ -1.28 7,900 7,900 7,700 4,050 31,590,000
23/10/2024 7,900 0.10 ▲ 1.27 7,800 7,900 7,700 2,540 20,066,000
22/10/2024 7,800 0.10 ▲ 1.28 7,700 7,900 7,700 3,510 27,378,000
21/10/2024 7,700 -0.20 ▼ -2.60 7,900 8,000 7,700 11,970 92,169,000
18/10/2024 7,900 -0.10 ▼ -1.27 8,000 8,000 7,900 14,180 112,022,000
17/10/2024 8,000 0.10 ▲ 1.25 7,900 7,900 7,800 7,480 59,840,000
16/10/2024 7,900 0.00 ■■ 0.00 7,900 7,900 7,800 5,900 46,610,000
15/10/2024 7,900 0.00 ■■ 0.00 7,900 8,000 7,800 6,960 54,984,000
14/10/2024 7,900 -0.10 ▼ -1.27 8,000 8,000 7,900 8,570 67,703,000
11/10/2024 8,000 0.00 ■■ 0.00 8,000 8,000 7,900 2,060 16,480,000
10/10/2024 8,000 -0.10 ▼ -1.25 8,100 8,200 7,800 21,900 175,200,000
09/10/2024 8,100 0.00 ■■ 0.00 8,100 8,100 8,000 10,280 83,268,000
08/10/2024 8,100 0.00 ■■ 0.00 8,100 8,100 7,900 4,770 38,637,000
07/10/2024 8,100 0.10 ▲ 1.23 8,000 8,100 8,000 4,270 34,587,000
04/10/2024 8,000 0.00 ■■ 0.00 8,000 8,100 7,900 10,550 84,400,000
03/10/2024 8,000 0.00 ■■ 0.00 8,000 8,100 8,000 9,850 78,800,000
02/10/2024 8,000 -0.10 ▼ -1.25 8,100 8,100 8,000 6,480 51,840,000
01/10/2024 8,100 0.00 ■■ 0.00 8,100 8,200 8,000 12,560 101,736,000
30/09/2024 8,100 0.10 ▲ 1.23 8,000 8,100 7,900 6,680 54,108,000
27/09/2024 8,000 -0.10 ▼ -1.25 8,100 8,100 7,900 8,450 67,600,000
26/09/2024 8,100 0.20 ▲ 2.47 7,900 8,100 7,900 6,250 50,625,000
25/09/2024 7,900 0.00 ■■ 0.00 7,900 8,000 7,800 9,280 73,312,000
24/09/2024 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 3,840 30,336,000
23/09/2024 7,900 0.00 ■■ 0.00 7,900 8,000 7,800 5,930 46,847,000
20/09/2024 7,900 0.00 ■■ 0.00 7,900 8,000 7,900 4,320 34,128,000
19/09/2024 7,900 -0.10 ▼ -1.27 8,000 8,000 7,900 7,180 56,722,000
18/09/2024 8,000 0.00 ■■ 0.00 8,000 8,000 7,800 4,270 34,160,000
17/09/2024 8,000 0.10 ▲ 1.25 7,900 8,000 7,800 4,860 38,880,000
16/09/2024 7,900 0.10 ▲ 1.27 7,800 8,000 7,800 5,690 44,951,000
13/09/2024 7,800 -0.10 ▼ -1.28 7,900 7,900 7,800 4,720 36,816,000
12/09/2024 7,900 0.00 ■■ 0.00 7,900 7,900 7,800 3,320 26,228,000
11/09/2024 7,900 -0.10 ▼ -1.27 8,000 8,000 7,800 6,550 51,745,000
10/09/2024 8,000 0.00 ■■ 0.00 8,000 8,000 7,900 6,640 53,120,000
09/09/2024 8,000 0.10 ▲ 1.25 7,900 8,100 7,900 14,000 112,000,000
06/09/2024 7,900 0.00 ■■ 0.00 7,900 8,000 7,900 5,400 42,660,000
05/09/2024 7,900 -0.10 ▼ -1.27 8,000 8,100 7,900 8,890 70,231,000
04/09/2024 8,000 0.00 ■■ 0.00 8,000 8,000 7,900 7,650 61,200,000
30/08/2024 8,000 -0.10 ▼ -1.25 8,100 8,100 8,000 6,210 49,680,000
29/08/2024 8,100 0.00 ■■ 0.00 8,100 8,200 8,000 4,660 37,746,000
28/08/2024 8,100 0.00 ■■ 0.00 8,100 8,200 8,100 8,180 66,258,000
27/08/2024 8,100 0.00 ■■ 0.00 8,100 8,100 8,000 3,460 28,026,000
26/08/2024 8,100 0.00 ■■ 0.00 8,100 8,200 8,000 6,890 55,809,000
23/08/2024 8,100 0.00 ■■ 0.00 8,100 8,100 8,000 4,220 34,182,000
22/08/2024 8,100 -0.10 ▼ -1.23 8,200 8,200 8,100 5,130 41,553,000
21/08/2024 8,200 0.00 ■■ 0.00 8,200 8,400 8,100 7,900 64,780,000
20/08/2024 8,200 0.00 ■■ 0.00 8,200 8,200 8,100 6,350 52,070,000
19/08/2024 8,200 0.00 ■■ 0.00 8,200 8,200 8,100 10,840 88,888,000
16/08/2024 8,200 0.30 ▲ 3.66 7,900 8,200 7,900 16,830 138,006,000
15/08/2024 7,900 0.00 ■■ 0.00 7,900 7,900 7,800 13,730 108,467,000
14/08/2024 7,900 0.10 ▲ 1.27 7,800 8,000 7,800 12,180 96,222,000
13/08/2024 7,800 0.00 ■■ 0.00 7,800 7,900 7,800 11,330 88,374,000
12/08/2024 7,800 -0.10 ▼ -1.28 7,900 7,900 7,700 5,820 45,396,000
09/08/2024 7,900 0.10 ▲ 1.27 7,800 8,000 7,800 3,440 27,176,000
08/08/2024 7,800 0.10 ▲ 1.28 7,700 8,000 7,600 14,350 111,930,000
07/08/2024 7,700 0.10 ▲ 1.30 7,600 7,700 7,500 4,790 36,883,000
06/08/2024 7,600 0.10 ▲ 1.32 7,500 7,600 7,300 10,340 78,584,000
05/08/2024 7,500 -0.40 ▼ -5.33 7,900 7,900 7,400 23,430 175,725,000
02/08/2024 7,900 0.00 ■■ 0.00 7,900 7,900 7,800 13,890 109,731,000
01/08/2024 7,900 -0.20 ▼ -2.53 8,100 8,300 7,700 36,730 290,167,000
31/07/2024 8,100 0.10 ▲ 1.23 8,000 8,200 8,000 20,310 164,511,000
30/07/2024 8,000 0.00 ■■ 0.00 8,000 8,100 7,900 18,860 150,880,000
29/07/2024 8,000 0.00 ■■ 0.00 8,000 8,100 7,900 14,480 115,840,000
26/07/2024 8,000 0.00 ■■ 0.00 8,000 8,100 8,000 5,630 45,040,000
25/07/2024 8,000 0.00 ■■ 0.00 8,000 8,100 7,900 22,140 177,120,000
24/07/2024 8,000 -0.10 ▼ -1.25 8,100 8,300 7,900 31,000 248,000,000
23/07/2024 8,100 -0.10 ▼ -1.23 8,200 8,400 8,100 16,490 133,569,000
22/07/2024 8,200 -0.30 ▼ -3.66 8,500 8,500 8,000 28,800 236,160,000
19/07/2024 8,500 -0.50 ▼ -5.88 9,000 8,900 8,300 61,470 522,495,000
18/07/2024 9,000 0.00 ■■ 0.00 9,000 9,100 8,700 31,170 280,530,000
17/07/2024 9,000 -0.20 ▼ -2.22 9,200 9,300 8,700 45,840 412,560,000
16/07/2024 9,400 0.00 ■■ 0.00 9,400 9,400 9,300 1,210 11,374,000
15/07/2024 9,400 0.00 ■■ 0.00 9,400 9,500 9,200 16,130 151,622,000
12/07/2024 9,400 0.40 ▲ 4.26 9,000 9,600 8,900 61,130 574,622,000
11/07/2024 9,000 0.00 ■■ 0.00 9,000 9,100 8,900 12,170 109,530,000
10/07/2024 9,000 -0.20 ▼ -2.22 9,200 9,300 9,000 17,540 157,860,000
09/07/2024 9,200 0.50 ▲ 5.43 8,700 9,400 9,100 15,670 144,164,000
08/07/2024 9,300 0.60 ▲ 6.45 8,700 9,500 8,600 67,610 628,773,000
05/07/2024 8,700 -0.10 ▼ -1.15 8,800 8,900 8,600 14,620 127,194,000
04/07/2024 8,800 -0.10 ▼ -1.14 8,900 9,000 8,700 19,930 175,384,000
03/07/2024 8,900 -0.10 ▼ -1.12 9,000 9,100 8,900 8,810 78,409,000
02/07/2024 9,000 0.00 ■■ 0.00 9,000 9,200 9,000 14,120 127,080,000
01/07/2024 9,000 0.10 ▲ 1.11 8,900 9,000 8,800 10,380 93,420,000
28/06/2024 8,900 -0.20 ▼ -2.25 9,100 9,100 8,800 21,510 191,439,000
27/06/2024 9,100 0.00 ■■ 0.00 9,100 9,200 8,900 14,940 135,954,000
26/06/2024 9,100 0.10 ▲ 1.10 9,000 9,200 8,900 19,950 181,545,000
25/06/2024 9,000 0.10 ▲ 1.11 8,900 9,100 8,800 17,990 161,910,000
24/06/2024 8,900 -0.30 ▼ -3.37 9,200 9,300 8,900 38,810 345,409,000
21/06/2024 9,200 0.10 ▲ 1.09 9,100 9,600 9,000 46,010 423,292,000
20/06/2024 9,100 -0.10 ▼ -1.10 9,200 9,200 8,800 30,150 274,365,000
19/06/2024 9,200 -0.10 ▼ -1.09 9,300 9,400 9,000 22,810 209,852,000
18/06/2024 9,300 0.30 ▲ 3.23 9,000 9,600 8,800 82,520 767,436,000
17/06/2024 9,000 -0.10 ▼ -1.11 9,100 9,300 8,800 18,980 170,820,000
14/06/2024 9,100 0.80 ▲ 8.79 8,300 9,100 8,300 131,740 1,198,834,000
13/06/2024 8,300 0.00 ■■ 0.00 8,300 8,300 8,100 11,590 96,197,000
12/06/2024 8,300 0.10 ▲ 1.20 8,200 8,300 8,100 7,700 63,910,000
11/06/2024 8,200 0.00 ■■ 0.00 8,200 8,300 8,100 14,580 119,556,000
10/06/2024 8,200 0.00 ■■ 0.00 8,200 8,400 8,200 12,450 102,090,000
07/06/2024 8,200 -0.10 ▼ -1.22 8,300 8,300 8,200 11,700 95,940,000
06/06/2024 8,300 0.00 ■■ 0.00 8,300 8,400 8,200 10,730 89,059,000
05/06/2024 8,300 0.10 ▲ 1.20 8,200 8,400 8,200 21,580 179,114,000
04/06/2024 8,200 -0.20 ▼ -2.44 8,400 8,400 8,200 20,060 164,492,000
03/06/2024 8,400 0.10 ▲ 1.19 8,300 8,400 8,200 16,660 139,944,000
31/05/2024 8,300 0.00 ■■ 0.00 8,300 8,400 8,200 7,440 61,752,000
30/05/2024 8,300 0.00 ■■ 0.00 8,300 8,400 8,200 18,040 149,732,000
29/05/2024 8,300 0.10 ▲ 1.20 8,200 8,400 8,100 24,250 201,275,000
28/05/2024 8,200 0.00 ■■ 0.00 8,200 8,300 8,200 11,590 95,038,000
27/05/2024 8,200 0.10 ▲ 1.22 8,100 8,200 8,100 10,310 84,542,000
24/05/2024 8,100 -0.20 ▼ -2.47 8,300 8,400 8,100 23,670 191,727,000
23/05/2024 8,300 0.00 ■■ 0.00 8,300 8,400 8,300 6,430 53,369,000
22/05/2024 8,300 -0.10 ▼ -1.20 8,400 8,500 8,200 19,790 164,257,000
21/05/2024 8,400 0.20 ▲ 2.38 8,200 8,400 8,200 22,540 189,336,000
20/05/2024 8,200 0.00 ■■ 0.00 8,200 8,300 8,100 14,200 116,440,000
17/05/2024 8,200 0.10 ▲ 1.22 8,100 8,200 8,000 7,700 63,140,000
16/05/2024 8,100 0.10 ▲ 1.23 8,000 8,200 8,000 14,590 118,179,000
15/05/2024 8,000 -0.10 ▼ -1.25 8,100 8,100 7,900 14,330 114,640,000
14/05/2024 8,100 0.00 ■■ 0.00 8,100 8,200 8,100 9,450 76,545,000
13/05/2024 8,100 0.00 ■■ 0.00 8,100 8,200 8,000 10,410 84,321,000
10/05/2024 8,100 0.00 ■■ 0.00 8,100 8,200 8,000 6,640 53,784,000
09/05/2024 8,100 -0.20 ▼ -2.47 8,300 8,300 8,000 12,350 100,035,000
08/05/2024 8,300 0.10 ▲ 1.20 8,200 8,300 8,100 9,180 76,194,000
07/05/2024 8,200 0.10 ▲ 1.22 8,100 8,200 8,000 17,350 142,270,000
06/05/2024 8,100 0.10 ▲ 1.23 8,000 8,100 7,300 9,640 78,084,000
03/05/2024 8,000 -0.10 ▼ -1.25 8,100 8,100 8,000 12,030 96,240,000
02/05/2024 8,100 0.10 ▲ 1.23 8,000 8,100 7,900 10,090 81,729,000
26/04/2024 8,000 -0.10 ▼ -1.25 8,100 8,100 8,000 8,600 68,800,000
25/04/2024 8,100 0.00 ■■ 0.00 8,100 8,100 7,900 17,320 140,292,000
24/04/2024 8,100 0.10 ▲ 1.23 8,000 8,100 7,900 10,640 86,184,000
23/04/2024 8,000 -0.10 ▼ -1.25 8,100 8,200 7,900 9,370 74,960,000
22/04/2024 8,100 0.10 ▲ 1.23 8,000 8,200 8,000 7,640 61,884,000
19/04/2024 8,000 -0.10 ▼ -1.25 8,100 8,100 7,800 21,780 174,240,000
17/04/2024 8,100 -0.10 ▼ -1.23 8,200 8,300 8,100 8,680 70,308,000
16/04/2024 8,200 -0.30 ▼ -3.66 8,500 8,500 8,100 41,690 341,858,000
15/04/2024 8,500 -0.50 ▼ -5.88 9,000 9,000 8,400 28,430 241,655,000
12/04/2024 9,000 0.00 ■■ 0.00 9,000 9,000 8,200 12,050 108,450,000
11/04/2024 9,000 -0.10 ▼ -1.11 9,100 9,100 8,900 5,470 49,230,000
10/04/2024 9,100 0.20 ▲ 2.20 8,900 9,100 8,900 10,030 91,273,000
09/04/2024 8,900 0.00 ■■ 0.00 8,900 8,900 8,800 15,950 141,955,000
08/04/2024 8,900 -0.20 ▼ -2.25 9,100 9,100 8,800 40,640 361,696,000
05/04/2024 9,100 -0.10 ▼ -1.10 9,200 9,200 9,100 7,540 68,614,000
04/04/2024 9,200 -0.10 ▼ -1.09 9,300 9,300 9,200 21,200 195,040,000
03/04/2024 9,300 -0.10 ▼ -1.08 9,400 9,500 9,300 21,540 200,322,000
02/04/2024 9,400 0.10 ▲ 1.06 9,300 9,400 9,200 50,080 470,752,000
01/04/2024 9,300 -0.10 ▼ -1.08 9,400 9,500 9,300 37,300 346,890,000
29/03/2024 9,400 -0.10 ▼ -1.06 9,500 9,600 9,400 12,650 118,910,000
28/03/2024 9,500 0.00 ■■ 0.00 9,500 9,600 9,400 24,610 233,795,000
27/03/2024 9,500 0.00 ■■ 0.00 9,500 9,600 9,400 19,990 189,905,000
26/03/2024 9,500 -0.10 ▼ -1.05 9,600 9,600 9,400 15,140 143,830,000
25/03/2024 9,600 0.00 ■■ 0.00 9,600 9,700 9,000 30,380 291,648,000
22/03/2024 9,600 0.10 ▲ 1.04 9,500 9,700 9,400 22,640 217,344,000
21/03/2024 9,500 -0.10 ▼ -1.05 9,600 9,600 9,300 35,320 335,540,000
20/03/2024 9,600 0.10 ▲ 1.04 9,500 9,600 9,300 9,320 89,472,000
19/03/2024 9,500 0.00 ■■ 0.00 9,500 9,600 9,500 12,800 121,600,000
18/03/2024 9,500 -0.20 ▼ -2.11 9,700 9,900 9,300 42,210 400,995,000
15/03/2024 9,700 -0.10 ▼ -1.03 9,800 9,900 9,600 14,260 138,322,000
14/03/2024 9,800 0.20 ▲ 2.04 9,600 10,000 9,600 52,830 517,734,000
13/03/2024 9,600 0.10 ▲ 1.04 9,500 9,600 9,400 23,790 228,384,000
12/03/2024 9,500 0.00 ■■ 0.00 9,500 9,600 9,400 15,820 150,290,000
11/03/2024 9,500 -0.10 ▼ -1.05 9,600 9,600 9,500 15,470 146,965,000
08/03/2024 9,600 -0.20 ▼ -2.08 9,800 9,900 9,600 27,630 265,248,000
07/03/2024 9,800 0.00 ■■ 0.00 9,800 9,800 9,600 21,780 213,444,000
06/03/2024 9,800 -0.10 ▼ -1.02 9,900 9,900 9,700 34,500 338,100,000
05/03/2024 9,900 0.10 ▲ 1.01 9,800 9,900 9,700 14,930 147,807,000
04/03/2024 9,800 0.00 ■■ 0.00 9,800 10,000 9,800 23,240 227,752,000
01/03/2024 9,800 -0.10 ▼ -1.02 9,900 10,000 9,700 29,640 290,472,000
29/02/2024 9,900 0.00 ■■ 0.00 9,900 10,000 9,700 28,510 282,249,000
28/02/2024 9,900 0.00 ■■ 0.00 9,900 10,000 9,800 24,260 240,174,000
27/02/2024 9,900 0.10 ▲ 1.01 9,800 9,900 9,700 35,770 354,123,000
26/02/2024 9,800 0.10 ▲ 1.02 9,700 9,900 9,700 15,480 151,704,000
23/02/2024 9,700 -0.30 ▼ -3.09 10,000 10,100 9,700 61,830 599,751,000
22/02/2024 10,000 0.00 ■■ 0.00 10,000 10,100 9,900 29,160 291,600,000
21/02/2024 10,000 0.10 ▲ 1.00 9,900 10,100 9,800 25,400 254,000,000
20/02/2024 9,900 0.00 ■■ 0.00 9,900 10,200 9,900 598,700 5,927,130,000
19/02/2024 9,900 0.30 ▲ 3.03 9,600 9,900 9,600 641,500 6,350,850,000
16/02/2024 9,600 0.00 ■■ 0.00 9,600 9,800 9,500 344,000 3,302,400,000
15/02/2024 9,600 0.00 ■■ 0.00 9,600 9,800 9,600 296,400 2,845,440,000
07/02/2024 9,600 0.00 ■■ 0.00 9,600 9,800 9,500 369,900 3,551,040,000
06/02/2024 9,600 0.10 ▲ 1.04 9,500 9,600 9,500 116,800 1,121,280,000
05/02/2024 9,500 -0.10 ▼ -1.05 9,600 9,700 9,500 122,000 1,159,000,000
02/02/2024 9,600 0.00 ■■ 0.00 9,600 9,700 9,500 211,800 2,033,280,000
01/02/2024 9,600 0.20 ▲ 2.08 9,400 9,600 9,300 114,600 1,100,160,000
31/01/2024 9,400 -0.10 ▼ -1.06 9,500 9,700 9,400 132,200 1,242,680,000
30/01/2024 9,500 -0.20 ▼ -2.11 9,700 9,700 9,500 112,000 1,064,000,000
29/01/2024 9,700 0.10 ▲ 1.03 9,600 9,700 9,500 147,300 1,428,810,000
26/01/2024 9,600 0.00 ■■ 0.00 9,600 9,700 9,500 56,400 541,440,000
25/01/2024 9,600 0.10 ▲ 1.04 9,500 9,600 9,500 106,400 1,021,440,000
24/01/2024 9,500 -0.10 ▼ -1.05 9,600 9,700 9,500 124,200 1,179,900,000
23/01/2024 9,600 -0.10 ▼ -1.04 9,700 9,800 9,600 80,200 769,920,000
22/01/2024 9,700 0.10 ▲ 1.03 9,600 9,800 9,500 163,800 1,588,860,000
19/01/2024 9,600 0.00 ■■ 0.00 9,600 9,700 9,600 118,600 1,138,560,000
18/01/2024 9,600 0.00 ■■ 0.00 9,600 9,700 9,500 120,300 1,154,880,000
17/01/2024 9,600 0.00 ■■ 0.00 9,600 9,800 9,600 117,900 1,131,840,000
16/01/2024 9,600 0.10 ▲ 1.04 9,500 9,600 9,400 175,900 1,688,640,000
15/01/2024 9,500 -0.20 ▼ -2.11 9,700 9,800 9,500 116,500 1,106,750,000
12/01/2024 9,700 -0.20 ▼ -2.06 9,900 9,900 9,500 301,700 2,926,490,000
11/01/2024 9,900 0.10 ▲ 1.01 9,800 9,900 9,600 197,100 1,951,290,000
10/01/2024 9,800 0.00 ■■ 0.00 9,800 10,000 9,500 499,200 4,892,160,000
09/01/2024 9,800 -0.20 ▼ -2.04 10,000 10,000 9,800 234,000 2,293,200,000
08/01/2024 10,000 0.40 ▲ 4.00 9,600 10,100 9,600 934,200 9,342,000,000
05/01/2024 9,600 0.00 ■■ 0.00 9,600 9,700 9,400 184,900 1,775,040,000
04/01/2024 9,600 -0.20 ▼ -2.08 9,800 9,900 9,500 460,500 4,420,800,000
03/01/2024 9,800 0.60 ▲ 6.12 9,200 9,800 9,200 815,500 7,991,900,000
02/01/2024 9,200 0.00 ■■ 0.00 9,200 9,300 9,200 149,600 1,376,320,000
29/12/2023 9,200 0.00 ■■ 0.00 9,200 9,300 9,100 184,000 1,692,800,000
28/12/2023 9,200 0.10 ▲ 1.09 9,100 9,300 9,200 75,100 690,920,000
27/12/2023 9,100 -0.10 ▼ -1.10 9,200 9,300 9,100 141,200 1,284,920,000
26/12/2023 9,200 0.00 ■■ 0.00 9,200 9,300 9,100 148,300 1,364,360,000
25/12/2023 9,200 0.00 ■■ 0.00 9,200 9,300 9,100 71,900 661,480,000
22/12/2023 9,200 0.00 ■■ 0.00 9,200 9,300 8,900 92,900 854,680,000
21/12/2023 9,200 -0.10 ▼ -1.09 9,300 9,300 9,200 83,700 770,040,000
20/12/2023 9,300 0.00 ■■ 0.00 9,300 9,300 9,200 74,100 689,130,000
19/12/2023 9,300 0.20 ▲ 2.15 9,100 9,300 9,100 125,200 1,164,360,000
18/12/2023 9,100 -0.10 ▼ -1.10 9,200 9,200 9,000 229,500 2,088,450,000
15/12/2023 9,200 -0.10 ▼ -1.09 9,300 9,400 9,200 120,300 1,106,760,000
14/12/2023 9,300 -0.10 ▼ -1.08 9,400 9,500 9,200 190,100 1,767,930,000
13/12/2023 9,400 -0.10 ▼ -1.06 9,500 9,700 9,400 221,000 2,077,400,000
12/12/2023 9,500 -0.10 ▼ -1.05 9,600 9,700 9,500 168,400 1,599,800,000
11/12/2023 9,600 0.00 ■■ 0.00 9,600 9,700 9,400 200,700 1,926,720,000
08/12/2023 9,600 0.00 ■■ 0.00 9,600 9,700 9,500 168,400 1,616,640,000
07/12/2023 9,600 0.00 ■■ 0.00 9,600 9,800 9,400 600,800 5,767,680,000
06/12/2023 9,600 0.10 ▲ 1.04 9,500 9,700 9,500 285,500 2,740,800,000
05/12/2023 9,500 0.00 ■■ 0.00 9,500 9,600 9,400 161,000 1,529,500,000
04/12/2023 9,500 0.30 ▲ 3.16 9,200 9,600 9,200 386,500 3,671,750,000
01/12/2023 9,200 0.10 ▲ 1.09 9,100 9,200 9,000 110,600 1,017,520,000
30/11/2023 9,100 0.00 ■■ 0.00 9,100 9,300 9,100 140,800 1,281,280,000
29/11/2023 9,100 0.10 ▲ 1.10 9,000 9,200 8,900 73,400 667,940,000
28/11/2023 9,000 -0.10 ▼ -1.11 9,100 9,200 8,900 269,300 2,423,700,000
27/11/2023 9,100 -0.20 ▼ -2.20 9,300 9,300 9,100 119,900 1,091,090,000
24/11/2023 9,300 -0.10 ▼ -1.08 9,400 9,400 9,000 250,800 2,332,440,000
23/11/2023 9,400 -0.10 ▼ -1.06 9,500 9,700 9,400 459,000 4,314,600,000
22/11/2023 9,500 0.00 ■■ 0.00 9,500 9,600 9,400 177,200 1,683,400,000
21/11/2023 9,500 0.20 ▲ 2.11 9,300 9,600 9,300 182,100 1,729,950,000
20/11/2023 9,300 -0.20 ▼ -2.15 9,500 9,500 9,000 151,200 1,406,160,000
17/11/2023 9,500 -0.30 ▼ -3.16 9,800 9,900 9,300 438,500 4,165,750,000
16/11/2023 9,800 0.10 ▲ 1.02 9,700 9,800 9,600 115,800 1,134,840,000
15/11/2023 9,700 0.00 ■■ 0.00 9,700 10,000 9,700 773,300 7,501,010,000
14/11/2023 9,700 0.10 ▲ 1.03 9,600 9,800 9,500 322,500 3,128,250,000
13/11/2023 9,600 0.10 ▲ 1.04 9,500 9,800 9,400 235,800 2,263,680,000
10/11/2023 9,500 -0.20 ▼ -2.11 9,700 9,700 9,400 302,600 2,874,700,000
09/11/2023 9,700 0.00 ■■ 0.00 9,700 9,900 9,700 439,700 4,265,090,000
08/11/2023 9,700 0.70 ▲ 7.22 9,000 9,800 8,900 348,100 3,376,570,000
07/11/2023 9,000 0.00 ■■ 0.00 9,000 9,200 8,900 125,900 1,133,100,000
06/11/2023 9,000 -0.10 ▼ -1.11 9,100 9,300 8,800 165,900 1,493,100,000
03/11/2023 9,100 -0.10 ▼ -1.10 9,200 9,300 9,000 148,700 1,353,170,000
02/11/2023 9,200 0.70 ▲ 7.61 8,500 9,300 8,500 178,400 1,641,280,000
01/11/2023 8,500 0.10 ▲ 1.18 8,400 8,500 7,700 194,800 1,655,800,000
31/10/2023 8,400 -0.60 ▼ -7.14 9,000 9,000 8,400 453,200 3,806,880,000
30/10/2023 9,000 -0.20 ▼ -2.22 9,200 9,400 9,000 112,600 1,013,400,000
27/10/2023 9,200 -0.20 ▼ -2.17 9,400 9,400 8,800 189,400 1,742,480,000
26/10/2023 9,400 -1.00 ▼ -10.64 10,400 10,400 9,400 853,200 8,020,080,000
25/10/2023 10,400 -0.10 ▼ -0.96 10,500 10,700 10,400 98,000 1,019,200,000
24/10/2023 10,500 0.10 ▲ 0.95 10,400 10,500 10,300 76,700 805,350,000
23/10/2023 10,400 0.10 ▲ 0.96 10,300 10,500 10,200 121,000 1,258,400,000
20/10/2023 10,300 0.20 ▲ 1.94 10,100 10,400 9,900 255,500 2,631,650,000
19/10/2023 10,100 -0.30 ▼ -2.97 10,400 10,600 10,100 159,100 1,606,910,000
18/10/2023 10,400 -0.60 ▼ -5.77 11,000 11,200 10,400 420,100 4,369,040,000
17/10/2023 11,000 -0.50 ▼ -4.55 11,500 11,700 11,000 361,000 3,971,000,000
16/10/2023 11,500 -0.30 ▼ -2.61 11,800 11,800 11,500 144,600 1,662,900,000
13/10/2023 11,800 -0.10 ▼ -0.85 11,900 12,500 11,600 289,200 3,412,560,000
12/10/2023 11,900 -0.30 ▼ -2.52 12,200 12,400 11,800 411,600 4,898,040,000
11/10/2023 12,200 0.30 ▲ 2.46 11,900 12,300 11,500 324,100 3,954,020,000
10/10/2023 11,900 0.80 ▲ 6.72 11,100 11,900 11,100 662,200 7,880,180,000
09/10/2023 11,100 0.30 ▲ 2.70 10,800 11,100 10,800 279,700 3,104,670,000
06/10/2023 10,800 -0.10 ▼ -0.93 10,900 11,000 10,700 198,400 2,142,720,000
05/10/2023 10,900 -0.20 ▼ -1.83 11,100 11,200 10,700 245,000 2,670,500,000
04/10/2023 11,100 0.10 ▲ 0.90 11,000 11,200 10,500 249,100 2,765,010,000
03/10/2023 11,000 0.10 ▲ 0.91 10,900 11,400 10,800 562,000 6,182,000,000
02/10/2023 10,900 0.10 ▲ 0.92 10,800 11,200 10,900 187,400 2,042,660,000
29/09/2023 10,800 0.00 ■■ 0.00 10,800 11,100 10,800 224,500 2,424,600,000
28/09/2023 10,800 -0.30 ▼ -2.78 11,100 11,200 10,700 176,800 1,909,440,000
27/09/2023 11,100 0.10 ▲ 0.90 11,000 11,100 10,500 331,500 3,679,650,000
26/09/2023 11,000 -0.20 ▼ -1.82 11,200 11,600 11,000 379,700 4,176,700,000
21/09/2023 12,600 0.20 ▲ 1.59 12,400 12,700 12,400 323,400 4,074,840,000
20/09/2023 12,400 0.10 ▲ 0.81 12,300 12,500 12,300 281,600 3,491,840,000
19/09/2023 12,400 0.00 ■■ 0.00 12,400 12,500 12,300 16,500 204,600,000
18/09/2023 12,400 -0.20 ▼ -1.61 12,600 12,600 12,200 620,400 7,692,960,000
15/09/2023 12,600 -0.20 ▼ -1.59 12,800 12,800 12,500 402,800 5,075,280,000
14/09/2023 12,800 -0.20 ▼ -1.56 13,000 13,200 12,600 611,100 7,822,080,000
13/09/2023 13,000 0.40 ▲ 3.08 12,600 13,200 12,800 1,756,600 22,835,800,000
12/09/2023 12,600 -0.10 ▼ -0.79 12,700 12,700 12,400 559,800 7,053,480,000
11/09/2023 12,700 -0.10 ▼ -0.79 12,800 13,200 12,700 737,800 9,370,060,000
08/09/2023 12,800 0.10 ▲ 0.78 12,700 12,900 12,700 573,800 7,344,640,000
07/09/2023 12,700 0.20 ▲ 1.57 12,500 12,900 12,500 763,600 9,697,720,000
06/09/2023 12,500 0.10 ▲ 0.80 12,400 12,500 12,300 508,000 6,350,000,000
31/08/2023 12,300 0.40 ▲ 3.25 11,900 12,300 11,900 421,000 5,178,300,000
30/08/2023 11,900 -0.10 ▼ -0.84 12,000 12,400 11,900 382,800 4,555,320,000
29/08/2023 12,500 0.10 ▲ 0.80 12,400 12,600 12,400 477,500 5,968,750,000
28/08/2023 12,400 0.00 ■■ 0.00 12,400 12,900 11,200 326,700 4,051,080,000
25/08/2023 12,400 0.10 ▲ 0.81 12,300 12,600 12,300 542,800 6,730,720,000
24/08/2023 12,300 0.20 ▲ 1.63 12,100 12,400 12,000 621,200 7,640,760,000
23/08/2023 12,100 -0.20 ▼ -1.65 12,300 12,700 11,800 627,600 7,593,960,000
22/08/2023 12,300 0.00 ■■ 0.00 12,300 12,600 11,600 476,500 5,860,950,000
21/08/2023 12,300 -0.30 ▼ -2.44 12,600 12,600 11,900 561,600 6,907,680,000
18/08/2023 13,300 13.30 ▲ 100.00 0 13,900 13,100 916,300 12,186,790,000
17/08/2023 13,900 -0.20 ▼ -1.44 14,100 14,200 13,900 935,700 13,006,230,000
16/08/2023 14,100 14.10 ▲ 100.00 0 14,200 13,900 102,700 1,448,070,000
15/08/2023 14,100 -0.10 ▼ -0.71 14,200 14,500 14,100 693,800 9,782,580,000
14/08/2023 14,200 0.30 ▲ 2.11 13,900 14,300 13,900 699,600 9,934,320,000
11/08/2023 13,900 -0.20 ▼ -1.44 14,100 14,200 13,000 1,039,000 14,442,100,000
10/08/2023 14,100 -0.40 ▼ -2.84 14,500 14,500 14,100 1,095,100 15,440,910,000
09/08/2023 14,500 -0.10 ▼ -0.69 14,600 14,700 14,300 751,800 10,901,100,000
08/08/2023 14,600 0.00 ■■ 0.00 14,600 14,900 14,500 931,800 13,604,280,000
07/08/2023 14,600 0.30 ▲ 2.05 14,300 15,000 14,300 1,338,500 19,542,100,000
04/08/2023 14,300 0.20 ▲ 1.40 14,100 14,400 14,100 1,089,100 15,574,130,000
03/08/2023 14,100 -0.40 ▼ -2.84 14,500 14,900 14,100 1,528,200 21,547,620,000
02/08/2023 14,500 -0.10 ▼ -0.69 14,600 15,000 14,500 951,200 13,792,400,000
01/08/2023 14,600 0.30 ▲ 2.05 14,300 15,100 14,300 3,659,300 53,425,780,000
31/07/2023 14,300 0.00 ■■ 0.00 14,300 14,500 14,200 1,162,500 16,623,750,000
28/07/2023 14,300 0.30 ▲ 2.10 14,000 14,300 13,900 876,400 12,532,520,000
27/07/2023 14,000 14.00 ▲ 100.00 0 14,400 13,900 1,122,900 15,720,600,000
26/07/2023 14,200 -0.10 ▼ -0.70 14,300 14,300 14,000 848,000 12,041,600,000
25/07/2023 14,300 -0.10 ▼ -0.70 14,400 14,600 14,200 834,200 11,929,060,000
24/07/2023 14,400 0.40 ▲ 2.78 14,000 14,500 13,900 1,723,100 24,812,640,000
21/07/2023 14,000 -0.10 ▼ -0.71 14,100 14,200 13,900 848,500 11,879,000,000
20/07/2023 14,100 0.30 ▲ 2.13 13,800 14,200 13,600 918,500 12,950,850,000
19/07/2023 13,800 -0.40 ▼ -2.90 14,200 14,300 13,800 1,943,800 26,824,440,000
18/07/2023 14,200 -0.30 ▼ -2.11 14,500 14,500 14,200 997,500 14,164,500,000
17/07/2023 14,500 0.00 ■■ 0.00 14,500 14,700 14,300 809,100 11,731,950,000
14/07/2023 14,500 -0.10 ▼ -0.69 14,600 14,700 14,200 1,233,800 17,890,100,000
13/07/2023 14,600 0.20 ▲ 1.37 14,400 14,800 14,400 885,000 12,921,000,000
12/07/2023 14,400 0.20 ▲ 1.39 14,200 14,400 14,100 859,700 12,379,680,000
11/07/2023 14,200 -0.20 ▼ -1.41 14,400 14,600 14,200 991,700 14,082,140,000
10/07/2023 14,400 0.00 ■■ 0.00 14,400 14,500 14,200 728,600 10,491,840,000
07/07/2023 14,400 0.50 ▲ 3.47 13,900 14,400 13,800 975,800 14,051,520,000
06/07/2023 13,900 -0.40 ▼ -2.88 14,300 14,300 13,800 1,160,100 16,125,390,000
05/07/2023 14,300 0.00 ■■ 0.00 14,300 14,900 14,300 2,128,100 30,431,830,000
04/07/2023 14,300 0.30 ▲ 2.10 14,000 14,300 13,800 905,300 12,945,790,000
03/07/2023 14,000 0.40 ▲ 2.86 13,600 14,200 13,600 695,300 9,734,200,000
30/06/2023 13,600 -0.20 ▼ -1.47 13,800 13,900 13,600 705,300 9,592,080,000
29/06/2023 13,800 -0.30 ▼ -2.17 14,100 14,500 13,800 1,404,600 19,383,480,000
28/06/2023 14,100 -0.30 ▼ -2.13 14,400 14,400 14,000 684,900 9,657,090,000
27/06/2023 14,400 0.20 ▲ 1.39 14,200 14,500 14,100 945,700 13,618,080,000
26/06/2023 14,200 0.10 ▲ 0.70 14,100 14,300 13,500 1,601,400 22,739,880,000
23/06/2023 14,100 -0.40 ▼ -2.84 14,500 14,800 14,000 1,607,100 22,660,110,000
22/06/2023 14,500 0.00 ■■ 0.00 14,500 14,600 14,200 1,026,200 14,879,900,000
21/06/2023 14,500 14.50 ▲ 100.00 0 14,700 13,300 2,645,300 38,356,850,000
20/06/2023 13,400 0.70 ▲ 5.22 12,700 13,400 12,800 1,732,400 23,214,160,000
19/06/2023 12,700 0.10 ▲ 0.79 12,600 12,900 12,600 523,400 6,647,180,000
16/06/2023 12,600 0.10 ▲ 0.79 12,500 12,900 12,500 722,600 9,104,760,000
15/06/2023 12,500 0.00 ■■ 0.00 12,500 12,700 12,400 510,500 6,381,250,000
14/06/2023 12,500 -0.40 ▼ -3.20 12,900 13,000 12,500 705,500 8,818,750,000
13/06/2023 12,900 0.00 ■■ 0.00 12,900 13,100 12,700 740,400 9,551,160,000
12/06/2023 12,900 0.30 ▲ 2.33 12,600 12,900 12,600 808,300 10,427,070,000
09/06/2023 12,600 -0.30 ▼ -2.38 12,900 13,000 12,500 1,021,600 12,872,160,000
08/06/2023 12,900 -0.40 ▼ -3.10 13,300 13,400 12,900 1,546,700 19,952,430,000
07/06/2023 13,300 0.10 ▲ 0.75 13,200 13,600 13,200 1,192,200 15,856,260,000
06/06/2023 13,200 0.10 ▲ 0.76 13,100 13,300 12,800 957,900 12,644,280,000
05/06/2023 13,100 -0.30 ▼ -2.29 13,400 13,600 13,100 808,000 10,584,800,000
02/06/2023 13,400 0.20 ▲ 1.49 13,200 13,500 13,100 1,408,400 18,872,560,000
01/06/2023 13,200 0.00 ■■ 0.00 13,200 13,500 13,000 1,489,300 19,658,760,000
31/05/2023 13,200 -0.10 ▼ -0.76 13,300 13,700 13,200 1,506,100 19,880,520,000
30/05/2023 13,300 0.80 ▲ 6.02 12,500 13,300 12,500 2,288,400 30,435,720,000
29/05/2023 12,500 -0.10 ▼ -0.80 12,600 12,700 12,500 1,152,800 14,410,000,000
26/05/2023 12,600 0.10 ▲ 0.79 12,500 12,800 12,500 818,500 10,313,100,000
25/05/2023 12,500 0.10 ▲ 0.80 12,400 12,800 12,200 1,169,000 14,612,500,000
24/05/2023 12,400 12.40 ▲ 100.00 0 12,700 12,400 1,462,700 18,137,480,000
23/05/2023 12,400 0.10 ▲ 0.81 12,300 12,500 12,200 1,651,400 20,477,360,000
22/05/2023 12,300 0.60 ▲ 4.88 11,700 12,300 11,600 2,281,700 28,064,910,000
19/05/2023 11,700 0.00 ■■ 0.00 11,700 11,900 11,500 530,900 6,211,530,000
18/05/2023 11,700 0.00 ■■ 0.00 11,700 11,800 11,500 571,000 6,680,700,000
17/05/2023 11,700 0.00 ■■ 0.00 11,700 11,900 11,600 601,800 7,041,060,000
16/05/2023 11,700 0.10 ▲ 0.85 11,600 11,900 11,600 653,800 7,649,460,000
15/05/2023 11,600 -0.40 ▼ -3.45 12,000 12,200 11,200 715,200 8,296,320,000
12/05/2023 12,000 12.00 ▲ 100.00 0 12,100 11,700 767,900 9,214,800,000
11/05/2023 11,800 0.30 ▲ 2.54 11,500 11,900 11,500 1,338,800 15,797,840,000
10/05/2023 11,500 0.30 ▲ 2.61 11,200 11,500 11,100 732,100 8,419,150,000
09/05/2023 11,200 0.00 ■■ 0.00 11,200 11,400 11,200 419,300 4,696,160,000
08/05/2023 11,200 -0.10 ▼ -0.89 11,300 11,400 11,200 429,000 4,804,800,000
05/05/2023 11,300 -0.10 ▼ -0.88 11,400 11,500 11,200 403,600 4,560,680,000
04/05/2023 11,400 0.10 ▲ 0.88 11,300 11,500 11,200 638,400 7,277,760,000
28/04/2023 11,300 0.20 ▲ 1.77 11,100 11,300 11,100 277,000 3,130,100,000
27/04/2023 11,100 -0.10 ▼ -0.90 11,200 11,400 11,100 210,600 2,337,660,000
26/04/2023 11,200 0.20 ▲ 1.79 11,000 11,200 10,900 285,500 3,197,600,000
25/04/2023 11,000 -0.20 ▼ -1.82 11,200 11,400 11,000 321,500 3,536,500,000
24/04/2023 11,200 0.00 ■■ 0.00 11,200 11,400 10,900 308,000 3,449,600,000
21/04/2023 11,200 -0.40 ▼ -3.57 11,600 11,800 11,100 1,037,500 11,620,000,000
20/04/2023 11,600 0.00 ■■ 0.00 11,600 11,700 11,400 371,200 4,305,920,000
19/04/2023 11,600 -0.30 ▼ -2.59 11,900 12,000 11,500 481,000 5,579,600,000
18/04/2023 11,900 0.30 ▲ 2.52 11,600 11,900 11,400 899,500 10,704,050,000
17/04/2023 11,600 0.10 ▲ 0.86 11,500 11,700 11,500 191,700 2,223,720,000
14/04/2023 11,500 -0.10 ▼ -0.87 11,600 11,800 11,500 590,700 6,793,050,000
13/04/2023 11,600 -0.20 ▼ -1.72 11,800 11,800 11,600 517,200 5,999,520,000
12/04/2023 11,800 0.00 ■■ 0.00 11,800 12,000 11,700 701,300 8,275,340,000
11/04/2023 11,800 0.20 ▲ 1.69 11,600 11,800 11,500 618,100 7,293,580,000
10/04/2023 11,600 -0.30 ▼ -2.59 11,900 12,100 11,600 1,440,000 16,704,000,000
07/04/2023 11,900 -0.10 ▼ -0.84 12,000 12,100 11,800 743,000 8,841,700,000
06/04/2023 12,000 -0.30 ▼ -2.50 12,300 12,900 11,900 1,341,700 16,100,400,000
05/04/2023 12,300 0.00 ■■ 0.00 12,300 12,500 12,100 931,600 11,458,680,000
04/04/2023 12,300 -0.10 ▼ -0.81 12,400 12,700 12,300 1,490,700 18,335,610,000
03/04/2023 12,400 0.60 ▲ 4.84 11,800 12,400 11,800 1,051,600 13,039,840,000
31/03/2023 11,800 -0.20 ▼ -1.69 12,000 12,200 11,600 904,500 10,673,100,000
30/03/2023 12,000 -0.10 ▼ -0.83 12,100 12,400 12,000 1,093,800 13,125,600,000
29/03/2023 12,100 0.10 ▲ 0.83 12,000 12,200 11,900 688,100 8,326,010,000
28/03/2023 12,000 -0.20 ▼ -1.67 12,200 12,500 12,000 1,051,600 12,619,200,000
27/03/2023 11,900 0.10 ▲ 0.84 11,800 11,900 11,700 582,900 6,936,510,000
24/03/2023 11,800 0.10 ▲ 0.85 11,700 11,900 11,600 861,800 10,169,240,000
23/03/2023 11,700 0.00 ■■ 0.00 11,700 11,900 11,500 556,700 6,513,390,000
22/03/2023 11,700 0.20 ▲ 1.71 11,500 12,000 11,500 1,459,100 17,071,470,000
21/03/2023 11,500 0.40 ▲ 3.48 11,100 11,500 11,100 582,900 6,703,350,000
20/03/2023 11,100 -0.40 ▼ -3.60 11,500 11,900 11,100 822,100 9,125,310,000
17/03/2023 11,500 0.10 ▲ 0.87 11,400 11,700 11,400 302,900 3,483,350,000
16/03/2023 11,400 -0.40 ▼ -3.51 11,800 11,800 11,400 569,300 6,490,020,000
15/03/2023 11,800 0.70 ▲ 5.93 11,100 11,800 11,100 589,800 6,959,640,000
14/03/2023 11,100 -0.40 ▼ -3.60 11,500 11,700 11,000 1,164,900 12,930,390,000
13/03/2023 11,500 -0.30 ▼ -2.61 11,800 11,800 11,500 779,400 8,963,100,000
10/03/2023 11,800 -0.40 ▼ -3.39 12,200 12,200 11,700 1,312,900 15,492,220,000
09/03/2023 12,200 -0.20 ▼ -1.64 12,400 12,600 12,200 817,600 9,974,720,000
08/03/2023 12,400 0.30 ▲ 2.42 12,100 12,400 11,800 901,900 11,183,560,000
07/03/2023 12,100 0.40 ▲ 3.31 11,700 12,200 11,500 1,048,100 12,682,010,000
06/03/2023 11,700 0.00 ■■ 0.00 11,700 12,300 11,700 702,200 8,215,740,000
03/03/2023 11,700 0.20 ▲ 1.71 11,500 12,100 11,500 1,446,100 16,919,370,000
02/03/2023 11,500 -0.20 ▼ -1.74 11,700 11,900 11,400 614,700 7,069,050,000
01/03/2023 11,700 0.80 ▲ 6.84 10,900 11,700 10,500 750,800 8,784,360,000
28/02/2023 10,900 -0.50 ▼ -4.59 11,400 11,800 10,600 1,170,900 12,762,810,000
27/02/2023 11,400 -0.80 ▼ -7.02 12,200 12,100 11,400 1,215,500 13,856,700,000
24/02/2023 12,200 -0.30 ▼ -2.46 12,500 12,900 12,000 1,044,000 12,736,800,000
23/02/2023 12,500 0.50 ▲ 4.00 12,000 12,500 11,400 1,975,800 24,697,500,000
22/02/2023 12,000 -0.50 ▼ -4.17 12,500 13,200 12,000 2,213,300 26,559,600,000
21/02/2023 12,500 -0.20 ▼ -1.60 12,700 13,200 12,400 1,477,600 18,470,000,000
20/02/2023 12,700 1.10 ▲ 8.66 11,600 12,700 11,600 2,340,300 29,721,810,000
17/02/2023 11,600 -0.20 ▼ -1.72 11,800 12,000 11,400 1,185,900 13,756,440,000
16/02/2023 11,800 0.30 ▲ 2.54 11,500 11,800 11,300 1,545,300 18,234,540,000
15/02/2023 11,500 0.70 ▲ 6.09 10,800 11,700 10,700 1,956,000 22,494,000,000
14/02/2023 10,800 -0.20 ▼ -1.85 11,000 11,300 10,600 842,200 9,095,760,000
13/02/2023 11,000 0.30 ▲ 2.73 10,700 11,100 10,400 1,661,600 18,277,600,000
10/02/2023 10,700 0.30 ▲ 2.80 10,400 10,900 10,200 1,535,800 16,433,060,000
09/02/2023 10,400 0.00 ■■ 0.00 10,400 10,500 10,000 550,900 5,729,360,000
08/02/2023 10,400 0.40 ▲ 3.85 10,000 10,400 9,700 746,300 7,761,520,000
07/02/2023 10,000 -0.40 ▼ -4.00 10,400 10,600 9,800 713,500 7,135,000,000
06/02/2023 10,400 0.00 ■■ 0.00 10,400 10,600 10,200 368,300 3,830,320,000
03/02/2023 10,400 0.20 ▲ 1.92 10,200 10,800 10,200 846,200 8,800,480,000
02/02/2023 10,200 -0.50 ▼ -4.90 10,700 10,900 10,100 869,000 8,863,800,000
01/02/2023 10,700 -0.90 ▼ -8.41 11,600 11,700 10,700 1,782,600 19,073,820,000
31/01/2023 11,600 0.40 ▲ 3.45 11,200 11,600 10,900 914,300 10,605,880,000
30/01/2023 11,200 -0.10 ▼ -0.89 11,300 11,800 11,100 1,718,000 19,241,600,000
27/01/2023 11,300 0.20 ▲ 1.77 11,100 11,800 11,100 844,500 9,542,850,000
19/01/2023 11,100 0.00 ■■ 0.00 11,100 11,600 10,900 1,145,400 12,713,940,000
18/01/2023 11,100 -0.30 ▼ -2.70 11,400 11,700 11,100 1,047,800 11,630,580,000
17/01/2023 11,400 0.40 ▲ 3.51 11,000 11,500 11,000 1,029,100 11,731,740,000
16/01/2023 11,000 0.20 ▲ 1.82 10,800 11,500 10,700 1,164,400 12,808,400,000
13/01/2023 10,800 -0.40 ▼ -3.70 11,200 11,500 10,600 1,491,100 16,103,880,000
12/01/2023 11,200 0.20 ▲ 1.79 11,000 11,300 10,800 966,400 10,823,680,000
11/01/2023 11,000 0.30 ▲ 2.73 10,700 11,500 10,800 1,145,800 12,603,800,000
10/01/2023 10,700 0.90 ▲ 8.41 9,800 10,700 9,700 1,288,700 13,789,090,000
09/01/2023 9,800 0.10 ▲ 1.02 9,700 10,000 9,600 316,400 3,100,720,000
06/01/2023 9,700 -0.30 ▼ -3.09 10,000 10,300 9,600 660,000 6,402,000,000
05/01/2023 10,000 0.10 ▲ 1.00 9,900 10,300 9,500 927,800 9,278,000,000
04/01/2023 9,900 0.90 ▲ 9.09 9,000 9,900 9,100 1,463,300 14,486,670,000
03/01/2023 9,000 0.80 ▲ 8.89 8,200 9,000 7,400 771,100 6,939,900,000
30/12/2022 8,200 0.00 ■■ 0.00 8,200 8,500 8,200 232,000 1,902,400,000
29/12/2022 8,200 0.00 ■■ 0.00 8,200 8,500 8,100 178,300 1,462,060,000
28/12/2022 8,200 -0.10 ▼ -1.22 8,300 8,400 8,200 207,600 1,702,320,000
27/12/2022 8,300 0.50 ▲ 6.02 7,800 8,400 7,600 176,600 1,465,780,000
26/12/2022 7,800 -0.40 ▼ -5.13 8,200 8,400 7,800 233,600 1,822,080,000
23/12/2022 8,200 0.10 ▲ 1.22 8,100 8,300 8,000 80,700 661,740,000
22/12/2022 8,100 0.10 ▲ 1.23 8,000 8,400 8,000 164,900 1,335,690,000
21/12/2022 8,000 -0.30 ▼ -3.75 8,300 8,600 7,800 684,500 5,476,000,000
20/12/2022 8,300 -0.60 ▼ -7.23 8,900 8,900 8,100 598,800 4,970,040,000
19/12/2022 8,900 -0.10 ▼ -1.12 9,000 9,500 8,900 716,300 6,375,070,000
15/12/2022 8,800 -0.10 ▼ -1.14 8,900 8,900 8,100 237,900 2,093,520,000
14/12/2022 8,900 0.10 ▲ 1.12 8,800 9,100 8,800 341,400 3,038,460,000
13/12/2022 8,800 0.00 ■■ 0.00 8,800 9,000 8,400 313,800 2,761,440,000
12/12/2022 8,800 -0.10 ▼ -1.14 8,900 9,500 8,800 720,000 6,336,000,000
09/12/2022 8,900 0.50 ▲ 5.62 8,400 8,900 8,200 905,600 8,059,840,000
08/12/2022 8,400 0.30 ▲ 3.57 8,100 8,700 8,100 376,900 3,165,960,000
07/12/2022 8,100 -0.10 ▼ -1.23 8,200 8,400 7,800 211,800 1,715,580,000
06/12/2022 8,200 -0.70 ▼ -8.54 8,900 9,000 8,100 617,800 5,065,960,000
05/12/2022 8,900 0.20 ▲ 2.25 8,700 9,200 8,600 566,100 5,038,290,000
02/12/2022 8,700 0.10 ▲ 1.15 8,600 8,700 8,000 803,800 6,993,060,000
01/12/2022 8,600 0.20 ▲ 2.33 8,400 9,100 8,300 602,400 5,180,640,000
30/11/2022 8,400 0.60 ▲ 7.14 7,800 8,400 7,800 951,700 7,994,280,000
29/11/2022 7,800 0.70 ▲ 8.97 7,100 7,800 6,600 1,166,900 9,101,820,000
28/11/2022 7,100 0.60 ▲ 8.45 6,500 7,100 6,600 632,500 4,490,750,000
25/11/2022 6,500 0.30 ▲ 4.62 6,200 6,500 5,600 414,000 2,691,000,000
24/11/2022 6,200 0.10 ▲ 1.61 6,100 6,200 5,900 219,500 1,360,900,000
23/11/2022 6,100 -0.40 ▼ -6.56 6,500 6,600 6,100 226,700 1,382,870,000
22/11/2022 6,500 0.20 ▲ 3.08 6,300 6,900 6,300 669,000 4,348,500,000
21/11/2022 6,300 0.40 ▲ 6.35 5,900 6,400 6,000 348,800 2,197,440,000
18/11/2022 5,900 0.30 ▲ 5.08 5,600 6,100 5,600 463,800 2,736,420,000
17/11/2022 5,900 0.30 ▲ 5.08 5,600 6,100 5,100 299,500 1,767,050,000
16/11/2022 5,600 0.50 ▲ 8.93 5,100 5,600 4,600 533,300 2,986,480,000
15/11/2022 5,100 -0.50 ▼ -9.80 5,600 5,600 5,100 398,700 2,033,370,000
14/11/2022 5,600 -0.60 ▼ -10.71 6,200 6,200 5,600 393,900 2,205,840,000
11/11/2022 6,200 -0.10 ▼ -1.61 6,300 6,600 5,700 236,300 1,465,060,000
10/11/2022 6,300 -0.70 ▼ -11.11 7,000 7,000 6,300 356,500 2,245,950,000
09/11/2022 7,000 0.20 ▲ 2.86 6,800 7,200 6,200 172,500 1,207,500,000
08/11/2022 6,800 0.00 ■■ 0.00 6,800 6,800 6,200 365,300 2,484,040,000
07/11/2022 6,800 -0.50 ▼ -7.35 7,300 7,500 6,800 404,700 2,751,960,000
04/11/2022 7,300 -0.50 ▼ -6.85 7,800 7,800 7,300 259,100 1,891,430,000
03/11/2022 7,800 0.10 ▲ 1.28 7,700 8,100 7,600 240,200 1,873,560,000
02/11/2022 7,700 -0.10 ▼ -1.30 7,800 7,900 7,500 287,500 2,213,750,000
01/11/2022 7,800 0.10 ▲ 1.28 7,700 7,900 7,600 193,600 1,510,080,000
31/10/2022 7,700 -0.10 ▼ -1.30 7,800 7,900 7,300 227,900 1,754,830,000
28/10/2022 7,800 0.10 ▲ 1.28 7,700 8,100 7,700 215,300 1,679,340,000
27/10/2022 7,700 0.50 ▲ 6.49 7,200 7,800 6,500 320,400 2,467,080,000
26/10/2022 7,200 -0.40 ▼ -5.56 7,600 7,900 6,900 223,800 1,611,360,000
25/10/2022 7,600 -0.40 ▼ -5.26 8,000 8,300 7,200 338,200 2,570,320,000
24/10/2022 8,000 -0.80 ▼ -10.00 8,800 9,200 8,000 435,900 3,487,200,000
21/10/2022 8,800 -0.90 ▼ -10.23 9,700 9,700 8,800 380,300 3,346,640,000
20/10/2022 9,700 0.00 ■■ 0.00 9,700 9,800 9,300 253,000 2,454,100,000
19/10/2022 9,700 -0.10 ▼ -1.03 9,800 9,800 9,600 177,200 1,718,840,000
18/10/2022 9,800 0.20 ▲ 2.04 9,600 10,000 9,600 260,800 2,555,840,000
17/10/2022 9,600 0.00 ■■ 0.00 9,600 9,600 9,300 192,500 1,848,000,000
14/10/2022 9,600 0.50 ▲ 5.21 9,100 9,600 9,300 339,000 3,254,400,000
13/10/2022 9,100 0.00 ■■ 0.00 9,100 9,300 8,900 209,700 1,908,270,000
12/10/2022 9,100 0.20 ▲ 2.20 8,900 9,400 8,100 438,600 3,991,260,000
11/10/2022 8,900 -0.90 ▼ -10.11 9,800 10,000 8,900 316,600 2,817,740,000
07/10/2022 9,600 -0.80 ▼ -8.33 10,400 10,400 9,600 560,000 5,376,000,000
06/10/2022 10,400 -1.00 ▼ -9.62 11,400 11,500 10,500 202,500 2,106,000,000
05/10/2022 11,400 0.40 ▲ 3.51 11,000 11,500 10,000 257,000 2,929,800,000
04/10/2022 11,000 -0.50 ▼ -4.55 11,500 11,900 11,000 305,400 3,359,400,000
03/10/2022 11,500 -1.10 ▼ -9.57 12,600 12,600 11,400 486,000 5,589,000,000
30/09/2022 12,600 -0.10 ▼ -0.79 12,700 12,900 11,600 742,600 9,356,760,000
29/09/2022 12,700 -0.90 ▼ -7.09 13,600 14,000 12,700 836,900 10,628,630,000
28/09/2022 13,600 -0.40 ▼ -2.94 14,000 14,400 13,500 746,100 10,146,960,000
27/09/2022 14,000 0.70 ▲ 5.00 13,300 14,200 13,400 1,266,100 17,725,400,000
26/09/2022 13,300 -0.70 ▼ -5.26 14,000 13,800 13,000 478,800 6,368,040,000
23/09/2022 14,000 0.20 ▲ 1.43 13,800 14,300 13,600 337,700 4,727,800,000
22/09/2022 13,800 0.40 ▲ 2.90 13,400 13,800 13,300 375,100 5,176,380,000
21/09/2022 13,400 0.30 ▲ 2.24 13,100 13,500 13,000 220,200 2,950,680,000
20/09/2022 13,100 -0.10 ▼ -0.76 13,200 13,500 12,900 390,100 5,110,310,000
19/09/2022 13,200 -0.40 ▼ -3.03 13,600 13,600 13,100 363,600 4,799,520,000
16/09/2022 13,600 -0.30 ▼ -2.21 13,900 14,000 13,400 299,300 4,070,480,000
15/09/2022 13,900 -0.10 ▼ -0.72 14,000 14,100 13,900 182,300 2,533,970,000
14/09/2022 14,000 0.20 ▲ 1.43 13,800 14,000 13,300 443,300 6,206,200,000
13/09/2022 13,800 0.00 ■■ 0.00 13,800 13,900 13,600 253,400 3,496,920,000
12/09/2022 13,800 0.10 ▲ 0.72 13,700 14,100 13,800 503,400 6,946,920,000
09/09/2022 13,700 -0.20 ▼ -1.46 13,900 14,000 13,400 522,100 7,152,770,000
08/09/2022 13,900 -0.60 ▼ -4.32 14,500 14,500 13,900 592,600 8,237,140,000
07/09/2022 14,500 -0.30 ▼ -2.07 14,800 14,900 14,500 499,000 7,235,500,000
06/09/2022 14,800 -0.20 ▼ -1.35 15,000 15,200 14,700 648,500 9,597,800,000
05/09/2022 15,000 0.20 ▲ 1.33 14,800 15,000 14,700 282,600 4,239,000,000
31/08/2022 14,800 0.20 ▲ 1.35 14,600 15,000 14,400 455,300 6,738,440,000
30/08/2022 14,600 -0.40 ▼ -2.74 15,000 15,200 14,600 574,900 8,393,540,000
29/08/2022 15,000 -0.50 ▼ -3.33 15,500 15,200 14,400 861,500 12,922,500,000
26/08/2022 15,500 -0.10 ▼ -0.65 15,600 15,800 15,300 623,100 9,658,050,000
25/08/2022 15,600 0.20 ▲ 1.28 15,400 15,900 15,300 325,700 5,080,920,000
24/08/2022 15,400 0.00 ■■ 0.00 15,400 15,900 15,300 327,700 5,046,580,000
23/08/2022 15,900 0.50 ▲ 3.14 15,400 15,900 15,200 650,800 10,347,720,000
22/08/2022 15,400 -0.50 ▼ -3.25 15,900 15,900 15,300 819,600 12,621,840,000
19/08/2022 15,900 -0.20 ▼ -1.26 16,100 16,200 15,800 645,300 10,260,270,000
18/08/2022 16,100 -0.30 ▼ -1.86 16,400 16,400 16,100 425,500 6,850,550,000
17/08/2022 16,400 -0.30 ▼ -1.83 16,700 16,800 16,300 672,200 11,024,080,000
16/08/2022 16,700 0.70 ▲ 4.19 16,000 17,000 16,100 1,783,700 29,787,790,000
15/08/2022 16,000 0.00 ■■ 0.00 16,000 16,300 15,900 496,500 7,944,000,000
12/08/2022 16,000 0.10 ▲ 0.63 15,900 16,000 15,700 550,500 8,808,000,000
11/08/2022 15,900 -0.20 ▼ -1.26 16,100 16,500 15,600 781,800 12,430,620,000
10/08/2022 16,100 0.10 ▲ 0.62 16,000 16,400 15,900 737,900 11,880,190,000
09/08/2022 16,000 -0.20 ▼ -1.25 16,200 16,200 15,900 542,800 8,684,800,000
08/08/2022 16,200 0.30 ▲ 1.85 15,900 16,400 15,900 617,400 10,001,880,000
05/08/2022 15,900 0.10 ▲ 0.63 15,800 16,000 15,700 459,600 7,307,640,000
04/08/2022 15,800 -0.30 ▼ -1.90 16,100 16,500 15,800 926,300 14,635,540,000
03/08/2022 16,100 0.30 ▲ 1.86 15,800 16,200 15,600 773,100 12,446,910,000
02/08/2022 15,800 0.00 ■■ 0.00 15,800 16,200 15,600 860,800 13,600,640,000
01/08/2022 15,800 0.50 ▲ 3.16 15,300 15,900 15,000 1,128,900 17,836,620,000
29/07/2022 15,300 -0.10 ▼ -0.65 15,400 15,500 15,100 660,600 10,107,180,000
28/07/2022 15,400 0.20 ▲ 1.30 15,200 15,900 15,300 1,040,000 16,016,000,000
27/07/2022 15,200 0.20 ▲ 1.32 15,000 15,200 14,600 357,200 5,429,440,000
26/07/2022 15,000 0.00 ■■ 0.00 15,000 15,300 15,000 559,400 8,391,000,000
25/07/2022 15,000 -0.40 ▼ -2.67 15,400 15,400 15,000 513,000 7,695,000,000
22/07/2022 15,400 -0.20 ▼ -1.30 15,600 15,600 15,300 478,600 7,370,440,000
21/07/2022 15,600 0.80 ▲ 5.13 14,800 15,600 14,700 1,452,200 22,654,320,000
20/07/2022 14,800 0.30 ▲ 2.03 14,500 15,000 14,400 531,100 7,860,280,000
19/07/2022 14,500 -0.20 ▼ -1.38 14,700 14,900 14,500 285,700 4,142,650,000
18/07/2022 14,700 0.20 ▲ 1.36 14,500 15,400 14,500 594,100 8,733,270,000
15/07/2022 14,500 -0.10 ▼ -0.69 14,600 15,000 14,500 648,700 9,406,150,000
14/07/2022 14,600 -0.10 ▼ -0.68 14,700 14,900 14,400 406,200 5,930,520,000
13/07/2022 14,700 0.20 ▲ 1.36 14,500 14,900 14,500 493,100 7,248,570,000
12/07/2022 14,500 0.30 ▲ 2.07 14,200 14,700 14,000 502,200 7,281,900,000
11/07/2022 14,200 0.70 ▲ 4.93 13,500 14,400 13,400 563,400 8,000,280,000
08/07/2022 13,500 0.40 ▲ 2.96 13,100 13,800 13,300 233,000 3,145,500,000
07/07/2022 13,100 0.00 ■■ 0.00 13,100 13,500 12,900 226,600 2,968,460,000
06/07/2022 13,100 -0.60 ▼ -4.58 13,700 13,800 13,100 285,000 3,733,500,000
05/07/2022 13,700 -0.50 ▼ -3.65 14,200 14,300 13,700 371,900 5,095,030,000
04/07/2022 14,200 0.20 ▲ 1.41 14,000 14,500 14,000 265,400 3,768,680,000
01/07/2022 14,000 0.00 ■■ 0.00 14,000 14,500 13,200 503,200 7,044,800,000
30/06/2022 14,000 -0.70 ▼ -5.00 14,700 14,900 14,000 366,900 5,136,600,000
29/06/2022 14,700 -0.20 ▼ -1.36 14,900 14,900 14,400 349,800 5,142,060,000
28/06/2022 14,900 0.40 ▲ 2.68 14,500 15,200 14,500 550,200 8,197,980,000
27/06/2022 14,500 0.30 ▲ 2.07 14,200 14,700 14,100 604,800 8,769,600,000
24/06/2022 14,200 -0.40 ▼ -2.82 14,600 14,800 14,200 422,000 5,992,400,000
23/06/2022 14,600 0.00 ■■ 0.00 14,600 14,600 13,900 375,800 5,486,680,000
22/06/2022 14,600 0.80 ▲ 5.48 13,800 14,600 12,500 509,300 7,435,780,000
21/06/2022 13,800 0.60 ▲ 4.35 13,200 13,900 11,900 600,000 8,280,000,000
20/06/2022 13,200 -1.20 ▼ -9.09 14,400 15,000 13,200 656,400 8,664,480,000
17/06/2022 14,400 -0.70 ▼ -4.86 15,100 15,800 14,100 569,700 8,203,680,000
16/06/2022 15,100 0.60 ▲ 3.97 14,500 15,700 14,700 475,800 7,184,580,000
15/06/2022 14,500 -1.40 ▼ -9.66 15,900 16,000 14,400 1,232,000 17,864,000,000
14/06/2022 15,900 -0.20 ▼ -1.26 16,100 16,500 14,500 493,800 7,851,420,000
13/06/2022 16,100 -1.70 ▼ -10.56 17,800 17,700 16,100 1,115,900 17,965,990,000
10/06/2022 17,800 0.30 ▲ 1.69 17,500 18,700 17,100 1,814,700 32,301,660,000
09/06/2022 17,500 -0.10 ▼ -0.57 17,600 17,700 17,300 566,200 9,908,500,000
08/06/2022 17,600 0.40 ▲ 2.27 17,200 18,200 16,900 1,152,200 20,278,720,000
07/06/2022 17,200 0.50 ▲ 2.91 16,700 17,200 15,800 1,024,700 17,624,840,000
06/06/2022 16,700 -0.10 ▼ -0.60 16,800 17,000 16,400 560,700 9,363,690,000
03/06/2022 16,800 0.00 ■■ 0.00 16,800 17,200 16,600 503,700 8,462,160,000
02/06/2022 16,800 0.30 ▲ 1.79 16,500 17,500 16,100 1,259,700 21,162,960,000
01/06/2022 16,500 0.30 ▲ 1.82 16,200 16,700 15,700 512,400 8,454,600,000
31/05/2022 16,200 -0.10 ▼ -0.62 16,300 16,500 15,800 602,800 9,765,360,000
30/05/2022 16,300 0.00 ■■ 0.00 16,300 16,500 16,000 498,400 8,123,920,000
27/05/2022 16,300 0.50 ▲ 3.07 15,800 16,900 15,600 744,000 12,127,200,000
26/05/2022 15,800 0.10 ▲ 0.63 15,700 16,200 15,600 415,200 6,560,160,000
25/05/2022 15,700 0.70 ▲ 4.46 15,000 16,000 15,100 820,500 12,881,850,000
24/05/2022 15,000 0.20 ▲ 1.33 14,800 15,200 14,300 284,200 4,263,000,000
23/05/2022 14,800 -0.50 ▼ -3.38 15,300 15,800 14,600 484,200 7,166,160,000
20/05/2022 15,300 0.40 ▲ 2.61 14,900 15,900 14,900 609,400 9,323,820,000
19/05/2022 14,900 0.00 ■■ 0.00 14,900 15,000 14,000 374,800 5,584,520,000
18/05/2022 14,900 0.40 ▲ 2.68 14,500 15,300 14,700 435,900 6,494,910,000
17/05/2022 14,500 1.30 ▲ 8.97 13,200 14,500 13,200 404,900 5,871,050,000
16/05/2022 13,200 -0.50 ▼ -3.79 13,700 14,900 12,400 381,500 5,035,800,000
13/05/2022 13,700 -1.50 ▼ -10.95 15,200 15,500 13,700 819,000 11,220,300,000
12/05/2022 15,200 -1.50 ▼ -9.87 16,700 16,700 15,200 572,800 8,706,560,000
11/05/2022 16,700 0.40 ▲ 2.40 16,300 16,800 16,100 243,000 4,058,100,000
10/05/2022 16,300 0.60 ▲ 3.68 15,700 16,500 14,600 519,800 8,472,740,000
09/05/2022 15,700 -1.70 ▼ -10.83 17,400 17,400 15,700 695,500 10,919,350,000
29/04/2022 16,400 0.30 ▲ 1.83 16,100 16,600 15,600 750,300 12,304,920,000
28/04/2022 16,100 -0.20 ▼ -1.24 16,300 16,800 16,100 367,400 5,915,140,000
27/04/2022 16,300 0.80 ▲ 4.91 15,500 16,500 15,300 344,500 5,615,350,000
26/04/2022 15,500 0.20 ▲ 1.29 15,300 15,500 13,800 871,200 13,503,600,000
25/04/2022 17,400 0.50 ▲ 2.87 16,900 17,400 17,000 2,300 40,020,000
23/04/2022 16,900 0.20 ▲ 1.18 16,700 17,600 16,200 44,050 744,445,000
22/04/2022 16,900 0.20 ▲ 1.18 16,700 17,600 16,200 44,050 744,445,000
21/04/2022 16,700 -0.40 ▼ -2.40 17,100 17,900 15,800 82,970 1,385,599,000
20/04/2022 17,100 -0.80 ▼ -4.68 17,900 18,300 17,100 73,310 1,253,601,000
19/04/2022 17,900 -1.90 ▼ -10.61 19,800 20,300 17,900 71,560 1,280,924,000
18/04/2022 19,800 -2.20 ▼ -11.11 22,000 22,100 19,800 146,480 2,900,304,000
16/04/2022 22,000 -0.50 ▼ -2.27 22,500 22,800 21,200 102,500 2,255,000,000
15/04/2022 22,000 -0.50 ▼ -2.27 22,500 22,800 21,200 1,025,000 22,550,000,000
14/04/2022 22,500 -0.50 ▼ -2.22 23,000 23,200 21,200 630,800 14,193,000,000
13/04/2022 23,000 0.60 ▲ 2.61 22,400 23,200 21,200 1,091,400 25,102,200,000
12/04/2022 22,400 -1.90 ▼ -8.48 24,300 25,200 22,400 1,181,400 26,463,360,000
08/04/2022 24,300 0.30 ▲ 1.23 24,000 25,000 23,600 797,800 19,386,540,000
07/04/2022 24,000 -0.70 ▼ -2.92 24,700 25,400 23,700 781,200 18,748,800,000
06/04/2022 24,700 0.40 ▲ 1.62 24,300 25,500 23,800 2,136,700 52,776,490,000
05/04/2022 24,300 0.20 ▲ 0.82 24,100 24,400 24,000 552,100 13,416,030,000
04/04/2022 24,100 0.70 ▲ 2.90 23,400 24,500 23,100 947,800 22,841,980,000
01/04/2022 23,400 0.40 ▲ 1.71 23,000 23,700 22,300 1,345,200 31,477,680,000
31/03/2022 23,000 -1.50 ▼ -6.52 24,500 24,900 23,000 1,281,200 29,467,600,000
30/03/2022 24,500 -1.20 ▼ -4.90 25,700 25,800 24,200 1,589,100 38,932,950,000
29/03/2022 25,700 0.70 ▲ 2.72 25,000 25,900 24,800 2,323,800 59,721,660,000
28/03/2022 25,000 0.20 ▲ 0.80 24,800 25,600 24,200 2,007,600 50,190,000,000
25/03/2022 24,800 -0.40 ▼ -1.61 25,200 25,500 24,700 968,900 24,028,720,000
24/03/2022 25,200 1.30 ▲ 5.16 23,900 25,300 23,600 2,566,700 64,680,840,000
23/03/2022 23,900 0.10 ▲ 0.42 23,800 24,300 23,700 1,003,600 23,986,040,000
22/03/2022 23,800 0.20 ▲ 0.84 23,600 24,400 23,600 1,048,500 24,954,300,000
21/03/2022 23,600 0.10 ▲ 0.42 23,500 24,500 23,500 992,800 23,430,080,000
18/03/2022 23,500 -0.80 ▼ -3.40 24,300 24,500 23,500 1,423,700 33,456,950,000
17/03/2022 24,300 0.00 ■■ 0.00 24,300 25,300 24,100 1,457,900 35,426,970,000
16/03/2022 24,300 0.10 ▲ 0.41 24,200 24,800 23,900 1,429,800 34,744,140,000
15/03/2022 24,200 -0.50 ▼ -2.07 24,700 25,400 23,500 1,653,900 40,024,380,000
14/03/2022 24,700 0.70 ▲ 2.83 24,000 24,900 23,700 2,611,200 64,496,640,000
11/03/2022 24,000 1.20 ▲ 5.00 22,800 24,600 22,000 3,870,300 92,887,200,000
10/03/2022 22,800 1.40 ▲ 6.14 21,400 23,000 21,400 1,227,800 27,993,840,000
09/03/2022 21,400 -0.40 ▼ -1.87 21,800 22,000 20,600 931,300 19,929,820,000
08/03/2022 21,800 -1.00 ▼ -4.59 22,800 22,800 21,800 1,242,600 27,088,680,000
07/03/2022 22,800 0.00 ■■ 0.00 22,800 23,600 22,500 978,400 22,307,520,000
04/03/2022 22,800 0.10 ▲ 0.44 22,700 23,700 22,700 1,002,200 22,850,160,000
03/03/2022 22,700 1.50 ▲ 6.61 21,200 23,200 20,700 2,003,200 45,472,640,000
02/03/2022 21,200 -0.50 ▼ -2.36 21,700 21,900 21,100 501,100 10,623,320,000
01/03/2022 21,700 0.40 ▲ 1.84 21,300 22,200 21,300 1,123,000 24,369,100,000
28/02/2022 21,300 1.00 ▲ 4.69 20,300 21,900 19,800 909,900 19,380,870,000
25/02/2022 20,300 0.50 ▲ 2.46 19,800 20,700 19,800 365,000 7,409,500,000
24/02/2022 19,800 -1.10 ▼ -5.56 20,900 20,900 19,000 825,900 16,352,820,000
23/02/2022 20,900 0.10 ▲ 0.48 20,800 21,000 20,600 481,600 10,065,440,000
22/02/2022 20,800 -0.60 ▼ -2.88 21,400 21,400 20,300 581,000 12,084,800,000
21/02/2022 21,400 0.50 ▲ 2.34 20,900 21,800 20,500 669,100 14,318,740,000
18/02/2022 20,900 0.60 ▲ 2.87 20,300 21,100 20,000 663,300 13,862,970,000
17/02/2022 20,300 -0.10 ▼ -0.49 20,400 20,700 20,200 406,500 8,251,950,000
16/02/2022 20,400 0.40 ▲ 1.96 20,000 20,600 20,100 517,200 10,550,880,000
15/02/2022 20,000 0.00 ■■ 0.00 20,000 20,200 19,700 203,300 4,066,000,000
14/02/2022 20,000 0.20 ▲ 1.00 19,800 20,500 19,200 521,800 10,436,000,000
11/02/2022 19,800 -0.20 ▼ -1.01 20,000 20,000 19,600 308,100 6,100,380,000
10/02/2022 20,000 -0.50 ▼ -2.50 20,500 20,700 19,800 466,900 9,338,000,000
09/02/2022 20,500 1.20 ▲ 5.85 19,300 20,600 19,300 473,700 9,710,850,000
08/02/2022 19,300 0.50 ▲ 2.59 18,800 19,500 18,800 391,500 7,555,950,000
07/02/2022 18,800 1.10 ▲ 5.85 17,700 19,000 17,700 499,200 9,384,960,000
28/01/2022 17,700 0.00 ■■ 0.00 17,700 17,700 17,400 181,500 3,212,550,000
27/01/2022 17,700 0.10 ▲ 0.56 17,600 17,800 17,500 153,800 2,722,260,000
26/01/2022 17,600 0.00 ■■ 0.00 17,600 18,100 17,400 511,300 8,998,880,000
25/01/2022 17,600 -0.40 ▼ -2.27 18,000 18,500 17,000 700,500 12,328,800,000
24/01/2022 18,000 -1.80 ▼ -10.00 19,800 19,800 17,900 370,900 6,676,200,000
21/01/2022 19,800 0.30 ▲ 1.52 19,500 20,300 19,700 393,200 7,785,360,000
20/01/2022 19,500 1.20 ▲ 6.15 18,300 19,500 18,300 435,800 8,498,100,000
19/01/2022 18,300 0.40 ▲ 2.19 17,900 19,000 17,200 412,200 7,543,260,000
18/01/2022 17,900 -1.90 ▼ -10.61 19,800 19,800 17,900 844,600 15,118,340,000
17/01/2022 19,800 -2.20 ▼ -11.11 22,000 22,300 19,800 1,185,000 23,463,000,000
14/01/2022 22,000 -0.50 ▼ -2.27 22,500 22,800 21,600 422,700 9,299,400,000
13/01/2022 22,500 -0.50 ▼ -2.22 23,000 23,500 22,400 586,500 13,196,250,000
12/01/2022 23,000 0.30 ▲ 1.30 22,700 23,800 22,400 1,115,400 25,654,200,000
11/01/2022 22,700 -0.70 ▼ -3.08 23,400 24,000 21,100 919,400 20,870,380,000
10/01/2022 23,400 -0.10 ▼ -0.43 23,500 24,000 23,200 1,068,700 25,007,580,000
07/01/2022 23,500 0.20 ▲ 0.85 23,300 24,000 22,800 1,006,400 23,650,400,000
06/01/2022 23,300 -0.80 ▼ -3.43 24,100 24,100 23,300 1,133,400 26,408,220,000
05/01/2022 24,100 -0.40 ▼ -1.66 24,500 25,200 24,100 992,500 23,919,250,000
04/01/2022 24,500 1.90 ▲ 7.76 22,600 24,500 22,600 1,472,000 36,064,000,000
31/12/2021 22,600 0.10 ▲ 0.44 22,500 23,300 22,200 793,100 17,924,060,000
30/12/2021 22,500 -0.50 ▼ -2.22 23,000 23,000 22,400 679,900 15,297,750,000
29/12/2021 23,000 0.00 ■■ 0.00 23,000 23,500 22,800 417,200 9,595,600,000
22/12/2021 24,700 -0.90 ▼ -3.64 25,600 26,000 24,700 1,332,100 32,902,870,000
21/12/2021 25,600 0.10 ▲ 0.39 25,500 26,000 24,800 1,310,100 33,538,560,000
20/12/2021 25,500 -0.30 ▼ -1.18 25,800 26,100 25,000 1,738,200 44,324,100,000
17/12/2021 25,800 -0.30 ▼ -1.16 26,100 26,600 25,600 1,092,700 28,191,660,000
16/12/2021 26,100 -0.50 ▼ -1.92 26,600 26,700 25,800 1,110,800 28,991,880,000
15/12/2021 26,600 0.30 ▲ 1.13 26,300 27,000 25,300 1,780,100 47,350,660,000
14/12/2021 26,100 -0.90 ▼ -3.45 27,000 27,200 26,000 1,036,000 27,039,600,000
13/12/2021 27,000 -0.70 ▼ -2.59 27,700 28,800 27,000 2,702,700 72,972,900,000
10/12/2021 27,700 1.10 ▲ 3.97 26,600 27,900 26,600 2,614,900 72,432,730,000
09/12/2021 26,600 0.60 ▲ 2.26 26,000 26,700 25,500 742,000 19,737,200,000
08/12/2021 26,000 0.00 ■■ 0.00 26,000 26,500 25,800 569,000 14,794,000,000
07/12/2021 26,000 1.00 ▲ 3.85 25,000 26,300 24,900 708,000 18,408,000,000
06/12/2021 25,000 -1.10 ▼ -4.40 26,100 26,400 24,000 1,302,600 32,565,000,000
03/12/2021 26,100 -1.50 ▼ -5.75 27,600 28,000 26,100 1,384,300 36,130,230,000
02/12/2021 27,600 0.30 ▲ 1.09 27,300 28,500 26,700 1,282,300 35,391,480,000
01/12/2021 27,300 -0.50 ▼ -1.83 27,800 27,800 27,000 968,500 26,440,050,000
30/11/2021 27,800 0.80 ▲ 2.88 27,000 28,600 27,000 2,683,500 74,601,300,000
29/11/2021 27,000 0.60 ▲ 2.22 26,400 27,300 23,800 1,986,000 53,622,000,000
26/11/2021 26,400 1.10 ▲ 4.17 25,300 26,900 24,500 1,796,000 47,414,400,000
25/11/2021 25,300 0.00 ■■ 0.00 25,300 26,000 24,500 822,000 20,796,600,000
24/11/2021 25,300 -0.20 ▼ -0.79 25,500 26,400 25,000 892,000 22,567,600,000
23/11/2021 25,500 1.60 ▲ 6.27 23,900 25,500 23,000 1,026,700 26,180,850,000
22/11/2021 23,900 -2.60 ▼ -10.88 26,500 26,800 23,900 1,848,100 44,169,590,000
19/11/2021 26,500 -0.80 ▼ -3.02 27,300 28,600 24,700 2,495,900 66,141,350,000
18/11/2021 27,300 -0.30 ▼ -1.10 27,600 28,000 27,000 1,405,800 38,378,340,000
17/11/2021 27,600 -0.60 ▼ -2.17 28,200 28,500 27,000 1,646,400 45,440,640,000
16/11/2021 28,200 0.70 ▲ 2.48 27,500 29,400 26,800 2,452,200 69,152,040,000
15/11/2021 27,500 0.00 ■■ 0.00 27,500 28,000 27,000 2,350,800 64,647,000,000
12/11/2021 27,500 2.10 ▲ 7.64 25,400 27,900 25,400 4,117,700 113,236,750,000
11/11/2021 25,400 0.30 ▲ 1.18 25,100 25,700 24,800 1,708,400 43,393,360,000
10/11/2021 25,400 1.00 ▲ 3.94 24,400 26,000 24,000 1,956,600 49,697,640,000
09/11/2021 24,400 -0.60 ▼ -2.46 25,000 25,400 24,400 983,500 23,997,400,000
08/11/2021 25,000 0.40 ▲ 1.60 24,600 25,300 24,400 1,301,600 32,540,000,000
05/11/2021 24,600 0.10 ▲ 0.41 24,500 25,400 23,800 707,900 17,414,340,000
04/11/2021 24,500 1.10 ▲ 4.49 23,400 24,500 23,400 100,180 2,454,410,000
03/11/2021 23,400 -2.00 ▼ -8.55 25,400 26,000 23,400 2,308,100 54,009,540,000
02/11/2021 25,400 0.20 ▲ 0.79 25,200 26,100 25,100 1,149,500 29,197,300,000
01/11/2021 25,200 -0.80 ▼ -3.17 26,000 26,000 25,000 2,411,000 60,757,200,000
29/10/2021 26,000 -0.20 ▼ -0.77 26,200 26,300 25,500 1,750,200 45,505,200,000
28/10/2021 26,200 0.10 ▲ 0.38 26,100 27,300 26,100 1,148,100 30,080,220,000
27/10/2021 26,100 0.90 ▲ 3.45 25,200 26,600 25,000 162,770 4,248,297,000
26/10/2021 25,200 -0.70 ▼ -2.78 25,900 25,900 23,400 2,334,600 58,831,920,000
25/10/2021 25,900 -0.60 ▼ -2.32 26,500 26,900 25,900 1,235,100 31,989,090,000
22/10/2021 26,500 0.90 ▲ 3.40 25,600 27,100 25,500 1,547,500 41,008,750,000
21/10/2021 25,600 0.00 ■■ 0.00 25,600 25,800 25,200 1,101,000 28,185,600,000
20/10/2021 25,600 0.30 ▲ 1.17 25,300 26,200 24,600 2,117,000 54,195,200,000
19/10/2021 25,300 -0.10 ▼ -0.40 25,400 25,800 25,000 1,113,700 28,176,610,000
18/10/2021 25,400 0.40 ▲ 1.57 25,000 25,800 24,800 1,990,700 50,563,780,000
15/10/2021 25,000 0.00 ■■ 0.00 25,000 25,400 24,800 1,968,800 49,220,000,000
14/10/2021 25,000 1.60 ▲ 6.40 23,400 25,400 23,400 2,792,500 69,812,500,000
13/10/2021 23,400 0.60 ▲ 2.56 22,800 23,400 22,600 2,178,600 50,979,240,000
12/10/2021 22,800 -0.30 ▼ -1.32 23,100 23,400 22,700 1,502,600 34,259,280,000
11/10/2021 23,100 0.10 ▲ 0.43 23,000 23,800 22,700 2,145,100 49,551,810,000
08/10/2021 23,000 -0.10 ▼ -0.43 23,100 23,500 22,600 2,087,700 48,017,100,000
07/10/2021 23,300 0.00 ■■ 0.00 23,300 24,000 22,800 1,034,000 24,092,200,000
06/10/2021 23,300 1.60 ▲ 6.87 21,700 23,400 21,600 2,303,100 53,662,230,000
05/10/2021 21,700 0.00 ■■ 0.00 21,700 22,100 21,000 1,762,000 38,235,400,000
04/10/2021 21,700 0.20 ▲ 0.92 20,800 22,400 21,200 2,584,500 56,083,650,000
01/10/2021 21,500 0.70 ▲ 3.26 20,800 22,200 20,100 2,197,800 47,252,700,000
30/09/2021 20,800 0.30 ▲ 1.44 20,500 21,500 20,600 2,184,700 45,441,760,000
29/09/2021 20,500 1.80 ▲ 8.78 18,700 20,500 18,800 3,247,600 66,575,800,000
28/09/2021 18,700 0.70 ▲ 3.74 18,500 18,700 17,700 1,066,900 19,951,030,000
27/09/2021 18,000 -0.50 ▼ -2.78 18,500 18,900 18,000 1,383,700 24,906,600,000
24/09/2021 18,500 -0.90 ▼ -4.86 19,400 19,600 18,500 1,741,000 32,208,500,000
23/09/2021 19,400 -0.50 ▼ -2.58 19,900 20,500 19,400 1,957,400 37,973,560,000
22/09/2021 19,900 -0.10 ▼ -0.50 20,000 20,500 19,700 1,447,100 28,797,290,000
21/09/2021 20,000 0.40 ▲ 2.00 19,600 20,400 18,100 2,281,100 45,622,000,000
20/09/2021 19,600 -0.70 ▼ -3.57 20,300 20,600 19,000 2,556,800 50,113,280,000
17/09/2021 20,300 0.40 ▲ 1.97 19,900 20,700 19,500 2,342,100 47,544,630,000
16/09/2021 19,900 0.20 ▲ 1.01 19,700 20,600 19,600 1,733,700 34,500,630,000
15/09/2021 19,700 1.30 ▲ 6.60 18,400 19,900 18,000 2,677,200 52,740,840,000
14/09/2021 18,400 -0.20 ▼ -1.09 18,600 18,600 18,000 1,699,000 31,261,600,000
13/09/2021 18,600 -0.30 ▼ -1.61 18,900 19,200 18,200 1,300,800 24,194,880,000
10/09/2021 18,900 -0.70 ▼ -3.70 19,600 19,700 18,800 1,634,300 30,888,270,000
09/09/2021 19,600 1.20 ▲ 6.12 18,400 19,700 18,400 2,421,100 47,453,560,000
08/09/2021 18,400 0.30 ▲ 1.63 18,100 18,700 17,900 1,324,800 24,376,320,000
07/09/2021 18,100 0.30 ▲ 1.66 17,800 18,900 17,400 3,158,400 57,167,040,000
06/09/2021 17,800 -0.90 ▼ -5.06 18,700 18,900 17,800 3,611,500 64,284,700,000
01/09/2021 18,700 0.50 ▲ 2.67 18,200 19,000 17,800 2,775,300 51,898,110,000
31/08/2021 18,200 0.10 ▲ 0.55 18,100 18,900 17,600 2,281,400 41,521,480,000
30/08/2021 18,100 0.50 ▲ 2.76 17,600 19,200 18,000 2,300,600 41,640,860,000
27/08/2021 17,600 1.60 ▲ 9.09 16,000 17,600 15,800 4,709,000 82,878,400,000
26/08/2021 16,000 1.00 ▲ 6.25 15,000 16,200 14,900 3,233,800 51,740,800,000
25/08/2021 15,000 0.50 ▲ 3.33 14,500 15,000 14,300 667,300 10,009,500,000
24/08/2021 14,500 -0.70 ▼ -4.83 15,200 15,800 14,000 2,207,700 32,011,650,000
23/08/2021 15,200 0.20 ▲ 1.32 15,000 15,800 14,900 2,117,500 32,186,000,000
20/08/2021 15,000 -0.80 ▼ -5.33 15,800 16,100 14,700 2,582,200 38,733,000,000
19/08/2021 15,800 0.40 ▲ 2.53 15,400 16,500 15,000 2,370,300 37,450,740,000
18/08/2021 15,400 -0.40 ▼ -2.60 15,800 16,100 14,800 2,070,100 31,879,540,000
17/08/2021 15,800 -0.40 ▼ -2.53 16,200 17,000 15,500 2,205,600 34,848,480,000
16/08/2021 16,200 1.40 ▲ 8.64 14,800 16,200 14,300 3,628,200 58,776,840,000
13/08/2021 14,800 -0.90 ▼ -6.08 15,700 15,800 14,200 4,599,400 68,071,120,000
12/08/2021 15,700 1.40 ▲ 8.92 14,300 15,700 14,300 3,446,800 54,114,760,000
11/08/2021 14,300 1.30 ▲ 9.09 13,000 14,300 13,400 3,455,700 49,416,510,000
10/08/2021 13,000 1.10 ▲ 8.46 11,900 13,000 11,900 5,605,800 72,875,400,000
09/08/2021 11,900 0.30 ▲ 2.52 11,600 11,900 11,400 1,336,600 15,905,540,000
06/08/2021 11,600 -0.20 ▼ -1.72 11,800 12,100 11,600 1,084,200 12,576,720,000
05/08/2021 11,800 0.80 ▲ 6.78 11,000 11,800 10,900 3,343,600 39,454,480,000
04/08/2021 11,000 -0.10 ▼ -0.91 11,100 11,200 10,800 657,800 7,235,800,000
03/08/2021 11,100 0.00 ■■ 0.00 11,100 11,300 10,900 668,100 7,415,910,000
02/08/2021 11,100 0.30 ▲ 2.70 10,800 11,300 10,800 1,664,100 18,471,510,000
30/07/2021 10,800 0.60 ▲ 5.56 10,200 10,800 10,000 2,351,900 25,400,520,000
29/07/2021 10,200 0.20 ▲ 1.96 10,000 10,200 10,000 345,300 3,522,060,000
28/07/2021 10,000 0.20 ▲ 2.00 9,800 10,300 9,600 728,200 7,282,000,000
27/07/2021 9,800 0.20 ▲ 2.04 9,600 9,900 9,500 401,000 3,929,800,000
26/07/2021 9,600 -0.10 ▼ -1.04 9,800 9,700 9,400 214,800 2,062,080,000
23/07/2021 9,700 -0.10 ▼ -1.03 9,800 9,800 9,400 489,600 4,749,120,000
22/07/2021 9,800 0.40 ▲ 4.08 9,400 9,800 9,400 500,900 4,908,820,000
21/07/2021 9,400 0.00 ■■ 0.00 9,400 9,700 9,400 125,400 1,178,760,000
20/07/2021 9,400 0.20 ▲ 2.13 9,200 9,500 9,100 441,300 4,148,220,000
19/07/2021 9,200 -0.70 ▼ -7.61 9,900 9,700 9,100 408,000 3,753,600,000
16/07/2021 9,900 0.10 ▲ 1.01 9,800 9,900 9,700 130,000 1,287,000,000
15/07/2021 9,800 0.10 ▲ 1.02 9,700 9,900 9,500 138,800 1,360,240,000
14/07/2021 9,700 0.10 ▲ 1.03 9,600 10,200 9,300 405,000 3,928,500,000
13/07/2021 9,600 0.50 ▲ 5.21 9,100 9,600 9,100 235,200 2,257,920,000
12/07/2021 9,100 -0.90 ▼ -9.89 10,000 10,100 9,000 1,067,200 9,711,520,000
09/07/2021 10,000 -0.30 ▼ -3.00 10,300 10,400 10,000 549,800 5,498,000,000
08/07/2021 10,300 -0.10 ▼ -0.97 10,400 10,600 10,200 337,200 3,473,160,000
07/07/2021 10,400 -0.40 ▼ -3.85 10,800 10,800 10,100 1,112,200 11,566,880,000
06/07/2021 10,800 -0.50 ▼ -4.63 11,300 11,300 10,800 526,900 5,690,520,000
05/07/2021 11,300 -0.50 ▼ -4.42 11,800 12,000 11,100 669,700 7,567,610,000
02/07/2021 11,800 1.00 ▲ 8.47 10,800 11,800 10,700 1,671,300 19,721,340,000
01/07/2021 10,800 -0.10 ▼ -0.93 10,900 11,000 10,700 698,300 7,541,640,000
30/06/2021 10,900 -0.10 ▼ -0.92 11,000 11,100 10,700 469,600 5,118,640,000
29/06/2021 11,000 0.00 ■■ 0.00 11,000 11,300 10,900 392,500 4,317,500,000
28/06/2021 11,000 -0.30 ▼ -2.73 11,300 11,400 10,200 1,618,200 17,800,200,000
25/06/2021 11,300 -0.50 ▼ -4.42 11,800 11,800 11,300 893,900 10,101,070,000
24/06/2021 11,800 -0.10 ▼ -0.85 11,900 11,900 11,500 844,500 9,965,100,000
23/06/2021 11,900 -0.30 ▼ -2.52 12,200 12,300 11,800 704,900 8,388,310,000
22/06/2021 12,200 -0.20 ▼ -1.64 12,400 12,700 12,000 1,382,100 16,861,620,000
21/06/2021 12,400 0.20 ▲ 1.61 12,200 12,700 12,000 1,662,300 20,612,520,000
18/06/2021 12,200 0.10 ▲ 0.82 12,100 12,300 11,900 832,200 10,152,840,000
17/06/2021 12,100 -0.20 ▼ -1.65 12,300 12,800 11,900 623,900 7,549,190,000
16/06/2021 12,300 0.60 ▲ 4.88 11,700 12,500 11,600 2,651,200 32,609,760,000
15/06/2021 11,700 -0.10 ▼ -0.85 11,800 11,900 11,500 657,600 7,693,920,000
14/06/2021 11,800 -0.10 ▼ -0.85 11,900 12,100 11,600 1,239,400 14,624,920,000
11/06/2021 11,900 0.10 ▲ 0.84 11,800 12,500 11,900 1,840,700 21,904,330,000
10/06/2021 11,800 0.00 ■■ 0.00 11,800 11,900 11,500 778,000 9,180,400,000
09/06/2021 11,800 0.10 ▲ 0.85 11,700 12,100 11,400 1,023,900 12,082,020,000
08/06/2021 11,700 0.10 ▲ 0.85 11,600 12,500 11,500 2,223,300 26,012,610,000
07/06/2021 11,600 0.00 ■■ 0.00 11,600 11,900 10,800 1,657,200 19,223,520,000
04/06/2021 11,600 -0.20 ▼ -1.72 11,800 11,900 11,400 847,500 9,831,000,000
03/06/2021 11,800 0.00 ■■ 0.00 11,800 11,900 11,500 1,085,600 12,810,080,000
02/06/2021 11,800 0.90 ▲ 7.63 10,900 11,800 10,800 2,166,500 25,564,700,000
01/06/2021 10,900 -0.30 ▼ -2.75 11,200 11,500 10,700 992,100 10,813,890,000
31/05/2021 11,200 0.90 ▲ 8.04 10,200 11,300 10,100 1,743,100 19,522,720,000
28/05/2021 10,300 0.10 ▲ 0.97 10,200 10,500 10,100 846,600 8,719,980,000
27/05/2021 10,200 0.00 ■■ 0.00 10,200 10,300 10,000 798,800 8,147,760,000
26/05/2021 10,200 -0.10 ▼ -0.98 10,300 10,300 10,100 570,000 5,814,000,000
25/05/2021 10,300 -0.20 ▼ -1.94 10,500 10,600 10,200 384,600 3,961,380,000
24/05/2021 10,500 0.10 ▲ 0.95 10,400 10,600 10,300 483,500 5,076,750,000
21/05/2021 10,400 0.20 ▲ 1.92 10,200 10,600 10,100 697,700 7,256,080,000
20/05/2021 10,200 0.20 ▲ 1.96 10,000 10,600 10,000 897,400 9,153,480,000
19/05/2021 10,000 -0.30 ▼ -3.00 10,300 10,400 10,000 743,400 7,434,000,000
18/05/2021 10,300 -0.20 ▼ -1.94 10,500 10,500 10,200 410,800 4,231,240,000
17/05/2021 10,500 -0.10 ▼ -0.95 10,600 10,800 10,300 465,500 4,887,750,000
14/05/2021 10,600 -0.10 ▼ -0.94 10,700 10,900 10,500 491,900 5,214,140,000
13/05/2021 10,700 -0.30 ▼ -2.80 11,000 11,000 10,600 1,097,200 11,740,040,000
12/05/2021 11,000 -0.20 ▼ -1.82 11,200 11,200 10,800 685,500 7,540,500,000
11/05/2021 11,200 -0.10 ▼ -0.89 11,300 11,400 11,000 603,000 6,753,600,000
10/05/2021 11,300 0.90 ▲ 7.96 10,400 11,300 10,200 1,382,100 15,617,730,000
07/05/2021 10,400 -0.30 ▼ -2.88 10,700 10,700 10,300 695,800 7,236,320,000
06/05/2021 10,700 -0.10 ▼ -0.93 10,800 11,200 10,600 814,600 8,716,220,000
05/05/2021 10,800 0.50 ▲ 4.63 10,300 10,900 10,300 745,000 8,046,000,000
04/05/2021 10,400 -0.40 ▼ -3.85 10,800 10,800 9,900 242,200 2,518,880,000
29/04/2021 10,800 -0.20 ▼ -1.85 11,000 11,200 10,700 735,700 7,945,560,000
28/04/2021 11,000 0.00 ■■ 0.00 11,000 11,000 10,600 785,000 8,635,000,000
27/04/2021 11,000 -0.10 ▼ -0.91 11,100 11,100 10,800 370,000 4,070,000,000
26/04/2021 11,100 -0.40 ▼ -3.60 11,500 11,600 10,900 729,600 8,098,560,000
23/04/2021 11,500 0.40 ▲ 3.48 11,100 11,500 10,400 643,500 7,400,250,000
22/04/2021 11,100 -0.50 ▼ -4.50 11,600 11,800 11,100 733,200 8,138,520,000
20/04/2021 11,600 -0.10 ▼ -0.86 11,700 11,900 11,500 726,100 8,422,760,000
19/04/2021 11,700 -0.30 ▼ -2.56 12,000 12,000 11,500 711,300 8,322,210,000
16/04/2021 12,000 -0.20 ▼ -1.67 12,200 12,200 11,600 1,405,000 16,860,000,000
15/04/2021 12,200 -0.50 ▼ -4.10 12,700 13,000 12,200 1,256,800 15,332,960,000
14/04/2021 12,700 0.20 ▲ 1.57 12,500 12,800 12,300 959,500 12,185,650,000
13/04/2021 12,500 -0.50 ▼ -4.00 13,000 13,200 12,500 1,754,900 21,936,250,000
12/04/2021 13,000 0.10 ▲ 0.77 12,900 13,200 12,700 1,658,700 21,563,100,000
09/04/2021 12,900 -0.10 ▼ -0.78 13,000 13,100 12,700 998,600 12,881,940,000
08/04/2021 13,000 0.20 ▲ 1.54 12,800 13,400 12,600 2,085,600 27,112,800,000
07/04/2021 12,800 1.10 ▲ 8.59 11,700 12,800 11,700 3,068,200 39,272,960,000
06/04/2021 11,700 -0.30 ▼ -2.56 12,000 12,000 11,700 1,411,100 16,509,870,000
05/04/2021 12,000 -0.20 ▼ -1.67 12,400 12,400 11,900 1,045,600 12,547,200,000
02/04/2021 12,200 -0.20 ▼ -1.64 12,400 12,600 12,100 1,200,300 14,643,660,000
01/04/2021 12,400 0.80 ▲ 6.45 11,600 12,400 11,500 2,073,500 25,711,400,000
31/03/2021 11,600 -0.20 ▼ -1.72 11,800 11,800 11,400 1,322,700 15,343,320,000
30/03/2021 11,800 -0.10 ▼ -0.85 11,900 12,000 11,600 1,066,500 12,584,700,000
29/03/2021 11,900 -0.10 ▼ -0.84 12,000 12,200 11,600 980,600 11,669,140,000
26/03/2021 12,000 0.30 ▲ 2.50 11,700 12,000 10,700 1,480,800 17,769,600,000
25/03/2021 11,700 -0.60 ▼ -5.13 12,300 12,600 11,700 1,307,500 15,297,750,000
24/03/2021 12,300 0.40 ▲ 3.25 11,900 12,600 11,700 3,367,900 41,425,170,000
23/03/2021 11,900 0.20 ▲ 1.68 11,700 12,300 11,600 1,998,800 23,785,720,000
22/03/2021 11,700 -0.10 ▼ -0.85 11,800 12,000 11,600 1,176,700 13,767,390,000
19/03/2021 11,800 0.60 ▲ 5.08 11,200 12,000 10,900 2,402,500 28,349,500,000
18/03/2021 11,200 0.10 ▲ 0.89 11,100 11,300 10,900 757,100 8,479,520,000
17/03/2021 11,100 0.10 ▲ 0.90 11,000 11,600 10,800 1,578,200 17,518,020,000
16/03/2021 11,000 -0.30 ▼ -2.73 11,300 11,300 10,800 1,560,500 17,165,500,000
15/03/2021 11,300 0.00 ■■ 0.00 11,300 11,400 10,800 1,132,300 12,794,990,000
12/03/2021 11,300 0.70 ▲ 6.19 10,600 11,500 10,400 2,953,900 33,379,070,000
11/03/2021 10,600 -0.20 ▼ -1.89 10,800 10,800 10,000 1,347,400 14,282,440,000
10/03/2021 10,800 0.30 ▲ 2.78 10,500 11,300 10,800 2,696,700 29,124,360,000
09/03/2021 10,500 0.90 ▲ 8.57 9,600 10,500 9,400 4,002,900 42,030,450,000
08/03/2021 9,600 0.10 ▲ 1.04 9,500 9,800 9,300 1,555,400 14,931,840,000
05/03/2021 9,500 0.30 ▲ 3.16 9,200 9,500 9,000 891,300 8,467,350,000
04/03/2021 9,200 -0.30 ▼ -3.26 9,500 9,500 8,900 912,300 8,393,160,000
03/03/2021 9,500 0.30 ▲ 3.16 9,200 9,500 9,100 1,295,500 12,307,250,000
02/03/2021 9,200 0.10 ▲ 1.09 9,100 9,200 8,900 696,000 6,403,200,000
01/03/2021 9,100 0.20 ▲ 2.20 8,900 9,200 8,900 575,000 5,232,500,000
26/02/2021 8,900 0.10 ▲ 1.12 8,800 8,900 8,600 618,400 5,503,760,000
25/02/2021 8,800 -0.10 ▼ -1.14 8,900 9,000 8,700 700,100 6,160,880,000
24/02/2021 8,900 -0.30 ▼ -3.37 9,200 9,200 8,800 676,300 6,019,070,000
23/02/2021 9,200 0.20 ▲ 2.17 9,000 9,300 9,000 495,100 4,554,920,000
22/02/2021 9,000 0.40 ▲ 4.44 8,600 9,300 8,600 169,460 1,525,140,000
19/02/2021 8,600 0.10 ▲ 1.16 8,500 8,600 8,400 92,300 793,780,000
18/02/2021 8,500 -0.10 ▼ -1.18 8,600 8,700 8,500 510,700 4,340,950,000
17/02/2021 8,600 0.20 ▲ 2.33 8,400 9,000 8,400 395,000 3,397,000,000
09/02/2021 8,400 0.10 ▲ 1.19 8,300 8,600 8,200 306,600 2,575,440,000
08/02/2021 8,300 -0.20 ▼ -2.41 8,300 8,800 8,200 714,300 5,928,690,000
05/02/2021 8,500 0.20 ▲ 2.35 8,300 8,500 8,300 328,200 2,789,700,000
05/01/2021 9,600 -0.10 ▼ -1.04 9,700 9,800 9,600 203,100 1,949,760,000
04/01/2021 9,700 0.10 ▲ 1.03 9,600 9,900 9,500 1,524,200 14,784,740,000
31/12/2020 9,600 0.00 ■■ 0.00 9,600 9,600 9,300 672,700 6,457,920,000
30/12/2020 9,600 -0.20 ▼ -2.08 9,800 9,800 9,300 1,063,600 10,210,560,000
29/12/2020 9,800 0.70 ▲ 7.14 9,100 10,000 9,000 191,930 1,880,914,000
28/12/2020 9,100 0.20 ▲ 2.20 8,900 9,300 8,900 179,680 1,635,088,000
27/12/2020 8,900 0.20 ▲ 2.25 8,700 8,900 8,400 119,010 1,059,189,000
25/12/2020 8,900 0.20 ▲ 2.25 8,700 8,900 8,400 119,010 1,059,189,000
24/12/2020 8,700 -0.30 ▼ -3.45 9,000 9,000 8,300 125,070 1,088,109,000
23/12/2020 9,000 0.10 ▲ 1.11 8,900 9,300 8,700 264,680 2,382,120,000
22/12/2020 8,900 0.70 ▲ 7.87 8,200 8,900 8,100 277,980 2,474,022,000
21/12/2020 8,200 -0.10 ▼ -1.22 8,300 8,400 8,200 105,230 862,886,000
20/12/2020 8,300 0.50 ▲ 6.02 7,800 8,400 7,800 245,120 2,034,496,000
18/12/2020 8,300 0.50 ▲ 6.02 7,800 8,400 7,800 245,120 2,034,496,000
17/12/2020 7,800 0.20 ▲ 2.56 7,600 7,900 7,600 99,040 772,512,000
16/12/2020 7,600 0.00 ■■ 0.00 7,600 7,800 7,500 100,680 765,168,000
15/12/2020 7,600 -0.20 ▼ -2.63 7,800 7,800 7,600 50,300 382,280,000
14/12/2020 7,800 0.10 ▲ 1.28 7,700 7,900 7,700 45,880 357,864,000
13/12/2020 7,700 0.10 ▲ 1.30 7,600 7,700 7,500 31,410 241,857,000
11/12/2020 7,700 0.10 ▲ 1.30 7,600 7,700 7,500 31,410 241,857,000
10/12/2020 7,600 0.00 ■■ 0.00 7,600 7,900 7,500 108,630 825,588,000
09/12/2020 7,600 -0.10 ▼ -1.32 7,700 7,700 7,500 41,860 318,136,000
08/12/2020 7,700 -0.20 ▼ -2.60 7,900 7,900 7,600 57,240 440,748,000
07/12/2020 7,900 0.60 ▲ 7.59 7,300 7,900 7,300 138,710 1,095,809,000
04/12/2020 7,200 0.00 ■■ 0.00 7,200 7,400 7,200 147,600 1,062,720,000
03/12/2020 7,200 0.00 ■■ 0.00 7,200 7,200 7,100 20,350 146,520,000
02/12/2020 7,200 -0.10 ▼ -1.39 7,300 7,400 7,200 22,330 160,776,000
01/12/2020 7,300 0.10 ▲ 1.37 7,200 7,300 7,100 22,940 167,462,000
30/11/2020 7,200 0.00 ■■ 0.00 7,200 7,300 7,200 156,500 1,126,800,000
27/11/2020 7,200 -0.10 ▼ -1.39 7,300 7,300 7,200 216,600 1,559,520,000
26/11/2020 7,300 0.10 ▲ 1.37 7,200 7,300 7,100 282,300 2,060,790,000
25/11/2020 7,200 0.00 ■■ 0.00 7,200 7,300 7,100 236,900 1,705,680,000
24/11/2020 7,200 -0.10 ▼ -1.39 7,300 7,300 7,100 303,700 2,186,640,000
23/11/2020 7,300 0.00 ■■ 0.00 7,300 7,400 7,200 239,700 1,749,810,000
20/11/2020 7,300 -0.20 ▼ -2.74 7,500 7,500 7,300 19,380 141,474,000
19/11/2020 7,500 -0.10 ▼ -1.33 7,600 7,700 7,300 33,170 248,775,000
18/11/2020 7,600 0.60 ▲ 7.89 7,000 7,600 7,100 74,100 563,160,000
17/11/2020 7,000 0.00 ■■ 0.00 7,000 7,200 7,000 13,700 95,900,000
16/11/2020 7,000 0.10 ▲ 1.43 6,900 7,100 6,800 190,500 1,333,500,000
13/11/2020 6,900 0.00 ■■ 0.00 6,900 6,900 6,800 2,440 16,836,000
12/11/2020 6,900 -0.10 ▼ -1.45 7,000 7,000 6,900 950 6,555,000
11/11/2020 7,000 0.10 ▲ 1.43 6,900 7,000 6,800 4,410 30,870,000
10/11/2020 6,900 -0.10 ▼ -1.45 7,000 7,000 6,800 6,100 42,090,000
09/11/2020 7,000 0.10 ▲ 1.43 6,900 7,000 6,800 3,330 23,310,000
06/11/2020 6,900 0.10 ▲ 1.45 6,800 7,000 6,800 820 5,658,000
05/11/2020 6,800 -0.20 ▼ -2.94 7,000 7,000 6,800 8,260 56,168,000
04/11/2020 7,000 0.20 ▲ 2.86 6,800 7,000 6,800 5,590 39,130,000
03/11/2020 6,800 0.00 ■■ 0.00 6,800 6,800 6,700 1,150 7,820,000
02/11/2020 6,800 0.10 ▲ 1.47 6,700 6,800 6,700 2,860 19,448,000
30/10/2020 6,700 0.20 ▲ 2.99 6,500 6,700 6,500 18,800 125,960,000
29/10/2020 6,500 0.00 ■■ 0.00 6,500 6,600 6,300 157,300 1,022,450,000
28/10/2020 6,500 -0.10 ▼ -1.54 6,600 6,800 6,500 87,700 570,050,000
27/10/2020 6,600 -0.40 ▼ -6.06 7,000 6,900 6,600 12,160 80,256,000
26/10/2020 7,000 0.00 ■■ 0.00 7,000 7,000 6,800 21,990 153,930,000
23/10/2020 7,000 -0.10 ▼ -1.43 7,100 7,100 7,000 12,130 84,910,000
22/10/2020 7,100 0.00 ■■ 0.00 7,100 7,100 7,000 12,170 86,407,000
21/10/2020 7,100 0.00 ■■ 0.00 7,100 7,100 7,000 38,900 276,190,000
20/10/2020 7,100 0.00 ■■ 0.00 7,100 7,200 7,000 7,120 50,552,000
19/10/2020 7,100 0.00 ■■ 0.00 7,100 7,200 7,100 3,000 21,300,000
16/10/2020 7,100 0.00 ■■ 0.00 7,100 7,200 7,100 8,720 61,912,000
15/10/2020 7,100 -0.10 ▼ -1.41 7,200 7,300 7,100 69,200 491,320,000
14/10/2020 7,200 -0.20 ▼ -2.78 7,400 7,300 7,100 110,500 795,600,000
13/10/2020 7,400 0.00 ■■ 0.00 7,400 7,400 7,100 200,700 1,485,180,000
12/10/2020 7,400 0.00 ■■ 0.00 7,400 7,500 7,300 17,380 128,612,000
09/10/2020 7,400 0.00 ■■ 0.00 7,400 7,500 7,400 144,200 1,067,080,000
08/10/2020 7,400 0.00 ■■ 0.00 7,400 7,500 7,400 7,570 56,018,000
07/10/2020 7,400 -0.20 ▼ -2.70 7,600 7,600 7,400 38,890 287,786,000
06/10/2020 7,600 0.00 ■■ 0.00 7,600 7,700 7,500 22,640 172,064,000
05/10/2020 7,600 0.10 ▲ 1.32 7,500 7,600 7,500 29,280 222,528,000
02/10/2020 7,500 -0.10 ▼ -1.33 7,600 7,700 7,400 42,630 319,725,000
01/10/2020 7,600 0.10 ▲ 1.32 7,500 7,600 7,500 20,540 156,104,000
30/09/2020 7,500 0.10 ▲ 1.33 7,400 7,500 7,400 31,560 236,700,000
29/09/2020 7,400 -0.30 ▼ -4.05 7,700 7,700 7,400 25,290 187,146,000
28/09/2020 7,700 0.10 ▲ 1.30 7,600 7,700 7,500 436,200 3,358,740,000
25/09/2020 7,600 0.30 ▲ 3.95 7,300 7,700 7,200 523,300 3,977,080,000
24/09/2020 7,300 0.10 ▲ 1.37 7,200 7,800 7,200 37,550 274,115,000
23/09/2020 8,100 -0.10 ▼ -1.23 8,200 8,200 8,100 55,040 445,824,000
22/09/2020 8,200 -0.10 ▼ -1.22 8,300 8,300 8,100 85,210 698,722,000
21/09/2020 8,300 0.00 ■■ 0.00 8,300 8,400 8,200 864,100 7,172,030,000
18/09/2020 8,300 0.20 ▲ 2.41 8,100 8,300 8,100 70,580 585,814,000
17/09/2020 8,100 0.40 ▲ 4.94 7,700 8,100 7,600 121,140 981,234,000
16/09/2020 7,700 -0.10 ▼ -1.30 7,800 7,800 7,600 139,000 1,070,300,000
15/09/2020 7,800 0.00 ■■ 0.00 7,800 7,900 7,700 50,590 394,602,000
14/09/2020 7,800 0.10 ▲ 1.28 7,700 7,900 7,700 36,120 281,736,000
11/09/2020 7,700 0.10 ▲ 1.30 7,600 7,900 7,700 51,490 396,473,000
10/09/2020 7,600 0.20 ▲ 2.63 7,400 7,800 7,500 44,950 341,620,000
09/09/2020 7,400 -0.10 ▼ -1.35 7,500 7,500 7,300 222,500 1,646,500,000
08/09/2020 7,500 0.20 ▲ 2.67 7,300 7,500 7,200 14,060 105,450,000
07/09/2020 7,300 -0.10 ▼ -1.37 7,400 7,600 7,300 279,200 2,038,160,000
04/09/2020 7,400 -0.10 ▼ -1.35 7,500 7,500 7,300 25,240 186,776,000
03/09/2020 7,500 -0.20 ▼ -2.67 7,700 7,800 7,500 27,140 203,550,000
01/09/2020 7,700 0.00 ■■ 0.00 7,700 7,700 7,600 16,910 130,207,000
31/08/2020 7,700 0.10 ▲ 1.30 7,600 7,800 7,600 60,300 464,310,000
28/08/2020 7,600 -0.30 ▼ -3.95 7,900 8,000 7,600 57,730 438,748,000
27/08/2020 7,900 0.50 ▲ 6.33 7,400 8,000 7,300 114,200 902,180,000
26/08/2020 7,400 0.10 ▲ 1.35 7,300 7,400 7,200 52,570 389,018,000
25/08/2020 7,300 0.00 ■■ 0.00 7,300 7,500 7,300 50,640 369,672,000
24/08/2020 7,300 0.00 ■■ 0.00 7,300 7,700 7,300 369,600 2,698,080,000
21/08/2020 7,300 0.00 ■■ 0.00 7,300 7,400 7,100 47,070 343,611,000
20/08/2020 7,300 0.00 ■■ 0.00 7,300 7,500 7,100 58,490 426,977,000
19/08/2020 7,300 -0.10 ▼ -1.37 7,400 7,800 7,200 55,350 404,055,000
18/08/2020 7,400 0.60 ▲ 8.11 6,800 7,400 6,800 125,630 929,662,000
17/08/2020 6,800 0.10 ▲ 1.47 6,700 6,800 6,600 39,340 267,512,000
14/08/2020 6,700 0.00 ■■ 0.00 6,700 6,700 6,500 53,340 357,378,000
13/08/2020 6,700 0.00 ■■ 0.00 6,700 6,700 6,500 30,610 205,087,000
12/08/2020 6,700 0.20 ▲ 2.99 6,500 6,800 6,500 3,320 22,244,000
11/08/2020 6,500 -0.30 ▼ -4.62 6,800 6,900 6,500 26,890 174,785,000
10/08/2020 6,800 -0.10 ▼ -1.47 6,900 6,900 6,700 11,700 79,560,000
07/08/2020 6,900 0.00 ■■ 0.00 6,900 7,000 6,600 7,260 50,094,000
06/08/2020 6,900 0.00 ■■ 0.00 6,900 6,900 6,700 1,110 7,659,000
05/08/2020 6,900 0.20 ▲ 2.90 6,700 6,900 6,700 2,600 17,940,000
04/08/2020 6,700 -0.10 ▼ -1.49 6,800 6,700 6,600 4,940 33,098,000
03/08/2020 6,800 0.20 ▲ 2.94 6,600 6,800 6,300 6,840 46,512,000
31/07/2020 6,600 -0.10 ▼ -1.52 6,700 6,700 6,600 220 1,452,000
30/07/2020 6,700 0.00 ■■ 0.00 6,700 6,800 6,400 1,600 10,720,000
29/07/2020 6,700 -0.10 ▼ -1.49 6,800 6,700 6,400 4,690 31,423,000
28/07/2020 6,800 0.30 ▲ 4.41 6,500 6,800 6,500 51,400 349,520,000
27/07/2020 6,500 -0.30 ▼ -4.62 6,800 6,800 6,300 145,800 947,700,000
24/07/2020 6,800 -0.40 ▼ -5.88 7,200 7,000 6,700 68,400 465,120,000
23/07/2020 7,200 0.10 ▲ 1.39 7,100 7,200 7,000 50,400 362,880,000
22/07/2020 7,100 -0.10 ▼ -1.41 7,200 7,200 7,000 1,470 10,437,000
21/07/2020 7,200 0.00 ■■ 0.00 7,200 7,200 7,000 1,860 13,392,000
20/07/2020 7,200 0.00 ■■ 0.00 7,200 7,200 7,100 4,360 31,392,000
17/07/2020 7,200 0.10 ▲ 1.39 7,100 7,200 7,000 10,210 73,512,000
16/07/2020 7,100 -0.20 ▼ -2.82 7,300 7,200 7,100 3,440 24,424,000
15/07/2020 7,300 0.20 ▲ 2.74 7,100 7,300 7,100 4,590 33,507,000
14/07/2020 7,100 -0.20 ▼ -2.82 7,300 7,300 7,100 31,900 226,490,000
13/07/2020 7,300 0.00 ■■ 0.00 7,300 7,300 7,100 3,760 27,448,000
10/07/2020 7,300 0.00 ■■ 0.00 7,300 7,300 7,200 3,950 28,835,000
09/07/2020 7,300 0.10 ▲ 1.37 7,200 7,300 7,100 5,380 39,274,000
08/07/2020 7,200 0.00 ■■ 0.00 7,200 7,300 7,100 4,750 34,200,000
07/07/2020 7,200 0.00 ■■ 0.00 7,200 7,300 7,100 6,800 48,960,000
06/07/2020 7,200 -0.10 ▼ -1.39 7,300 7,300 7,100 4,010 28,872,000
03/07/2020 7,300 0.00 ■■ 0.00 7,300 7,300 7,200 5,750 41,975,000
02/07/2020 7,300 0.00 ■■ 0.00 7,300 7,400 7,200 7,460 54,458,000
01/07/2020 7,300 0.20 ▲ 2.74 7,100 7,300 7,100 4,550 33,215,000
30/06/2020 7,100 0.00 ■■ 0.00 7,100 7,300 7,100 4,400 31,240,000
29/06/2020 7,100 -0.30 ▼ -4.23 7,400 7,400 7,100 3,250 23,075,000
26/06/2020 7,400 0.20 ▲ 2.70 7,200 7,400 7,200 39,700 293,780,000
25/06/2020 7,200 -0.20 ▼ -2.78 7,400 7,400 7,200 8,280 59,616,000
24/06/2020 7,400 0.00 ■■ 0.00 7,400 7,500 7,300 7,970 58,978,000
23/06/2020 7,400 0.00 ■■ 0.00 7,400 7,500 7,300 14,850 109,890,000
22/06/2020 7,400 0.10 ▲ 1.35 7,300 7,400 7,200 7,490 55,426,000
19/06/2020 7,300 0.10 ▲ 1.37 7,200 7,400 7,200 46,100 336,530,000
18/06/2020 7,200 -0.20 ▼ -2.78 7,400 7,400 7,200 5,340 38,448,000
17/06/2020 7,400 0.20 ▲ 2.70 7,200 7,400 7,200 7,530 55,722,000
16/06/2020 7,200 0.00 ■■ 0.00 7,200 7,400 7,000 5,360 38,592,000
15/06/2020 7,200 -0.10 ▼ -1.39 7,300 7,300 7,000 16,030 115,416,000
12/06/2020 7,300 -0.20 ▼ -2.74 7,500 7,500 7,000 17,930 130,889,000
11/06/2020 7,500 -0.30 ▼ -4.00 7,800 8,000 7,500 32,510 243,825,000
10/06/2020 7,800 0.00 ■■ 0.00 7,800 8,000 7,700 19,270 150,306,000
09/06/2020 7,800 0.10 ▲ 1.28 7,700 8,100 7,600 36,100 281,580,000
08/06/2020 7,700 0.10 ▲ 1.30 7,600 7,800 7,600 160,600 1,236,620,000
06/06/2020 7,600 -0.10 ▼ -1.32 7,700 7,800 7,500 17,960 136,496,000
05/06/2020 7,600 -0.10 ▼ -1.32 7,700 7,800 7,500 17,960 136,496,000
04/06/2020 7,700 -0.20 ▼ -2.60 7,900 7,900 7,700 10,430 80,311,000
03/06/2020 7,900 0.20 ▲ 2.53 7,700 7,900 7,700 10,520 83,108,000
02/06/2020 7,700 0.00 ■■ 0.00 7,700 7,800 7,600 31,160 239,932,000
01/06/2020 7,700 0.00 ■■ 0.00 7,700 8,000 7,600 12,980 99,946,000
31/05/2020 7,700 -0.20 ▼ -2.60 7,900 7,800 7,500 17,560 135,212,000
29/05/2020 7,700 -0.20 ▼ -2.60 7,900 7,800 7,500 17,560 135,212,000
28/05/2020 7,900 0.20 ▲ 2.53 7,700 7,900 7,600 6,620 52,298,000
27/05/2020 7,700 -0.30 ▼ -3.90 8,000 8,400 7,700 25,110 193,347,000
26/05/2020 8,000 0.70 ▲ 8.75 7,300 8,000 7,000 73,690 589,520,000
25/05/2020 7,300 0.00 ■■ 0.00 7,300 7,400 7,300 8,700 63,510,000
24/05/2020 7,300 -0.10 ▼ -1.37 7,400 7,400 7,300 6,620 48,326,000
22/05/2020 7,300 -0.10 ▼ -1.37 7,400 7,400 7,300 6,620 48,326,000
21/05/2020 7,400 0.10 ▲ 1.35 7,300 7,400 7,300 10,590 78,366,000
20/05/2020 7,300 0.00 ■■ 0.00 7,300 7,300 7,200 3,710 27,083,000
19/05/2020 7,300 -0.10 ▼ -1.37 7,400 7,500 7,300 17,230 125,779,000
18/05/2020 7,400 0.00 ■■ 0.00 7,400 7,400 7,300 2,050 15,170,000
17/05/2020 7,400 0.10 ▲ 1.35 7,300 7,500 7,200 7,230 53,502,000
15/05/2020 7,400 0.10 ▲ 1.35 7,300 7,500 7,200 7,230 53,502,000
14/05/2020 7,300 -0.10 ▼ -1.37 7,400 7,600 7,300 19,090 139,357,000
13/05/2020 7,400 0.10 ▲ 1.35 7,300 7,500 7,300 10,170 75,258,000
12/05/2020 7,300 -0.20 ▼ -2.74 7,500 7,500 7,200 5,350 39,055,000
11/05/2020 7,500 0.00 ■■ 0.00 7,500 7,500 7,300 7,090 53,175,000
10/05/2020 7,500 0.00 ■■ 0.00 7,500 7,600 7,400 12,990 97,425,000
08/05/2020 7,500 0.00 ■■ 0.00 7,500 7,600 7,400 12,990 97,425,000
07/05/2020 7,500 0.30 ▲ 4.00 7,200 7,500 7,100 15,650 117,375,000
06/05/2020 7,200 0.20 ▲ 2.78 7,000 7,200 7,100 4,490 32,328,000
05/05/2020 7,000 -0.10 ▼ -1.43 7,100 7,200 7,000 23,500 164,500,000
04/05/2020 7,100 -0.10 ▼ -1.41 7,200 7,200 7,000 14,540 103,234,000
01/05/2020 7,200 0.00 ■■ 0.00 7,200 7,200 7,200 2,770 19,944,000
30/04/2020 7,200 0.00 ■■ 0.00 7,200 7,200 7,200 2,770 19,944,000
29/04/2020 7,200 0.00 ■■ 0.00 7,200 7,200 7,200 2,770 19,944,000
28/04/2020 7,200 0.00 ■■ 0.00 7,200 7,200 7,100 5,400 38,880,000
27/04/2020 7,200 0.10 ▲ 1.39 7,100 7,200 7,100 7,050 50,760,000
26/04/2020 7,100 -0.30 ▼ -4.23 7,400 7,300 6,900 5,260 37,346,000
24/04/2020 7,100 -0.30 ▼ -4.23 7,400 7,300 6,900 5,260 37,346,000
23/04/2020 7,400 0.00 ■■ 0.00 7,400 7,500 7,300 2,900 21,460,000
22/04/2020 7,400 0.20 ▲ 2.70 7,200 7,400 7,100 3,920 29,008,000
21/04/2020 7,200 -0.50 ▼ -6.94 7,700 7,500 7,000 41,880 301,536,000
20/04/2020 7,700 0.40 ▲ 5.19 7,300 7,700 7,200 113,080 870,716,000
19/04/2020 7,300 0.10 ▲ 1.37 7,200 7,300 7,200 40,980 299,154,000
17/04/2020 7,300 0.10 ▲ 1.37 7,200 7,300 7,200 40,980 299,154,000
16/04/2020 7,200 0.00 ■■ 0.00 7,200 7,400 6,800 44,910 323,352,000
15/04/2020 7,200 0.60 ▲ 8.33 6,600 7,200 6,700 31,360 225,792,000
14/04/2020 6,600 0.20 ▲ 3.03 6,400 6,800 6,400 30,110 198,726,000
13/04/2020 6,400 0.50 ▲ 7.81 5,900 6,400 6,000 46,140 295,296,000
12/04/2020 5,900 0.10 ▲ 1.69 5,800 6,000 5,800 26,240 154,816,000
10/04/2020 5,900 0.10 ▲ 1.69 5,800 6,000 5,800 26,240 154,816,000
09/04/2020 5,800 0.00 ■■ 0.00 5,800 5,900 5,600 22,550 130,790,000
08/04/2020 5,800 0.10 ▲ 1.72 5,700 5,800 5,600 14,060 81,548,000
07/04/2020 5,700 0.20 ▲ 3.51 5,500 5,700 5,500 24,190 137,883,000
06/04/2020 5,500 0.10 ▲ 1.82 5,400 5,700 5,300 23,090 126,995,000
05/04/2020 5,400 0.20 ▲ 3.70 5,200 5,600 5,200 12,560 67,824,000
03/04/2020 5,400 0.20 ▲ 3.70 5,200 5,600 5,200 12,560 67,824,000
02/04/2020 5,200 0.10 ▲ 1.92 5,100 5,300 5,100 16,120 83,824,000
01/04/2020 5,200 0.10 ▲ 1.92 5,100 5,300 5,100 16,120 83,824,000
31/03/2020 5,100 -0.20 ▼ -3.92 5,300 5,500 5,000 40,910 208,641,000
30/03/2020 5,300 -0.10 ▼ -1.89 5,400 5,300 5,100 3,520 18,656,000
29/03/2020 5,400 -0.10 ▼ -1.85 5,500 5,500 5,300 18,060 97,524,000
27/03/2020 5,400 -0.10 ▼ -1.85 5,500 5,500 5,300 18,060 97,524,000
26/03/2020 5,500 -0.10 ▼ -1.82 5,600 5,600 5,500 6,280 34,540,000
25/03/2020 5,600 0.40 ▲ 7.14 5,200 5,700 5,400 28,250 158,200,000
24/03/2020 5,200 0.20 ▲ 3.85 5,000 5,500 5,200 20,510 106,652,000
23/03/2020 5,000 -0.50 ▼ -10.00 5,500 5,500 5,000 36,260 181,300,000
22/03/2020 5,500 -0.30 ▼ -5.45 5,800 6,000 5,500 17,760 97,680,000
20/03/2020 5,500 -0.30 ▼ -5.45 5,800 6,000 5,500 17,760 97,680,000
19/03/2020 5,800 -0.20 ▼ -3.45 6,000 6,000 5,800 3,960 22,968,000
18/03/2020 6,000 0.20 ▲ 3.33 5,800 6,000 5,900 12,540 75,240,000
17/03/2020 5,800 -0.10 ▼ -1.72 5,900 6,000 5,700 5,280 30,624,000
16/03/2020 5,900 0.00 ■■ 0.00 5,900 6,100 5,600 115,900 683,810,000
13/03/2020 5,900 0.20 ▲ 3.39 5,700 5,900 5,400 154,500 911,550,000
12/03/2020 5,700 -0.30 ▼ -5.26 6,000 6,000 5,600 194,000 1,105,800,000
11/03/2020 6,000 -0.20 ▼ -3.33 6,200 6,300 6,000 54,300 325,800,000
10/03/2020 6,200 0.10 ▲ 1.61 6,100 6,200 5,800 2,600 16,120,000
09/03/2020 6,100 -0.30 ▼ -4.92 6,400 6,400 5,900 36,030 219,783,000
06/03/2020 6,400 -0.20 ▼ -3.13 6,600 6,700 6,400 417,700 2,673,280,000
05/03/2020 6,600 0.10 ▲ 1.52 6,500 6,600 6,500 13,310 87,846,000
04/03/2020 6,500 -0.20 ▼ -3.08 6,700 6,600 6,500 22,540 146,510,000
03/03/2020 6,700 0.10 ▲ 1.49 6,600 6,800 6,600 2,440 16,348,000
02/03/2020 6,600 0.10 ▲ 1.52 6,500 6,600 6,400 5,490 36,234,000
28/02/2020 6,500 -0.20 ▼ -3.08 6,700 6,600 6,500 12,630 82,095,000
27/02/2020 6,700 0.00 ■■ 0.00 6,700 6,700 6,600 1,730 11,591,000
26/02/2020 6,700 0.00 ■■ 0.00 6,700 6,700 6,600 3,830 25,661,000
25/02/2020 6,700 0.00 ■■ 0.00 6,700 6,700 6,500 6,960 46,632,000
24/02/2020 6,700 -0.20 ▼ -2.99 6,900 6,900 6,600 10,260 68,742,000
21/02/2020 6,900 0.00 ■■ 0.00 6,900 7,000 6,800 15,920 109,848,000
20/02/2020 6,900 0.30 ▲ 4.35 6,600 7,000 6,700 35,770 246,813,000
19/02/2020 6,600 0.00 ■■ 0.00 6,600 6,700 6,500 5,750 37,950,000
18/02/2020 6,600 0.00 ■■ 0.00 6,600 6,700 6,400 25,370 167,442,000
17/02/2020 6,600 -0.20 ▼ -3.03 6,800 6,800 6,600 58,900 388,740,000
15/02/2020 6,800 0.10 ▲ 1.47 6,700 6,800 6,600 8,470 57,596,000
14/02/2020 6,800 0.10 ▲ 1.47 6,700 6,800 6,600 8,470 57,596,000
13/02/2020 6,700 -0.10 ▼ -1.49 6,800 6,800 6,600 5,420 36,314,000
12/02/2020 6,800 0.20 ▲ 2.94 6,600 6,800 6,600 11,910 80,988,000
11/02/2020 6,600 0.10 ▲ 1.52 6,500 6,800 6,400 29,930 197,538,000
10/02/2020 6,500 0.10 ▲ 1.54 6,400 6,500 6,400 7,950 51,675,000
09/02/2020 6,400 -0.20 ▼ -3.13 6,600 6,700 6,400 4,350 27,840,000
07/02/2020 6,400 -0.20 ▼ -3.13 6,600 6,700 6,400 4,350 27,840,000
06/02/2020 6,600 0.00 ■■ 0.00 6,600 6,700 6,500 10,290 67,914,000
05/02/2020 6,600 0.10 ▲ 1.52 6,500 6,800 6,600 12,260 80,916,000
04/02/2020 6,500 0.20 ▲ 3.08 6,300 6,500 6,300 4,540 29,510,000
03/02/2020 6,300 -0.40 ▼ -6.35 6,700 6,700 6,100 25,300 159,390,000
02/02/2020 6,700 -0.30 ▼ -4.48 7,000 6,900 6,600 7,290 48,843,000
31/01/2020 6,700 -0.30 ▼ -4.48 7,000 6,900 6,600 7,290 48,843,000
30/01/2020 7,000 -0.10 ▼ -1.43 7,100 7,000 6,800 6,990 48,930,000
29/01/2020 7,100 0.10 ▲ 1.41 7,000 7,100 6,900 4,580 32,518,000
28/01/2020 7,100 0.10 ▲ 1.41 7,000 7,100 6,900 4,580 32,518,000
27/01/2020 7,100 0.10 ▲ 1.41 7,000 7,100 6,900 4,580 32,518,000
26/01/2020 7,100 0.10 ▲ 1.41 7,000 7,100 6,900 4,580 32,518,000
24/01/2020 7,100 0.10 ▲ 1.41 7,000 7,100 6,900 4,580 32,518,000
23/01/2020 7,100 0.10 ▲ 1.41 7,000 7,100 6,900 4,580 32,518,000
22/01/2020 7,100 0.10 ▲ 1.41 7,000 7,100 6,900 4,580 32,518,000
21/01/2020 7,000 0.10 ▲ 1.43 6,900 7,100 6,900 117,400 821,800,000
20/01/2020 6,900 0.10 ▲ 1.45 6,800 6,900 6,800 36,800 253,920,000
17/01/2020 6,800 0.00 ■■ 0.00 6,700 6,900 6,800 53,500 363,800,000
16/01/2020 6,800 0.10 ▲ 1.47 6,700 6,800 6,700 43,400 295,120,000
15/01/2020 6,700 0.00 ■■ 0.00 6,700 6,800 6,600 36,200 242,540,000
14/01/2020 6,900 0.10 ▲ 1.45 6,800 6,900 6,800 9,600 66,240,000
13/01/2020 6,800 -0.10 ▼ -1.47 6,900 6,900 6,700 2,410 16,388,000
10/01/2020 6,900 0.10 ▲ 1.45 6,800 6,900 6,800 6,980 48,162,000
09/01/2020 6,800 0.20 ▲ 2.94 6,600 7,000 6,700 5,670 38,556,000
08/01/2020 6,600 -0.30 ▼ -4.55 6,900 7,000 6,600 10,130 66,858,000
07/01/2020 6,900 0.00 ■■ 0.00 6,900 7,000 6,900 2,640 18,216,000
06/01/2020 6,900 0.00 ■■ 0.00 6,900 7,100 6,900 7,340 50,646,000
03/01/2020 6,900 0.00 ■■ 0.00 6,900 7,000 6,700 7,870 54,303,000
02/01/2020 6,900 -0.20 ▼ -2.90 7,100 7,000 6,600 3,540 24,426,000
31/12/2019 7,100 0.10 ▲ 1.41 7,000 7,100 6,900 27,900 198,090,000
30/12/2019 7,000 0.00 ■■ 0.00 7,000 7,000 6,500 5,080 35,560,000
27/12/2019 7,000 -0.10 ▼ -1.43 7,100 7,200 6,900 11,100 77,700,000
26/12/2019 7,100 0.20 ▲ 2.82 6,900 7,100 6,900 4,100 29,110,000
25/12/2019 6,900 0.00 ■■ 0.00 6,900 7,000 6,700 13,040 89,976,000
24/12/2019 6,900 0.00 ■■ 0.00 6,900 7,100 6,900 9,940 68,586,000
23/12/2019 6,900 -0.10 ▼ -1.45 7,000 7,100 6,900 3,860 26,634,000
20/12/2019 7,000 -0.20 ▼ -2.86 7,200 7,200 7,000 3,130 21,910,000
19/12/2019 7,200 -0.10 ▼ -1.39 7,300 7,200 7,000 5,150 37,080,000
18/12/2019 7,300 0.00 ■■ 0.00 7,300 7,300 7,200 2,870 20,951,000
17/12/2019 7,300 0.00 ■■ 0.00 7,300 7,400 7,200 3,020 22,046,000
16/12/2019 7,300 0.10 ▲ 1.37 7,200 7,300 7,200 41,800 305,140,000
13/12/2019 7,200 0.10 ▲ 1.39 7,100 7,300 7,000 111,600 803,520,000
12/12/2019 7,100 0.10 ▲ 1.41 7,000 7,100 6,900 10,910 77,461,000
11/12/2019 7,000 0.00 ■■ 0.00 7,000 7,000 6,900 1,330 9,310,000
10/12/2019 7,000 -0.10 ▼ -1.43 7,100 7,000 6,900 4,380 30,660,000
09/12/2019 7,100 0.10 ▲ 1.41 7,000 7,100 6,900 4,090 29,039,000
06/12/2019 7,000 0.00 ■■ 0.00 7,000 7,100 6,900 2,620 18,340,000
05/12/2019 7,000 0.00 ■■ 0.00 7,000 7,000 6,900 800 5,600,000
04/12/2019 7,000 0.00 ■■ 0.00 7,000 7,000 6,900 7,700 53,900,000
03/12/2019 7,000 0.00 ■■ 0.00 7,000 7,100 6,900 7,980 55,860,000
02/12/2019 7,000 0.00 ■■ 0.00 7,000 7,000 6,800 2,190 15,330,000
29/11/2019 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 10 70,000
28/11/2019 7,000 0.10 ▲ 1.43 6,900 7,100 6,900 3,220 22,540,000
27/11/2019 6,900 -0.10 ▼ -1.45 7,000 7,000 6,900 3,160 21,804,000
26/11/2019 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 23,800 166,600,000
25/11/2019 7,000 0.00 ■■ 0.00 7,000 7,100 6,900 3,590 25,130,000
22/11/2019 7,000 -0.10 ▼ -1.43 7,100 7,100 7,000 6,360 44,520,000
21/11/2019 7,100 0.00 ■■ 0.00 7,100 7,100 7,000 2,290 16,259,000
20/11/2019 7,100 0.00 ■■ 0.00 7,100 7,100 7,000 4,120 29,252,000
19/11/2019 7,100 -0.10 ▼ -1.41 7,200 7,100 7,000 1,890 13,419,000
18/11/2019 7,200 0.10 ▲ 1.39 7,100 7,200 7,000 2,750 19,800,000
15/11/2019 7,100 -0.10 ▼ -1.41 7,200 7,200 7,100 9,700 68,870,000
14/11/2019 7,200 0.00 ■■ 0.00 7,200 7,200 7,100 49,400 355,680,000
13/11/2019 7,200 0.10 ▲ 1.39 7,100 7,200 7,100 1,220 8,784,000
12/11/2019 7,100 -0.20 ▼ -2.82 7,300 7,200 7,100 2,050 14,555,000
11/11/2019 7,300 0.10 ▲ 1.37 7,200 7,300 7,100 3,600 26,280,000
08/11/2019 7,200 -0.10 ▼ -1.39 7,300 7,300 7,100 6,360 45,792,000
07/11/2019 7,300 -0.10 ▼ -1.37 7,400 7,400 7,100 9,380 68,474,000
06/11/2019 7,400 0.10 ▲ 1.35 7,300 7,400 7,200 6,090 45,066,000
05/11/2019 7,300 0.00 ■■ 0.00 7,300 7,300 7,200 53,400 389,820,000
04/11/2019 7,300 0.00 ■■ 0.00 7,300 7,400 7,200 9,320 68,036,000
01/11/2019 7,300 0.00 ■■ 0.00 7,300 7,300 7,200 19,220 140,306,000
31/10/2019 7,300 0.00 ■■ 0.00 7,300 7,400 7,100 463,100 3,380,630,000
30/10/2019 7,300 0.00 ■■ 0.00 7,300 7,400 7,200 278,000 2,029,400,000
29/10/2019 7,300 0.00 ■■ 0.00 7,300 7,500 7,200 21,090 153,957,000
28/10/2019 7,300 0.20 ▲ 2.74 7,100 7,300 7,100 9,510 69,423,000
25/10/2019 7,100 -0.10 ▼ -1.41 7,200 7,200 7,100 4,220 29,962,000
24/10/2019 7,200 0.00 ■■ 0.00 7,200 7,200 7,100 6,700 48,240,000
23/10/2019 7,200 0.10 ▲ 1.39 7,100 7,200 7,000 5,020 36,144,000
22/10/2019 7,100 -0.10 ▼ -1.41 7,200 7,200 7,000 9,160 65,036,000
21/10/2019 7,200 0.00 ■■ 0.00 7,200 7,200 7,100 4,170 30,024,000
18/10/2019 7,200 0.00 ■■ 0.00 7,200 7,200 7,100 5,310 38,232,000
17/10/2019 7,200 0.10 ▲ 1.39 7,100 7,200 7,000 7,110 51,192,000
16/10/2019 7,100 0.00 ■■ 0.00 7,100 7,200 7,000 9,520 67,592,000
15/10/2019 7,100 -0.10 ▼ -1.41 7,200 7,100 7,000 21,220 150,662,000
14/10/2019 7,200 -0.10 ▼ -1.39 7,300 7,300 7,000 12,140 87,408,000
11/10/2019 7,300 0.00 ■■ 0.00 7,300 7,300 7,200 49,800 363,540,000
10/10/2019 7,300 -0.10 ▼ -1.37 7,400 7,300 7,300 1,760 12,848,000
09/10/2019 7,400 0.10 ▲ 1.35 7,300 7,400 7,200 4,290 31,746,000
08/10/2019 7,300 0.00 ■■ 0.00 7,300 7,300 7,200 4,680 34,164,000
07/10/2019 7,300 -0.10 ▼ -1.37 7,400 7,400 7,300 13,580 99,134,000
04/10/2019 7,400 -0.10 ▼ -1.35 7,500 7,500 7,400 6,540 48,396,000
03/10/2019 7,500 0.00 ■■ 0.00 7,500 7,600 7,400 7,590 56,925,000
02/10/2019 7,500 0.00 ■■ 0.00 7,500 7,500 7,400 4,030 30,225,000
01/10/2019 7,500 0.10 ▲ 1.33 7,400 7,600 7,400 5,620 42,150,000
30/09/2019 7,400 0.00 ■■ 0.00 7,400 7,500 7,400 2,340 17,316,000
27/09/2019 7,400 -0.20 ▼ -2.70 7,600 7,600 7,400 5,360 39,664,000
26/09/2019 7,600 0.10 ▲ 1.32 7,500 7,600 7,400 1,490 11,324,000
25/09/2019 7,500 0.00 ■■ 0.00 7,500 7,600 7,400 8,370 62,775,000
24/09/2019 7,500 0.00 ■■ 0.00 7,500 7,600 7,500 12,460 93,450,000
23/09/2019 7,500 -0.10 ▼ -1.33 7,600 7,700 7,500 13,060 97,950,000
20/09/2019 7,600 -0.10 ▼ -1.32 7,700 7,800 7,600 3,120 23,712,000
19/09/2019 7,700 0.10 ▲ 1.30 7,600 7,800 7,600 19,600 150,920,000
18/09/2019 7,600 -0.10 ▼ -1.32 7,700 7,700 7,600 8,310 63,156,000
17/09/2019 7,700 0.10 ▲ 1.30 7,600 7,700 7,600 5,360 41,272,000
16/09/2019 7,600 0.00 ■■ 0.00 7,600 7,700 7,500 7,270 55,252,000
13/09/2019 7,600 0.00 ■■ 0.00 7,600 7,700 7,600 6,350 48,260,000
12/09/2019 7,600 0.10 ▲ 1.32 7,500 7,700 7,600 164,000 1,246,400,000
11/09/2019 7,500 0.10 ▲ 1.33 7,400 7,500 7,400 8,900 66,750,000
10/09/2019 7,400 -0.10 ▼ -1.35 7,500 7,600 7,400 14,820 109,668,000
09/09/2019 7,500 0.00 ■■ 0.00 7,500 7,600 7,400 14,780 110,850,000
06/09/2019 7,500 -0.10 ▼ -1.33 7,600 7,700 7,500 16,160 121,200,000
05/09/2019 7,600 -0.10 ▼ -1.32 7,700 7,800 7,600 10,830 82,308,000
04/09/2019 7,700 0.00 ■■ 0.00 7,700 7,700 7,500 5,980 46,046,000
03/09/2019 7,700 -0.10 ▼ -1.30 7,800 7,800 7,600 7,600 58,520,000
30/08/2019 7,800 0.10 ▲ 1.28 7,700 7,800 7,600 11,990 93,522,000
29/08/2019 7,700 0.10 ▲ 1.30 7,600 7,800 7,600 25,510 196,427,000
28/08/2019 7,600 -0.20 ▼ -2.63 7,800 7,900 7,600 16,380 124,488,000
27/08/2019 7,800 -0.10 ▼ -1.28 7,900 8,000 7,800 15,950 124,410,000
26/08/2019 7,900 -0.20 ▼ -2.53 8,100 8,000 7,800 10,880 85,952,000
23/08/2019 8,100 0.20 ▲ 2.47 7,900 8,100 7,800 29,990 242,919,000
22/08/2019 7,900 0.00 ■■ 0.00 7,900 8,100 7,800 33,170 262,043,000
21/08/2019 7,900 0.20 ▲ 2.53 7,700 7,900 7,600 23,750 187,625,000
20/08/2019 7,700 0.10 ▲ 1.30 7,600 7,700 7,500 9,130 70,301,000
19/08/2019 7,600 0.00 ■■ 0.00 7,600 7,700 7,600 22,310 169,556,000
16/08/2019 7,600 -0.10 ▼ -1.32 7,700 7,700 7,500 16,710 126,996,000
15/08/2019 7,700 -0.10 ▼ -1.30 7,800 7,700 7,600 14,090 108,493,000
14/08/2019 7,800 0.10 ▲ 1.28 7,700 7,900 7,700 9,200 71,760,000
13/08/2019 7,700 -0.20 ▼ -2.60 7,900 7,800 7,700 15,130 116,501,000
12/08/2019 7,900 -0.10 ▼ -1.27 8,000 8,000 7,800 8,300 65,570,000
09/08/2019 8,000 0.30 ▲ 3.75 7,700 8,000 7,700 16,550 132,400,000
08/08/2019 7,700 0.00 ■■ 0.00 7,700 7,900 7,600 21,530 165,781,000
07/08/2019 7,700 -0.10 ▼ -1.30 7,800 8,000 7,600 12,370 95,249,000
06/08/2019 7,800 -0.10 ▼ -1.28 7,900 7,900 7,700 23,010 179,478,000
05/08/2019 7,900 -0.20 ▼ -2.53 8,100 8,100 7,900 14,030 110,837,000
02/08/2019 8,100 0.00 ■■ 0.00 8,100 8,100 7,900 20,620 167,022,000
01/08/2019 8,100 0.00 ■■ 0.00 8,100 8,100 8,000 23,860 193,266,000
31/07/2019 8,100 -0.20 ▼ -2.47 8,300 8,400 8,100 20,110 162,891,000
30/07/2019 8,300 -0.20 ▼ -2.41 8,500 8,500 8,200 16,950 140,685,000
29/07/2019 8,500 -0.20 ▼ -2.35 8,700 8,700 8,500 12,340 104,890,000
26/07/2019 8,700 0.10 ▲ 1.15 8,600 8,700 8,600 6,580 57,246,000
25/07/2019 8,600 -0.10 ▼ -1.16 8,700 9,000 8,500 19,430 167,098,000
24/07/2019 8,700 0.20 ▲ 2.30 8,500 8,800 8,500 58,050 505,035,000
23/07/2019 8,500 0.10 ▲ 1.18 8,400 8,800 8,400 13,640 115,940,000
22/07/2019 8,400 -0.40 ▼ -4.76 8,800 8,700 8,400 44,450 373,380,000
19/07/2019 8,800 -0.10 ▼ -1.14 8,900 8,900 8,600 24,270 213,576,000
18/07/2019 8,900 -0.10 ▼ -1.12 9,000 9,100 8,800 15,680 139,552,000
17/07/2019 9,000 0.10 ▲ 1.11 8,900 9,200 8,900 50,430 453,870,000
16/07/2019 8,900 0.20 ▲ 2.25 8,700 9,000 8,700 47,340 421,326,000
15/07/2019 8,700 0.00 ■■ 0.00 8,700 8,800 8,700 25,110 218,457,000
12/07/2019 8,700 -0.10 ▼ -1.15 8,800 8,800 8,700 16,460 143,202,000
11/07/2019 8,800 0.20 ▲ 2.27 8,600 8,800 8,600 43,420 382,096,000
10/07/2019 8,600 -0.10 ▼ -1.16 8,700 8,800 8,600 26,000 223,600,000
09/07/2019 8,700 0.40 ▲ 4.60 8,300 8,800 8,300 57,110 496,857,000
08/07/2019 8,300 -0.10 ▼ -1.20 8,400 8,400 8,300 11,300 93,790,000
05/07/2019 8,400 0.10 ▲ 1.19 8,300 8,400 8,200 10,100 84,840,000
04/07/2019 8,300 -0.10 ▼ -1.20 8,400 8,500 8,200 25,000 207,500,000
03/07/2019 8,400 0.00 ■■ 0.00 8,400 8,400 8,300 8,640 72,576,000
02/07/2019 8,400 -0.10 ▼ -1.19 8,500 8,500 8,300 4,470 37,548,000
01/07/2019 8,500 0.30 ▲ 3.53 8,200 8,500 8,300 60,800 516,800,000
28/06/2019 8,200 -0.10 ▼ -1.22 8,300 8,300 8,000 11,840 97,088,000
27/06/2019 8,300 -0.10 ▼ -1.20 8,400 8,400 8,200 14,060 116,698,000
26/06/2019 8,400 0.20 ▲ 2.38 8,200 8,500 8,100 50,090 420,756,000
25/06/2019 8,200 0.00 ■■ 0.00 8,200 8,200 8,000 6,660 54,612,000
24/06/2019 8,200 0.10 ▲ 1.22 8,100 8,200 8,100 17,660 144,812,000
21/06/2019 8,100 -0.10 ▼ -1.23 8,200 8,300 8,100 21,330 172,773,000
20/06/2019 8,200 0.10 ▲ 1.22 8,100 8,200 8,100 23,820 195,324,000
19/06/2019 8,100 0.20 ▲ 2.47 7,900 8,100 7,900 5,290 42,849,000
18/06/2019 7,900 -0.20 ▼ -2.53 8,100 8,100 7,800 15,520 122,608,000
17/06/2019 8,100 0.00 ■■ 0.00 8,100 8,100 8,000 1,820 14,742,000
16/06/2019 8,100 0.00 ■■ 0.00 8,100 8,100 8,000 3,410 27,621,000
14/06/2019 8,100 0.00 ■■ 0.00 8,100 8,100 8,000 3,410 27,621,000
13/06/2019 8,100 0.10 ▲ 1.23 8,000 8,100 8,000 3,400 27,540,000
11/06/2019 8,300 -0.10 ▼ -1.20 8,400 8,400 8,200 8,130 67,479,000
10/06/2019 8,400 0.40 ▲ 4.76 8,000 8,400 8,000 44,060 370,104,000
09/06/2019 8,000 0.30 ▲ 3.75 7,700 8,000 7,700 10,170 81,360,000
07/06/2019 8,000 0.30 ▲ 3.75 7,700 8,000 7,700 10,170 81,360,000
06/06/2019 7,700 -0.10 ▼ -1.30 7,800 7,900 7,700 13,030 100,331,000
05/06/2019 7,800 -0.10 ▼ -1.28 7,900 8,100 7,800 11,670 91,026,000
04/06/2019 7,900 0.30 ▲ 3.80 7,600 8,000 7,500 35,830 283,057,000
03/06/2019 7,600 -0.70 ▼ -9.21 8,300 8,200 7,600 65,820 500,232,000
02/06/2019 8,300 -0.30 ▼ -3.61 8,600 8,600 8,300 34,770 288,591,000
31/05/2019 8,300 -0.30 ▼ -3.61 8,600 8,600 8,300 34,770 288,591,000
30/05/2019 8,600 -0.10 ▼ -1.16 8,700 8,700 8,600 21,580 185,588,000
29/05/2019 8,700 0.10 ▲ 1.15 8,600 8,900 8,600 43,980 382,626,000
28/05/2019 8,600 0.00 ■■ 0.00 8,600 8,700 8,500 24,360 209,496,000
27/05/2019 8,600 -0.10 ▼ -1.16 8,700 8,800 8,600 17,660 151,876,000
26/05/2019 8,700 0.00 ■■ 0.00 8,700 8,800 8,600 17,450 151,815,000
24/05/2019 8,700 0.00 ■■ 0.00 8,700 8,800 8,600 17,450 151,815,000
23/05/2019 8,700 0.00 ■■ 0.00 8,700 8,700 8,500 30,210 262,827,000
22/05/2019 8,700 -0.10 ▼ -1.15 8,800 8,900 8,600 42,040 365,748,000
21/05/2019 8,800 -0.10 ▼ -1.14 8,900 9,000 8,800 49,830 438,504,000
20/05/2019 8,900 0.20 ▲ 2.25 8,700 9,100 8,700 79,550 707,995,000
19/05/2019 8,700 -0.40 ▼ -4.60 9,100 9,300 8,700 62,840 546,708,000
17/05/2019 8,700 -0.40 ▼ -4.60 9,100 9,300 8,700 62,840 546,708,000
16/05/2019 9,100 -0.10 ▼ -1.10 9,200 9,300 9,000 30,740 279,734,000
15/05/2019 9,200 -0.10 ▼ -1.09 9,300 9,400 9,200 36,120 332,304,000
14/05/2019 9,300 0.30 ▲ 3.23 9,000 9,500 8,900 94,590 879,687,000
13/05/2019 9,000 0.20 ▲ 2.22 8,800 9,000 8,600 41,420 372,780,000
12/05/2019 8,800 0.20 ▲ 2.27 8,600 8,800 8,600 26,260 231,088,000
10/05/2019 8,800 0.20 ▲ 2.27 8,600 8,800 8,600 26,260 231,088,000
09/05/2019 8,600 -0.30 ▼ -3.49 8,900 8,900 8,600 24,290 208,894,000
08/05/2019 8,900 -0.10 ▼ -1.12 9,000 9,200 8,800 46,600 414,740,000
07/05/2019 9,000 0.40 ▲ 4.44 8,600 9,000 8,500 56,010 504,090,000
06/05/2019 8,600 0.00 ■■ 0.00 8,600 8,600 8,400 25,870 222,482,000
05/05/2019 8,600 0.30 ▲ 3.49 8,300 8,900 8,200 104,140 895,604,000
03/05/2019 8,600 0.30 ▲ 3.49 8,300 8,900 8,200 104,140 895,604,000
02/05/2019 8,300 0.00 ■■ 0.00 8,300 8,400 8,200 5,600 46,480,000
01/05/2019 8,300 0.10 ▲ 1.20 8,200 8,400 8,200 20,300 168,490,000
30/04/2019 8,300 0.10 ▲ 1.20 8,200 8,400 8,200 20,300 168,490,000
29/04/2019 8,300 0.10 ▲ 1.20 8,200 8,400 8,200 20,300 168,490,000
28/04/2019 8,300 0.10 ▲ 1.20 8,200 8,400 8,200 20,300 168,490,000
26/04/2019 8,300 0.10 ▲ 1.20 8,200 8,400 8,200 20,300 168,490,000
25/04/2019 8,200 -0.10 ▼ -1.22 8,300 8,400 8,100 14,180 116,276,000
24/04/2019 8,300 0.20 ▲ 2.41 8,100 8,300 8,100 33,290 276,307,000
23/04/2019 8,100 -0.40 ▼ -4.94 8,500 8,600 8,100 44,100 357,210,000
22/04/2019 8,500 -0.30 ▼ -3.53 8,800 8,700 8,400 24,910 211,735,000
21/04/2019 8,800 0.10 ▲ 1.14 8,700 8,800 8,500 31,830 280,104,000
19/04/2019 8,800 0.10 ▲ 1.14 8,700 8,800 8,500 31,830 280,104,000
18/04/2019 8,700 0.00 ■■ 0.00 8,700 8,700 8,400 44,550 387,585,000
17/04/2019 8,700 -0.20 ▼ -2.30 8,900 9,100 8,700 36,250 315,375,000
16/04/2019 8,900 0.00 ■■ 0.00 8,900 9,100 8,700 31,330 278,837,000
15/04/2019 8,900 0.20 ▲ 2.25 8,700 9,200 8,600 58,830 523,587,000
14/04/2019 8,900 0.20 ▲ 2.25 8,700 9,200 8,600 58,830 523,587,000
12/04/2019 8,900 0.20 ▲ 2.25 8,700 9,200 8,600 58,830 523,587,000
11/04/2019 8,700 0.00 ■■ 0.00 8,700 8,700 8,600 16,660 144,942,000
10/04/2019 8,700 0.10 ▲ 1.15 8,600 8,700 8,400 26,100 227,070,000
09/04/2019 8,600 -0.40 ▼ -4.65 9,000 8,900 8,400 49,180 422,948,000
08/04/2019 9,000 0.00 ■■ 0.00 9,000 9,600 8,700 30,010 270,090,000
07/04/2019 9,000 0.60 ▲ 6.67 8,400 9,100 8,600 89,430 804,870,000
05/04/2019 9,000 0.60 ▲ 6.67 8,400 9,100 8,600 89,430 804,870,000
04/04/2019 8,400 0.70 ▲ 8.33 7,700 8,400 7,700 99,680 837,312,000
03/04/2019 7,700 -0.10 ▼ -1.30 7,800 7,800 7,700 9,040 69,608,000
02/04/2019 7,800 0.00 ■■ 0.00 7,800 7,900 7,700 15,170 118,326,000
01/04/2019 7,800 -0.10 ▼ -1.28 7,900 7,900 7,600 17,580 137,124,000
29/03/2019 7,900 0.10 ▲ 1.27 7,800 8,000 7,800 8,050 63,595,000
28/03/2019 7,800 -0.10 ▼ -1.28 7,900 7,900 7,800 5,430 42,354,000
27/03/2019 7,900 0.10 ▲ 1.27 7,800 8,000 7,800 4,150 32,785,000
26/03/2019 7,800 0.10 ▲ 1.28 7,700 8,000 7,700 13,240 103,272,000
25/03/2019 7,700 -0.20 ▼ -2.60 7,900 7,800 7,400 25,110 193,347,000
22/03/2019 7,900 0.10 ▲ 1.27 7,800 7,900 7,700 10,350 81,765,000
21/03/2019 7,800 -0.40 ▼ -5.13 8,200 8,400 7,800 31,600 246,480,000
20/03/2019 8,200 0.10 ▲ 1.22 8,100 8,200 7,900 29,270 240,014,000
19/03/2019 8,100 0.30 ▲ 3.70 7,800 8,300 7,800 72,300 585,630,000
18/03/2019 7,800 0.10 ▲ 1.28 7,700 8,100 7,500 36,180 282,204,000
15/03/2019 7,700 0.50 ▲ 6.49 7,200 7,900 7,100 89,950 692,615,000
14/03/2019 7,200 0.00 ■■ 0.00 7,200 7,200 7,000 8,280 59,616,000
13/03/2019 7,200 0.00 ■■ 0.00 7,200 7,400 7,000 66,000 475,200,000
12/03/2019 7,200 0.20 ▲ 2.78 7,000 7,300 7,000 25,890 186,408,000
11/03/2019 7,000 -0.10 ▼ -1.43 7,100 7,200 7,000 16,510 115,570,000
08/03/2019 7,100 0.00 ■■ 0.00 7,100 7,200 7,000 7,300 51,830,000
07/03/2019 7,200 0.10 ▲ 1.39 7,100 7,300 7,100 4,060 29,232,000
06/03/2019 7,000 0.10 ▲ 1.43 6,900 7,000 6,900 3,640 25,480,000
05/03/2019 6,900 0.00 ■■ 0.00 6,900 7,100 6,900 51,230 353,487,000
04/03/2019 6,900 0.10 ▲ 1.45 6,800 7,200 6,800 26,030 179,607,000
01/03/2019 6,800 0.00 ■■ 0.00 6,800 6,900 6,800 1,810 12,308,000
28/02/2019 6,800 -0.10 ▼ -1.47 6,900 6,900 6,800 6,530 44,404,000
27/02/2019 6,900 0.10 ▲ 1.45 6,800 6,900 6,700 8,580 59,202,000
26/02/2019 6,800 0.00 ■■ 0.00 6,800 6,800 6,600 3,430 23,324,000
25/02/2019 6,800 -0.10 ▼ -1.47 6,900 7,000 6,800 1,910 12,988,000
22/02/2019 6,900 -0.20 ▼ -2.90 7,100 7,000 6,500 21,450 148,005,000
21/02/2019 7,100 0.10 ▲ 1.41 7,000 7,100 6,900 11,490 81,579,000
19/02/2019 7,100 -0.20 ▼ -2.82 7,300 7,400 7,100 5,480 38,908,000
18/02/2019 7,300 0.40 ▲ 5.48 6,900 7,400 6,900 30,680 223,964,000
15/02/2019 6,900 0.10 ▲ 1.45 6,800 6,900 6,800 4,930 34,017,000
14/02/2019 6,800 0.00 ■■ 0.00 6,800 6,800 6,600 7,030 47,804,000
13/02/2019 6,800 -0.10 ▼ -1.47 6,900 6,800 6,700 3,630 24,684,000
12/02/2019 6,800 -0.10 ▼ -1.47 6,900 6,800 6,700 4,470 30,396,000
11/02/2019 6,900 0.10 ▲ 1.45 6,800 6,900 6,800 1,810 12,489,000
01/02/2019 6,800 0.00 ■■ 0.00 6,800 6,800 6,700 200 1,360,000
31/01/2019 6,800 0.10 ▲ 1.47 6,700 6,800 6,700 70 476,000
30/01/2019 6,700 0.00 ■■ 0.00 6,700 6,800 6,700 1,620 10,854,000
29/01/2019 6,700 0.20 ▲ 2.99 6,500 6,700 6,500 1,260 8,442,000
28/01/2019 6,500 -0.10 ▼ -1.54 6,600 6,500 6,500 320 2,080,000
25/01/2019 6,600 0.10 ▲ 1.52 6,500 6,600 6,500 260 1,716,000
24/01/2019 6,500 -0.10 ▼ -1.54 6,600 6,600 6,500 1,030,000 6,695,000,000
23/01/2019 6,600 0.00 ■■ 0.00 6,600 6,600 6,500 1,670,000 11,022,000,000
22/01/2019 6,600 -0.10 ▼ -1.52 6,700 6,700 6,600 3,290,000 21,714,000,000
21/01/2019 6,600 0.00 ■■ 0.00 6,600 6,700 6,600 590,000 3,894,000,000
19/01/2019 6,600 -0.10 ▼ -1.52 6,700 6,700 6,600 910,000 6,006,000,000
02/01/2019 6,500 0.00 ■■ 0.00 6,500 6,700 6,500 71,300 463,450,000
28/12/2018 6,500 -0.10 ▼ -1.54 6,600 6,600 6,500 10,700 69,550,000
27/12/2018 6,600 0.10 ▲ 1.52 6,500 6,700 6,500 18,800 124,080,000
26/12/2018 6,500 0.00 ■■ 0.00 6,500 6,700 6,500 27,600 179,400,000
25/12/2018 6,500 -0.30 ▼ -4.62 6,800 6,800 6,500 6,600 42,900,000
24/12/2018 6,800 -0.10 ▼ -1.47 6,900 6,900 6,700 12,500 85,000,000
21/12/2018 6,900 0.00 ■■ 0.00 6,900 6,900 6,900 10,500 72,450,000
20/12/2018 6,900 0.00 ■■ 0.00 6,900 7,000 6,900 12,700 87,630,000
19/12/2018 6,900 0.00 ■■ 0.00 6,900 6,900 6,700 39,100 269,790,000
18/12/2018 6,900 0.00 ■■ 0.00 6,900 6,900 6,800 24,300 167,670,000
17/12/2018 6,900 0.10 ▲ 1.45 6,800 6,900 6,800 14,300 98,670,000
14/12/2018 6,800 0.00 ■■ 0.00 6,800 6,900 6,800 14,700 99,960,000
13/12/2018 6,800 -0.20 ▼ -2.94 7,000 7,000 6,800 55,600 378,080,000
12/12/2018 7,000 0.10 ▲ 1.43 6,900 7,000 6,800 11,800 82,600,000
11/12/2018 6,900 -0.10 ▼ -1.45 7,000 6,900 6,800 28,400 195,960,000
10/12/2018 7,000 0.00 ■■ 0.00 7,000 7,000 6,800 30,900 216,300,000
07/12/2018 7,000 0.10 ▲ 1.43 6,900 7,000 6,900 46,100 322,700,000
06/12/2018 6,900 0.20 ▲ 2.90 6,700 6,900 6,700 45,300 312,570,000
05/12/2018 6,700 -0.10 ▼ -1.49 6,800 6,800 6,700 16,900 113,230,000
04/12/2018 6,800 0.00 ■■ 0.00 6,800 6,900 6,700 25,000 170,000,000
03/12/2018 6,800 0.30 ▲ 4.41 6,500 6,800 6,500 27,200 184,960,000
30/11/2018 6,600 0.00 ■■ 0.00 6,600 6,600 6,600 2,100 13,860,000
29/11/2018 6,600 0.10 ▲ 1.52 6,500 6,600 6,400 16,500 108,900,000
28/11/2018 6,500 -0.10 ▼ -1.54 6,600 6,600 6,300 73,400 477,100,000
27/11/2018 6,600 0.00 ■■ 0.00 6,600 6,600 6,400 5,400 35,640,000
26/11/2018 6,600 -0.20 ▼ -3.03 6,800 6,800 6,600 6,000 39,600,000
23/11/2018 6,800 0.40 ▲ 5.88 6,400 6,800 6,400 22,400 152,320,000
22/11/2018 6,400 -0.20 ▼ -3.13 6,600 6,700 6,400 14,800 94,720,000
21/11/2018 6,600 0.00 ■■ 0.00 6,600 6,700 6,500 1,500 9,900,000
20/11/2018 6,600 -0.20 ▼ -3.03 6,800 6,700 6,600 3,200 21,120,000
19/11/2018 6,800 0.10 ▲ 1.47 6,700 6,800 6,600 5,800 39,440,000
16/11/2018 6,700 0.00 ■■ 0.00 6,700 6,800 6,700 2,400 16,080,000
15/11/2018 6,700 -0.10 ▼ -1.49 6,800 6,700 6,700 8,100 54,270,000
14/11/2018 6,800 0.00 ■■ 0.00 6,800 6,800 6,600 7,100 48,280,000
13/11/2018 6,800 0.00 ■■ 0.00 6,800 6,800 6,800 12,500 85,000,000
12/11/2018 6,800 0.20 ▲ 2.94 6,600 6,800 6,600 18,900 128,520,000
09/11/2018 6,600 0.00 ■■ 0.00 6,600 6,600 6,600 1,300 8,580,000
08/11/2018 6,600 -0.10 ▼ -1.52 6,700 6,700 6,500 19,800 130,680,000
07/11/2018 6,700 -0.20 ▼ -2.99 6,900 6,900 6,700 9,600 64,320,000
06/11/2018 6,900 0.10 ▲ 1.45 6,800 6,900 6,600 12,300 84,870,000
05/11/2018 6,800 -0.30 ▼ -4.41 7,100 7,100 6,600 8,500 57,800,000
02/11/2018 7,100 0.10 ▲ 1.41 7,000 7,300 6,900 11,700 83,070,000
01/11/2018 7,000 0.20 ▲ 2.86 6,800 7,200 6,700 27,000 189,000,000
31/10/2018 6,800 -0.20 ▼ -2.94 7,000 7,000 6,800 24,800 168,640,000
30/10/2018 7,000 0.40 ▲ 5.71 6,600 7,000 6,400 245,300 1,717,100,000
29/10/2018 6,600 0.10 ▲ 1.52 6,500 6,600 6,300 5,200 34,320,000
26/10/2018 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 23,600 153,400,000
25/10/2018 6,500 0.10 ▲ 1.54 6,400 6,500 6,200 37,900 246,350,000
24/10/2018 6,400 -0.10 ▼ -1.56 6,500 6,700 6,400 14,900 95,360,000
23/10/2018 6,500 -0.30 ▼ -4.62 6,800 6,600 6,300 23,500 152,750,000
22/10/2018 6,800 0.00 ■■ 0.00 6,800 6,800 6,700 11,000 74,800,000
19/10/2018 6,800 -0.10 ▼ -1.47 6,900 6,800 6,800 3,000 20,400,000
18/10/2018 6,900 -0.10 ▼ -1.45 7,000 6,900 6,500 12,000 82,800,000
17/10/2018 7,000 0.10 ▲ 1.43 6,900 7,100 6,800 15,400 107,800,000
16/10/2018 6,900 0.10 ▲ 1.45 6,800 6,900 6,900 200 1,380,000
15/10/2018 6,800 -0.10 ▼ -1.47 6,900 6,800 6,700 500 3,400,000
12/10/2018 6,900 0.20 ▲ 2.90 6,700 6,900 6,200 23,400 161,460,000
11/10/2018 6,700 -0.50 ▼ -7.46 7,200 7,000 6,700 49,100 328,970,000
10/10/2018 7,200 -0.10 ▼ -1.39 7,300 7,200 7,000 9,800 70,560,000
09/10/2018 7,300 0.00 ■■ 0.00 7,300 7,300 7,100 8,400 61,320,000
08/10/2018 7,300 -0.20 ▼ -2.74 7,500 7,400 7,100 16,800 122,640,000
05/10/2018 7,500 -0.10 ▼ -1.33 7,600 7,500 7,300 16,000 120,000,000
04/10/2018 7,600 0.20 ▲ 2.63 7,400 7,600 7,400 56,800 431,680,000
03/10/2018 7,400 0.00 ■■ 0.00 7,400 7,500 7,300 24,700 182,780,000
02/10/2018 7,400 -0.30 ▼ -4.05 7,700 7,600 7,200 43,200 319,680,000
01/10/2018 7,700 -0.10 ▼ -1.30 7,800 7,800 7,600 68,700 528,990,000
28/09/2018 7,800 -0.40 ▼ -5.13 8,200 8,200 7,800 44,400 346,320,000
27/09/2018 8,200 0.70 ▲ 8.54 7,500 8,200 7,700 304,600 2,497,720,000
26/09/2018 7,500 0.60 ▲ 8.00 6,900 7,500 7,000 225,700 1,692,750,000
25/09/2018 6,900 -0.10 ▼ -1.45 7,000 7,100 6,800 22,500 155,250,000
24/09/2018 7,000 0.20 ▲ 2.86 6,800 7,000 6,800 62,400 436,800,000
21/09/2018 6,800 -0.10 ▼ -1.47 6,900 6,900 6,600 25,600 174,080,000
20/09/2018 6,900 0.20 ▲ 2.90 6,700 7,000 6,700 87,100 600,990,000
19/09/2018 6,700 0.10 ▲ 1.49 6,600 6,700 6,500 37,100 248,570,000
18/09/2018 6,600 0.00 ■■ 0.00 6,600 6,600 6,500 10,400 68,640,000
17/09/2018 6,600 0.00 ■■ 0.00 6,600 6,600 6,500 6,100 40,260,000
14/09/2018 6,600 0.10 ▲ 1.52 6,500 6,600 6,500 3,700 24,420,000
13/09/2018 6,500 -0.10 ▼ -1.54 6,600 6,500 6,500 21,000 136,500,000
12/09/2018 6,600 0.00 ■■ 0.00 6,600 6,600 6,500 4,400 29,040,000
11/09/2018 6,600 0.10 ▲ 1.52 6,500 6,600 6,400 11,300 74,580,000
10/09/2018 6,500 -0.30 ▼ -4.62 6,800 6,700 6,500 9,000 58,500,000
07/09/2018 6,800 0.40 ▲ 5.88 6,400 6,800 6,400 56,500 384,200,000
06/09/2018 6,400 -0.20 ▼ -3.13 6,600 6,600 6,400 6,100 39,040,000
05/09/2018 6,600 0.00 ■■ 0.00 6,600 6,600 6,400 4,300 28,380,000
04/09/2018 6,600 -0.10 ▼ -1.52 6,700 6,600 6,500 29,100 192,060,000
31/08/2018 6,700 0.00 ■■ 0.00 6,700 6,700 6,500 4,900 32,830,000
30/08/2018 6,700 0.10 ▲ 1.49 6,600 6,700 6,400 23,300 156,110,000
29/08/2018 6,600 0.10 ▲ 1.52 6,500 6,800 6,500 30,100 198,660,000
28/08/2018 6,500 -0.10 ▼ -1.54 6,400 6,500 6,500 100 650,000
27/08/2018 6,600 0.20 ▲ 3.03 6,400 6,600 6,400 5,300 34,980,000
24/08/2018 6,400 -0.20 ▼ -3.13 6,600 6,400 6,400 7,400 47,360,000
23/08/2018 6,600 0.00 ■■ 0.00 6,600 6,700 6,600 10,400 68,640,000
22/08/2018 6,600 0.30 ▲ 4.55 6,300 6,600 6,300 66,200 436,920,000
21/08/2018 6,300 0.00 ■■ 0.00 6,300 6,400 6,300 23,300 146,790,000
20/08/2018 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 30,300 190,890,000
17/08/2018 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 20,600 129,780,000
16/08/2018 6,300 -0.10 ▼ -1.59 6,400 6,400 6,200 149,800 943,740,000
15/08/2018 6,400 0.00 ■■ 0.00 6,400 6,400 6,300 57,200 366,080,000
14/08/2018 6,400 0.10 ▲ 1.56 6,300 6,400 6,300 22,400 143,360,000
13/08/2018 6,300 -0.10 ▼ -1.59 6,400 6,400 6,300 27,200 171,360,000
10/08/2018 6,400 0.00 ■■ 0.00 6,400 6,400 6,300 2,600 16,640,000
09/08/2018 6,400 0.00 ■■ 0.00 6,400 6,400 6,300 15,000 96,000,000
08/08/2018 6,400 0.10 ▲ 1.56 6,300 6,400 6,200 32,800 209,920,000
07/08/2018 6,300 -0.10 ▼ -1.59 6,400 6,400 6,300 82,900 522,270,000
06/08/2018 6,400 0.10 ▲ 1.56 6,300 6,400 6,300 64,700 414,080,000
03/08/2018 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 90,600 570,780,000
02/08/2018 6,300 0.00 ■■ 0.00 6,300 6,300 6,200 25,000 157,500,000
01/08/2018 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 200 1,260,000
31/07/2018 6,300 0.00 ■■ 0.00 6,300 6,300 6,200 45,500 286,650,000
30/07/2018 6,300 0.00 ■■ 0.00 6,300 6,300 6,200 49,000 308,700,000
27/07/2018 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 42,900 270,270,000
26/07/2018 6,300 -0.10 ▼ -1.59 6,400 6,400 6,300 10,000 63,000,000
25/07/2018 6,400 0.00 ■■ 0.00 6,400 6,400 6,300 13,400 85,760,000
24/07/2018 6,400 -0.10 ▼ -1.56 6,500 6,400 6,400 8,100 51,840,000
23/07/2018 6,500 -0.10 ▼ -1.54 6,600 6,600 6,500 11,200 72,800,000
20/07/2018 6,600 0.20 ▲ 3.03 6,400 6,900 6,400 69,700 460,020,000
19/07/2018 6,400 0.00 ■■ 0.00 6,400 6,400 6,300 27,900 178,560,000
18/07/2018 6,400 0.00 ■■ 0.00 6,400 6,400 6,200 11,700 74,880,000
17/07/2018 6,400 0.00 ■■ 0.00 6,400 6,400 6,200 1,900 12,160,000
16/07/2018 6,400 0.20 ▲ 3.13 6,200 6,400 6,200 22,300 142,720,000
13/07/2018 6,200 0.00 ■■ 0.00 6,200 6,300 6,200 52,600 326,120,000
12/07/2018 6,200 0.00 ■■ 0.00 6,200 6,400 6,200 47,900 296,980,000
11/07/2018 6,200 -0.10 ▼ -1.61 6,300 6,300 6,200 47,500 294,500,000
10/07/2018 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 7,600 47,880,000
09/07/2018 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 2,700 17,010,000
06/07/2018 6,300 0.10 ▲ 1.59 6,200 6,300 6,200 18,400 115,920,000
05/07/2018 6,200 -0.20 ▼ -3.23 6,400 6,300 6,200 19,300 119,660,000
04/07/2018 6,400 0.00 ■■ 0.00 6,400 6,400 6,300 7,100 45,440,000
03/07/2018 6,400 -0.20 ▼ -3.13 6,600 6,500 6,300 20,400 130,560,000
02/07/2018 6,400 0.00 ■■ 0.00 6,400 6,500 6,400 12,400 79,360,000
29/06/2018 6,400 -0.10 ▼ -1.56 6,500 6,500 6,400 12,400 79,360,000
28/06/2018 6,500 0.00 ■■ 0.00 6,500 6,500 6,400 2,600 16,900,000
27/06/2018 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 12,000 78,000,000
26/06/2018 6,500 0.00 ■■ 0.00 6,500 6,500 6,400 5,600 36,400,000
25/06/2018 6,500 -6.50 ▼ -100.00 6,500 0 0 0 0
22/06/2018 6,500 0.10 ▲ 1.54 6,400 6,500 6,400 44,500 289,250,000
21/06/2018 6,400 -0.10 ▼ -1.56 6,500 6,500 6,400 22,100 141,440,000
20/06/2018 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 2,200 14,300,000
19/06/2018 6,500 -0.20 ▼ -3.08 6,700 6,500 6,400 108,000 702,000,000
18/06/2018 6,700 0.10 ▲ 1.49 6,600 6,700 6,500 4,600 30,820,000
15/06/2018 6,600 -0.10 ▼ -1.52 6,700 6,700 6,600 21,200 139,920,000
14/06/2018 6,700 0.00 ■■ 0.00 6,700 6,700 6,500 21,600 144,720,000
13/06/2018 6,700 0.00 ■■ 0.00 6,700 6,700 6,500 900 6,030,000
12/06/2018 6,700 -0.10 ▼ -1.49 6,800 6,800 6,700 28,300 189,610,000
11/06/2018 6,800 0.00 ■■ 0.00 6,800 6,800 6,800 4,700 31,960,000
08/06/2018 6,800 0.20 ▲ 2.94 6,600 6,800 6,500 67,800 461,040,000
07/06/2018 6,600 0.00 ■■ 0.00 6,600 6,600 6,500 9,800 64,680,000
06/06/2018 6,600 -0.10 ▼ -1.52 6,700 6,600 6,600 2,500 16,500,000
05/06/2018 6,700 0.00 ■■ 0.00 6,700 6,700 6,600 15,900 106,530,000
04/06/2018 6,700 0.10 ▲ 1.49 6,600 6,700 6,500 31,200 209,040,000
01/06/2018 6,600 0.10 ▲ 1.52 6,500 6,600 6,500 8,600 56,760,000
31/05/2018 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 4,800 31,200,000
30/05/2018 6,500 -0.30 ▼ -4.62 6,800 6,800 6,500 16,500 107,250,000
29/05/2018 6,800 0.30 ▲ 4.41 6,500 6,800 6,300 34,500 234,600,000
28/05/2018 6,500 -0.10 ▼ -1.54 6,600 6,700 6,300 75,400 490,100,000
25/05/2018 6,600 0.00 ■■ 0.00 6,600 6,700 6,600 17,400 114,840,000
24/05/2018 6,600 0.00 ■■ 0.00 6,600 6,700 6,600 16,900 111,540,000
23/05/2018 6,600 0.00 ■■ 0.00 6,600 6,600 6,500 17,800 117,480,000
22/05/2018 6,600 -0.10 ▼ -1.52 6,700 6,700 6,600 18,500 122,100,000
21/05/2018 6,700 0.10 ▲ 1.49 6,600 6,800 6,600 2,400 16,080,000
18/05/2018 6,600 -0.20 ▼ -3.03 6,800 6,700 6,600 28,000 184,800,000
17/05/2018 6,800 0.00 ■■ 0.00 6,800 6,800 6,700 10,800 73,440,000
16/05/2018 6,800 0.00 ■■ 0.00 6,800 6,800 6,700 2,800 19,040,000
15/05/2018 6,800 0.20 ▲ 2.94 6,600 6,800 6,600 13,300 90,440,000
14/05/2018 6,600 0.00 ■■ 0.00 6,600 6,600 6,600 4,600 30,360,000
11/05/2018 6,600 -0.20 ▼ -3.03 6,800 6,600 6,600 14,200 93,720,000
10/05/2018 6,800 -0.10 ▼ -1.47 6,900 6,800 6,600 16,700 113,560,000
09/05/2018 6,900 0.30 ▲ 4.35 6,600 6,900 6,600 4,600 31,740,000
08/05/2018 6,600 0.00 ■■ 0.00 6,600 6,700 6,600 8,100 53,460,000
07/05/2018 6,600 0.00 ■■ 0.00 6,600 6,700 6,500 11,900 78,540,000
04/05/2018 6,600 0.00 ■■ 0.00 6,600 6,600 6,500 50,300 331,980,000
03/05/2018 6,600 0.00 ■■ 0.00 6,600 6,600 6,500 89,300 589,380,000
02/05/2018 6,600 0.00 ■■ 0.00 6,600 6,700 6,500 30,200 199,320,000
27/04/2018 6,600 0.10 ▲ 1.52 6,500 6,600 6,300 64,700 427,020,000
26/04/2018 6,500 0.00 ■■ 0.00 6,500 6,700 6,500 43,800 284,700,000
24/04/2018 6,500 -0.20 ▼ -3.08 6,700 6,700 6,500 62,700 407,550,000
23/04/2018 6,700 -0.10 ▼ -1.49 6,800 6,700 6,600 150,200 1,006,340,000
20/04/2018 6,800 -0.10 ▼ -1.47 6,900 6,800 6,500 258,000 1,754,400,000
19/04/2018 6,900 0.00 ■■ 0.00 6,900 6,900 6,700 186,800 1,288,920,000
18/04/2018 6,900 0.00 ■■ 0.00 6,900 7,200 6,900 97,300 671,370,000
13/04/2018 7,100 -0.10 ▼ -1.41 7,200 7,300 7,100 72,200 512,620,000
12/04/2018 7,200 0.10 ▲ 1.39 7,100 7,300 7,100 35,500 255,600,000
11/04/2018 7,100 -0.10 ▼ -1.41 7,200 7,600 7,100 71,100 504,810,000
10/04/2018 7,200 -0.30 ▼ -4.17 7,500 7,400 7,200 120,500 867,600,000
09/04/2018 7,500 -0.10 ▼ -1.33 7,600 7,600 7,400 20,600 154,500,000
06/04/2018 7,600 0.30 ▲ 3.95 7,300 7,600 7,400 40,400 307,040,000
05/04/2018 7,300 0.00 ■■ 0.00 7,300 7,300 7,200 17,000 124,100,000
04/04/2018 7,300 0.00 ■■ 0.00 7,300 7,400 7,200 74,600 544,580,000
03/04/2018 7,300 0.00 ■■ 0.00 7,300 7,600 7,300 66,100 482,530,000
02/04/2018 7,300 -0.60 ▼ -8.22 7,900 7,900 7,200 234,000 1,708,200,000
30/03/2018 7,900 0.10 ▲ 1.27 7,800 8,000 7,800 50,100 395,790,000
29/03/2018 7,800 -0.40 ▼ -5.13 8,200 8,200 7,800 140,100 1,092,780,000
28/03/2018 8,200 -0.40 ▼ -4.88 8,600 8,600 8,200 139,800 1,146,360,000
27/03/2018 8,600 0.00 ■■ 0.00 8,600 8,900 8,400 312,200 2,684,920,000
26/03/2018 8,600 0.50 ▲ 5.81 8,100 8,900 8,100 395,900 3,404,740,000
23/03/2018 8,100 0.50 ▲ 6.17 7,600 8,100 7,200 284,100 2,301,210,000
22/03/2018 7,600 0.40 ▲ 5.26 7,200 7,600 7,200 278,600 2,117,360,000
21/03/2018 7,200 0.00 ■■ 0.00 7,200 7,300 7,100 113,400 816,480,000
20/03/2018 7,200 0.10 ▲ 1.39 7,100 7,400 7,100 61,900 445,680,000
19/03/2018 7,100 -0.20 ▼ -2.82 7,300 7,300 7,100 26,700 189,570,000
16/03/2018 7,300 -0.10 ▼ -1.37 7,400 7,400 7,300 63,500 463,550,000
15/03/2018 7,400 0.10 ▲ 1.35 7,300 7,400 7,200 44,000 325,600,000
14/03/2018 7,300 0.20 ▲ 2.74 7,100 7,400 7,100 216,500 1,580,450,000
13/03/2018 7,100 0.20 ▲ 2.82 6,900 7,200 6,900 77,500 550,250,000
12/03/2018 6,900 0.10 ▲ 1.45 6,800 7,000 6,800 93,100 642,390,000
09/03/2018 6,800 0.00 ■■ 0.00 6,800 6,800 6,700 69,300 471,240,000
08/03/2018 6,800 0.10 ▲ 1.47 6,700 6,800 6,700 122,600 833,680,000
07/03/2018 6,700 0.00 ■■ 0.00 6,700 6,800 6,600 101,300 678,710,000
06/03/2018 6,700 -0.10 ▼ -1.49 6,800 6,800 6,600 252,200 1,689,740,000
05/03/2018 6,800 -0.10 ▼ -1.47 6,900 6,900 6,800 73,700 501,160,000
02/03/2018 6,900 0.20 ▲ 2.90 6,700 7,100 6,600 111,500 769,350,000
01/03/2018 6,700 0.00 ■■ 0.00 6,700 6,700 6,600 83,700 560,790,000
28/02/2018 6,700 0.00 ■■ 0.00 6,700 6,700 6,600 1,477,900 9,901,930,000
27/02/2018 6,700 -0.20 ▼ -2.99 6,900 7,100 6,700 305,900 2,049,530,000
26/02/2018 6,900 0.00 ■■ 0.00 6,900 7,000 6,700 96,000 662,400,000
23/02/2018 6,700 -0.20 ▼ -2.99 6,900 6,900 6,700 7,100 47,570,000
22/02/2018 6,900 0.00 ■■ 0.00 6,900 6,900 6,700 23,000 158,700,000
21/02/2018 6,900 0.10 ▲ 1.45 6,800 6,900 6,400 79,900 551,310,000
13/02/2018 6,800 0.30 ▲ 4.41 6,500 6,800 6,500 28,800 195,840,000
12/02/2018 6,500 0.00 ■■ 0.00 6,500 6,500 6,200 63,300 411,450,000
09/02/2018 6,500 -0.10 ▼ -1.54 6,600 6,500 6,300 4,700 30,550,000
08/02/2018 6,600 0.00 ■■ 0.00 6,600 6,900 6,300 122,800 810,480,000
07/02/2018 6,600 0.10 ▲ 1.52 6,500 6,900 6,500 19,400 128,040,000
06/02/2018 6,500 -0.30 ▼ -4.62 6,800 6,800 6,200 132,400 860,600,000
05/02/2018 6,800 -0.20 ▼ -2.94 7,000 6,900 6,600 95,500 649,400,000
02/02/2018 7,000 0.00 ■■ 0.00 7,000 7,000 6,900 61,300 429,100,000
01/02/2018 7,000 0.00 ■■ 0.00 7,000 7,100 6,900 278,700 1,950,900,000
31/01/2018 7,000 0.00 ■■ 0.00 7,000 7,200 6,900 186,300 1,304,100,000
30/01/2018 7,000 0.10 ▲ 1.43 6,900 7,200 6,800 26,800 187,600,000
29/01/2018 6,900 -0.10 ▼ -1.45 7,000 7,000 6,900 48,100 331,890,000
26/01/2018 7,000 -0.10 ▼ -1.43 7,100 7,000 6,900 66,800 467,600,000
25/01/2018 7,100 0.00 ■■ 0.00 7,100 7,100 7,000 152,300 1,081,330,000
24/01/2018 7,100 0.00 ■■ 0.00 7,000 7,200 7,000 55,000 390,500,000
23/01/2018 7,100 0.10 ▲ 1.41 7,000 7,100 7,000 67,600 479,960,000
22/01/2018 7,000 -0.10 ▼ -1.43 7,100 7,100 7,000 51,200 358,400,000
19/01/2018 7,100 -0.10 ▼ -1.41 7,200 7,100 7,000 108,600 771,060,000
18/01/2018 7,200 0.10 ▲ 1.39 7,100 7,200 7,100 7,300 52,560,000
17/01/2018 7,100 -0.10 ▼ -1.41 7,200 7,100 7,100 27,000 191,700,000
16/01/2018 7,200 0.00 ■■ 0.00 7,200 7,200 7,100 61,600 443,520,000
15/01/2018 7,200 0.10 ▲ 1.39 7,100 7,200 7,100 87,800 632,160,000
12/01/2018 7,100 0.00 ■■ 0.00 7,100 7,200 7,000 33,300 236,430,000
11/01/2018 7,100 -0.20 ▼ -2.82 7,300 7,200 7,100 380,600 2,702,260,000
10/01/2018 7,300 -0.10 ▼ -1.37 7,400 7,400 7,100 209,200 1,527,160,000
09/01/2018 7,400 0.30 ▲ 4.05 7,100 7,400 7,000 224,000 1,657,600,000
08/01/2018 7,100 0.00 ■■ 0.00 7,100 7,100 7,000 143,800 1,020,980,000
05/01/2018 7,100 -0.10 ▼ -1.41 7,200 7,200 7,000 199,800 1,418,580,000
04/01/2018 7,200 -0.10 ▼ -1.39 7,300 7,300 7,000 213,200 1,535,040,000
03/01/2018 7,300 -0.50 ▼ -6.85 7,800 7,600 7,200 699,400 5,105,620,000
02/01/2018 7,800 0.20 ▲ 2.56 7,600 7,800 7,500 21,400 166,920,000
29/12/2017 7,600 0.00 ■■ 0.00 7,600 7,600 7,500 10,900 82,840,000
28/12/2017 7,600 0.00 ■■ 0.00 7,600 7,600 7,500 65,900 500,840,000
27/12/2017 7,600 -0.10 ▼ -1.32 7,700 7,800 7,600 117,200 890,720,000
26/12/2017 7,700 -0.10 ▼ -1.30 7,800 7,800 7,500 11,800 90,860,000
25/12/2017 7,800 0.00 ■■ 0.00 7,800 7,800 7,700 54,600 425,880,000
22/12/2017 7,800 0.20 ▲ 2.56 7,600 7,800 7,600 53,400 416,520,000
21/12/2017 7,600 -0.20 ▼ -2.63 7,800 7,800 7,600 26,900 204,440,000
20/12/2017 7,800 0.30 ▲ 3.85 7,500 7,800 7,500 98,100 765,180,000
19/12/2017 7,600 0.00 ■■ 0.00 7,600 7,600 7,600 1,300 9,880,000
18/12/2017 7,600 0.20 ▲ 2.63 7,400 7,600 7,500 34,400 261,440,000
15/12/2017 7,400 0.00 ■■ 0.00 7,400 7,400 7,400 1,000 7,400,000
14/12/2017 7,600 0.10 ▲ 1.32 7,500 7,600 7,400 5,200 39,520,000
13/12/2017 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 600 4,500,000
12/12/2017 7,400 -0.10 ▼ -1.35 7,500 7,400 7,400 100 740,000
11/12/2017 7,500 -0.10 ▼ -1.33 7,600 7,600 7,500 3,000 22,500,000
08/12/2017 7,700 0.00 ■■ 0.00 7,700 7,700 7,700 6,800 52,360,000
07/12/2017 7,700 -0.20 ▼ -2.60 7,900 7,900 7,600 17,600 135,520,000
01/12/2017 8,000 -0.20 ▼ -2.44 8,200 8,300 8,000 17,200 137,600,000
30/11/2017 8,200 0.70 ▲ 9.33 7,400 8,200 7,300 236,760 1,941,432,000
29/11/2017 7,500 0.40 ▲ 5.63 7,100 7,500 7,100 102,740 770,550,000
28/11/2017 7,100 0.00 ■■ 0.00 7,200 7,400 7,000 46,450 329,795,000
24/11/2017 7,200 0.20 ▲ 2.86 6,900 7,200 6,900 94,215 678,348,000
23/11/2017 7,000 0.10 ▲ 1.45 6,900 7,000 6,800 44,240 309,680,000
22/11/2017 6,900 0.30 ▲ 4.55 6,700 6,900 6,600 149,817 1,033,737,300
21/11/2017 6,600 0.10 ▲ 1.54 6,500 6,800 6,500 60,184 397,214,400
17/11/2017 6,700 0.00 ■■ 0.00 6,700 6,700 6,400 173,010 1,159,167,000
16/11/2017 6,700 0.00 ■■ 0.00 6,500 6,800 6,400 68,101 456,276,700
15/11/2017 6,700 0.00 ■■ 0.00 6,600 6,700 6,400 67,450 451,915,000
14/11/2017 6,700 0.00 ■■ 0.00 6,700 6,700 6,500 24,146 161,778,200
13/11/2017 6,700 0.00 ■■ 0.00 6,500 6,700 6,500 37,900 253,930,000
10/11/2017 6,700 0.00 ■■ 0.00 6,500 6,700 6,400 50,736 339,931,200
09/11/2017 6,700 0.10 ▲ 1.52 6,800 6,800 6,600 42,580 285,286,000
08/11/2017 6,600 0.20 ▲ 3.12 6,500 6,700 6,300 52,820 348,612,000
07/11/2017 6,400 -0.20 ▼ -3.03 6,700 6,700 6,200 103,720 663,808,000
06/11/2017 6,600 0.10 ▲ 1.54 6,700 7,100 6,400 48,120 317,592,000
03/11/2017 6,500 -0.10 ▼ -1.52 6,600 6,600 6,300 139,256 905,164,000
02/11/2017 6,600 -0.10 ▼ -1.49 6,700 6,700 6,500 29,200 192,720,000
01/11/2017 6,700 0.00 ■■ 0.00 6,700 6,800 6,700 133,528 894,637,600
31/10/2017 6,700 -0.70 ▼ -9.46 7,000 7,200 6,700 346,693 2,322,843,100
30/10/2017 7,400 -0.60 ▼ -7.50 7,900 7,900 7,200 288,593 2,135,588,200
27/10/2017 8,000 -0.20 ▼ -2.44 8,000 8,100 7,900 68,500 548,000,000
26/10/2017 8,200 -0.10 ▼ -1.20 8,200 8,300 8,000 67,200 551,040,000
25/10/2017 8,300 0.10 ▲ 1.22 8,300 8,300 8,100 9,140 75,862,000
24/10/2017 8,200 0.00 ■■ 0.00 8,200 8,300 8,200 183,795 1,507,119,000
23/10/2017 8,200 -0.10 ▼ -1.20 8,400 8,500 8,200 62,488 512,401,600
20/10/2017 8,300 0.10 ▲ 1.22 8,200 8,300 8,200 10,955 90,926,500
19/10/2017 8,200 0.00 ■■ 0.00 8,200 8,300 8,200 59,400 487,080,000
18/10/2017 8,200 -0.10 ▼ -1.20 8,300 8,400 8,200 149,410 1,225,162,000
17/10/2017 8,300 0.00 ■■ 0.00 8,300 8,300 8,300 43,234 358,842,200
16/10/2017 8,300 0.00 ■■ 0.00 8,400 8,400 8,300 13,650 113,295,000
13/10/2017 8,300 -0.10 ▼ -1.19 8,300 8,400 8,300 14,750 122,425,000
12/10/2017 8,400 -0.10 ▼ -1.18 8,600 8,600 8,400 28,215 237,006,000
11/10/2017 8,500 0.10 ▲ 1.19 8,400 8,500 8,400 25,520 216,920,000
10/10/2017 8,400 -0.10 ▼ -1.18 8,400 8,600 8,400 36,425 305,970,000
09/10/2017 8,500 0.10 ▲ 1.19 8,400 8,500 8,300 149,220 1,268,370,000
06/10/2017 8,400 -0.40 ▼ -4.55 8,400 8,700 8,300 98,300 825,720,000
05/10/2017 8,800 -0.60 ▼ -6.38 8,900 8,900 8,600 62,075 546,260,000
04/10/2017 9,400 -0.10 ▼ -1.05 9,500 9,600 9,400 31,020 291,588,000
03/10/2017 9,500 -0.10 ▼ -1.04 9,500 9,600 9,400 55,400 526,300,000
02/10/2017 9,600 -0.10 ▼ -1.03 9,700 9,900 9,500 64,953 623,548,800
29/09/2017 9,700 -0.10 ▼ -1.02 9,800 9,800 9,400 133,150 1,291,555,000
28/09/2017 9,800 0.00 ■■ 0.00 9,800 9,800 9,700 149,652 1,466,589,600
27/09/2017 9,800 0.00 ■■ 0.00 9,900 10,100 9,800 256,906 2,517,678,800
26/09/2017 9,800 0.70 ▲ 7.69 9,200 10,000 9,200 550,902 5,398,839,600
25/09/2017 9,100 0.50 ▲ 5.81 8,800 9,100 8,800 275,720 2,509,052,000
22/09/2017 8,600 -0.10 ▼ -1.15 8,700 8,700 8,600 14,025 120,615,000
21/09/2017 8,700 0.20 ▲ 2.35 8,600 8,900 8,400 215,868 1,878,051,600
20/09/2017 8,500 -0.10 ▼ -1.16 8,600 8,600 8,400 73,300 623,050,000
19/09/2017 8,600 0.00 ■■ 0.00 8,600 8,600 8,400 79,750 685,850,000
18/09/2017 8,600 0.10 ▲ 1.18 8,500 8,600 8,500 50,090 430,774,000
15/09/2017 8,500 -0.10 ▼ -1.16 8,600 8,600 8,500 27,500 233,750,000
14/09/2017 8,600 0.10 ▲ 1.18 8,500 8,600 8,500 78,700 676,820,000
13/09/2017 8,500 -0.10 ▼ -1.16 8,700 8,700 8,500 131,100 1,114,350,000
12/09/2017 8,600 0.10 ▲ 1.18 8,500 8,600 8,500 37,188 319,816,800
11/09/2017 8,500 -0.10 ▼ -1.16 8,600 8,600 8,500 72,905 619,692,500
08/09/2017 8,600 0.10 ▲ 1.18 8,500 8,800 8,500 146,860 1,262,996,000
07/09/2017 8,500 -0.20 ▼ -2.30 8,600 8,700 8,500 195,534 1,662,039,000
06/09/2017 8,700 -0.20 ▼ -2.25 8,900 8,900 8,700 76,780 667,986,000
05/09/2017 8,900 0.20 ▲ 2.30 8,700 8,900 8,500 95,950 853,955,000
01/09/2017 8,700 0.10 ▲ 1.16 8,600 8,700 8,500 72,500 630,750,000
31/08/2017 8,600 -0.20 ▼ -2.27 8,700 8,800 8,500 243,800 2,096,680,000
30/08/2017 8,800 -0.30 ▼ -3.30 9,000 9,000 8,600 115,513 1,016,514,400
29/08/2017 9,100 0.50 ▲ 5.81 8,600 9,100 8,500 225,939 2,056,044,900
28/08/2017 8,600 -0.80 ▼ -8.51 9,300 9,300 8,500 603,205 5,187,563,000
25/08/2017 9,400 -0.30 ▼ -3.09 9,700 9,700 9,400 209,953 1,973,558,200
24/08/2017 9,700 -0.30 ▼ -3.00 9,900 9,900 9,700 256,810 2,491,057,000
23/08/2017 10,000 0.10 ▲ 1.01 10,100 10,100 9,900 81,605 816,050,000
22/08/2017 9,900 -0.20 ▼ -1.98 10,000 10,200 9,800 253,017 2,504,868,300
21/08/2017 10,100 0.00 ■■ 0.00 10,100 10,200 10,000 28,380 286,638,000
18/08/2017 10,100 0.00 ■■ 0.00 10,000 10,200 9,900 49,015 495,051,500
17/08/2017 10,100 -0.10 ▼ -0.98 10,200 10,500 9,800 457,388 4,619,618,800
16/08/2017 10,200 0.00 ■■ 0.00 10,200 10,300 10,100 114,850 1,171,470,000
15/08/2017 10,200 0.10 ▲ 0.99 10,200 10,300 10,100 132,440 1,350,888,000
14/08/2017 10,100 0.10 ▲ 1.00 10,000 10,200 10,000 156,246 1,578,084,600
11/08/2017 10,000 -0.10 ▼ -0.99 10,100 10,300 10,000 239,800 2,398,000,000
10/08/2017 10,100 -0.10 ▼ -0.98 10,200 10,400 10,100 200,136 2,021,373,600
09/08/2017 10,200 -0.10 ▼ -0.97 10,400 10,500 10,200 142,683 1,455,366,600
08/08/2017 10,300 -0.40 ▼ -3.74 10,600 10,800 9,700 282,900 2,913,870,000
07/08/2017 10,700 -0.10 ▼ -0.93 10,700 10,800 10,600 177,990 1,904,493,000
04/08/2017 10,800 -0.10 ▼ -0.92 11,200 11,500 10,700 137,686 1,487,008,800
03/08/2017 10,900 0.60 ▲ 5.83 10,300 11,000 10,300 266,355 2,903,269,500
02/08/2017 10,300 -0.30 ▼ -2.83 10,300 10,500 10,200 212,120 2,184,836,000
01/08/2017 10,600 -0.10 ▼ -0.93 10,700 10,700 10,400 413,880 4,387,128,000
31/07/2017 10,700 -0.70 ▼ -6.14 11,300 11,300 10,600 522,828 5,594,259,600
28/07/2017 11,400 0.50 ▲ 4.59 10,900 11,500 10,900 331,162 3,775,246,800
27/07/2017 10,900 -0.50 ▼ -4.39 10,400 11,300 10,300 1,410,442 15,373,817,800
26/07/2017 11,400 -1.20 ▼ -9.52 11,400 12,000 11,400 391,242 4,460,158,800
25/07/2017 12,600 -1.30 ▼ -9.35 13,900 13,900 12,600 592,076 7,460,157,600
24/07/2017 13,900 -0.30 ▼ -2.11 14,200 14,200 13,800 142,850 1,985,615,000
21/07/2017 14,200 -0.10 ▼ -0.70 14,300 14,500 14,200 261,700 3,716,140,000
20/07/2017 14,300 -0.30 ▼ -2.05 14,600 14,600 14,300 310,290 4,437,147,000
19/07/2017 14,600 -0.10 ▼ -0.68 14,800 14,900 14,600 108,300 1,581,180,000
18/07/2017 14,700 0.10 ▲ 0.68 14,800 14,800 14,600 183,324 2,694,862,800
17/07/2017 14,600 -0.40 ▼ -2.67 14,900 15,000 14,600 258,118 3,768,522,800
14/07/2017 15,000 0.00 ■■ 0.00 14,900 15,000 14,800 124,337 1,865,055,000
13/07/2017 15,000 0.00 ■■ 0.00 15,000 15,000 14,800 218,289 3,274,335,000
12/07/2017 15,000 -0.10 ▼ -0.66 14,900 15,300 14,900 338,095 5,071,425,000
11/07/2017 15,100 0.00 ■■ 0.00 15,000 15,100 14,900 271,770 4,103,727,000
10/07/2017 15,100 -0.30 ▼ -1.95 15,200 15,500 15,000 198,283 2,994,073,300
07/07/2017 15,400 -0.30 ▼ -1.91 15,700 15,900 15,400 345,387 5,318,959,800
06/07/2017 15,700 0.50 ▲ 3.29 15,200 16,000 15,200 1,063,036 16,689,665,200
05/07/2017 15,200 -0.10 ▼ -0.65 15,300 15,500 15,100 236,650 3,597,080,000
04/07/2017 15,300 0.20 ▲ 1.32 15,200 15,500 15,000 324,905 4,971,046,500
03/07/2017 15,100 0.00 ■■ 0.00 15,000 15,200 14,900 330,767 4,994,581,700
30/06/2017 15,100 0.00 ■■ 0.00 15,200 15,200 14,900 233,972 3,532,977,200
29/06/2017 15,100 -0.20 ▼ -1.31 15,300 15,400 15,100 254,210 3,838,571,000
28/06/2017 15,300 -0.20 ▼ -1.29 15,500 15,600 15,300 125,600 1,921,680,000
27/06/2017 15,500 0.30 ▲ 1.97 15,200 15,900 15,100 1,227,856 19,031,768,000
26/06/2017 15,200 0.50 ▲ 3.40 14,700 15,300 14,600 718,275 10,917,780,000
23/06/2017 14,700 0.00 ■■ 0.00 14,800 14,800 14,600 148,436 2,182,009,200
22/06/2017 14,700 -0.10 ▼ -0.68 14,900 14,900 14,400 345,065 5,072,455,500
21/06/2017 14,800 -0.10 ▼ -0.67 14,800 15,000 14,600 234,365 3,468,602,000
20/06/2017 14,900 -0.10 ▼ -0.67 15,000 15,100 14,700 274,854 4,095,324,600
19/06/2017 15,000 -0.10 ▼ -0.66 15,100 15,100 14,900 219,395 3,290,925,000
16/06/2017 15,100 -0.10 ▼ -0.66 15,100 15,200 15,100 108,700 1,641,370,000
15/06/2017 15,200 0.00 ■■ 0.00 15,300 15,500 15,100 434,502 6,604,430,400
14/06/2017 15,200 0.40 ▲ 2.70 14,600 15,400 14,600 670,160 10,186,432,000
13/06/2017 14,800 0.20 ▲ 1.37 14,600 14,900 14,500 253,300 3,748,840,000
09/06/2017 14,600 -0.10 ▼ -0.68 14,800 14,800 14,600 44,445 648,897,000
08/06/2017 14,700 0.20 ▲ 1.38 14,500 15,200 14,400 477,921 7,025,438,700
07/06/2017 14,500 0.10 ▲ 0.69 14,400 14,600 14,300 237,860 3,448,970,000
06/06/2017 14,400 -0.10 ▼ -0.69 14,500 14,500 14,400 155,435 2,238,264,000
05/06/2017 14,500 0.00 ■■ 0.00 14,400 14,600 14,300 207,339 3,006,415,500
02/06/2017 14,500 0.00 ■■ 0.00 14,500 14,800 14,400 192,850 2,796,325,000
01/06/2017 14,500 0.00 ■■ 0.00 14,500 14,700 14,500 159,553 2,313,518,500
31/05/2017 14,500 0.00 ■■ 0.00 14,500 14,900 14,400 405,519 5,880,025,500
30/05/2017 14,500 -0.40 ▼ -2.68 14,900 14,900 14,500 162,280 2,353,060,000
29/05/2017 14,900 -0.10 ▼ -0.67 15,000 15,100 14,700 195,220 2,908,778,000
26/05/2017 15,000 0.30 ▲ 2.04 14,600 15,000 14,600 117,548 1,763,220,000
25/05/2017 14,700 0.20 ▲ 1.38 14,700 14,900 14,600 223,987 3,292,608,900
24/05/2017 14,500 -0.10 ▼ -0.68 14,600 14,800 14,500 374,123 5,424,783,500
23/05/2017 14,600 -0.40 ▼ -2.67 15,000 15,000 14,600 251,680 3,674,528,000
22/05/2017 15,000 -0.20 ▼ -1.32 15,200 15,200 14,900 241,892 3,628,380,000
19/05/2017 15,200 0.00 ■■ 0.00 15,000 15,200 14,900 202,615 3,079,748,000
18/05/2017 15,200 -0.20 ▼ -1.30 15,200 15,300 15,000 258,498 3,929,169,600
17/05/2017 15,400 -0.30 ▼ -1.91 15,700 15,700 15,200 300,273 4,624,204,200
16/05/2017 15,700 0.90 ▲ 6.08 14,800 15,900 14,800 909,923 14,285,791,100
15/05/2017 14,800 0.20 ▲ 1.37 14,600 14,800 14,600 235,218 3,481,226,400
09/05/2017 14,600 0.00 ■■ 0.00 14,700 14,800 14,500 111,400 1,626,440,000
08/05/2017 14,600 -0.40 ▼ -2.67 15,000 15,000 14,600 133,278 1,945,858,800
05/05/2017 15,000 0.10 ▲ 0.67 14,900 15,000 14,800 141,550 2,123,250,000
04/05/2017 14,900 0.50 ▲ 3.47 14,500 14,900 14,500 187,310 2,790,919,000
03/05/2017 14,400 -0.40 ▼ -2.70 14,500 14,600 14,000 354,216 5,100,710,400
28/04/2017 14,800 -0.30 ▼ -1.99 15,000 15,000 14,800 206,107 3,050,383,600
27/04/2017 15,100 0.20 ▲ 1.34 14,800 15,100 14,800 70,330 1,061,983,000
26/04/2017 14,900 0.40 ▲ 2.76 14,500 14,900 14,400 174,386 2,598,351,400
25/04/2017 14,500 -0.20 ▼ -1.36 14,600 14,800 14,500 169,200 2,453,400,000
24/04/2017 14,700 -0.40 ▼ -2.65 15,000 15,100 14,500 246,201 3,619,154,700
21/04/2017 15,100 -0.10 ▼ -0.66 15,200 15,200 15,000 301,260 4,549,026,000
20/04/2017 15,200 0.00 ■■ 0.00 15,200 15,200 14,900 151,406 2,301,371,200
19/04/2017 15,200 0.10 ▲ 0.66 15,100 15,400 15,000 185,479 2,819,280,800
18/04/2017 15,100 0.10 ▲ 0.67 15,000 15,100 14,500 207,361 3,131,151,100
17/04/2017 15,000 -0.50 ▼ -3.23 15,200 15,500 14,800 225,040 3,375,600,000
14/04/2017 15,500 0.00 ■■ 0.00 15,500 15,700 15,000 445,935 6,911,992,500
13/04/2017 15,500 -0.30 ▼ -1.90 15,800 16,000 15,500 361,485 5,603,017,500
12/04/2017 15,800 -0.50 ▼ -3.07 16,400 16,400 15,800 323,169 5,106,070,200
11/04/2017 16,300 0.30 ▲ 1.88 16,300 16,500 16,100 442,910 7,219,433,000
10/04/2017 16,000 -0.20 ▼ -1.23 16,200 16,300 16,000 220,610 3,529,760,000
07/04/2017 16,200 -0.20 ▼ -1.22 16,400 16,400 16,100 154,980 2,510,676,000
05/04/2017 16,400 0.60 ▲ 3.80 16,000 16,800 16,000 479,070 7,856,748,000
04/04/2017 15,800 0.10 ▲ 0.64 15,600 16,200 15,500 809,722 12,793,607,600
03/04/2017 15,700 -0.10 ▼ -0.63 14,300 16,000 14,300 288,505 4,529,528,500
31/03/2017 15,800 -0.10 ▼ -0.63 15,600 15,900 15,600 135,407 2,139,430,600
30/03/2017 15,900 0.10 ▲ 0.63 15,800 15,900 15,700 405,115 6,441,328,500
29/03/2017 15,800 -0.60 ▼ -3.66 16,400 16,400 15,800 595,399 9,407,304,200
28/03/2017 16,400 0.20 ▲ 1.23 16,200 16,500 16,100 467,720 7,670,608,000
27/03/2017 16,200 -0.30 ▼ -1.82 16,400 16,500 16,000 652,512 10,570,694,400
24/03/2017 16,500 -0.30 ▼ -1.79 16,800 16,900 16,300 966,780 15,951,870,000
23/03/2017 16,800 -0.10 ▼ -0.59 16,900 17,000 16,800 289,790 4,868,472,000
22/03/2017 16,900 -0.30 ▼ -1.74 17,000 17,400 16,900 383,217 6,476,367,300
21/03/2017 17,200 -0.30 ▼ -1.71 17,500 17,600 17,200 380,316 6,541,435,200
20/03/2017 17,500 0.00 ■■ 0.00 17,600 17,800 17,500 346,300 6,060,250,000
17/03/2017 17,500 -0.40 ▼ -2.23 18,500 18,500 17,500 356,555 6,239,712,500
16/03/2017 17,900 0.80 ▲ 4.68 17,300 18,200 17,200 405,100 7,251,290,000
15/03/2017 17,100 -0.10 ▼ -0.58 17,100 17,300 16,900 235,400 4,025,340,000
14/03/2017 17,200 -0.40 ▼ -2.27 17,600 17,600 17,200 170,795 2,937,674,000
13/03/2017 17,600 -0.20 ▼ -1.12 17,800 17,800 17,400 97,885 1,722,776,000
10/03/2017 17,800 0.20 ▲ 1.14 17,600 17,800 17,400 246,220 4,382,716,000
09/03/2017 17,600 -0.60 ▼ -3.30 18,000 18,200 17,600 289,198 5,089,884,800
08/03/2017 18,200 0.00 ■■ 0.00 18,300 18,700 18,000 318,500 5,796,700,000
07/03/2017 18,200 0.30 ▲ 1.68 18,000 18,200 17,700 452,050 8,227,310,000
06/03/2017 17,900 0.60 ▲ 3.47 17,300 17,900 17,000 374,771 6,708,400,900
03/03/2017 17,300 0.00 ■■ 0.00 17,000 17,300 17,000 100,700 1,742,110,000
02/03/2017 17,300 -0.10 ▼ -0.57 17,400 17,900 17,000 169,604 2,934,149,200
01/03/2017 17,400 0.00 ■■ 0.00 17,300 17,500 16,800 417,317 7,261,315,800
28/02/2017 17,400 -0.30 ▼ -1.69 17,800 18,100 17,400 162,895 2,834,373,000
27/02/2017 17,700 -0.20 ▼ -1.12 17,600 17,900 17,600 305,317 5,404,110,900
24/02/2017 17,900 0.00 ■■ 0.00 17,900 18,600 17,600 445,803 7,979,873,700
23/02/2017 17,900 -0.40 ▼ -2.19 18,100 18,300 17,600 522,826 9,358,585,400
22/02/2017 18,300 -0.50 ▼ -2.66 18,600 18,700 18,200 407,903 7,464,624,900
21/02/2017 18,800 -0.30 ▼ -1.57 19,100 19,100 18,600 288,802 5,429,477,600
20/02/2017 19,100 1.20 ▲ 6.70 17,900 19,200 17,600 629,533 12,024,080,300
17/02/2017 17,900 -0.10 ▼ -0.56 17,800 18,000 17,500 405,081 7,250,949,900
16/02/2017 18,000 -0.30 ▼ -1.64 18,500 18,500 17,800 477,231 8,590,158,000
15/02/2017 18,300 0.40 ▲ 2.23 17,900 18,400 17,600 340,823 6,237,060,900
14/02/2017 17,900 0.00 ■■ 0.00 18,300 18,500 17,900 573,332 10,262,642,800
13/02/2017 17,900 1.60 ▲ 9.82 16,600 17,900 16,500 764,995 13,693,410,500
10/02/2017 16,300 0.30 ▲ 1.88 16,200 16,600 16,100 235,601 3,840,296,300
09/02/2017 16,000 0.30 ▲ 1.91 15,600 16,400 15,600 500,081 8,001,296,000
08/02/2017 15,700 0.00 ■■ 0.00 15,600 15,700 15,600 106,025 1,664,592,500
07/02/2017 15,700 0.00 ■■ 0.00 15,700 15,800 15,600 101,925 1,600,222,500
06/02/2017 15,700 -0.20 ▼ -1.26 15,800 15,800 15,600 146,878 2,305,984,600
03/02/2017 15,900 0.20 ▲ 1.27 15,500 16,000 15,500 238,820 3,797,238,000
02/02/2017 15,700 -0.10 ▼ -0.63 15,800 15,800 15,700 41,252 647,656,400
25/01/2017 15,800 0.00 ■■ 0.00 15,900 16,000 15,600 194,395 3,071,441,000
24/01/2017 15,800 0.30 ▲ 1.94 15,500 16,000 15,500 152,872 2,415,377,600
23/01/2017 15,500 0.00 ■■ 0.00 15,500 15,700 15,500 93,020 1,441,810,000
20/01/2017 15,500 0.00 ■■ 0.00 15,400 15,600 15,400 108,066 1,675,023,000
19/01/2017 15,500 0.10 ▲ 0.65 15,400 15,500 15,300 73,362 1,137,111,000
18/01/2017 15,400 -0.20 ▼ -1.28 15,400 15,500 15,300 115,732 1,782,272,800
17/01/2017 15,600 -0.20 ▼ -1.27 15,800 15,800 15,600 102,276 1,595,505,600
16/01/2017 15,800 0.00 ■■ 0.00 15,800 15,900 15,700 82,613 1,305,285,400
13/01/2017 15,800 0.10 ▲ 0.64 15,500 16,200 15,500 231,650 3,660,070,000
12/01/2017 15,700 0.40 ▲ 2.61 15,200 16,200 15,200 332,865 5,225,980,500
11/01/2017 15,300 -0.20 ▼ -1.29 15,500 15,600 15,300 118,781 1,817,349,300
10/01/2017 15,500 0.80 ▲ 5.44 13,300 15,600 13,300 571,171 8,853,150,500
09/01/2017 14,700 -0.10 ▼ -0.68 14,600 14,700 14,600 20,656 303,643,200
06/01/2017 14,800 -0.10 ▼ -0.67 14,800 14,800 14,700 48,570 718,836,000
05/01/2017 14,900 0.00 ■■ 0.00 14,700 15,000 14,600 145,328 2,165,387,200
04/01/2017 14,900 0.00 ■■ 0.00 14,900 14,900 14,700 111,072 1,654,972,800
03/01/2017 14,900 -0.10 ▼ -0.67 14,900 14,900 14,700 97,040 1,445,896,000
30/12/2016 15,000 0.50 ▲ 3.45 14,500 15,000 14,400 270,646 4,059,690,000
29/12/2016 14,500 0.00 ■■ 0.00 14,500 14,600 14,400 73,816 1,070,332,000
28/12/2016 14,500 -0.10 ▼ -0.68 14,500 14,600 14,400 60,217 873,146,500
27/12/2016 14,600 0.00 ■■ 0.00 14,600 14,600 14,400 71,859 1,049,141,400
26/12/2016 14,600 -0.10 ▼ -0.68 14,600 14,700 14,500 153,950 2,247,670,000
23/12/2016 14,700 0.00 ■■ 0.00 14,600 14,700 14,500 84,893 1,247,927,100
22/12/2016 14,700 -0.20 ▼ -1.34 14,800 14,900 14,600 190,535 2,800,864,500
21/12/2016 14,900 -0.10 ▼ -0.67 14,900 15,000 14,800 222,834 3,320,226,600
20/12/2016 15,000 0.00 ■■ 0.00 15,100 15,300 14,900 265,685 3,985,275,000
19/12/2016 15,000 0.20 ▲ 1.35 14,900 15,200 14,900 102,200 1,533,000,000
16/12/2016 14,800 -0.10 ▼ -0.67 14,800 14,900 14,800 77,400 1,145,520,000
15/12/2016 14,900 -0.10 ▼ -0.67 14,900 14,900 14,800 74,500 1,110,050,000
14/12/2016 15,000 0.10 ▲ 0.67 14,900 15,000 14,800 100,712 1,510,680,000
13/12/2016 14,900 0.00 ■■ 0.00 15,000 15,000 14,700 248,950 3,709,355,000
12/12/2016 14,900 -0.20 ▼ -1.32 15,000 15,100 14,900 110,300 1,643,470,000
09/12/2016 15,100 -0.10 ▼ -0.66 15,300 15,300 15,000 54,000 815,400,000
08/12/2016 15,200 0.10 ▲ 0.66 15,100 15,300 15,000 218,115 3,315,348,000
07/12/2016 15,100 0.00 ■■ 0.00 15,200 15,200 14,900 70,400 1,063,040,000
06/12/2016 15,100 -0.10 ▼ -0.66 15,100 15,200 15,000 59,500 898,450,000
05/12/2016 15,200 0.30 ▲ 2.01 14,900 15,300 14,900 338,400 5,143,680,000
02/12/2016 14,900 -0.20 ▼ -1.32 14,900 15,200 14,900 267,003 3,978,344,700
01/12/2016 15,100 0.00 ■■ 0.00 15,000 15,200 15,000 72,100 1,088,710,000
30/11/2016 15,100 0.00 ■■ 0.00 15,000 15,100 15,000 162,800 2,458,280,000
29/11/2016 15,100 0.10 ▲ 0.67 15,100 15,100 15,000 125,810 1,899,731,000
28/11/2016 15,000 0.00 ■■ 0.00 15,000 15,000 14,900 91,280 1,369,200,000
25/11/2016 15,000 -0.10 ▼ -0.66 15,000 15,100 15,000 151,501 2,272,515,000
24/11/2016 15,100 0.10 ▲ 0.67 15,000 15,100 15,000 171,800 2,594,180,000
23/11/2016 15,000 -0.20 ▼ -1.32 15,200 15,200 15,000 170,219 2,553,285,000
22/11/2016 15,200 0.00 ■■ 0.00 15,200 15,200 15,100 157,870 2,399,624,000
21/11/2016 15,200 -0.20 ▼ -1.30 15,400 15,400 15,100 86,600 1,316,320,000
18/11/2016 15,400 -0.10 ▼ -0.65 15,400 15,600 15,300 167,200 2,574,880,000
17/11/2016 15,500 -0.20 ▼ -1.27 15,700 15,700 15,500 242,900 3,764,950,000
16/11/2016 15,700 0.50 ▲ 3.29 15,300 15,700 15,200 481,389 7,557,807,300
15/11/2016 15,200 0.00 ■■ 0.00 15,200 15,200 15,000 88,200 1,340,640,000
14/11/2016 15,200 -0.10 ▼ -0.65 15,300 15,300 15,100 129,607 1,970,026,400
11/11/2016 15,300 0.20 ▲ 1.32 15,100 15,400 15,000 291,600 4,461,480,000
10/11/2016 15,100 0.20 ▲ 1.34 14,900 15,100 14,900 101,750 1,536,425,000
09/11/2016 14,900 -0.50 ▼ -3.25 15,200 15,200 14,100 469,530 6,995,997,000
08/11/2016 15,400 -0.10 ▼ -0.65 15,400 15,400 15,200 93,450 1,439,130,000
07/11/2016 15,500 0.30 ▲ 1.97 15,000 15,500 15,000 222,851 3,454,190,500
04/11/2016 15,200 0.00 ■■ 0.00 15,100 15,200 15,000 37,700 573,040,000
03/11/2016 15,200 0.00 ■■ 0.00 15,100 15,300 14,900 170,000 2,584,000,000
02/11/2016 15,200 -0.20 ▼ -1.30 15,400 15,700 15,200 202,640 3,080,128,000
01/11/2016 15,400 0.10 ▲ 0.65 15,200 15,400 15,000 126,065 1,941,401,000
31/10/2016 15,300 0.10 ▲ 0.66 15,400 15,400 15,200 124,300 1,901,790,000
28/10/2016 15,200 0.10 ▲ 0.66 15,000 15,200 14,800 178,612 2,714,902,400
27/10/2016 15,100 -0.20 ▼ -1.31 15,400 15,500 14,900 246,775 3,726,302,500
26/10/2016 15,300 -0.50 ▼ -3.16 15,800 15,900 15,300 373,500 5,714,550,000
25/10/2016 15,800 -0.30 ▼ -1.86 16,100 16,100 15,800 475,000 7,505,000,000
24/10/2016 16,100 0.00 ■■ 0.00 16,000 16,200 16,000 105,920 1,705,312,000
21/10/2016 16,100 0.00 ■■ 0.00 16,100 16,300 16,100 266,946 4,297,830,600
20/10/2016 16,100 0.00 ■■ 0.00 16,300 16,400 16,100 162,730 2,619,953,000
19/10/2016 16,100 0.00 ■■ 0.00 16,100 16,200 16,000 396,530 6,384,133,000
18/10/2016 16,100 -0.10 ▼ -0.62 16,200 16,200 15,900 68,050 1,095,605,000
17/10/2016 16,200 0.50 ▲ 3.18 16,200 16,200 15,900 163,865 2,654,613,000
14/10/2016 18,000 -0.10 ▼ -0.55 18,100 18,200 17,900 377,695 6,798,510,000
13/10/2016 18,100 -0.30 ▼ -1.63 18,400 18,400 18,000 460,060 8,327,086,000
12/10/2016 18,400 0.00 ■■ 0.00 18,400 18,500 18,200 277,140 5,099,376,000
11/10/2016 18,400 0.00 ■■ 0.00 18,400 18,400 18,000 311,060 5,723,504,000
10/10/2016 18,400 0.20 ▲ 1.10 18,400 18,500 18,200 169,559 3,119,885,600
07/10/2016 18,200 -0.30 ▼ -1.62 18,500 18,500 17,900 322,850 5,875,870,000
06/10/2016 18,500 0.30 ▲ 1.65 18,400 18,600 18,200 278,720 5,156,320,000
05/10/2016 18,200 -0.10 ▼ -0.55 18,300 18,600 18,200 172,370 3,137,134,000
04/10/2016 18,300 -0.60 ▼ -3.17 18,900 19,000 18,300 534,154 9,775,018,200
03/10/2016 18,900 0.20 ▲ 1.07 18,800 19,200 18,700 180,515 3,411,733,500
30/09/2016 18,700 -0.20 ▼ -1.06 18,900 18,900 18,400 431,110 8,061,757,000
29/09/2016 18,900 0.00 ■■ 0.00 18,900 19,200 18,800 483,674 9,141,438,600
28/09/2016 18,900 -0.10 ▼ -0.53 19,000 19,000 18,800 384,270 7,262,703,000
27/09/2016 19,000 -0.40 ▼ -2.06 19,300 19,500 18,700 619,395 11,768,505,000
26/09/2016 19,400 0.30 ▲ 1.57 19,100 19,400 19,000 342,315 6,640,911,000
23/09/2016 19,100 0.00 ■■ 0.00 19,100 19,100 18,900 246,665 4,711,301,500
22/09/2016 19,100 0.00 ■■ 0.00 19,100 19,500 19,100 333,450 6,368,895,000
21/09/2016 19,100 0.10 ▲ 0.53 19,100 20,100 18,900 967,555 18,480,300,500
20/09/2016 19,000 0.20 ▲ 1.06 18,800 19,000 18,300 398,615 7,573,685,000
19/09/2016 18,800 -0.20 ▼ -1.05 19,000 19,300 18,800 357,218 6,715,698,400
16/09/2016 19,000 0.00 ■■ 0.00 19,000 19,200 18,900 394,000 7,486,000,000
15/09/2016 19,000 -0.10 ▼ -0.52 19,400 19,400 18,900 228,653 4,344,407,000
14/09/2016 19,100 0.40 ▲ 2.14 18,600 19,400 18,600 653,603 12,483,817,300
13/09/2016 18,700 0.00 ■■ 0.00 18,700 19,000 18,300 453,365 8,477,925,500
12/09/2016 18,700 0.00 ■■ 0.00 18,500 19,400 18,500 514,270 9,616,849,000
09/09/2016 18,700 -0.50 ▼ -2.60 19,300 19,400 18,400 411,755 7,699,818,500
08/09/2016 19,200 1.30 ▲ 7.26 17,900 19,200 17,900 1,100,870 21,136,704,000
07/09/2016 17,900 0.70 ▲ 4.07 17,200 18,300 17,000 775,388 13,879,445,200
06/09/2016 17,200 -0.10 ▼ -0.58 17,200 17,400 17,100 288,550 4,963,060,000
05/09/2016 17,300 -0.20 ▼ -1.14 17,400 17,500 17,300 110,140 1,905,422,000
01/09/2016 17,500 -0.10 ▼ -0.57 17,800 17,800 17,400 202,700 3,547,250,000
31/08/2016 17,600 1.10 ▲ 6.67 16,800 17,800 16,800 995,428 17,519,532,800
30/08/2016 16,500 -0.10 ▼ -0.60 16,600 16,600 16,400 87,631 1,445,911,500
29/08/2016 16,600 -0.10 ▼ -0.60 16,800 16,800 16,500 139,400 2,314,040,000
26/08/2016 16,700 0.10 ▲ 0.60 16,600 16,700 16,600 160,590 2,681,853,000
25/08/2016 16,600 -0.10 ▼ -0.60 16,600 16,700 16,600 325,710 5,406,786,000
24/08/2016 16,700 0.10 ▲ 0.60 16,600 16,700 16,600 123,520 2,062,784,000
23/08/2016 16,600 0.00 ■■ 0.00 16,500 16,600 16,500 103,350 1,715,610,000
22/08/2016 16,600 0.00 ■■ 0.00 16,600 16,800 16,500 162,445 2,696,587,000
19/08/2016 16,600 -0.30 ▼ -1.78 16,900 16,900 16,600 106,700 1,771,220,000
18/08/2016 16,900 -0.10 ▼ -0.59 17,000 17,300 16,800 183,100 3,094,390,000
17/08/2016 17,000 0.50 ▲ 3.03 16,500 17,200 16,500 320,675 5,451,475,000
16/08/2016 16,500 -0.20 ▼ -1.20 16,700 16,800 16,500 209,300 3,453,450,000
15/08/2016 16,700 0.10 ▲ 0.60 16,700 16,700 16,200 209,820 3,503,994,000
12/08/2016 16,600 -0.20 ▼ -1.19 16,800 17,000 16,600 232,490 3,859,334,000
11/08/2016 16,800 0.10 ▲ 0.60 16,700 16,800 16,600 312,428 5,248,790,400
10/08/2016 16,700 0.20 ▲ 1.21 16,500 16,700 16,500 226,460 3,781,882,000
09/08/2016 16,500 0.30 ▲ 1.85 16,300 16,500 16,200 138,770 2,289,705,000
08/08/2016 16,200 0.10 ▲ 0.62 14,500 16,300 14,500 105,330 1,706,346,000
05/08/2016 16,100 -0.10 ▼ -0.62 16,100 16,200 15,900 205,621 3,310,498,100
04/08/2016 16,200 -0.20 ▼ -1.22 16,400 16,500 16,000 290,258 4,702,179,600
03/08/2016 16,400 -0.40 ▼ -2.38 16,800 16,800 16,200 181,400 2,974,960,000
02/08/2016 16,800 0.30 ▲ 1.82 16,700 16,800 16,400 295,220 4,959,696,000
01/08/2016 16,500 -0.60 ▼ -3.51 16,900 17,200 16,200 500,340 8,255,610,000
29/07/2016 17,100 -0.10 ▼ -0.58 17,100 17,700 16,900 597,170 10,211,607,000
28/07/2016 17,200 -0.50 ▼ -2.82 17,700 17,900 17,200 658,700 11,329,640,000
27/07/2016 17,700 0.00 ■■ 0.00 17,900 18,200 17,700 543,659 9,622,764,300
26/07/2016 17,700 0.90 ▲ 5.36 16,800 17,700 16,700 631,910 11,184,807,000
25/07/2016 16,800 0.30 ▲ 1.82 16,300 17,100 16,300 302,830 5,087,544,000
22/07/2016 16,500 0.00 ■■ 0.00 16,400 16,600 16,200 318,700 5,258,550,000
21/07/2016 16,500 0.10 ▲ 0.61 16,300 16,800 16,100 482,190 7,956,135,000
20/07/2016 16,400 -0.30 ▼ -1.80 16,700 16,700 16,400 223,610 3,667,204,000
19/07/2016 16,700 -0.30 ▼ -1.76 17,000 17,300 16,400 390,310 6,518,177,000
18/07/2016 17,000 0.40 ▲ 2.41 16,600 17,100 16,400 208,828 3,550,076,000
15/07/2016 16,600 0.10 ▲ 0.61 16,500 17,000 15,800 1,048,114 17,398,692,400
14/07/2016 16,500 -0.90 ▼ -5.17 17,400 17,400 16,500 531,230 8,765,295,000
13/07/2016 17,400 -0.10 ▼ -0.57 17,500 17,600 17,300 340,281 5,920,889,400
12/07/2016 17,500 0.40 ▲ 2.34 17,100 17,500 16,400 533,536 9,336,880,000
11/07/2016 17,100 -1.10 ▼ -6.04 18,000 18,000 16,800 694,490 11,875,779,000
08/07/2016 18,200 0.50 ▲ 2.82 18,400 19,400 18,100 951,290 17,313,478,000
07/07/2016 17,700 1.60 ▲ 9.94 16,300 17,700 16,300 1,356,996 24,018,829,200
06/07/2016 16,100 0.40 ▲ 2.55 15,800 16,100 15,600 423,004 6,810,364,400
05/07/2016 15,700 0.00 ■■ 0.00 15,900 16,000 15,700 440,130 6,910,041,000
04/07/2016 15,700 0.10 ▲ 0.64 15,500 15,800 15,500 449,846 7,062,582,200
01/07/2016 15,600 0.10 ▲ 0.65 15,500 15,900 15,500 173,630 2,708,628,000
30/06/2016 15,500 -0.60 ▼ -3.73 16,100 16,100 15,500 323,844 5,019,582,000
29/06/2016 16,100 0.80 ▲ 5.23 15,300 16,200 15,000 1,104,126 17,776,428,600
28/06/2016 15,300 0.20 ▲ 1.32 15,200 15,400 15,000 174,650 2,672,145,000
27/06/2016 15,100 -0.40 ▼ -2.58 16,000 16,400 15,000 932,800 14,085,280,000
24/06/2016 15,500 1.40 ▲ 9.93 14,100 15,500 14,000 1,744,310 27,036,805,000
23/06/2016 14,100 0.30 ▲ 2.17 13,800 14,100 13,800 501,900 7,076,790,000
22/06/2016 13,800 0.10 ▲ 0.73 13,700 13,800 13,700 263,040 3,629,952,000
21/06/2016 13,700 -0.10 ▼ -0.72 13,800 14,100 13,700 200,200 2,742,740,000
20/06/2016 13,800 -0.10 ▼ -0.72 13,800 13,800 13,700 196,100 2,706,180,000
17/06/2016 13,900 -0.10 ▼ -0.71 14,000 14,000 13,800 202,210 2,810,719,000
16/06/2016 14,000 -0.20 ▼ -1.41 14,200 14,200 14,000 192,980 2,701,720,000
15/06/2016 14,200 0.50 ▲ 3.65 13,700 14,200 13,700 711,720 10,106,424,000
14/06/2016 13,700 -0.10 ▼ -0.72 13,700 13,800 13,700 103,410 1,416,717,000
13/06/2016 13,800 -0.20 ▼ -1.43 13,900 13,900 13,800 95,330 1,315,554,000
10/06/2016 14,000 0.00 ■■ 0.00 14,000 14,100 13,900 153,300 2,146,200,000
09/06/2016 14,000 0.00 ■■ 0.00 14,100 14,100 13,900 109,900 1,538,600,000
08/06/2016 14,000 0.00 ■■ 0.00 14,000 14,000 13,800 170,020 2,380,280,000
07/06/2016 14,000 0.00 ■■ 0.00 14,000 14,000 13,700 134,010 1,876,140,000
06/06/2016 14,000 -0.40 ▼ -2.78 14,500 14,500 13,900 180,921 2,532,894,000
03/06/2016 14,400 0.10 ▲ 0.70 14,400 14,500 14,300 203,800 2,934,720,000
02/06/2016 14,300 0.50 ▲ 3.62 13,800 14,500 13,600 703,016 10,053,128,800
01/06/2016 13,800 -0.30 ▼ -2.13 14,100 14,100 13,800 125,500 1,731,900,000
31/05/2016 14,100 0.10 ▲ 0.71 14,000 14,100 13,800 169,054 2,383,661,400
30/05/2016 14,000 -0.10 ▼ -0.71 14,100 14,200 13,900 125,700 1,759,800,000
27/05/2016 14,100 0.60 ▲ 4.44 13,500 14,400 13,500 513,111 7,234,865,100
26/05/2016 13,500 0.30 ▲ 2.27 13,100 13,500 13,100 258,900 3,495,150,000
25/05/2016 13,200 -0.10 ▼ -0.75 13,300 13,300 13,100 252,300 3,330,360,000
24/05/2016 13,300 -0.10 ▼ -0.75 13,400 13,400 13,100 131,400 1,747,620,000
23/05/2016 13,400 0.00 ■■ 0.00 13,300 13,400 13,200 52,800 707,520,000
20/05/2016 13,400 -0.10 ▼ -0.74 13,500 13,500 13,300 69,010 924,734,000
19/05/2016 13,500 0.20 ▲ 1.50 13,200 13,500 13,200 396,300 5,350,050,000
18/05/2016 13,300 -0.20 ▼ -1.48 13,500 13,500 13,300 124,650 1,657,845,000
17/05/2016 13,500 0.00 ■■ 0.00 13,500 13,600 13,400 101,669 1,372,531,500
16/05/2016 13,500 -0.10 ▼ -0.74 13,600 13,900 13,400 104,500 1,410,750,000
13/05/2016 13,600 0.30 ▲ 2.26 13,300 13,700 13,300 278,300 3,784,880,000
12/05/2016 13,300 0.20 ▲ 1.53 13,100 13,500 13,100 78,350 1,042,055,000
11/05/2016 13,100 0.10 ▲ 0.77 13,100 13,300 13,000 171,950 2,252,545,000
10/05/2016 13,000 -0.10 ▼ -0.76 13,100 13,100 12,900 94,500 1,228,500,000
09/05/2016 13,100 -0.30 ▼ -2.24 13,500 13,500 13,100 182,530 2,391,143,000
06/05/2016 13,400 -0.10 ▼ -0.74 13,300 13,700 13,300 73,200 980,880,000
05/05/2016 13,500 0.20 ▲ 1.50 13,300 13,800 13,300 90,300 1,219,050,000
04/05/2016 13,300 -0.10 ▼ -0.75 13,400 13,400 13,200 163,600 2,175,880,000
29/04/2016 13,400 -0.10 ▼ -0.74 13,500 13,500 13,300 183,100 2,453,540,000
28/04/2016 13,500 -0.20 ▼ -1.46 13,800 13,800 13,500 139,184 1,878,984,000
27/04/2016 13,700 -0.20 ▼ -1.44 14,100 14,100 13,700 156,315 2,141,515,500
26/04/2016 13,900 0.10 ▲ 0.72 13,800 14,000 13,800 178,270 2,477,953,000
25/04/2016 13,800 -0.10 ▼ -0.72 13,900 14,000 13,700 175,205 2,417,829,000
22/04/2016 13,900 -0.10 ▼ -0.71 14,000 14,000 13,800 196,550 2,732,045,000
21/04/2016 14,000 0.10 ▲ 0.72 14,100 14,200 13,900 233,220 3,265,080,000
20/04/2016 13,900 -0.70 ▼ -4.79 14,700 14,700 13,800 341,209 4,742,805,100
19/04/2016 14,600 -0.40 ▼ -2.67 15,000 15,000 14,600 221,500 3,233,900,000
15/04/2016 15,000 -0.10 ▼ -0.66 15,100 15,500 15,000 342,610 5,139,150,000
14/04/2016 15,100 -0.10 ▼ -0.66 15,000 15,200 15,000 194,315 2,934,156,500
13/04/2016 15,200 0.10 ▲ 0.66 15,100 15,200 15,000 378,400 5,751,680,000
12/04/2016 15,100 -0.40 ▼ -2.58 15,500 15,500 15,100 247,100 3,731,210,000
11/04/2016 15,500 0.00 ■■ 0.00 15,400 15,700 15,300 417,015 6,463,732,500
08/04/2016 15,500 -0.10 ▼ -0.64 15,500 15,700 15,400 177,169 2,746,119,500
07/04/2016 15,600 0.00 ■■ 0.00 15,800 15,800 15,400 203,500 3,174,600,000
06/04/2016 15,600 0.20 ▲ 1.30 15,300 15,900 15,300 180,866 2,821,509,600
05/04/2016 15,400 -0.10 ▼ -0.65 15,500 15,800 15,400 108,300 1,667,820,000
04/04/2016 15,500 -0.50 ▼ -3.12 16,000 16,000 15,500 170,200 2,638,100,000
01/04/2016 16,000 0.20 ▲ 1.27 15,800 16,100 15,600 303,300 4,852,800,000
31/03/2016 15,800 0.00 ■■ 0.00 15,700 16,500 15,600 707,390 11,176,762,000
30/03/2016 15,800 -0.10 ▼ -0.63 15,800 16,000 15,700 353,600 5,586,880,000
29/03/2016 15,900 0.60 ▲ 3.92 15,300 16,200 15,300 879,795 13,988,740,500
28/03/2016 15,300 0.20 ▲ 1.32 15,200 15,400 15,100 100,800 1,542,240,000
25/03/2016 15,100 -0.50 ▼ -3.21 15,600 15,700 14,900 361,520 5,458,952,000
24/03/2016 15,600 0.00 ■■ 0.00 15,600 16,000 15,500 271,810 4,240,236,000
23/03/2016 15,600 0.00 ■■ 0.00 15,600 15,800 15,600 315,000 4,914,000,000
22/03/2016 15,600 -0.30 ▼ -1.89 16,000 16,000 15,600 260,000 4,056,000,000
21/03/2016 15,900 -0.10 ▼ -0.62 15,900 16,000 15,800 156,924 2,495,091,600
18/03/2016 16,000 -0.10 ▼ -0.62 16,200 16,500 16,000 281,025 4,496,400,000
17/03/2016 16,100 0.20 ▲ 1.26 15,900 16,600 15,900 487,300 7,845,530,000
16/03/2016 15,900 0.10 ▲ 0.63 15,800 16,200 15,800 180,360 2,867,724,000
15/03/2016 15,800 0.50 ▲ 3.27 15,300 16,000 15,300 386,550 6,107,490,000
14/03/2016 15,300 -0.40 ▼ -2.55 15,700 15,800 15,300 406,800 6,224,040,000
11/03/2016 15,700 -0.30 ▼ -1.88 16,000 16,000 15,700 130,500 2,048,850,000
10/03/2016 16,000 0.30 ▲ 1.91 15,700 16,000 15,700 128,025 2,048,400,000
09/03/2016 15,700 0.00 ■■ 0.00 15,300 15,900 15,300 192,618 3,024,102,600
08/03/2016 15,700 -0.50 ▼ -3.09 16,100 16,300 15,700 261,060 4,098,642,000
07/03/2016 16,200 0.20 ▲ 1.25 16,000 16,400 16,000 216,865 3,513,213,000
04/03/2016 16,000 0.50 ▲ 3.23 15,400 16,300 15,400 568,966 9,103,456,000
03/03/2016 15,500 0.40 ▲ 2.65 15,100 15,800 15,100 418,138 6,481,139,000
02/03/2016 15,100 0.10 ▲ 0.67 15,000 15,100 14,800 141,100 2,130,610,000
01/03/2016 15,000 0.20 ▲ 1.35 14,800 15,000 14,700 141,702 2,125,530,000
29/02/2016 14,800 -0.10 ▼ -0.67 15,000 15,000 14,500 194,800 2,883,040,000
26/02/2016 14,900 0.80 ▲ 5.67 14,100 14,900 14,100 81,800 1,218,820,000
25/02/2016 14,100 -0.60 ▼ -4.08 14,700 15,000 14,100 107,200 1,511,520,000
24/02/2016 14,700 0.00 ■■ 0.00 14,700 14,800 14,500 117,413 1,725,971,100
23/02/2016 14,700 0.20 ▲ 1.38 14,800 15,000 14,400 216,640 3,184,608,000
22/02/2016 14,500 -0.10 ▼ -0.68 14,600 15,000 14,400 157,100 2,277,950,000
19/02/2016 14,600 0.10 ▲ 0.69 14,400 14,600 14,300 56,378 823,118,800
18/02/2016 14,500 0.00 ■■ 0.00 14,600 15,000 14,300 71,575 1,037,837,500
17/02/2016 14,500 0.30 ▲ 2.11 14,200 14,800 14,100 255,600 3,706,200,000
16/02/2016 14,200 0.40 ▲ 2.90 13,800 14,300 13,800 163,100 2,316,020,000
15/02/2016 13,800 -0.10 ▼ -0.72 13,100 13,800 13,100 700 9,660,000
05/02/2016 13,900 -0.20 ▼ -1.42 13,700 14,100 13,600 3,000 41,700,000
04/02/2016 14,100 0.50 ▲ 3.68 13,700 14,100 13,700 45,600 642,960,000
03/02/2016 13,600 0.00 ■■ 0.00 13,500 13,600 13,500 45,700 621,520,000
02/02/2016 13,600 -0.20 ▼ -1.45 13,800 13,800 13,600 40,800 554,880,000
01/02/2016 13,800 0.00 ■■ 0.00 13,700 13,900 13,600 102,500 1,414,500,000
29/01/2016 13,800 0.00 ■■ 0.00 13,600 13,800 13,300 39,700 547,860,000
28/01/2016 13,800 0.20 ▲ 1.47 13,700 13,800 13,500 8,100 111,780,000
27/01/2016 13,600 -0.10 ▼ -0.73 13,800 13,800 13,500 4,800 65,280,000
26/01/2016 13,700 -0.30 ▼ -2.14 13,800 13,800 13,300 50,300 689,110,000
25/01/2016 14,000 0.30 ▲ 2.19 14,000 14,200 13,800 33,405 467,670,000
22/01/2016 13,700 0.10 ▲ 0.74 13,600 13,700 13,500 74,500 1,020,650,000
21/01/2016 13,600 0.00 ■■ 0.00 13,600 14,100 13,600 365,300 4,968,080,000
20/01/2016 13,600 0.00 ■■ 0.00 13,700 13,900 13,600 168,000 2,284,800,000
19/01/2016 13,600 0.20 ▲ 1.49 13,000 13,600 13,000 31,300 425,680,000
18/01/2016 13,400 -0.10 ▼ -0.74 13,100 13,400 12,900 102,800 1,377,520,000
15/01/2016 13,500 0.00 ■■ 0.00 13,600 13,600 13,500 103,300 1,394,550,000
14/01/2016 13,500 -0.20 ▼ -1.46 13,600 13,700 13,500 66,900 903,150,000
13/01/2016 13,700 -0.10 ▼ -0.72 13,500 13,800 13,500 177,005 2,424,968,500
12/01/2016 13,800 0.90 ▲ 6.98 12,900 13,800 12,800 53,600 739,680,000
11/01/2016 12,900 -0.10 ▼ -0.77 12,900 12,900 12,900 10,000 129,000,000
08/01/2016 13,000 0.10 ▲ 0.78 13,000 13,000 12,700 48,600 631,800,000
07/01/2016 12,900 -0.60 ▼ -4.44 13,000 13,300 12,800 60,100 775,290,000
06/01/2016 13,500 0.50 ▲ 3.85 13,000 13,500 12,900 71,700 967,950,000
05/01/2016 13,000 -0.40 ▼ -2.99 12,800 13,000 12,700 26,400 343,200,000
04/01/2016 13,400 0.00 ■■ 0.00 13,400 13,400 13,400 0 0
31/12/2015 13,400 0.40 ▲ 3.08 12,900 13,400 12,900 22,900 306,860,000
30/12/2015 13,000 0.20 ▲ 1.56 12,900 13,100 12,800 27,413 356,369,000
29/12/2015 12,800 0.00 ■■ 0.00 13,000 13,000 12,600 17,200 220,160,000
28/12/2015 12,800 -0.30 ▼ -2.29 12,800 13,000 12,800 52,400 670,720,000
25/12/2015 13,100 -0.20 ▼ -1.50 13,000 13,100 13,000 7,000 91,700,000
24/12/2015 13,300 0.20 ▲ 1.53 13,800 13,800 13,100 1,600 21,280,000
23/12/2015 13,100 0.10 ▲ 0.77 13,000 13,100 12,900 27,700 362,870,000
22/12/2015 13,000 0.00 ■■ 0.00 13,300 13,300 13,000 34,400 447,200,000
21/12/2015 13,000 -0.30 ▼ -2.26 13,000 13,300 13,000 26,413 343,369,000
18/12/2015 13,300 -0.20 ▼ -1.48 13,500 13,500 13,200 16,545 220,048,500
17/12/2015 13,500 -0.20 ▼ -1.46 13,600 13,600 13,300 28,610 386,235,000
16/12/2015 13,700 0.40 ▲ 3.01 13,500 13,700 13,500 11,900 163,030,000
15/12/2015 13,300 0.10 ▲ 0.76 14,000 14,000 13,300 21,100 280,630,000
14/12/2015 13,200 -0.60 ▼ -4.35 13,700 13,800 13,200 187,600 2,476,320,000
11/12/2015 13,800 -0.30 ▼ -2.13 13,900 14,300 13,800 95,215 1,313,967,000
10/12/2015 14,100 0.00 ■■ 0.00 14,100 14,100 13,900 32,300 455,430,000
09/12/2015 14,100 -0.10 ▼ -0.70 14,100 14,200 14,100 68,800 970,080,000
08/12/2015 14,200 0.20 ▲ 1.43 13,800 14,200 13,800 59,200 840,640,000
07/12/2015 14,000 -0.40 ▼ -2.78 14,200 14,200 14,000 160,300 2,244,200,000
04/12/2015 14,400 -0.10 ▼ -0.69 14,400 14,400 14,200 140,955 2,029,752,000
03/12/2015 14,500 -0.10 ▼ -0.68 14,500 14,500 14,300 73,000 1,058,500,000
02/12/2015 14,600 0.10 ▲ 0.69 14,500 14,600 14,400 78,000 1,138,800,000
01/12/2015 14,500 -0.10 ▼ -0.68 14,500 14,600 14,200 92,300 1,338,350,000
30/11/2015 14,600 -0.20 ▼ -1.35 14,700 14,700 14,400 69,800 1,019,080,000
27/11/2015 14,800 0.00 ■■ 0.00 14,800 15,000 14,500 108,130 1,600,324,000
26/11/2015 14,800 0.30 ▲ 2.07 14,500 15,200 14,500 431,807 6,390,743,600
25/11/2015 14,500 0.20 ▲ 1.40 14,500 14,600 14,300 150,310 2,179,495,000
24/11/2015 14,300 -0.20 ▼ -1.38 14,400 14,400 14,200 36,525 522,307,500
23/11/2015 14,500 0.20 ▲ 1.40 14,200 14,500 14,000 120,870 1,752,615,000
20/11/2015 14,300 0.20 ▲ 1.42 14,100 14,600 14,100 55,300 790,790,000
19/11/2015 14,100 -0.30 ▼ -2.08 14,200 14,300 14,100 136,070 1,918,587,000
18/11/2015 14,400 -0.10 ▼ -0.69 14,700 14,700 14,300 71,700 1,032,480,000
17/11/2015 14,500 0.00 ■■ 0.00 14,500 14,600 14,400 321,900 4,667,550,000
16/11/2015 14,500 -0.20 ▼ -1.36 14,800 15,000 14,500 141,500 2,051,750,000
13/11/2015 14,700 -0.90 ▼ -5.77 15,300 15,300 14,600 145,590 2,140,173,000
12/11/2015 15,600 1.00 ▲ 6.85 14,700 15,600 14,400 69,400 1,082,640,000
11/11/2015 14,600 0.10 ▲ 0.69 14,500 14,800 14,500 92,065 1,344,149,000
10/11/2015 14,500 -0.40 ▼ -2.68 14,900 14,900 14,500 120,917 1,753,296,500
09/11/2015 14,900 0.00 ■■ 0.00 15,100 15,100 14,700 190,605 2,840,014,500
06/11/2015 14,900 -0.30 ▼ -1.97 15,400 15,400 14,900 163,500 2,436,150,000
05/11/2015 15,200 0.00 ■■ 0.00 15,500 15,500 15,000 119,806 1,821,051,200
04/11/2015 15,200 -0.40 ▼ -2.56 15,600 15,600 15,200 73,849 1,122,504,800
03/11/2015 15,600 0.80 ▲ 5.41 15,000 15,600 14,600 137,200 2,140,320,000
02/11/2015 14,800 -0.50 ▼ -3.27 15,200 15,300 14,700 234,500 3,470,600,000
30/10/2015 15,300 -0.10 ▼ -0.65 15,400 15,800 15,200 171,060 2,617,218,000
29/10/2015 15,400 0.00 ■■ 0.00 15,500 15,800 15,400 411,031 6,329,877,400
28/10/2015 15,400 0.80 ▲ 5.48 14,500 15,400 14,500 499,360 7,690,144,000
27/10/2015 14,600 0.00 ■■ 0.00 14,600 14,600 14,500 141,775 2,069,915,000
26/10/2015 14,600 0.40 ▲ 2.82 14,400 14,800 14,000 333,121 4,863,566,600
23/10/2015 14,200 0.20 ▲ 1.43 14,000 14,500 14,000 107,480 1,526,216,000
22/10/2015 14,000 0.10 ▲ 0.72 13,700 14,000 13,600 51,950 727,300,000
21/10/2015 13,900 -0.20 ▼ -1.42 14,100 14,200 13,900 74,210 1,031,519,000
20/10/2015 14,100 -0.60 ▼ -4.08 14,500 14,500 14,000 269,160 3,795,156,000
19/10/2015 14,700 0.40 ▲ 2.80 14,300 14,800 14,300 158,642 2,332,037,400
16/10/2015 14,300 -0.20 ▼ -1.38 14,600 15,000 14,300 66,400 949,520,000
15/10/2015 14,500 0.80 ▲ 5.84 13,700 14,500 13,700 352,085 5,105,232,500
14/10/2015 13,700 0.30 ▲ 2.24 13,400 13,700 13,300 124,315 1,703,115,500
13/10/2015 13,400 0.00 ■■ 0.00 13,300 13,500 13,300 92,800 1,243,520,000
12/10/2015 13,400 0.00 ■■ 0.00 13,300 13,500 13,200 79,810 1,069,454,000
09/10/2015 13,400 -0.10 ▼ -0.74 13,500 13,600 13,400 104,800 1,404,320,000
08/10/2015 13,500 0.10 ▲ 0.75 13,300 13,600 13,300 71,660 967,410,000
07/10/2015 13,400 0.10 ▲ 0.75 13,300 13,600 13,300 85,005 1,139,067,000
06/10/2015 13,300 0.00 ■■ 0.00 13,300 13,500 13,300 166,323 2,212,095,900
05/10/2015 13,300 0.30 ▲ 2.31 12,700 13,300 12,700 58,000 771,400,000
02/10/2015 13,000 0.00 ■■ 0.00 13,000 13,100 13,000 19,300 250,900,000
01/10/2015 13,000 0.00 ■■ 0.00 13,100 13,200 13,000 44,500 578,500,000
30/09/2015 13,000 0.00 ■■ 0.00 13,100 13,300 13,000 13,730 178,490,000
29/09/2015 13,000 -0.30 ▼ -2.26 13,200 13,200 13,000 101,100 1,314,300,000
28/09/2015 13,300 -0.40 ▼ -2.92 13,700 13,800 13,300 154,610 2,056,313,000
25/09/2015 13,700 0.10 ▲ 0.74 13,600 13,700 13,500 53,910 738,567,000
24/09/2015 13,600 0.30 ▲ 2.26 13,400 13,800 13,400 168,785 2,295,476,000
23/09/2015 13,300 0.00 ■■ 0.00 13,300 13,500 13,300 183,400 2,439,220,000
22/09/2015 13,300 0.20 ▲ 1.53 13,100 13,400 13,100 70,700 940,310,000
21/09/2015 13,100 0.20 ▲ 1.55 13,000 13,200 12,600 66,215 867,416,500
18/09/2015 12,900 -0.20 ▼ -1.53 13,100 13,200 12,900 47,900 617,910,000
17/09/2015 13,100 0.00 ■■ 0.00 13,200 13,200 12,800 33,600 440,160,000
16/09/2015 13,100 0.00 ■■ 0.00 13,100 13,500 12,500 102,900 1,347,990,000
15/09/2015 13,100 0.30 ▲ 2.34 12,800 13,300 12,800 47,700 624,870,000
14/09/2015 12,800 -0.60 ▼ -4.48 13,400 13,600 12,800 91,600 1,172,480,000
11/09/2015 13,400 0.50 ▲ 3.88 12,800 14,000 12,800 189,500 2,539,300,000
10/09/2015 12,900 0.50 ▲ 4.03 12,200 13,100 12,200 183,825 2,371,342,500
09/09/2015 12,400 0.60 ▲ 5.08 12,000 12,400 12,000 84,010 1,041,724,000
08/09/2015 11,800 0.00 ■■ 0.00 11,800 11,900 11,600 108,300 1,277,940,000
07/09/2015 11,800 -0.10 ▼ -0.84 11,900 11,900 11,600 90,670 1,069,906,000
04/09/2015 11,900 0.10 ▲ 0.85 12,000 12,200 11,900 115,800 1,378,020,000
03/09/2015 11,800 -0.50 ▼ -4.07 12,300 12,300 11,800 122,300 1,443,140,000
01/09/2015 12,300 -0.10 ▼ -0.81 12,500 12,600 12,300 75,500 928,650,000
31/08/2015 12,400 -0.50 ▼ -3.88 12,700 12,900 12,400 103,847 1,287,702,800
28/08/2015 12,900 0.00 ■■ 0.00 13,000 13,000 12,700 202,000 2,605,800,000
27/08/2015 12,900 0.00 ■■ 0.00 13,100 13,400 12,800 53,465 689,698,500
26/08/2015 12,900 0.70 ▲ 5.74 12,300 12,900 12,100 109,775 1,416,097,500
25/08/2015 12,200 0.20 ▲ 1.67 11,300 12,200 11,300 188,000 2,293,600,000
24/08/2015 12,000 -1.10 ▼ -8.40 13,100 13,100 11,800 402,035 4,824,420,000
21/08/2015 13,100 -0.60 ▼ -4.38 13,400 13,400 12,600 190,200 2,491,620,000
20/08/2015 13,700 -0.30 ▼ -2.14 13,900 14,000 13,700 185,480 2,541,076,000
19/08/2015 14,000 -0.70 ▼ -4.76 14,800 14,800 13,800 803,700 11,251,800,000
18/08/2015 14,700 0.10 ▲ 0.68 14,600 14,900 14,600 117,300 1,724,310,000
17/08/2015 14,600 -0.10 ▼ -0.68 14,700 15,200 14,600 132,470 1,934,062,000
14/08/2015 14,700 0.00 ■■ 0.00 14,800 14,800 14,000 73,515 1,080,670,500
13/08/2015 14,700 -0.20 ▼ -1.34 14,800 14,900 14,700 94,020 1,382,094,000
12/08/2015 14,900 -0.10 ▼ -0.67 14,900 15,300 14,800 215,900 3,216,910,000
11/08/2015 15,000 0.00 ■■ 0.00 15,000 15,300 15,000 79,550 1,193,250,000
10/08/2015 15,000 -0.10 ▼ -0.66 15,000 15,200 15,000 59,300 889,500,000
07/08/2015 15,100 -0.10 ▼ -0.66 15,300 15,300 15,100 25,900 391,090,000
06/08/2015 15,200 -0.40 ▼ -2.56 15,600 15,600 15,000 37,715 573,268,000
05/08/2015 15,600 0.80 ▲ 5.41 15,000 15,600 15,000 92,955 1,450,098,000
04/08/2015 14,800 0.10 ▲ 0.68 14,700 15,000 14,600 68,900 1,019,720,000
03/08/2015 14,700 -0.60 ▼ -3.92 15,000 15,300 14,600 207,100 3,044,370,000
31/07/2015 15,300 -0.60 ▼ -3.77 15,900 15,900 15,300 74,600 1,141,380,000
30/07/2015 15,900 0.40 ▲ 2.58 15,500 15,900 15,400 120,210 1,911,339,000
29/07/2015 15,500 -0.40 ▼ -2.52 16,000 16,400 15,500 146,650 2,273,075,000
28/07/2015 15,900 1.40 ▲ 9.66 14,500 15,900 14,500 670,340 10,658,406,000
27/07/2015 14,500 0.00 ■■ 0.00 14,800 14,800 14,400 121,400 1,760,300,000
24/07/2015 14,500 -0.20 ▼ -1.36 14,700 14,700 14,500 64,690 938,005,000
23/07/2015 14,700 -0.20 ▼ -1.34 14,900 15,000 14,700 74,244 1,091,386,800
22/07/2015 14,900 0.70 ▲ 4.93 14,300 14,900 14,300 152,135 2,266,811,500
21/07/2015 14,200 -0.40 ▼ -2.74 14,500 14,500 14,200 112,015 1,590,613,000
20/07/2015 14,600 -0.20 ▼ -1.35 14,700 14,700 14,400 35,700 521,220,000
17/07/2015 14,800 -0.60 ▼ -3.90 15,400 15,400 14,600 106,500 1,576,200,000
16/07/2015 15,400 1.00 ▲ 6.94 14,500 15,400 14,500 321,610 4,952,794,000
15/07/2015 14,400 0.30 ▲ 2.13 14,000 14,500 14,000 100,271 1,443,902,400
14/07/2015 14,100 -0.50 ▼ -3.42 14,500 14,600 14,100 200,810 2,831,421,000
13/07/2015 14,600 0.00 ■■ 0.00 14,500 14,600 14,500 71,709 1,046,951,400
10/07/2015 14,600 0.00 ■■ 0.00 14,600 14,600 14,400 151,225 2,207,885,000
09/07/2015 14,600 -0.30 ▼ -2.01 14,600 14,800 14,600 51,300 748,980,000
08/07/2015 14,900 0.30 ▲ 2.05 14,500 15,000 14,500 137,800 2,053,220,000
07/07/2015 14,600 -0.20 ▼ -1.35 15,000 15,000 14,500 270,400 3,947,840,000
06/07/2015 14,800 -0.40 ▼ -2.63 15,300 15,300 14,800 219,700 3,251,560,000
03/07/2015 15,200 -0.20 ▼ -1.30 15,500 15,800 15,200 165,630 2,517,576,000
02/07/2015 15,400 0.50 ▲ 3.36 15,000 15,400 14,900 148,681 2,289,687,400
01/07/2015 14,900 -0.10 ▼ -0.67 15,200 15,400 14,900 183,100 2,728,190,000
30/06/2015 15,000 0.40 ▲ 2.74 14,600 15,500 14,600 220,600 3,309,000,000
29/06/2015 14,600 0.60 ▲ 4.29 14,000 14,800 14,000 127,135 1,856,171,000
26/06/2015 14,000 -0.70 ▼ -4.76 14,700 14,700 14,000 337,800 4,729,200,000
25/06/2015 14,700 -1.00 ▼ -6.37 15,500 15,700 14,700 277,201 4,074,854,700
24/06/2015 15,700 -0.30 ▼ -1.88 16,100 16,100 15,500 266,400 4,182,480,000
23/06/2015 16,000 0.00 ■■ 0.00 16,000 16,000 15,900 119,800 1,916,800,000
22/06/2015 16,000 -0.10 ▼ -0.62 16,100 16,300 16,000 134,500 2,152,000,000
19/06/2015 16,100 -0.20 ▼ -1.23 16,300 16,300 16,000 124,800 2,009,280,000
18/06/2015 16,300 0.00 ■■ 0.00 16,300 16,500 16,200 154,500 2,518,350,000
17/06/2015 16,300 0.30 ▲ 1.88 16,000 16,500 15,900 297,500 4,849,250,000
16/06/2015 16,000 -0.30 ▼ -1.84 16,300 16,400 16,000 213,799 3,420,784,000
15/06/2015 16,300 -0.20 ▼ -1.21 16,500 16,600 16,300 221,800 3,615,340,000
12/06/2015 16,500 -0.20 ▼ -1.20 16,600 16,800 16,400 144,800 2,389,200,000
11/06/2015 16,700 0.00 ■■ 0.00 16,700 16,700 16,500 125,920 2,102,864,000
10/06/2015 16,700 -0.30 ▼ -1.76 17,000 17,000 16,700 136,345 2,276,961,500
09/06/2015 17,000 0.40 ▲ 2.41 16,600 17,500 16,600 350,200 5,953,400,000
08/06/2015 16,600 -0.10 ▼ -0.60 16,700 16,800 16,300 489,575 8,126,945,000
05/06/2015 16,700 0.00 ■■ 0.00 16,700 16,800 16,500 224,735 3,753,074,500
04/06/2015 16,700 -0.10 ▼ -0.60 16,900 16,900 16,600 69,468 1,160,115,600
03/06/2015 16,800 0.30 ▲ 1.82 16,400 16,800 16,400 319,000 5,359,200,000
02/06/2015 16,500 0.00 ■■ 0.00 16,100 16,900 16,100 242,600 4,002,900,000
01/06/2015 16,500 0.00 ■■ 0.00 16,400 16,600 16,300 66,830 1,102,695,000
29/05/2015 16,500 -0.20 ▼ -1.20 16,600 17,000 16,500 235,907 3,892,465,500
28/05/2015 16,700 0.00 ■■ 0.00 16,600 16,800 16,500 255,065 4,259,585,500
27/05/2015 16,700 0.10 ▲ 0.60 16,600 16,800 16,600 131,600 2,197,720,000
26/05/2015 16,600 -0.40 ▼ -2.35 17,000 17,000 16,600 219,900 3,650,340,000
25/05/2015 17,000 0.30 ▲ 1.80 16,700 17,000 16,700 198,700 3,377,900,000
22/05/2015 16,700 -0.20 ▼ -1.18 16,800 16,900 16,500 119,900 2,002,330,000
21/05/2015 16,900 -0.30 ▼ -1.74 17,200 17,200 16,700 270,410 4,569,929,000
20/05/2015 17,200 0.10 ▲ 0.58 17,100 17,400 16,800 290,701 5,000,057,200
19/05/2015 17,100 0.30 ▲ 1.79 16,700 17,300 16,700 511,030 8,738,613,000
18/05/2015 16,800 -0.10 ▼ -0.59 16,900 17,000 15,700 550,980 9,256,464,000
15/05/2015 16,900 -0.80 ▼ -4.52 17,900 18,000 16,900 344,110 5,815,459,000
14/05/2015 17,700 -0.10 ▼ -0.56 17,600 18,000 17,400 111,800 1,978,860,000
13/05/2015 17,800 0.60 ▲ 3.49 17,100 17,800 17,100 240,800 4,286,240,000
12/05/2015 17,200 0.20 ▲ 1.18 17,100 17,300 16,800 254,100 4,370,520,000
11/05/2015 17,000 -0.20 ▼ -1.16 17,100 17,300 17,000 80,700 1,371,900,000
08/05/2015 17,200 -0.10 ▼ -0.58 17,300 17,500 17,200 130,010 2,236,172,000
07/05/2015 17,300 0.50 ▲ 2.98 16,500 17,500 16,500 263,920 4,565,816,000
06/05/2015 16,800 -0.80 ▼ -4.55 17,500 17,500 16,800 313,700 5,270,160,000
05/05/2015 17,600 0.10 ▲ 0.57 17,400 17,800 16,800 177,630 3,126,288,000
04/05/2015 17,500 -0.80 ▼ -4.37 18,400 18,400 17,200 794,200 13,898,500,000
27/04/2015 18,300 -0.60 ▼ -3.17 18,800 18,800 18,200 759,640 13,901,412,000
24/04/2015 18,900 -0.20 ▼ -1.05 19,100 19,100 18,700 414,180 7,828,002,000
23/04/2015 19,100 -0.20 ▼ -1.04 19,500 19,500 18,900 407,240 7,778,284,000
22/04/2015 19,300 0.20 ▲ 1.05 19,000 19,700 19,000 532,510 10,277,443,000
21/04/2015 19,100 0.10 ▲ 0.53 19,000 19,400 18,800 622,200 11,884,020,000
20/04/2015 19,000 -0.20 ▼ -1.04 19,000 19,100 18,900 207,220 3,937,180,000
17/04/2015 19,200 0.40 ▲ 2.13 18,800 19,400 18,800 592,100 11,368,320,000
16/04/2015 18,800 -0.20 ▼ -1.05 19,000 19,100 18,800 246,100 4,626,680,000
15/04/2015 19,000 0.30 ▲ 1.60 18,600 19,000 18,600 574,200 10,909,800,000
14/04/2015 18,700 -0.20 ▼ -1.06 18,800 19,000 18,700 277,455 5,188,408,500
13/04/2015 18,900 0.00 ■■ 0.00 19,000 19,000 18,600 324,200 6,127,380,000
10/04/2015 18,900 0.00 ■■ 0.00 19,000 19,100 18,800 541,115 10,227,073,500
09/04/2015 18,900 -0.10 ▼ -0.53 18,900 19,100 18,800 556,200 10,512,180,000
08/04/2015 19,000 0.40 ▲ 2.15 18,700 19,000 18,600 572,800 10,883,200,000
07/04/2015 18,600 0.20 ▲ 1.09 18,300 18,700 18,100 139,900 2,602,140,000
06/04/2015 18,400 -0.10 ▼ -0.54 18,500 18,600 18,300 196,000 3,606,400,000
03/04/2015 18,500 0.10 ▲ 0.54 17,000 18,600 17,000 186,800 3,455,800,000
02/04/2015 18,400 0.30 ▲ 1.66 18,100 18,400 17,800 467,800 8,607,520,000
01/04/2015 18,100 -0.20 ▼ -1.09 18,300 18,500 18,000 695,020 12,579,862,000
31/03/2015 18,300 0.00 ■■ 0.00 18,600 18,600 18,300 314,400 5,753,520,000
30/03/2015 18,300 -0.30 ▼ -1.61 18,700 18,800 18,300 477,530 8,738,799,000
27/03/2015 18,600 -0.50 ▼ -2.62 18,900 19,000 18,600 248,800 4,627,680,000
26/03/2015 19,100 0.30 ▲ 1.60 18,800 19,100 18,600 312,200 5,963,020,000
25/03/2015 18,800 0.50 ▲ 2.73 18,100 19,300 18,100 589,960 11,091,248,000
24/03/2015 18,300 -0.20 ▼ -1.08 18,500 18,500 18,000 592,900 10,850,070,000
23/03/2015 18,500 -0.30 ▼ -1.60 18,800 18,800 18,500 426,400 7,888,400,000
20/03/2015 18,800 0.20 ▲ 1.08 18,600 19,000 18,000 880,650 16,556,220,000
19/03/2015 18,600 -0.80 ▼ -4.12 19,400 19,400 18,500 926,100 17,225,460,000
18/03/2015 19,400 -0.40 ▼ -2.02 19,700 19,800 19,300 518,410 10,057,154,000
17/03/2015 19,800 -0.10 ▼ -0.50 19,900 20,000 19,600 554,340 10,975,932,000
16/03/2015 19,900 0.70 ▲ 3.65 19,400 20,200 19,400 1,160,970 23,103,303,000
13/03/2015 19,500 0.10 ▲ 0.52 19,600 19,600 19,200 273,910 5,341,245,000
12/03/2015 19,400 0.50 ▲ 2.65 19,200 19,700 19,200 366,350 7,107,190,000
11/03/2015 18,900 -0.30 ▼ -1.56 19,100 19,200 18,900 245,600 4,641,840,000
10/03/2015 19,200 0.10 ▲ 0.52 18,900 19,200 18,900 184,140 3,535,488,000
09/03/2015 19,100 -0.20 ▼ -1.04 18,800 19,300 18,800 340,630 6,506,033,000
06/03/2015 19,300 0.30 ▲ 1.58 19,000 19,300 18,700 300,810 5,805,633,000
05/03/2015 19,000 -0.10 ▼ -0.52 19,000 19,300 18,900 272,700 5,181,300,000
04/03/2015 19,100 0.60 ▲ 3.24 18,500 19,300 18,400 857,230 16,373,093,000
03/03/2015 18,500 0.50 ▲ 2.78 17,900 18,700 17,900 529,340 9,792,790,000
02/03/2015 18,000 -0.10 ▼ -0.55 17,700 18,200 17,600 169,700 3,054,600,000
27/02/2015 18,100 0.10 ▲ 0.56 18,000 18,100 17,800 196,050 3,548,505,000
26/02/2015 18,000 0.10 ▲ 0.56 17,900 18,200 17,900 131,405 2,365,290,000
25/02/2015 17,900 -0.10 ▼ -0.56 18,200 18,300 17,700 139,400 2,495,260,000
24/02/2015 18,000 0.20 ▲ 1.12 18,100 18,500 17,800 67,420 1,213,560,000
13/02/2015 17,800 -0.20 ▼ -1.11 18,200 18,300 17,800 106,500 1,895,700,000
12/02/2015 18,000 0.60 ▲ 3.45 17,500 18,400 17,400 117,000 2,106,000,000
11/02/2015 17,400 0.40 ▲ 2.35 17,000 17,500 17,000 162,680 2,830,632,000
10/02/2015 17,000 -0.10 ▼ -0.58 17,000 17,400 16,800 405,900 6,900,300,000
09/02/2015 17,100 -0.40 ▼ -2.29 17,300 17,600 17,000 149,200 2,551,320,000
06/02/2015 17,500 0.00 ■■ 0.00 17,300 17,900 17,300 72,200 1,263,500,000
05/02/2015 17,500 0.00 ■■ 0.00 17,500 17,500 17,200 37,220 651,350,000
04/02/2015 17,500 0.50 ▲ 2.94 16,100 17,500 16,000 60,460 1,058,050,000
03/02/2015 17,000 -0.30 ▼ -1.73 17,300 17,300 16,700 369,000 6,273,000,000
02/02/2015 17,300 -0.30 ▼ -1.70 17,200 17,500 17,100 165,010 2,854,673,000
30/01/2015 17,600 -0.80 ▼ -4.35 18,200 18,400 17,000 520,100 9,153,760,000
29/01/2015 18,400 -0.20 ▼ -1.08 18,500 18,700 18,300 348,300 6,408,720,000
28/01/2015 18,600 -0.70 ▼ -3.63 19,300 19,300 18,500 369,820 6,878,652,000
27/01/2015 19,300 -0.40 ▼ -2.03 19,600 19,800 19,000 433,240 8,361,532,000
26/01/2015 19,700 0.10 ▲ 0.51 19,000 19,800 19,000 222,155 4,376,453,500
23/01/2015 19,600 1.40 ▲ 7.69 18,200 19,600 18,200 751,215 14,723,814,000
22/01/2015 18,200 0.00 ■■ 0.00 18,200 18,200 17,900 189,400 3,447,080,000
21/01/2015 18,200 -0.10 ▼ -0.55 18,300 18,400 17,900 172,400 3,137,680,000
20/01/2015 18,300 0.60 ▲ 3.39 17,700 18,300 17,500 515,945 9,441,793,500
19/01/2015 17,700 -0.10 ▼ -0.56 18,200 18,200 17,500 185,200 3,278,040,000
16/01/2015 17,800 0.40 ▲ 2.30 17,400 18,000 17,400 287,230 5,112,694,000
15/01/2015 17,400 0.00 ■■ 0.00 17,600 17,600 17,100 180,650 3,143,310,000
14/01/2015 17,400 0.50 ▲ 2.96 16,800 17,500 16,500 420,080 7,309,392,000
13/01/2015 16,900 -0.10 ▼ -0.59 17,000 17,200 16,800 381,500 6,447,350,000
12/01/2015 17,000 -0.10 ▼ -0.58 17,000 17,500 17,000 585,532 9,954,044,000
09/01/2015 17,100 0.40 ▲ 2.40 16,600 17,400 16,600 626,400 10,711,440,000
08/01/2015 16,700 -0.50 ▼ -2.91 17,400 17,500 16,700 387,900 6,477,930,000
07/01/2015 17,200 1.20 ▲ 7.50 16,000 17,300 16,000 1,309,210 22,518,412,000
06/01/2015 16,000 1.20 ▲ 8.11 14,600 16,000 14,600 560,890 8,974,240,000
05/01/2015 14,800 -0.10 ▼ -0.67 15,000 15,000 14,500 219,120 3,242,976,000
31/12/2014 14,900 0.40 ▲ 2.76 15,400 15,400 14,500 143,620 2,139,938,000
30/12/2014 14,500 0.50 ▲ 3.57 13,500 14,500 13,500 94,900 1,376,050,000
29/12/2014 14,000 -1.00 ▼ -6.67 14,900 15,000 14,000 338,940 4,745,160,000
26/12/2014 15,000 -0.70 ▼ -4.46 15,700 15,700 15,000 406,900 6,103,500,000
25/12/2014 15,700 -0.30 ▼ -1.88 16,000 16,000 15,500 98,040 1,539,228,000
24/12/2014 16,000 -0.10 ▼ -0.62 17,000 17,000 15,600 190,723 3,051,568,000
23/12/2014 16,100 0.50 ▲ 3.21 15,500 16,500 15,300 752,027 12,107,634,700
22/12/2014 15,600 0.70 ▲ 4.70 14,900 15,600 14,800 375,943 5,864,710,800
19/12/2014 14,900 0.00 ■■ 0.00 14,700 15,000 14,300 224,279 3,341,757,100
18/12/2014 14,900 0.20 ▲ 1.36 14,700 15,300 14,700 293,256 4,369,514,400
17/12/2014 14,700 -0.60 ▼ -3.92 15,300 15,300 14,000 409,900 6,025,530,000
16/12/2014 15,300 0.00 ■■ 0.00 15,000 15,400 14,600 380,270 5,818,131,000
15/12/2014 15,300 0.60 ▲ 4.08 14,600 15,800 14,300 749,320 11,464,596,000
12/12/2014 14,700 0.70 ▲ 5.00 13,900 14,800 13,800 179,430 2,637,621,000
11/12/2014 14,000 -0.30 ▼ -2.10 14,500 14,500 13,800 64,100 897,400,000
10/12/2014 14,300 0.40 ▲ 2.88 13,700 14,300 13,500 231,025 3,303,657,500
09/12/2014 13,900 -0.50 ▼ -3.47 14,200 14,400 13,900 123,350 1,714,565,000
08/12/2014 14,400 -0.40 ▼ -2.70 14,700 14,700 14,400 234,800 3,381,120,000
05/12/2014 14,800 0.60 ▲ 4.23 14,200 15,000 14,200 599,200 8,868,160,000
04/12/2014 14,200 -0.10 ▼ -0.70 14,500 14,500 14,200 272,860 3,874,612,000
03/12/2014 14,300 0.60 ▲ 4.38 13,700 14,400 13,700 375,150 5,364,645,000
02/12/2014 13,700 0.00 ■■ 0.00 13,700 13,700 13,500 43,350 593,895,000
01/12/2014 13,700 -0.10 ▼ -0.72 13,800 13,900 13,700 107,830 1,477,271,000
28/11/2014 13,800 0.30 ▲ 2.22 13,400 13,900 13,300 74,950 1,034,310,000
27/11/2014 13,500 0.10 ▲ 0.75 13,200 13,500 13,200 88,200 1,190,700,000
26/11/2014 13,400 -0.30 ▼ -2.19 13,400 13,600 13,300 93,100 1,247,540,000
25/11/2014 13,700 0.40 ▲ 3.01 13,400 13,700 13,100 223,300 3,059,210,000
24/11/2014 13,300 -0.20 ▼ -1.48 13,400 13,400 13,000 188,700 2,509,710,000
21/11/2014 13,500 -0.30 ▼ -2.17 13,700 13,900 13,500 168,600 2,276,100,000
20/11/2014 13,800 0.20 ▲ 1.47 13,600 14,000 13,400 140,800 1,943,040,000
19/11/2014 13,600 0.00 ■■ 0.00 13,700 13,700 13,400 119,900 1,630,640,000
18/11/2014 13,600 -0.30 ▼ -2.16 14,000 14,000 13,600 150,400 2,045,440,000
17/11/2014 13,900 0.30 ▲ 2.21 13,700 14,200 13,700 329,500 4,580,050,000
14/11/2014 13,600 -0.50 ▼ -3.55 14,100 14,100 13,600 135,450 1,842,120,000
13/11/2014 14,100 0.10 ▲ 0.71 14,000 14,300 13,900 231,310 3,261,471,000
12/11/2014 14,000 -0.20 ▼ -1.41 13,800 14,200 13,800 118,710 1,661,940,000
11/11/2014 14,200 -0.10 ▼ -0.70 14,100 14,300 13,900 106,750 1,515,850,000
10/11/2014 14,300 -0.10 ▼ -0.69 14,000 14,600 14,000 95,401 1,364,234,300
07/11/2014 14,400 0.30 ▲ 2.13 14,300 14,600 14,200 269,200 3,876,480,000
06/11/2014 14,100 0.00 ■■ 0.00 14,000 14,200 13,900 88,700 1,250,670,000
05/11/2014 14,100 0.10 ▲ 0.71 13,900 14,200 13,900 113,851 1,605,299,100
04/11/2014 14,000 -0.40 ▼ -2.78 14,200 14,400 13,800 146,950 2,057,300,000
03/11/2014 14,400 0.80 ▲ 5.88 13,600 14,600 13,600 290,100 4,177,440,000
31/10/2014 13,600 0.40 ▲ 3.03 13,400 13,800 13,400 104,700 1,423,920,000
30/10/2014 13,200 0.50 ▲ 3.94 13,000 13,800 13,000 225,600 2,977,920,000
29/10/2014 12,700 0.30 ▲ 2.42 12,400 12,900 12,400 84,900 1,078,230,000
28/10/2014 12,400 -0.20 ▼ -1.59 12,600 12,600 12,200 96,110 1,191,764,000
27/10/2014 12,600 -0.40 ▼ -3.08 12,900 13,000 12,500 204,400 2,575,440,000
24/10/2014 13,000 0.00 ■■ 0.00 12,700 13,100 12,700 250,100 3,251,300,000
23/10/2014 13,000 0.00 ■■ 0.00 12,900 13,200 12,800 131,800 1,713,400,000
22/10/2014 13,000 0.00 ■■ 0.00 13,000 13,100 12,900 107,610 1,398,930,000
21/10/2014 13,000 0.00 ■■ 0.00 12,900 13,000 12,700 116,600 1,515,800,000
20/10/2014 13,000 -0.30 ▼ -2.26 13,200 13,200 12,700 77,800 1,011,400,000
17/10/2014 13,300 0.50 ▲ 3.91 12,900 13,300 12,800 129,200 1,718,360,000
16/10/2014 12,800 -0.80 ▼ -5.88 13,500 13,600 12,600 298,900 3,825,920,000
15/10/2014 13,600 0.70 ▲ 5.43 13,000 13,600 12,800 566,180 7,700,048,000
14/10/2014 12,900 -1.40 ▼ -9.79 14,400 14,400 12,900 691,700 8,922,930,000
13/10/2014 14,300 -0.10 ▼ -0.69 14,600 14,800 14,100 283,700 4,056,910,000
10/10/2014 14,400 -0.50 ▼ -3.36 14,600 14,800 14,000 510,710 7,354,224,000
09/10/2014 14,900 -0.20 ▼ -1.32 15,100 15,300 14,900 215,410 3,209,609,000
08/10/2014 15,100 -0.30 ▼ -1.95 15,300 15,300 14,800 503,291 7,599,694,100
07/10/2014 15,400 0.70 ▲ 4.76 14,600 15,400 14,600 552,300 8,505,420,000
06/10/2014 14,700 -0.20 ▼ -1.34 14,900 15,000 14,700 326,500 4,799,550,000
03/10/2014 14,900 0.30 ▲ 2.05 14,600 15,600 14,600 860,639 12,823,521,100
02/10/2014 14,600 0.60 ▲ 4.29 14,000 14,700 14,000 735,200 10,733,920,000
01/10/2014 14,000 -0.50 ▼ -3.45 14,300 14,500 14,000 375,150 5,252,100,000
30/09/2014 14,500 -0.10 ▼ -0.68 14,200 14,700 14,200 448,800 6,507,600,000
29/09/2014 14,600 0.30 ▲ 2.10 14,100 14,600 14,100 248,550 3,628,830,000
26/09/2014 14,300 0.50 ▲ 3.62 14,000 14,800 13,400 823,475 11,775,692,500
25/09/2014 13,800 -0.20 ▼ -1.43 14,200 14,200 13,700 169,110 2,333,718,000
24/09/2014 14,000 0.30 ▲ 2.19 13,500 14,400 13,500 411,750 5,764,500,000
23/09/2014 13,700 -0.20 ▼ -1.44 13,700 14,000 13,300 407,740 5,586,038,000
22/09/2014 13,900 -0.60 ▼ -4.14 14,500 15,300 13,900 540,950 7,519,205,000
19/09/2014 14,500 1.30 ▲ 9.85 13,000 14,500 13,000 1,146,517 16,624,496,500
18/09/2014 13,200 0.90 ▲ 7.32 12,500 13,500 12,500 1,675,230 22,113,036,000
17/09/2014 12,300 0.60 ▲ 5.13 11,700 12,600 11,500 813,500 10,006,050,000
16/09/2014 11,700 -0.10 ▼ -0.85 11,500 11,800 11,300 229,350 2,683,395,000
15/09/2014 11,800 -0.10 ▼ -0.84 11,600 12,100 11,500 381,765 4,504,827,000
12/09/2014 11,900 0.00 ■■ 0.00 12,000 12,100 11,200 456,330 5,430,327,000
11/09/2014 11,900 0.50 ▲ 4.39 12,000 12,300 11,500 389,275 4,632,372,500
10/09/2014 11,400 1.00 ▲ 9.62 10,600 11,400 10,200 549,965 6,269,601,000
09/09/2014 10,400 -1.10 ▼ -9.57 11,300 11,500 10,400 788,630 8,201,752,000
08/09/2014 11,500 0.90 ▲ 8.49 11,000 11,600 11,000 543,220 6,247,030,000
05/09/2014 10,600 0.90 ▲ 9.28 10,100 10,600 10,100 689,210 7,305,626,000
04/09/2014 9,700 0.80 ▲ 8.99 8,900 9,700 8,900 555,010 5,383,597,000
03/09/2014 8,900 0.40 ▲ 4.71 8,800 9,000 8,700 415,775 3,700,397,500
29/08/2014 8,500 -0.10 ▼ -1.16 8,600 8,700 8,400 203,170 1,726,945,000
28/08/2014 8,600 0.50 ▲ 6.17 8,100 8,700 8,100 342,115 2,942,189,000
27/08/2014 8,100 -0.40 ▼ -4.71 8,300 8,500 8,100 124,800 1,010,880,000
26/08/2014 8,500 -0.20 ▼ -2.30 8,500 8,600 8,400 149,560 1,271,260,000
25/08/2014 8,700 0.10 ▲ 1.16 8,600 8,800 8,500 201,100 1,749,570,000
22/08/2014 8,600 0.30 ▲ 3.61 8,200 8,700 8,200 574,200 4,938,120,000
21/08/2014 8,300 0.00 ■■ 0.00 8,300 8,400 8,100 74,205 615,901,500
20/08/2014 8,300 0.20 ▲ 2.47 8,100 8,400 8,100 162,350 1,347,505,000
19/08/2014 8,100 0.00 ■■ 0.00 8,100 8,100 7,900 185,360 1,501,416,000
18/08/2014 8,100 -0.10 ▼ -1.22 8,000 8,100 7,900 54,420 440,802,000
15/08/2014 8,200 0.00 ■■ 0.00 8,000 8,200 8,000 125,260 1,027,132,000
14/08/2014 8,200 -0.10 ▼ -1.20 8,200 8,200 8,100 76,645 628,489,000
13/08/2014 8,300 0.10 ▲ 1.22 8,000 8,300 8,000 348,705 2,894,251,500
12/08/2014 8,200 0.00 ■■ 0.00 7,900 8,200 7,700 290,150 2,379,230,000
11/08/2014 8,200 0.60 ▲ 7.89 7,500 8,200 7,500 406,060 3,329,692,000
08/08/2014 7,600 0.00 ■■ 0.00 7,500 7,600 7,500 170,815 1,298,194,000
07/08/2014 7,600 0.10 ▲ 1.33 7,400 7,600 7,400 38,185 290,206,000
06/08/2014 7,500 0.00 ■■ 0.00 7,500 7,500 7,400 36,310 272,325,000
05/08/2014 7,500 0.00 ■■ 0.00 7,400 7,500 7,300 53,215 399,112,500
04/08/2014 7,500 0.00 ■■ 0.00 7,300 7,500 7,300 3,418 25,635,000
01/08/2014 7,500 0.00 ■■ 0.00 7,300 7,500 7,300 86,600 649,500,000
31/07/2014 7,500 0.00 ■■ 0.00 7,400 7,500 7,100 145,700 1,092,750,000
30/07/2014 7,500 0.10 ▲ 1.35 7,400 7,500 7,300 129,900 974,250,000
29/07/2014 7,400 0.00 ■■ 0.00 7,400 7,400 7,200 31,900 236,060,000
28/07/2014 7,400 -0.20 ▼ -2.63 7,400 7,400 7,300 44,410 328,634,000
25/07/2014 7,600 0.10 ▲ 1.33 7,500 7,600 7,400 11,900 90,440,000
24/07/2014 7,500 -0.10 ▼ -1.32 7,500 7,500 7,400 115,700 867,750,000
23/07/2014 7,600 0.00 ■■ 0.00 7,400 7,600 7,400 138,100 1,049,560,000
22/07/2014 7,600 0.10 ▲ 1.33 7,600 7,600 7,200 377,725 2,870,710,000
21/07/2014 7,500 -0.20 ▼ -2.60 7,700 7,700 7,500 25,300 189,750,000
18/07/2014 7,700 -0.10 ▼ -1.28 7,700 7,800 7,600 19,550 150,535,000
17/07/2014 7,800 0.00 ■■ 0.00 7,700 7,800 7,700 33,500 261,300,000
16/07/2014 7,800 0.00 ■■ 0.00 7,600 8,000 7,600 50,582 394,539,600
15/07/2014 7,800 0.00 ■■ 0.00 7,600 7,800 7,400 223,800 1,745,640,000
14/07/2014 7,800 0.00 ■■ 0.00 7,800 7,800 7,800 5 39,000
11/07/2014 7,800 0.20 ▲ 2.63 7,600 7,800 7,300 36,100 281,580,000
10/07/2014 7,600 -0.20 ▼ -2.56 7,800 7,800 7,600 53,293 405,026,800
09/07/2014 7,800 -0.10 ▼ -1.27 7,700 7,800 7,700 26,800 209,040,000
08/07/2014 7,900 0.00 ■■ 0.00 7,700 7,900 7,600 13,700 108,230,000
07/07/2014 7,900 -0.10 ▼ -1.25 7,900 7,900 7,700 32,400 255,960,000
04/07/2014 8,000 0.00 ■■ 0.00 8,000 8,000 7,800 84,100 672,800,000
03/07/2014 8,000 -0.20 ▼ -2.44 8,000 8,000 7,800 33,015 264,120,000
02/07/2014 8,200 0.60 ▲ 7.89 7,600 8,200 7,400 453,605 3,719,561,000
01/07/2014 7,600 -0.10 ▼ -1.30 7,100 7,900 7,000 109,900 835,240,000
30/06/2014 7,700 0.10 ▲ 1.32 7,400 7,700 7,400 105,700 813,890,000
27/06/2014 7,600 -0.10 ▼ -1.30 7,700 7,700 7,600 87,000 661,200,000
26/06/2014 7,700 0.00 ■■ 0.00 7,500 7,700 7,500 8,900 68,530,000
25/06/2014 7,700 0.10 ▲ 1.32 7,700 7,700 7,400 96,700 744,590,000
24/06/2014 7,600 0.00 ■■ 0.00 7,700 7,700 7,400 16,200 123,120,000
23/06/2014 7,600 0.10 ▲ 1.33 7,600 7,600 7,400 8,100 61,560,000
20/06/2014 7,500 -0.30 ▼ -3.85 7,800 7,800 7,500 96,010 720,075,000
19/06/2014 7,800 0.00 ■■ 0.00 7,900 7,900 7,500 90,100 702,780,000
18/06/2014 7,800 0.00 ■■ 0.00 7,700 7,900 7,700 128,510 1,002,378,000
17/06/2014 7,800 0.10 ▲ 1.30 7,500 7,800 7,400 37,035 288,873,000
16/06/2014 7,700 0.10 ▲ 1.32 7,400 7,700 7,400 11,800 90,860,000
13/06/2014 7,600 -0.20 ▼ -2.56 8,400 8,400 7,500 149,025 1,132,590,000
12/06/2014 7,800 0.70 ▲ 9.86 7,300 7,800 7,200 516,450 4,028,310,000
11/06/2014 7,100 0.60 ▲ 9.23 6,700 7,100 6,600 113,030 802,513,000
10/06/2014 6,500 -0.20 ▼ -2.99 6,500 6,500 6,500 81,000 526,500,000
09/06/2014 6,700 0.00 ■■ 0.00 6,400 6,800 6,400 64,650 433,155,000
06/06/2014 6,700 0.00 ■■ 0.00 6,700 6,900 6,100 36,000 241,200,000
05/06/2014 6,700 0.10 ▲ 1.52 6,500 6,800 6,000 12,800 85,760,000
04/06/2014 6,600 -0.10 ▼ -1.49 6,800 6,800 6,500 2,100 13,860,000
03/06/2014 6,700 0.40 ▲ 6.35 6,500 6,700 6,400 16,300 109,210,000
02/06/2014 6,300 -0.70 ▼ -10.00 7,000 7,000 6,300 26,000 163,800,000
30/05/2014 7,000 -0.10 ▼ -1.41 6,600 7,000 6,600 91,025 637,175,000
29/05/2014 7,100 0.00 ■■ 0.00 6,600 7,100 6,600 37,400 265,540,000
28/05/2014 7,100 0.00 ■■ 0.00 7,000 7,200 7,000 13,000 92,300,000
27/05/2014 7,100 0.20 ▲ 2.90 6,900 7,100 6,800 46,700 331,570,000
26/05/2014 6,900 0.00 ■■ 0.00 6,500 6,900 6,500 8,410 58,029,000
23/05/2014 6,900 0.00 ■■ 0.00 6,900 7,000 6,600 44,000 303,600,000
22/05/2014 6,900 -0.10 ▼ -1.43 7,100 7,100 6,900 7,800 53,820,000
21/05/2014 7,000 0.50 ▲ 7.69 6,600 7,000 6,400 40,200 281,400,000
20/05/2014 6,500 0.10 ▲ 1.56 6,300 6,500 6,200 79,275 515,287,500
19/05/2014 6,400 0.00 ■■ 0.00 6,200 6,500 6,200 30,700 196,480,000
16/05/2014 6,400 0.30 ▲ 4.92 6,200 6,500 6,200 35,900 229,760,000
15/05/2014 6,100 -0.20 ▼ -3.17 6,000 6,400 5,900 53,500 326,350,000
14/05/2014 6,300 0.40 ▲ 6.78 5,800 6,300 5,800 220,600 1,389,780,000
13/05/2014 5,900 0.00 ■■ 0.00 5,600 6,100 5,600 32,700 192,930,000
12/05/2014 5,900 -0.60 ▼ -9.23 6,500 6,500 5,900 149,200 880,280,000
09/05/2014 6,500 0.20 ▲ 3.17 6,000 6,800 5,800 117,800 765,700,000
08/05/2014 6,300 -0.60 ▼ -8.70 6,500 6,500 6,300 152,800 962,640,000
07/05/2014 6,900 0.10 ▲ 1.47 6,800 6,900 6,800 9,800 67,620,000
06/05/2014 6,800 0.30 ▲ 4.62 6,500 6,800 6,200 72,000 489,600,000
05/05/2014 6,500 -0.20 ▼ -2.99 6,700 6,800 6,500 55,100 358,150,000
29/04/2014 6,700 -0.10 ▼ -1.47 6,800 6,900 6,700 12,500 83,750,000
28/04/2014 6,800 -0.30 ▼ -4.23 7,000 7,000 6,800 12,600 85,680,000
25/04/2014 7,100 0.00 ■■ 0.00 7,100 7,200 6,900 37,400 265,540,000
24/04/2014 7,100 -0.10 ▼ -1.39 6,900 7,100 6,900 20,500 145,550,000
23/04/2014 7,200 0.00 ■■ 0.00 7,300 7,300 7,000 39,400 283,680,000
22/04/2014 7,200 0.30 ▲ 4.35 7,000 7,200 6,300 211,500 1,522,800,000
21/04/2014 6,900 -0.50 ▼ -6.76 7,000 7,300 6,800 142,200 981,180,000
18/04/2014 7,400 -0.50 ▼ -6.33 7,400 7,900 7,300 116,300 860,620,000
17/04/2014 7,900 0.10 ▲ 1.28 7,800 8,000 7,700 78,310 618,649,000
16/04/2014 7,800 -0.20 ▼ -2.50 7,700 8,000 7,200 216,200 1,686,360,000
15/04/2014 8,000 -0.40 ▼ -4.76 8,200 8,300 7,800 277,400 2,219,200,000
14/04/2014 8,400 -0.10 ▼ -1.18 8,400 8,600 8,200 150,235 1,261,974,000
11/04/2014 8,500 -0.10 ▼ -1.16 8,400 8,500 8,200 101,300 861,050,000
10/04/2014 8,600 0.00 ■■ 0.00 8,500 8,600 8,300 168,700 1,450,820,000
08/04/2014 8,600 0.10 ▲ 1.18 8,500 8,600 8,500 134,500 1,156,700,000
07/04/2014 8,500 0.20 ▲ 2.41 8,300 8,500 8,300 272,143 2,313,215,500
04/04/2014 8,300 0.00 ■■ 0.00 8,300 8,500 8,100 117,712 977,009,600
03/04/2014 8,300 0.50 ▲ 6.41 8,000 8,400 7,800 199,610 1,656,763,000
02/04/2014 7,800 -0.40 ▼ -4.88 8,200 8,200 7,400 196,200 1,530,360,000
01/04/2014 8,200 -0.40 ▼ -4.65 8,400 8,500 8,200 246,290 2,019,578,000
31/03/2014 8,600 0.00 ■■ 0.00 8,200 8,700 8,200 339,700 2,921,420,000
28/03/2014 8,600 0.20 ▲ 2.38 8,400 8,600 8,400 256,620 2,206,932,000
27/03/2014 8,400 0.00 ■■ 0.00 8,200 8,400 8,000 142,080 1,193,472,000
26/03/2014 8,400 -0.50 ▼ -5.62 8,900 8,900 8,400 807,900 6,786,360,000
25/03/2014 8,900 0.00 ■■ 0.00 8,900 9,200 8,900 855,900 7,617,510,000
24/03/2014 8,900 0.10 ▲ 1.14 8,900 9,000 8,800 590,795 5,258,075,500
21/03/2014 8,800 0.20 ▲ 2.33 8,700 8,900 8,500 325,025 2,860,220,000
20/03/2014 8,600 -0.10 ▼ -1.15 8,700 9,000 8,500 669,910 5,761,226,000
19/03/2014 8,700 0.30 ▲ 3.57 8,400 8,800 8,200 552,250 4,804,575,000
18/03/2014 8,400 0.40 ▲ 5.00 8,000 8,700 8,000 825,430 6,933,612,000
17/03/2014 8,000 0.50 ▲ 6.67 7,500 8,100 7,500 1,246,300 9,970,400,000
14/03/2014 7,500 -0.10 ▼ -1.32 7,500 7,600 7,400 264,910 1,986,825,000
13/03/2014 7,600 0.20 ▲ 2.70 7,400 7,700 7,400 267,800 2,035,280,000
12/03/2014 7,400 -0.30 ▼ -3.90 7,600 7,700 7,400 645,515 4,776,811,000
11/03/2014 7,700 -0.10 ▼ -1.28 7,800 7,800 7,300 656,485 5,054,934,500
10/03/2014 7,800 -0.10 ▼ -1.27 7,900 7,900 7,600 367,400 2,865,720,000
07/03/2014 7,900 -0.20 ▼ -2.47 8,100 8,300 7,500 1,056,300 8,344,770,000
06/03/2014 8,100 0.70 ▲ 9.46 7,300 8,100 7,200 1,626,985 13,178,578,500
05/03/2014 7,400 0.10 ▲ 1.37 7,400 7,700 7,300 203,400 1,505,160,000
04/03/2014 7,300 -0.10 ▼ -1.35 7,700 7,700 6,900 109,400 798,620,000
03/03/2014 7,400 0.40 ▲ 5.71 7,000 7,700 6,900 790,800 5,851,920,000
28/02/2014 7,000 0.20 ▲ 2.94 6,600 7,000 6,600 432,000 3,024,000,000
27/02/2014 6,800 0.00 ■■ 0.00 6,600 7,000 6,600 406,225 2,762,330,000
26/02/2014 6,800 -0.10 ▼ -1.45 6,800 7,000 6,700 184,700 1,255,960,000
25/02/2014 6,900 0.10 ▲ 1.47 6,700 6,900 6,400 1,155,700 7,974,330,000
24/02/2014 6,800 0.00 ■■ 0.00 6,600 7,000 6,600 186,810 1,270,308,000
21/02/2014 6,800 0.00 ■■ 0.00 6,600 6,800 6,200 435,960 2,964,528,000
20/02/2014 6,800 -0.20 ▼ -2.86 6,900 7,000 6,400 270,115 1,836,782,000
19/02/2014 7,000 0.10 ▲ 1.45 6,900 7,000 6,800 539,900 3,779,300,000
18/02/2014 6,900 -0.10 ▼ -1.43 6,800 7,000 6,800 404,500 2,791,050,000
17/02/2014 7,000 0.00 ■■ 0.00 7,000 7,200 6,700 980,650 6,864,550,000
14/02/2014 7,000 0.50 ▲ 7.69 6,400 7,000 6,400 714,300 5,000,100,000
13/02/2014 6,500 0.10 ▲ 1.56 6,400 6,600 6,200 276,900 1,799,850,000
12/02/2014 6,400 0.40 ▲ 6.67 6,100 6,500 6,100 224,715 1,438,176,000
11/02/2014 6,000 -0.50 ▼ -7.69 6,600 6,600 6,000 743,340 4,460,040,000
10/02/2014 6,500 0.20 ▲ 3.17 6,200 6,500 6,100 309,300 2,010,450,000
07/02/2014 6,300 0.00 ■■ 0.00 6,400 6,400 5,900 226,900 1,429,470,000
06/02/2014 6,300 0.00 ■■ 0.00 6,300 6,400 6,100 87,700 552,510,000
27/01/2014 6,300 0.00 ■■ 0.00 6,000 6,300 6,000 57,000 359,100,000
24/01/2014 6,300 0.10 ▲ 1.61 6,100 6,300 6,000 205,320 1,293,516,000
23/01/2014 6,200 0.30 ▲ 5.08 5,900 6,300 5,500 917,800 5,690,360,000
22/01/2014 5,900 -0.40 ▼ -6.35 6,300 6,300 5,900 118,910 701,569,000
21/01/2014 6,300 0.50 ▲ 8.62 5,800 6,300 5,800 229,610 1,446,543,000
20/01/2014 5,800 -0.30 ▼ -4.92 6,100 6,300 5,800 224,335 1,301,143,000
17/01/2014 6,100 0.40 ▲ 7.02 5,800 6,200 5,800 532,850 3,250,385,000
16/01/2014 5,700 -0.10 ▼ -1.72 5,700 5,800 5,700 69,900 398,430,000
15/01/2014 5,800 0.20 ▲ 3.57 5,600 5,800 5,600 410,000 2,378,000,000
14/01/2014 5,600 -0.10 ▼ -1.75 5,600 5,700 5,600 46,535 260,596,000
13/01/2014 5,700 0.00 ■■ 0.00 5,300 5,700 5,300 28,300 161,310,000
10/01/2014 5,700 0.00 ■■ 0.00 5,700 5,700 5,600 23,605 134,548,500
09/01/2014 5,700 0.00 ■■ 0.00 5,600 5,800 5,600 202,110 1,152,027,000
08/01/2014 5,700 0.00 ■■ 0.00 5,700 5,700 5,600 40,100 228,570,000
07/01/2014 5,700 0.00 ■■ 0.00 5,700 5,700 5,600 10,210 58,197,000
06/01/2014 5,700 0.00 ■■ 0.00 5,700 5,700 5,600 89,700 511,290,000
03/01/2014 5,700 0.00 ■■ 0.00 5,700 5,700 5,600 27,825 158,602,500
02/01/2014 5,700 0.00 ■■ 0.00 5,700 5,800 5,600 44,000 250,800,000
31/12/2013 5,700 0.00 ■■ 0.00 5,600 5,700 5,600 35,900 204,630,000
30/12/2013 5,700 0.10 ▲ 1.79 5,700 5,700 5,500 42,910 244,587,000
27/12/2013 5,600 0.10 ▲ 1.82 5,600 5,600 5,600 33,400 187,040,000
26/12/2013 5,500 -0.10 ▼ -1.79 5,600 5,700 5,500 105,300 579,150,000
25/12/2013 5,600 0.00 ■■ 0.00 5,700 5,700 5,600 100,540 563,024,000
24/12/2013 5,600 -0.10 ▼ -1.75 5,700 5,700 5,600 33,600 188,160,000
23/12/2013 5,700 0.00 ■■ 0.00 5,700 5,900 5,700 111,600 636,120,000
20/12/2013 5,700 0.20 ▲ 3.64 5,600 5,700 5,500 130,500 743,850,000
19/12/2013 5,500 0.00 ■■ 0.00 5,600 5,600 5,500 159,000 874,500,000
18/12/2013 5,500 -0.10 ▼ -1.79 5,500 5,500 5,400 62,615 344,382,500
17/12/2013 5,600 0.00 ■■ 0.00 5,500 5,600 5,500 22,100 123,760,000
16/12/2013 5,600 0.00 ■■ 0.00 5,500 5,600 5,500 52,000 291,200,000
13/12/2013 5,600 -0.10 ▼ -1.75 5,600 5,700 5,600 60,900 341,040,000
12/12/2013 5,700 0.20 ▲ 3.64 5,400 5,700 5,400 128,325 731,452,500
11/12/2013 5,500 -0.20 ▼ -3.51 5,500 5,500 5,500 35,900 197,450,000
10/12/2013 5,700 0.00 ■■ 0.00 5,600 5,700 5,500 32,100 182,970,000
09/12/2013 5,700 0.00 ■■ 0.00 5,600 5,700 5,600 186,710 1,064,247,000
06/12/2013 5,700 0.00 ■■ 0.00 5,600 5,700 5,600 25,425 144,922,500
05/12/2013 5,700 -0.10 ▼ -1.72 5,700 5,700 5,600 51,000 290,700,000
04/12/2013 5,800 0.00 ■■ 0.00 5,700 5,800 5,600 45,700 265,060,000
03/12/2013 5,800 0.10 ▲ 1.75 5,600 5,800 5,600 141,155 818,699,000
02/12/2013 5,700 0.00 ■■ 0.00 5,600 5,700 5,600 39,800 226,860,000
29/11/2013 5,700 0.00 ■■ 0.00 5,600 5,700 5,500 71,200 405,840,000
28/11/2013 5,700 0.10 ▲ 1.79 5,700 5,700 5,600 61,500 350,550,000
27/11/2013 5,600 0.10 ▲ 1.82 5,500 5,800 5,500 128,200 717,920,000
26/11/2013 5,500 0.00 ■■ 0.00 5,500 5,600 5,500 60,300 331,650,000
25/11/2013 5,500 -0.20 ▼ -3.51 5,700 5,700 5,400 153,000 841,500,000
22/11/2013 5,700 -0.20 ▼ -3.39 5,800 5,800 5,600 54,010 307,857,000
21/11/2013 5,900 -0.10 ▼ -1.67 6,100 6,200 5,900 335,000 1,976,500,000
20/11/2013 6,000 0.30 ▲ 5.26 5,700 6,000 5,600 350,115 2,100,690,000
19/11/2013 5,700 0.00 ■■ 0.00 5,600 5,700 5,500 72,860 415,302,000
18/11/2013 5,700 0.00 ■■ 0.00 5,600 5,800 5,500 349,600 1,992,720,000
15/11/2013 5,700 0.20 ▲ 3.64 5,300 5,700 5,300 443,450 2,527,665,000
14/11/2013 5,500 -0.10 ▼ -1.79 5,600 5,600 5,300 280,625 1,543,437,500
13/11/2013 5,600 -0.10 ▼ -1.75 5,800 5,800 5,600 107,000 599,200,000
12/11/2013 5,700 0.00 ■■ 0.00 5,600 5,800 5,500 319,800 1,822,860,000
11/11/2013 5,700 0.20 ▲ 3.64 5,500 5,800 5,500 164,950 940,215,000
08/11/2013 5,500 0.10 ▲ 1.85 5,400 5,500 5,300 130,700 718,850,000
07/11/2013 5,400 0.00 ■■ 0.00 5,400 5,500 5,300 120,800 652,320,000
06/11/2013 5,400 -0.10 ▼ -1.82 5,400 5,500 5,300 133,600 721,440,000
05/11/2013 5,500 0.10 ▲ 1.85 5,400 5,500 5,300 183,600 1,009,800,000
04/11/2013 5,400 0.00 ■■ 0.00 5,300 5,400 5,300 78,150 422,010,000
01/11/2013 5,400 0.30 ▲ 5.88 5,200 5,400 5,200 146,500 791,100,000
31/10/2013 5,100 -0.10 ▼ -1.92 5,200 5,200 5,100 15,500 79,050,000
30/10/2013 5,200 0.00 ■■ 0.00 5,100 5,200 5,100 18,200 94,640,000
29/10/2013 5,200 0.10 ▲ 1.96 5,100 5,200 5,100 68,100 354,120,000
28/10/2013 5,100 -0.20 ▼ -3.77 5,300 5,300 5,100 43,600 222,360,000
25/10/2013 5,300 0.00 ■■ 0.00 5,300 5,300 5,200 74,200 393,260,000
24/10/2013 5,300 0.00 ■■ 0.00 5,300 5,400 5,200 275,900 1,462,270,000
23/10/2013 5,300 0.00 ■■ 0.00 5,200 5,300 5,200 74,000 392,200,000
22/10/2013 5,300 0.00 ■■ 0.00 5,300 5,400 5,200 15,500 82,150,000
21/10/2013 5,300 0.10 ▲ 1.92 5,200 5,300 5,200 133,300 706,490,000
18/10/2013 5,200 0.00 ■■ 0.00 5,200 5,300 5,200 30,600 159,120,000
17/10/2013 5,200 0.00 ■■ 0.00 5,200 5,300 5,200 67,100 348,920,000
16/10/2013 5,200 0.00 ■■ 0.00 5,300 5,300 5,100 22,500 117,000,000
15/10/2013 5,200 0.00 ■■ 0.00 5,100 5,300 5,100 49,500 257,400,000
14/10/2013 5,200 0.10 ▲ 1.96 5,100 5,200 5,100 51,300 266,760,000
11/10/2013 5,100 -0.10 ▼ -1.92 5,200 5,200 5,100 31,000 158,100,000
10/10/2013 5,200 0.00 ■■ 0.00 5,200 5,200 5,100 53,200 276,640,000
09/10/2013 5,200 -0.10 ▼ -1.89 5,300 5,300 5,100 160,900 836,680,000
08/10/2013 5,300 0.00 ■■ 0.00 5,300 5,300 5,100 26,700 141,510,000
07/10/2013 5,300 0.10 ▲ 1.92 5,200 5,300 5,100 57,200 303,160,000
04/10/2013 5,200 0.00 ■■ 0.00 5,200 5,200 5,100 72,900 379,080,000
03/10/2013 5,200 0.00 ■■ 0.00 5,300 5,300 5,100 44,600 231,920,000
02/10/2013 5,200 -0.10 ▼ -1.89 5,200 5,300 5,200 189,800 986,960,000
01/10/2013 5,300 -0.10 ▼ -1.85 5,400 5,400 5,300 57,000 302,100,000
30/09/2013 5,400 0.00 ■■ 0.00 5,500 5,500 5,200 20,200 109,080,000
27/09/2013 5,400 0.40 ▲ 8.00 5,000 5,500 5,000 712,530 3,847,662,000
26/09/2013 5,000 0.00 ■■ 0.00 5,000 5,000 4,900 64,400 322,000,000
25/09/2013 5,000 0.00 ■■ 0.00 4,900 5,000 4,900 35,930 179,650,000
24/09/2013 5,000 0.00 ■■ 0.00 5,000 5,000 4,900 16,150 80,750,000
23/09/2013 5,000 0.20 ▲ 4.17 4,800 5,000 4,800 9,000 45,000,000
20/09/2013 4,800 -0.10 ▼ -2.04 4,900 4,900 4,800 15,800 75,840,000
19/09/2013 4,900 0.10 ▲ 2.08 4,700 4,900 4,700 32,800 160,720,000
18/09/2013 4,800 -0.20 ▼ -4.00 4,600 4,900 4,600 30,800 147,840,000
17/09/2013 5,000 0.10 ▲ 2.04 4,900 5,000 4,900 42,000 210,000,000
16/09/2013 4,900 0.00 ■■ 0.00 4,900 4,900 4,900 38,900 190,610,000
13/09/2013 4,900 0.00 ■■ 0.00 4,800 4,900 4,800 27,200 133,280,000
12/09/2013 4,900 0.00 ■■ 0.00 4,800 4,900 4,800 12,600 61,740,000
11/09/2013 4,900 -0.10 ▼ -2.00 5,000 5,000 4,900 5,500 26,950,000
10/09/2013 5,000 0.10 ▲ 2.04 4,900 5,000 4,800 18,600 93,000,000
09/09/2013 4,900 0.00 ■■ 0.00 4,900 4,900 4,800 59,900 293,510,000
06/09/2013 4,900 0.00 ■■ 0.00 4,900 4,900 4,900 32,000 156,800,000
05/09/2013 4,900 0.00 ■■ 0.00 4,900 4,900 4,900 14,600 71,540,000
04/09/2013 4,900 0.00 ■■ 0.00 4,900 4,900 4,900 44,700 219,030,000
03/09/2013 4,900 0.00 ■■ 0.00 4,900 4,900 4,900 15,800 77,420,000
30/08/2013 4,900 -0.10 ▼ -2.00 5,000 5,000 4,900 46,600 228,340,000
29/08/2013 5,000 0.10 ▲ 2.04 4,900 5,000 4,900 40,700 203,500,000
28/08/2013 4,900 -0.10 ▼ -2.00 5,000 5,000 4,900 20,785 101,846,500
27/08/2013 5,000 -0.10 ▼ -1.96 5,100 5,100 5,000 6,200 31,000,000
26/08/2013 5,100 0.00 ■■ 0.00 5,000 5,200 4,900 42,400 216,240,000
23/08/2013 5,100 0.10 ▲ 2.00 5,100 5,100 5,000 74,700 380,970,000
22/08/2013 5,000 -0.10 ▼ -1.96 5,100 5,100 5,000 29,900 149,500,000
21/08/2013 5,100 -0.10 ▼ -1.92 5,100 5,200 5,100 24,600 125,460,000
20/08/2013 5,200 0.00 ■■ 0.00 5,200 5,300 5,200 37,200 193,440,000
19/08/2013 5,200 0.10 ▲ 1.96 5,100 5,200 5,100 10,600 55,120,000
16/08/2013 5,100 -0.10 ▼ -1.92 5,100 5,100 5,100 9,800 49,980,000
15/08/2013 5,200 0.20 ▲ 4.00 5,100 5,200 5,000 96,060 499,512,000
14/08/2013 5,000 0.00 ■■ 0.00 5,000 5,100 5,000 60,000 300,000,000
13/08/2013 5,000 -0.10 ▼ -1.96 5,000 5,100 5,000 31,600 158,000,000
12/08/2013 5,100 -0.10 ▼ -1.92 5,100 5,100 5,000 19,300 98,430,000
09/08/2013 5,200 0.00 ■■ 0.00 5,100 5,200 5,100 3,700 19,240,000
08/08/2013 5,200 0.00 ■■ 0.00 5,200 5,200 5,100 38,350 199,420,000
07/08/2013 5,200 0.00 ■■ 0.00 5,200 5,200 5,100 35,100 182,520,000
06/08/2013 5,200 0.10 ▲ 1.96 5,100 5,200 5,000 33,100 172,120,000
05/08/2013 5,100 0.00 ■■ 0.00 5,100 5,100 5,000 48,500 247,350,000
02/08/2013 5,100 0.00 ■■ 0.00 5,100 5,100 5,000 25,610 130,611,000
01/08/2013 5,100 0.00 ■■ 0.00 5,000 5,100 5,000 20,400 104,040,000
31/07/2013 5,100 0.00 ■■ 0.00 5,000 5,100 5,000 2,900 14,790,000
30/07/2013 5,100 0.00 ■■ 0.00 5,000 5,100 5,000 19,100 97,410,000
29/07/2013 5,100 0.00 ■■ 0.00 5,100 5,100 5,100 47,400 241,740,000
26/07/2013 5,100 0.00 ■■ 0.00 5,100 5,200 5,000 84,600 431,460,000
25/07/2013 5,100 -0.10 ▼ -1.92 5,100 5,200 5,100 26,300 134,130,000
24/07/2013 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 72,500 377,000,000
23/07/2013 5,200 -0.10 ▼ -1.89 5,200 5,300 5,200 28,500 148,200,000
22/07/2013 5,300 0.00 ■■ 0.00 5,200 5,300 5,200 41,100 217,830,000
19/07/2013 5,300 0.00 ■■ 0.00 5,300 5,300 5,200 11,600 61,480,000
18/07/2013 5,300 0.00 ■■ 0.00 5,300 5,300 5,200 13,000 68,900,000
17/07/2013 5,300 0.00 ■■ 0.00 5,300 5,400 5,200 97,300 515,690,000
16/07/2013 5,300 0.00 ■■ 0.00 5,300 5,300 5,300 76,700 406,510,000
15/07/2013 5,300 0.00 ■■ 0.00 5,400 5,400 5,300 57,700 305,810,000
12/07/2013 5,300 0.00 ■■ 0.00 5,300 5,300 5,200 29,500 156,350,000
11/07/2013 5,300 0.00 ■■ 0.00 5,200 5,300 5,200 29,000 153,700,000
10/07/2013 5,300 0.00 ■■ 0.00 5,300 5,300 5,200 4,400 23,320,000
09/07/2013 5,300 0.10 ▲ 1.92 5,200 5,300 5,200 52,700 279,310,000
08/07/2013 5,200 -0.10 ▼ -1.89 5,200 5,300 5,200 57,100 296,920,000
05/07/2013 5,300 0.00 ■■ 0.00 5,300 5,300 5,200 52,200 276,660,000
04/07/2013 5,300 0.00 ■■ 0.00 5,200 5,300 5,200 42,200 223,660,000
03/07/2013 5,300 0.00 ■■ 0.00 5,300 5,300 5,100 45,900 243,270,000
02/07/2013 5,300 0.10 ▲ 1.92 5,200 5,300 5,200 17,200 91,160,000
01/07/2013 5,200 -0.10 ▼ -1.89 5,200 5,200 5,100 49,700 258,440,000
28/06/2013 5,300 0.00 ■■ 0.00 5,300 5,300 5,200 23,700 125,610,000
27/06/2013 5,300 0.20 ▲ 3.92 5,200 5,300 5,100 21,900 116,070,000
26/06/2013 5,100 0.00 ■■ 0.00 5,100 5,200 5,000 82,200 419,220,000
25/06/2013 5,100 -0.20 ▼ -3.77 5,200 5,200 5,000 295,900 1,509,090,000
24/06/2013 5,300 -0.10 ▼ -1.85 5,400 5,400 5,300 159,000 842,700,000
21/06/2013 5,400 -0.10 ▼ -1.82 5,400 5,500 5,300 29,400 158,760,000
20/06/2013 5,500 -0.10 ▼ -1.79 5,600 5,600 5,400 218,300 1,200,650,000
19/06/2013 5,600 0.00 ■■ 0.00 5,300 5,700 5,200 147,200 824,320,000
18/06/2013 5,600 0.00 ■■ 0.00 5,600 5,700 5,500 37,600 210,560,000
17/06/2013 5,600 -0.10 ▼ -1.75 5,700 5,800 5,500 386,100 2,162,160,000
14/06/2013 5,700 0.10 ▲ 1.79 5,700 5,800 5,600 204,400 1,165,080,000
13/06/2013 5,600 -0.10 ▼ -1.75 5,600 5,600 5,400 118,300 662,480,000
12/06/2013 5,700 0.10 ▲ 1.79 5,600 5,700 5,500 127,800 728,460,000
11/06/2013 5,600 -0.10 ▼ -1.75 5,700 5,800 5,600 133,100 745,360,000
10/06/2013 5,700 0.00 ■■ 0.00 5,700 5,800 5,600 231,200 1,317,840,000
07/06/2013 5,700 -0.20 ▼ -3.39 5,900 5,900 5,700 241,700 1,377,690,000
06/06/2013 5,900 0.00 ■■ 0.00 5,900 6,000 5,700 232,500 1,371,750,000
05/06/2013 5,900 -0.10 ▼ -1.67 5,900 5,900 5,700 283,900 1,675,010,000
04/06/2013 6,000 -0.10 ▼ -1.64 6,100 6,300 5,900 544,100 3,264,600,000
03/06/2013 6,100 0.40 ▲ 7.02 5,700 6,200 5,700 1,151,000 7,021,100,000
31/05/2013 5,700 0.00 ■■ 0.00 5,800 5,900 5,600 225,600 1,285,920,000
30/05/2013 5,700 0.00 ■■ 0.00 5,700 5,700 5,500 179,400 1,022,580,000
29/05/2013 5,700 0.20 ▲ 3.64 5,600 5,800 5,500 930,600 5,304,420,000
28/05/2013 5,500 0.00 ■■ 0.00 5,500 5,600 5,400 212,200 1,167,100,000
27/05/2013 5,500 0.10 ▲ 1.85 5,400 5,700 5,400 463,200 2,547,600,000
24/05/2013 5,400 0.10 ▲ 1.89 5,200 5,400 5,200 145,700 786,780,000
23/05/2013 5,300 0.30 ▲ 6.00 5,000 5,500 5,000 693,900 3,677,670,000
22/05/2013 5,000 -0.10 ▼ -1.96 5,000 5,100 4,900 132,000 660,000,000
21/05/2013 5,100 0.20 ▲ 4.08 4,900 5,100 4,900 213,800 1,090,380,000
20/05/2013 4,900 0.00 ■■ 0.00 5,000 5,000 4,800 167,800 822,220,000
17/05/2013 4,900 -0.10 ▼ -2.00 5,000 5,000 4,800 43,600 213,640,000
16/05/2013 5,000 0.00 ■■ 0.00 4,900 5,000 4,900 37,900 189,500,000
15/05/2013 5,000 0.10 ▲ 2.04 4,900 5,000 4,900 76,900 384,500,000
14/05/2013 4,900 -0.10 ▼ -2.00 4,900 5,000 4,900 67,100 328,790,000
13/05/2013 5,000 0.00 ■■ 0.00 5,000 5,000 4,900 43,300 216,500,000
10/05/2013 5,000 0.00 ■■ 0.00 5,000 5,000 4,900 182,900 914,500,000
09/05/2013 5,000 0.10 ▲ 2.04 4,900 5,000 4,900 91,100 455,500,000
08/05/2013 4,900 -0.20 ▼ -3.92 5,100 5,100 4,900 102,800 503,720,000
07/05/2013 5,100 -0.10 ▼ -1.92 5,200 5,200 5,000 77,300 394,230,000
06/05/2013 5,200 0.20 ▲ 4.00 5,000 5,300 5,000 283,800 1,475,760,000
03/05/2013 5,000 0.10 ▲ 2.04 4,900 5,000 4,800 40,200 201,000,000
02/05/2013 4,900 -0.10 ▼ -2.00 5,000 5,000 4,900 8,000 39,200,000
26/04/2013 5,000 0.00 ■■ 0.00 5,000 5,100 5,000 125,600 628,000,000
25/04/2013 5,000 0.00 ■■ 0.00 5,000 5,000 4,900 51,100 255,500,000
24/04/2013 5,000 0.00 ■■ 0.00 5,000 5,000 4,900 36,500 182,500,000
23/04/2013 5,000 0.20 ▲ 4.17 4,700 5,000 4,700 52,200 261,000,000
22/04/2013 4,800 -0.20 ▼ -4.00 5,000 5,000 4,800 41,100 197,280,000
18/04/2013 5,000 -0.10 ▼ -1.96 5,000 5,000 4,800 186,500 932,500,000
17/04/2013 5,100 0.00 ■■ 0.00 5,000 5,100 4,900 69,900 356,490,000
16/04/2013 5,100 0.00 ■■ 0.00 5,000 5,100 4,900 183,500 935,850,000
15/04/2013 5,100 0.00 ■■ 0.00 5,000 5,100 4,900 176,700 901,170,000
12/04/2013 5,100 0.00 ■■ 0.00 5,100 5,200 5,000 83,600 426,360,000
11/04/2013 5,100 -0.10 ▼ -1.92 5,200 5,200 5,000 121,700 620,670,000
10/04/2013 5,200 -0.10 ▼ -1.89 5,200 5,300 5,100 148,900 774,280,000
09/04/2013 5,300 0.00 ■■ 0.00 5,200 5,300 5,200 173,000 916,900,000
08/04/2013 5,300 0.10 ▲ 1.92 5,200 5,300 5,200 111,400 590,420,000
05/04/2013 5,200 0.10 ▲ 1.96 5,100 5,200 5,100 81,100 421,720,000
04/04/2013 5,100 -0.20 ▼ -3.77 5,200 5,300 5,000 167,200 852,720,000
03/04/2013 5,300 0.00 ■■ 0.00 5,200 5,300 5,100 71,900 381,070,000
02/04/2013 5,300 -0.10 ▼ -1.85 5,300 5,400 5,200 104,900 555,970,000
01/04/2013 5,400 0.30 ▲ 5.88 5,100 5,400 5,000 123,200 665,280,000
29/03/2013 5,100 0.00 ■■ 0.00 5,100 5,200 5,000 40,600 207,060,000
28/03/2013 5,100 -0.20 ▼ -3.77 5,200 5,200 5,000 240,400 1,226,040,000
27/03/2013 5,300 -0.10 ▼ -1.85 5,200 5,300 5,100 72,500 384,250,000
26/03/2013 5,400 0.10 ▲ 1.89 5,300 5,400 5,200 111,500 602,100,000
25/03/2013 5,300 0.00 ■■ 0.00 5,200 5,400 5,200 92,800 491,840,000
22/03/2013 5,300 -0.20 ▼ -3.64 5,400 5,400 5,200 245,600 1,301,680,000
21/03/2013 5,500 -0.10 ▼ -1.79 5,500 5,500 5,400 239,400 1,316,700,000
20/03/2013 5,600 0.10 ▲ 1.82 5,400 5,600 5,400 102,000 571,200,000
19/03/2013 5,500 0.20 ▲ 3.77 5,300 5,600 5,200 194,100 1,067,550,000
18/03/2013 5,300 -0.30 ▼ -5.36 5,400 5,500 5,300 60,700 321,710,000
15/03/2013 5,600 0.10 ▲ 1.82 5,400 5,600 5,400 157,700 883,120,000
14/03/2013 5,500 0.10 ▲ 1.85 5,400 5,500 5,400 168,100 924,550,000
13/03/2013 5,400 -0.20 ▼ -3.57 5,500 5,600 5,300 88,900 480,060,000
12/03/2013 5,600 0.00 ■■ 0.00 5,800 5,800 5,400 206,100 1,154,160,000
11/03/2013 5,600 0.40 ▲ 7.69 5,200 5,700 5,100 244,200 1,367,520,000
08/03/2013 5,200 0.00 ■■ 0.00 5,100 5,300 5,100 97,000 504,400,000
07/03/2013 5,200 -0.10 ▼ -1.89 5,300 5,300 5,100 153,500 798,200,000
06/03/2013 5,300 0.30 ▲ 6.00 5,000 5,300 5,000 137,500 728,750,000
05/03/2013 5,000 -0.30 ▼ -5.66 5,200 5,200 4,900 285,800 1,429,000,000
04/03/2013 5,300 -0.30 ▼ -5.36 5,500 5,600 5,000 317,600 1,683,280,000
01/03/2013 5,600 0.10 ▲ 1.82 5,500 5,600 5,400 201,300 1,127,280,000
28/02/2013 5,500 -0.20 ▼ -3.51 5,700 5,700 5,500 372,600 2,049,300,000
27/02/2013 5,700 0.20 ▲ 3.64 5,400 5,700 5,300 521,100 2,970,270,000
26/02/2013 5,500 -0.60 ▼ -9.84 5,900 6,000 5,500 656,900 3,612,950,000
25/02/2013 6,100 -0.10 ▼ -1.61 6,100 6,500 6,000 208,800 1,273,680,000
22/02/2013 6,200 0.40 ▲ 6.90 5,800 6,200 5,700 1,038,300 6,437,460,000
21/02/2013 5,800 -0.20 ▼ -3.33 5,900 6,600 5,600 1,010,200 5,859,160,000
20/02/2013 6,000 -0.20 ▼ -3.23 6,100 6,200 5,700 585,100 3,510,600,000
19/02/2013 6,200 0.50 ▲ 8.77 6,000 6,200 5,900 2,085,000 12,927,000,000
18/02/2013 5,700 0.50 ▲ 9.62 5,300 5,700 5,300 988,700 5,635,590,000
08/02/2013 5,200 0.40 ▲ 8.33 4,700 5,200 4,700 1,018,800 5,297,760,000
07/02/2013 4,800 -0.10 ▼ -2.04 4,800 4,900 4,800 120,600 578,880,000
06/02/2013 4,900 0.20 ▲ 4.26 4,800 4,900 4,600 185,900 910,910,000
05/02/2013 4,700 0.00 ■■ 0.00 4,600 4,800 4,600 55,200 259,440,000
04/02/2013 4,700 0.10 ▲ 2.17 4,700 4,700 4,600 126,900 596,430,000
01/02/2013 4,600 -0.10 ▼ -2.13 4,700 4,700 4,500 153,500 706,100,000
31/01/2013 4,700 0.00 ■■ 0.00 4,800 4,800 4,600 270,900 1,273,230,000
30/01/2013 4,700 -0.10 ▼ -2.08 4,800 4,800 4,700 158,800 746,360,000
29/01/2013 4,800 0.00 ■■ 0.00 4,700 4,800 4,600 147,900 709,920,000
28/01/2013 4,800 0.10 ▲ 2.13 4,700 4,900 4,600 373,400 1,792,320,000
25/01/2013 4,700 0.20 ▲ 4.44 4,600 4,700 4,500 173,300 814,510,000
24/01/2013 4,500 0.10 ▲ 2.27 4,300 4,600 4,300 90,900 409,050,000
23/01/2013 4,400 0.00 ■■ 0.00 4,400 4,500 4,300 212,100 933,240,000
22/01/2013 4,400 -0.20 ▼ -4.35 4,600 4,600 4,400 102,100 449,240,000
21/01/2013 4,600 -0.10 ▼ -2.13 4,700 4,700 4,600 131,600 605,360,000
18/01/2013 4,700 -0.10 ▼ -2.08 4,600 4,700 4,500 105,500 495,850,000
17/01/2013 4,800 -0.10 ▼ -2.04 4,800 4,900 4,600 132,700 636,960,000
16/01/2013 4,900 0.10 ▲ 2.08 5,000 5,100 4,800 265,400 1,300,460,000
15/01/2013 4,800 0.40 ▲ 9.09 4,400 4,800 4,400 718,800 3,450,240,000
14/01/2013 4,400 0.10 ▲ 2.33 4,300 4,400 4,100 324,500 1,427,800,000
11/01/2013 4,300 -0.10 ▼ -2.27 4,400 4,400 4,200 133,300 573,190,000
10/01/2013 4,400 0.20 ▲ 4.76 4,300 4,400 4,100 160,400 705,760,000
09/01/2013 4,200 -0.20 ▼ -4.55 4,400 4,500 4,100 284,000 1,192,800,000
08/01/2013 4,400 0.00 ■■ 0.00 4,300 4,500 4,300 247,800 1,090,320,000
07/01/2013 4,400 0.00 ■■ 0.00 4,600 4,600 4,300 212,900 936,760,000
04/01/2013 4,400 0.00 ■■ 0.00 4,300 4,400 4,100 292,600 1,287,440,000
03/01/2013 4,400 0.00 ■■ 0.00 4,500 4,500 4,200 220,100 968,440,000
02/01/2013 4,400 0.20 ▲ 4.76 4,200 4,400 4,200 368,000 1,619,200,000
28/12/2012 4,200 -0.10 ▼ -2.33 4,300 4,300 4,100 162,100 680,820,000
27/12/2012 4,300 0.00 ■■ 0.00 4,400 4,500 4,200 253,800 1,091,340,000
26/12/2012 4,300 0.20 ▲ 4.88 4,200 4,300 4,100 535,500 2,302,650,000
25/12/2012 4,100 0.10 ▲ 2.50 4,000 4,100 3,900 396,700 1,626,470,000
24/12/2012 4,000 0.20 ▲ 5.26 3,800 4,000 3,800 224,800 899,200,000
21/12/2012 3,800 0.00 ■■ 0.00 3,800 3,800 3,600 145,500 552,900,000
20/12/2012 3,800 -0.20 ▼ -5.00 3,900 4,000 3,800 81,000 307,800,000
19/12/2012 4,000 0.20 ▲ 5.26 3,900 4,000 3,800 55,600 222,400,000
18/12/2012 3,800 -0.10 ▼ -2.56 3,900 4,000 3,800 29,600 112,480,000
17/12/2012 3,900 0.00 ■■ 0.00 3,900 4,000 3,800 50,500 196,950,000
14/12/2012 3,900 0.00 ■■ 0.00 3,900 4,000 3,900 25,500 99,450,000
13/12/2012 3,900 -0.10 ▼ -2.50 4,000 4,000 3,800 47,000 183,300,000
12/12/2012 4,000 0.10 ▲ 2.56 3,800 4,100 3,800 82,600 330,400,000
11/12/2012 3,900 0.00 ■■ 0.00 3,900 3,900 3,800 57,500 224,250,000
10/12/2012 3,900 0.10 ▲ 2.63 3,800 4,000 3,700 55,100 214,890,000
07/12/2012 3,800 0.00 ■■ 0.00 3,800 3,800 3,700 46,000 174,800,000
06/12/2012 3,800 0.00 ■■ 0.00 3,700 3,800 3,700 15,200 57,760,000
05/12/2012 3,800 0.00 ■■ 0.00 3,800 3,900 3,700 36,700 139,460,000
04/12/2012 3,800 0.00 ■■ 0.00 3,700 3,800 3,700 12,100 45,980,000
03/12/2012 3,800 0.00 ■■ 0.00 3,700 3,800 3,700 16,100 61,180,000
30/11/2012 3,800 0.00 ■■ 0.00 3,800 3,800 3,700 14,500 55,100,000
29/11/2012 3,800 0.00 ■■ 0.00 3,700 3,800 3,700 26,800 101,840,000
28/11/2012 3,800 0.00 ■■ 0.00 3,700 3,800 3,600 12,500 47,500,000
27/11/2012 3,800 0.00 ■■ 0.00 3,700 3,800 3,700 10,400 39,520,000
26/11/2012 3,800 -0.10 ▼ -2.56 3,800 3,800 3,700 74,400 282,720,000
23/11/2012 3,900 0.00 ■■ 0.00 3,800 3,900 3,800 22,500 87,750,000
22/11/2012 3,900 0.00 ■■ 0.00 3,800 3,900 3,800 14,300 55,770,000
21/11/2012 3,900 0.00 ■■ 0.00 3,800 3,900 3,800 12,600 49,140,000
20/11/2012 3,900 0.00 ■■ 0.00 3,800 3,900 3,800 7,500 29,250,000
19/11/2012 3,900 0.10 ▲ 2.63 3,800 3,900 3,800 8,000 31,200,000
16/11/2012 3,800 0.00 ■■ 0.00 3,700 3,900 3,700 26,300 99,940,000
15/11/2012 3,800 -0.10 ▼ -2.56 3,800 3,900 3,700 56,800 215,840,000
14/11/2012 3,900 0.10 ▲ 2.63 3,900 3,900 3,800 8,400 32,760,000
13/11/2012 3,800 -0.20 ▼ -5.00 3,900 4,000 3,800 19,200 72,960,000
12/11/2012 4,000 0.20 ▲ 5.26 3,900 4,000 3,800 71,200 284,800,000
09/11/2012 3,800 0.10 ▲ 2.70 3,700 3,900 3,700 15,200 57,760,000
08/11/2012 3,700 -0.20 ▼ -5.13 3,800 3,900 3,700 59,700 220,890,000
07/11/2012 3,900 0.10 ▲ 2.63 3,700 3,900 3,700 25,700 100,230,000
06/11/2012 3,800 0.00 ■■ 0.00 3,800 3,800 3,700 30,600 116,280,000
05/11/2012 3,800 0.00 ■■ 0.00 3,800 3,800 3,700 39,000 148,200,000
02/11/2012 3,800 -0.20 ▼ -5.00 3,900 4,000 3,800 139,300 529,340,000
01/11/2012 4,000 -0.10 ▼ -2.44 4,000 4,000 3,900 49,900 199,600,000
31/10/2012 4,100 0.10 ▲ 2.50 3,900 4,100 3,900 48,200 197,620,000
30/10/2012 4,000 0.00 ■■ 0.00 4,100 4,100 3,900 19,700 78,800,000
29/10/2012 4,000 0.00 ■■ 0.00 4,000 4,100 4,000 7,500 30,000,000
26/10/2012 4,000 0.10 ▲ 2.56 4,000 4,000 3,800 39,000 156,000,000
25/10/2012 3,900 -0.20 ▼ -4.88 4,000 4,000 3,900 42,300 164,970,000
24/10/2012 4,100 0.10 ▲ 2.50 4,000 4,100 4,000 49,500 202,950,000
23/10/2012 4,000 -0.10 ▼ -2.44 4,100 4,200 4,000 103,500 414,000,000
22/10/2012 4,100 0.00 ■■ 0.00 4,000 4,100 3,900 14,600 59,860,000
19/10/2012 4,100 0.00 ■■ 0.00 4,000 4,100 3,900 86,200 353,420,000
18/10/2012 4,100 -0.10 ▼ -2.38 4,100 4,200 4,000 29,200 119,720,000
17/10/2012 4,200 0.10 ▲ 2.44 4,200 4,200 4,000 111,200 467,040,000
16/10/2012 4,100 0.00 ■■ 0.00 4,100 4,200 4,000 124,500 510,450,000
15/10/2012 4,100 -0.10 ▼ -2.38 4,000 4,100 3,900 67,800 277,980,000
12/10/2012 4,200 0.00 ■■ 0.00 4,100 4,200 4,000 160,000 672,000,000
11/10/2012 4,200 -0.10 ▼ -2.33 4,200 4,400 4,200 166,700 700,140,000
10/10/2012 4,300 0.20 ▲ 4.88 4,000 4,300 4,000 145,100 623,930,000
09/10/2012 4,100 0.00 ■■ 0.00 4,000 4,100 4,000 37,200 152,520,000
08/10/2012 4,100 0.00 ■■ 0.00 4,000 4,200 3,900 22,200 91,020,000
05/10/2012 4,100 0.10 ▲ 2.50 4,000 4,100 4,000 47,300 193,930,000
04/10/2012 4,000 0.00 ■■ 0.00 4,200 4,200 4,000 54,100 216,400,000
03/10/2012 4,000 -0.10 ▼ -2.44 4,000 4,200 3,900 46,200 184,800,000
02/10/2012 4,100 0.00 ■■ 0.00 4,000 4,100 3,900 64,300 263,630,000
01/10/2012 4,100 -0.30 ▼ -6.82 4,100 4,400 4,100 30,000 123,000,000
28/09/2012 4,400 0.20 ▲ 4.76 4,300 4,400 4,200 90,600 398,640,000
27/09/2012 4,200 0.20 ▲ 5.00 4,000 4,200 4,000 160,900 675,780,000
26/09/2012 4,000 0.00 ■■ 0.00 4,000 4,100 4,000 43,900 175,600,000
25/09/2012 4,000 -0.10 ▼ -2.44 4,000 4,000 4,000 56,300 225,200,000
24/09/2012 4,100 0.00 ■■ 0.00 4,200 4,300 4,000 34,700 142,270,000
21/09/2012 4,100 -0.10 ▼ -2.38 4,200 4,200 4,100 2,400 9,840,000
20/09/2012 4,200 0.00 ■■ 0.00 4,100 4,200 4,100 23,200 97,440,000
19/09/2012 4,200 0.10 ▲ 2.44 4,000 4,200 4,000 48,100 202,020,000
18/09/2012 4,100 -0.20 ▼ -4.65 4,100 4,300 4,000 15,400 63,140,000
17/09/2012 4,300 -0.10 ▼ -2.27 4,200 4,300 4,200 13,400 57,620,000
14/09/2012 4,400 0.20 ▲ 4.76 4,200 4,400 4,200 40,100 176,440,000
13/09/2012 4,200 0.10 ▲ 2.44 4,100 4,200 4,000 21,100 88,620,000
12/09/2012 4,100 0.00 ■■ 0.00 4,100 4,100 4,100 11,500 47,150,000
11/09/2012 4,100 0.10 ▲ 2.50 4,000 4,100 3,900 15,600 63,960,000
10/09/2012 4,000 -0.20 ▼ -4.76 4,200 4,200 4,000 172,300 689,200,000
07/09/2012 4,200 -0.10 ▼ -2.33 4,300 4,300 4,100 48,900 205,380,000
06/09/2012 4,300 0.00 ■■ 0.00 4,300 4,400 4,300 22,300 95,890,000
05/09/2012 4,300 0.00 ■■ 0.00 4,400 4,400 4,200 34,600 148,780,000
04/09/2012 4,300 -0.10 ▼ -2.27 4,400 4,400 4,300 23,300 100,190,000
31/08/2012 4,400 0.00 ■■ 0.00 4,400 4,400 4,300 27,100 119,240,000
30/08/2012 4,400 -0.10 ▼ -2.22 4,500 4,500 4,400 23,800 104,720,000
29/08/2012 4,500 0.20 ▲ 4.65 4,200 4,500 4,200 36,300 163,350,000
28/08/2012 4,300 -0.10 ▼ -2.27 4,300 4,300 4,100 94,300 405,490,000
27/08/2012 4,400 0.00 ■■ 0.00 4,500 4,500 4,100 71,500 314,600,000
24/08/2012 4,400 0.20 ▲ 4.76 4,000 4,400 4,000 145,200 638,880,000
23/08/2012 4,200 -0.40 ▼ -8.70 4,500 4,500 4,200 122,000 512,400,000
22/08/2012 4,600 -0.20 ▼ -4.17 4,600 4,700 4,500 129,500 595,700,000
21/08/2012 4,800 -0.30 ▼ -5.88 5,000 5,000 4,800 110,200 528,960,000
20/08/2012 5,100 0.10 ▲ 2.00 5,000 5,100 5,000 29,300 149,430,000
17/08/2012 5,000 0.00 ■■ 0.00 5,000 5,100 4,900 27,500 137,500,000
16/08/2012 5,000 0.00 ■■ 0.00 4,900 5,100 4,900 29,600 148,000,000
15/08/2012 5,000 0.00 ■■ 0.00 5,000 5,000 4,900 43,700 218,500,000
14/08/2012 5,000 -0.10 ▼ -1.96 5,000 5,100 5,000 22,300 111,500,000
13/08/2012 5,100 0.00 ■■ 0.00 5,000 5,100 4,900 43,200 220,320,000
10/08/2012 5,100 0.00 ■■ 0.00 5,200 5,200 5,000 69,300 353,430,000
09/08/2012 5,100 -0.10 ▼ -1.92 5,000 5,200 5,000 38,000 193,800,000
08/08/2012 5,200 0.10 ▲ 1.96 4,900 5,200 4,900 27,000 140,400,000
07/08/2012 5,100 -0.10 ▼ -1.92 5,200 5,200 5,100 73,900 376,890,000
06/08/2012 5,200 0.10 ▲ 1.96 5,100 5,300 5,100 31,600 164,320,000
03/08/2012 5,100 0.10 ▲ 2.00 5,000 5,100 4,900 23,600 120,360,000
02/08/2012 5,000 -0.10 ▼ -1.96 5,100 5,100 4,900 17,400 87,000,000
01/08/2012 5,100 0.00 ■■ 0.00 5,100 5,100 4,900 23,000 117,300,000
31/07/2012 5,100 0.00 ■■ 0.00 5,100 5,100 5,000 43,500 221,850,000
30/07/2012 5,100 0.10 ▲ 2.00 5,000 5,100 4,900 43,600 222,360,000
27/07/2012 5,000 -0.10 ▼ -1.96 5,200 5,200 5,000 97,600 488,000,000
26/07/2012 5,100 0.00 ■■ 0.00 5,200 5,200 5,100 53,000 270,300,000
25/07/2012 5,100 0.10 ▲ 2.00 5,100 5,100 5,000 92,300 470,730,000
24/07/2012 5,000 -0.40 ▼ -7.41 5,200 5,200 5,000 79,800 399,000,000
23/07/2012 5,400 -0.20 ▼ -3.57 5,300 5,400 5,200 96,900 523,260,000
20/07/2012 5,600 0.10 ▲ 1.82 5,700 5,800 5,400 167,600 938,560,000
19/07/2012 5,500 0.30 ▲ 5.77 5,300 5,500 5,000 237,100 1,304,050,000
18/07/2012 5,200 -0.10 ▼ -1.89 5,200 5,400 5,100 73,400 381,680,000
17/07/2012 5,300 0.30 ▲ 6.00 5,000 5,300 5,000 120,900 640,770,000
16/07/2012 5,000 -0.20 ▼ -3.85 5,000 5,300 4,900 71,800 359,000,000
13/07/2012 5,200 0.10 ▲ 1.96 5,000 5,400 5,000 184,700 960,440,000
12/07/2012 5,100 0.10 ▲ 2.00 5,000 5,100 4,800 71,600 365,160,000
11/07/2012 5,000 0.20 ▲ 4.17 4,900 5,000 4,800 8,300 41,500,000
10/07/2012 4,800 -0.10 ▼ -2.04 4,900 4,900 4,800 21,900 105,120,000
09/07/2012 4,900 -0.30 ▼ -5.77 5,200 5,200 4,900 51,200 250,880,000
06/07/2012 5,200 0.10 ▲ 1.96 5,300 5,300 4,900 139,200 723,840,000
05/07/2012 5,100 0.30 ▲ 6.25 4,900 5,100 4,700 120,100 612,510,000
04/07/2012 4,800 -0.30 ▼ -5.88 5,000 5,100 4,800 60,100 288,480,000
03/07/2012 5,100 0.00 ■■ 0.00 5,000 5,100 4,800 380,600 1,941,060,000
02/07/2012 5,100 -0.30 ▼ -5.56 5,300 5,300 5,100 71,500 364,650,000
29/06/2012 5,400 -0.10 ▼ -1.82 5,400 5,400 5,200 40,500 218,700,000
28/06/2012 5,500 0.10 ▲ 1.85 5,200 5,500 5,100 127,700 702,350,000
27/06/2012 5,400 -0.10 ▼ -1.82 5,500 5,500 5,200 68,600 370,440,000
26/06/2012 5,500 0.00 ■■ 0.00 5,500 5,600 5,200 545,700 3,001,350,000
25/06/2012 5,500 -0.30 ▼ -5.17 5,700 5,800 5,500 180,800 994,400,000
22/06/2012 5,800 0.00 ■■ 0.00 5,900 5,900 5,700 137,000 794,600,000
21/06/2012 5,800 -0.20 ▼ -3.33 6,000 6,000 5,800 67,800 393,240,000
20/06/2012 6,000 0.10 ▲ 1.69 5,900 6,000 5,900 12,400 74,400,000
19/06/2012 5,900 -0.20 ▼ -3.28 6,100 6,100 5,900 169,300 998,870,000
18/06/2012 6,100 0.00 ■■ 0.00 6,000 6,100 6,000 248,300 1,514,630,000
15/06/2012 6,100 0.10 ▲ 1.67 6,000 6,100 5,900 81,700 498,370,000
14/06/2012 6,000 -0.10 ▼ -1.64 5,900 6,000 5,900 133,300 799,800,000
13/06/2012 6,100 0.10 ▲ 1.67 5,700 6,100 5,700 286,300 1,746,430,000
12/06/2012 6,000 -0.10 ▼ -1.64 6,100 6,400 5,600 150,600 903,600,000
11/06/2012 6,100 0.00 ■■ 0.00 6,000 6,200 6,000 181,500 1,107,150,000
08/06/2012 6,100 0.10 ▲ 1.67 6,200 6,400 6,000 641,700 3,914,370,000
07/06/2012 6,000 0.20 ▲ 3.45 5,700 6,000 5,700 464,500 2,787,000,000
06/06/2012 5,800 0.30 ▲ 5.45 5,600 5,900 5,500 379,000 2,198,200,000
05/06/2012 5,500 0.10 ▲ 1.85 5,300 5,700 5,300 182,400 1,003,200,000
04/06/2012 5,400 -0.30 ▼ -5.26 5,600 5,700 5,300 515,400 2,783,160,000
01/06/2012 5,700 0.10 ▲ 1.79 5,500 5,800 5,500 174,700 995,790,000
31/05/2012 5,600 -0.40 ▼ -6.67 5,800 5,900 5,600 216,700 1,213,520,000
30/05/2012 6,000 0.10 ▲ 1.69 5,900 6,100 5,800 73,600 441,600,000
29/05/2012 5,900 -0.20 ▼ -3.28 5,800 6,000 5,800 162,900 961,110,000
28/05/2012 6,100 -0.10 ▼ -1.61 6,400 6,600 6,000 380,400 2,320,440,000
25/05/2012 6,200 0.20 ▲ 3.33 6,100 6,200 5,800 362,100 2,245,020,000
24/05/2012 6,000 0.10 ▲ 1.69 6,100 6,100 5,500 436,500 2,619,000,000
23/05/2012 5,900 -0.40 ▼ -6.35 6,300 6,300 5,900 301,500 1,778,850,000
22/05/2012 6,300 0.40 ▲ 6.78 6,300 6,300 5,900 622,700 3,923,010,000
21/05/2012 5,900 0.40 ▲ 7.27 5,500 5,900 5,500 217,200 1,281,480,000
18/05/2012 5,500 -0.50 ▼ -8.33 5,700 5,800 5,500 546,800 3,007,400,000
17/05/2012 6,000 0.00 ■■ 0.00 6,200 6,300 5,800 573,800 3,442,800,000
16/05/2012 6,000 0.10 ▲ 1.69 5,500 6,000 5,500 1,155,600 6,933,600,000
15/05/2012 5,900 -0.40 ▼ -6.35 5,900 6,100 5,900 564,200 3,328,780,000
14/05/2012 6,300 -0.40 ▼ -5.97 6,400 6,500 6,300 569,100 3,585,330,000
11/05/2012 6,700 -0.40 ▼ -5.63 7,500 7,500 6,700 796,500 5,336,550,000
10/05/2012 7,100 0.40 ▲ 5.97 7,100 7,100 7,000 1,315,900 9,342,890,000
09/05/2012 6,700 0.40 ▲ 6.35 6,700 6,700 6,500 2,589,700 17,350,990,000
08/05/2012 6,300 0.40 ▲ 6.78 6,300 6,300 6,300 319,900 2,015,370,000
07/05/2012 5,900 0.30 ▲ 5.36 5,900 5,900 5,900 77,400 456,660,000
04/05/2012 5,600 0.30 ▲ 5.66 5,500 5,600 5,500 293,600 1,644,160,000
03/05/2012 5,300 0.30 ▲ 6.00 5,000 5,300 5,000 671,400 3,558,420,000
02/05/2012 5,000 -0.20 ▼ -3.85 5,200 5,200 5,000 261,400 1,307,000,000
27/04/2012 5,200 0.10 ▲ 1.96 5,100 5,200 4,900 138,500 720,200,000
26/04/2012 5,100 -0.10 ▼ -1.92 5,200 5,200 5,000 153,400 782,340,000
25/04/2012 5,200 0.00 ■■ 0.00 5,200 5,300 5,200 338,700 1,761,240,000
24/04/2012 5,200 0.10 ▲ 1.96 5,000 5,200 4,900 290,900 1,512,680,000
23/04/2012 5,100 0.00 ■■ 0.00 5,100 5,100 5,000 293,500 1,496,850,000
20/04/2012 5,100 -0.10 ▼ -1.92 5,100 5,300 5,000 399,900 2,039,490,000
19/04/2012 5,200 0.00 ■■ 0.00 5,100 5,300 5,000 591,000 3,073,200,000
18/04/2012 5,200 -0.10 ▼ -1.89 5,300 5,300 5,100 512,000 2,662,400,000
17/04/2012 5,300 0.00 ■■ 0.00 5,400 5,500 5,200 615,800 3,263,740,000
16/04/2012 5,300 0.30 ▲ 6.00 5,000 5,300 5,000 418,600 2,218,580,000
13/04/2012 5,000 -0.20 ▼ -3.85 5,300 5,300 5,000 484,800 2,424,000,000
12/04/2012 5,200 0.30 ▲ 6.12 5,100 5,200 5,000 860,200 4,473,040,000
11/04/2012 4,900 0.30 ▲ 6.52 4,700 4,900 4,700 872,500 4,275,250,000
10/04/2012 4,600 -0.10 ▼ -2.13 4,600 4,800 4,600 382,100 1,757,660,000
09/04/2012 4,700 0.20 ▲ 4.44 4,600 4,800 4,500 326,100 1,532,670,000
06/04/2012 4,500 -0.10 ▼ -2.17 4,500 4,600 4,400 272,000 1,224,000,000
05/04/2012 4,600 0.00 ■■ 0.00 4,400 4,700 4,400 148,800 684,480,000
04/04/2012 4,600 -0.30 ▼ -6.12 5,100 5,100 4,600 450,800 2,073,680,000
03/04/2012 4,900 0.30 ▲ 6.52 4,600 4,900 4,300 569,200 2,789,080,000
30/03/2012 4,600 -0.20 ▼ -4.17 4,600 4,600 4,400 355,300 1,634,380,000
29/03/2012 4,800 -0.10 ▼ -2.04 5,000 5,200 4,700 667,300 3,203,040,000
28/03/2012 4,900 0.30 ▲ 6.52 4,900 4,900 4,600 1,330,000 6,517,000,000
27/03/2012 4,600 0.30 ▲ 6.98 4,300 4,600 4,300 1,609,300 7,402,780,000
26/03/2012 4,300 0.10 ▲ 2.38 4,200 4,300 4,100 388,500 1,670,550,000
23/03/2012 4,200 0.10 ▲ 2.44 3,900 4,200 3,900 422,400 1,774,080,000
22/03/2012 4,100 0.10 ▲ 2.50 4,000 4,100 3,900 329,400 1,350,540,000
21/03/2012 4,000 0.00 ■■ 0.00 4,000 4,100 3,900 591,300 2,365,200,000
20/03/2012 4,000 0.00 ■■ 0.00 4,000 4,000 3,800 122,500 490,000,000
19/03/2012 4,000 0.00 ■■ 0.00 4,000 4,000 3,900 96,400 385,600,000
16/03/2012 4,000 0.10 ▲ 2.56 4,000 4,100 3,900 117,700 470,800,000
15/03/2012 3,900 0.00 ■■ 0.00 3,900 4,000 3,700 87,600 341,640,000
14/03/2012 3,900 0.10 ▲ 2.63 3,900 3,900 3,800 88,500 345,150,000
13/03/2012 3,800 0.00 ■■ 0.00 3,800 3,900 3,700 112,300 426,740,000
12/03/2012 3,800 -0.10 ▼ -2.56 3,900 3,900 3,700 258,900 983,820,000
09/03/2012 3,900 0.00 ■■ 0.00 3,900 4,000 3,800 113,100 441,090,000
08/03/2012 3,900 -0.30 ▼ -7.14 4,000 4,100 3,900 195,900 764,010,000
07/03/2012 4,200 0.00 ■■ 0.00 4,300 4,300 4,000 258,900 1,087,380,000
06/03/2012 4,200 0.00 ■■ 0.00 4,200 4,400 4,100 602,500 2,530,500,000
05/03/2012 4,200 0.10 ▲ 2.44 4,100 4,200 4,100 170,200 714,840,000
02/03/2012 4,100 0.20 ▲ 5.13 3,900 4,100 3,900 267,600 1,097,160,000
01/03/2012 3,900 -0.10 ▼ -2.50 4,000 4,000 3,900 128,500 501,150,000
29/02/2012 4,000 0.00 ■■ 0.00 4,100 4,100 3,900 190,400 761,600,000
28/02/2012 4,000 0.20 ▲ 5.26 4,000 4,000 3,800 1,045,800 4,183,200,000
27/02/2012 3,800 0.20 ▲ 5.56 3,700 3,800 3,700 652,400 2,479,120,000
24/02/2012 3,600 0.20 ▲ 5.88 3,500 3,600 3,500 295,000 1,062,000,000
23/02/2012 3,400 -0.10 ▼ -2.86 3,500 3,500 3,400 332,300 1,129,820,000
22/02/2012 3,500 0.10 ▲ 2.94 3,400 3,500 3,400 91,000 318,500,000
21/02/2012 3,400 -0.10 ▼ -2.86 3,500 3,500 3,300 139,700 474,980,000
20/02/2012 3,500 0.10 ▲ 2.94 3,500 3,600 3,500 130,300 456,050,000
17/02/2012 3,400 0.00 ■■ 0.00 3,500 3,500 3,300 43,400 147,560,000
16/02/2012 3,400 0.00 ■■ 0.00 3,400 3,400 3,400 42,900 145,860,000
15/02/2012 3,400 0.00 ■■ 0.00 3,400 3,500 3,300 29,000 98,600,000
14/02/2012 3,400 0.10 ▲ 3.03 3,300 3,400 3,300 8,600 29,240,000
13/02/2012 3,300 -0.20 ▼ -5.71 3,400 3,400 3,300 34,900 115,170,000
10/02/2012 3,500 0.00 ■■ 0.00 3,400 3,500 3,400 41,300 144,550,000
09/02/2012 3,500 0.00 ■■ 0.00 3,400 3,500 3,300 34,600 121,100,000
08/02/2012 3,500 0.10 ▲ 2.94 3,400 3,500 3,400 49,400 172,900,000
07/02/2012 3,400 0.00 ■■ 0.00 3,400 3,400 3,300 92,600 314,840,000
06/02/2012 3,400 0.00 ■■ 0.00 3,600 3,600 3,300 18,400 62,560,000
03/02/2012 3,400 -0.20 ▼ -5.56 3,700 3,700 3,400 27,300 92,820,000
02/02/2012 3,600 0.20 ▲ 5.88 3,500 3,600 3,500 83,800 301,680,000
01/02/2012 3,400 0.00 ■■ 0.00 3,500 3,500 3,300 27,700 94,180,000
31/01/2012 3,400 0.00 ■■ 0.00 3,400 3,500 3,300 61,300 208,420,000
30/01/2012 3,400 0.20 ▲ 6.25 3,200 3,400 3,100 29,000 98,600,000
20/01/2012 3,200 0.00 ■■ 0.00 3,100 3,300 3,100 24,200 77,440,000
19/01/2012 3,200 0.10 ▲ 3.23 3,000 3,200 3,000 23,800 76,160,000
18/01/2012 3,100 0.00 ■■ 0.00 3,000 3,100 3,000 38,300 118,730,000
17/01/2012 3,100 0.10 ▲ 3.33 3,200 3,200 3,000 6,500 20,150,000
16/01/2012 3,000 0.00 ■■ 0.00 3,000 3,100 3,000 10,200 30,600,000
13/01/2012 3,000 0.00 ■■ 0.00 2,900 3,000 2,900 24,500 73,500,000
12/01/2012 3,000 0.10 ▲ 3.45 2,900 3,000 2,900 16,500 49,500,000
11/01/2012 2,900 0.00 ■■ 0.00 3,000 3,000 2,900 16,800 48,720,000
10/01/2012 2,900 -0.10 ▼ -3.33 2,900 3,100 2,900 17,000 49,300,000
09/01/2012 3,000 0.10 ▲ 3.45 2,900 3,000 2,900 31,500 94,500,000
06/01/2012 2,900 -0.10 ▼ -3.33 2,900 2,900 2,800 24,200 70,180,000
05/01/2012 3,000 0.00 ■■ 0.00 3,000 3,000 2,900 7,000 21,000,000
04/01/2012 3,000 0.00 ■■ 0.00 3,000 3,100 3,000 8,300 24,900,000
03/01/2012 3,000 -0.10 ▼ -3.23 3,000 3,000 3,000 5,700 17,100,000
30/12/2011 3,100 0.10 ▲ 3.33 3,000 3,100 3,000 31,600 97,960,000
29/12/2011 3,000 0.00 ■■ 0.00 2,900 3,000 2,900 4,300 12,900,000
28/12/2011 3,000 0.10 ▲ 3.45 3,000 3,000 3,000 7,400 22,200,000
27/12/2011 2,900 -0.10 ▼ -3.33 3,000 3,000 2,900 5,400 15,660,000
26/12/2011 3,000 0.00 ■■ 0.00 3,000 3,100 3,000 25,100 75,300,000
23/12/2011 3,000 0.00 ■■ 0.00 2,900 3,000 2,900 27,700 83,100,000
22/12/2011 3,000 -0.10 ▼ -3.23 3,100 3,100 3,000 14,600 43,800,000
21/12/2011 3,100 -0.10 ▼ -3.12 3,200 3,200 3,100 8,900 27,590,000
20/12/2011 3,200 -0.20 ▼ -5.88 3,400 3,400 3,200 23,300 74,560,000
19/12/2011 3,400 0.00 ■■ 0.00 3,400 3,400 3,300 15,400 52,360,000
16/12/2011 3,400 0.20 ▲ 6.25 3,300 3,400 3,300 12,500 42,500,000
15/12/2011 3,200 -0.10 ▼ -3.03 3,100 3,400 3,100 27,800 88,960,000
14/12/2011 3,300 0.00 ■■ 0.00 3,400 3,400 3,300 45,500 150,150,000
13/12/2011 3,300 -0.20 ▼ -5.71 3,400 3,400 3,300 48,000 158,400,000
12/12/2011 3,500 0.00 ■■ 0.00 3,500 3,600 3,400 18,900 66,150,000
09/12/2011 3,500 0.00 ■■ 0.00 3,500 3,600 3,500 19,100 66,850,000
08/12/2011 3,500 -0.20 ▼ -5.41 3,600 3,600 3,500 13,600 47,600,000
07/12/2011 3,700 0.10 ▲ 2.78 3,600 3,700 3,600 14,200 52,540,000
06/12/2011 3,600 -0.10 ▼ -2.70 3,800 3,900 3,600 30,700 110,520,000
05/12/2011 3,700 0.20 ▲ 5.71 3,600 3,700 3,600 77,700 287,490,000
02/12/2011 3,500 0.00 ■■ 0.00 3,500 3,500 3,400 5,200 18,200,000
01/12/2011 3,500 0.10 ▲ 2.94 3,500 3,500 3,400 9,600 33,600,000
30/11/2011 3,400 -0.20 ▼ -5.56 3,500 3,600 3,400 22,300 75,820,000
29/11/2011 3,600 -0.10 ▼ -2.70 3,600 3,600 3,500 13,900 50,040,000
28/11/2011 3,700 0.20 ▲ 5.71 3,500 3,700 3,500 2,700 9,990,000
25/11/2011 3,500 -0.10 ▼ -2.78 3,600 3,600 3,500 6,800 23,800,000
24/11/2011 3,600 -0.10 ▼ -2.70 3,800 3,800 3,600 20,900 75,240,000
23/11/2011 3,700 0.10 ▲ 2.78 3,700 3,700 3,700 3,300 12,210,000
22/11/2011 3,600 0.00 ■■ 0.00 3,600 3,700 3,600 32,100 115,560,000
21/11/2011 3,600 -0.10 ▼ -2.70 3,800 3,800 3,600 14,500 52,200,000
18/11/2011 3,700 -0.10 ▼ -2.63 3,800 3,800 3,700 9,300 34,410,000
17/11/2011 3,800 0.00 ■■ 0.00 3,900 3,900 3,700 41,000 155,800,000
16/11/2011 3,800 0.00 ■■ 0.00 3,800 3,900 3,700 7,100 26,980,000
15/11/2011 3,800 0.20 ▲ 5.56 3,600 3,800 3,600 32,500 123,500,000
14/11/2011 3,600 -0.10 ▼ -2.70 3,800 3,800 3,500 74,400 267,840,000
11/11/2011 3,700 0.00 ■■ 0.00 3,800 3,800 3,700 3,800 14,060,000
10/11/2011 3,700 -0.20 ▼ -5.13 3,800 3,800 3,700 13,400 49,580,000
09/11/2011 3,900 0.10 ▲ 2.63 3,900 3,900 3,800 26,200 102,180,000
08/11/2011 3,800 -0.10 ▼ -2.56 3,900 3,900 3,800 13,100 49,780,000
07/11/2011 3,900 0.00 ■■ 0.00 3,900 3,900 3,800 14,300 55,770,000
04/11/2011 3,900 -0.10 ▼ -2.50 3,900 4,000 3,800 7,200 28,080,000
03/11/2011 4,000 0.10 ▲ 2.56 3,800 4,000 3,800 5,600 22,400,000
02/11/2011 3,900 -0.20 ▼ -4.88 4,000 4,000 3,900 32,500 126,750,000
01/11/2011 4,100 0.00 ■■ 0.00 4,100 4,200 4,000 19,700 80,770,000
31/10/2011 4,100 0.00 ■■ 0.00 4,100 4,200 4,000 39,900 163,590,000
28/10/2011 4,100 0.20 ▲ 5.13 3,800 4,100 3,800 89,200 365,720,000
27/10/2011 3,900 0.00 ■■ 0.00 3,900 4,000 3,800 14,800 57,720,000
26/10/2011 3,900 -0.10 ▼ -2.50 3,900 3,900 3,800 59,600 232,440,000
25/10/2011 4,000 0.00 ■■ 0.00 4,000 4,000 3,900 31,300 125,200,000
24/10/2011 4,000 -0.10 ▼ -2.44 4,100 4,100 4,000 36,300 145,200,000
21/10/2011 4,100 0.00 ■■ 0.00 4,100 4,100 4,000 4,800 19,680,000
20/10/2011 4,100 0.20 ▲ 5.13 4,000 4,100 4,000 53,900 220,990,000
19/10/2011 3,900 -0.10 ▼ -2.50 4,000 4,000 3,900 7,400 28,860,000
18/10/2011 4,000 0.20 ▲ 5.26 3,900 4,000 3,800 20,100 80,400,000
17/10/2011 3,800 -0.30 ▼ -7.32 3,900 4,000 3,800 66,000 250,800,000
14/10/2011 4,100 0.10 ▲ 2.50 4,000 4,100 4,000 35,900 147,190,000
13/10/2011 4,000 0.10 ▲ 2.56 4,000 4,000 4,000 57,000 228,000,000
12/10/2011 3,900 -0.20 ▼ -4.88 4,000 4,100 3,900 43,100 168,090,000
11/10/2011 4,100 0.10 ▲ 2.50 4,000 4,100 3,900 13,700 56,170,000
10/10/2011 4,000 -0.20 ▼ -4.76 4,000 4,100 4,000 21,700 86,800,000
07/10/2011 4,200 0.00 ■■ 0.00 4,000 4,200 4,000 7,500 31,500,000
06/10/2011 4,200 0.20 ▲ 5.00 4,000 4,200 4,000 75,700 317,940,000
05/10/2011 4,000 0.00 ■■ 0.00 4,100 4,100 4,000 14,300 57,200,000
04/10/2011 4,000 -0.10 ▼ -2.44 4,000 4,000 3,900 18,100 72,400,000
03/10/2011 4,100 0.00 ■■ 0.00 4,200 4,200 3,900 54,200 222,220,000
30/09/2011 4,100 -0.10 ▼ -2.38 4,200 4,300 4,100 41,300 169,330,000
29/09/2011 4,200 0.00 ■■ 0.00 4,200 4,200 4,000 69,700 292,740,000
28/09/2011 4,200 0.00 ■■ 0.00 4,200 4,400 4,200 38,700 162,540,000
27/09/2011 4,200 -0.20 ▼ -4.55 4,400 4,400 4,100 20,700 86,940,000
26/09/2011 4,400 0.10 ▲ 2.33 4,300 4,400 4,200 29,000 127,600,000
23/09/2011 4,300 0.00 ■■ 0.00 4,300 4,400 4,200 47,200 202,960,000
22/09/2011 4,300 0.00 ■■ 0.00 4,300 4,400 4,200 46,500 199,950,000
21/09/2011 4,300 -0.10 ▼ -2.27 4,400 4,400 4,200 58,500 251,550,000
20/09/2011 4,400 0.00 ■■ 0.00 4,400 4,400 4,200 38,500 169,400,000
19/09/2011 4,400 0.00 ■■ 0.00 4,400 4,600 4,200 37,400 164,560,000
16/09/2011 4,400 -0.20 ▼ -4.35 4,500 4,600 4,300 46,800 205,920,000
15/09/2011 4,600 -0.30 ▼ -6.12 4,700 4,800 4,600 159,700 734,620,000
14/09/2011 4,900 0.10 ▲ 2.08 5,100 5,100 4,800 179,100 877,590,000
13/09/2011 4,800 0.20 ▲ 4.35 4,600 4,800 4,600 247,400 1,187,520,000
12/09/2011 4,600 0.30 ▲ 6.98 4,300 4,600 4,300 91,300 419,980,000
09/09/2011 4,300 0.10 ▲ 2.38 4,400 4,400 4,200 82,200 353,460,000
08/09/2011 4,200 0.10 ▲ 2.44 4,200 4,300 4,100 99,200 416,640,000
07/09/2011 4,100 0.00 ■■ 0.00 4,000 4,200 4,000 72,400 296,840,000
06/09/2011 4,100 -0.10 ▼ -2.38 4,200 4,200 4,000 58,900 241,490,000
05/09/2011 4,200 0.00 ■■ 0.00 4,200 4,300 4,100 79,400 333,480,000
01/09/2011 4,200 0.10 ▲ 2.44 4,100 4,300 4,100 52,000 218,400,000
31/08/2011 4,100 -0.10 ▼ -2.38 4,200 4,200 4,000 37,600 154,160,000
30/08/2011 4,200 0.20 ▲ 5.00 4,000 4,200 4,000 119,300 501,060,000
29/08/2011 4,000 0.00 ■■ 0.00 3,900 4,000 3,900 58,800 235,200,000
26/08/2011 4,000 0.00 ■■ 0.00 4,000 4,000 3,900 38,500 154,000,000
25/08/2011 4,000 0.10 ▲ 2.56 3,900 4,000 3,900 16,400 65,600,000
24/08/2011 3,900 -0.10 ▼ -2.50 3,900 3,900 3,800 16,700 65,130,000
23/08/2011 4,000 0.00 ■■ 0.00 3,900 4,000 3,900 16,600 66,400,000
22/08/2011 4,000 0.20 ▲ 5.26 3,900 4,000 3,900 67,800 271,200,000
19/08/2011 3,800 -0.20 ▼ -5.00 4,000 4,000 3,800 20,100 76,380,000
18/08/2011 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 7,600 30,400,000
17/08/2011 4,000 0.10 ▲ 2.56 3,900 4,000 3,900 27,500 110,000,000
16/08/2011 3,900 0.00 ■■ 0.00 3,900 4,000 3,900 19,800 77,220,000
15/08/2011 3,900 0.00 ■■ 0.00 3,900 3,900 3,800 5,900 23,010,000
12/08/2011 3,900 0.10 ▲ 2.63 3,800 3,900 3,800 9,400 36,660,000
11/08/2011 3,800 0.00 ■■ 0.00 3,700 4,000 3,700 17,900 68,020,000
10/08/2011 3,800 -0.10 ▼ -2.56 4,000 4,000 3,800 16,500 62,700,000
09/08/2011 3,900 -0.10 ▼ -2.50 3,900 3,900 3,800 44,600 173,940,000
08/08/2011 4,000 -0.10 ▼ -2.44 4,200 4,200 3,900 16,200 64,800,000
05/08/2011 4,100 0.00 ■■ 0.00 4,000 4,200 4,000 40,500 166,050,000
04/08/2011 4,100 0.10 ▲ 2.50 4,000 4,100 3,900 32,100 131,610,000
03/08/2011 4,000 -0.10 ▼ -2.44 4,000 4,000 3,900 46,100 184,400,000
02/08/2011 4,100 0.10 ▲ 2.50 4,000 4,100 3,900 21,500 88,150,000
01/08/2011 4,000 -0.10 ▼ -2.44 4,100 4,100 4,000 6,400 25,600,000
29/07/2011 4,100 -0.20 ▼ -4.65 4,200 4,200 4,000 7,600 31,160,000
28/07/2011 4,300 0.30 ▲ 7.50 4,100 4,300 4,100 24,700 106,210,000
27/07/2011 4,000 -0.10 ▼ -2.44 4,000 4,200 4,000 32,400 129,600,000
26/07/2011 4,100 0.00 ■■ 0.00 4,000 4,100 4,000 16,100 66,010,000
25/07/2011 4,100 -0.20 ▼ -4.65 4,200 4,200 4,000 37,000 151,700,000
22/07/2011 4,300 0.00 ■■ 0.00 4,300 4,300 4,300 13,600 58,480,000
21/07/2011 4,300 0.10 ▲ 2.38 4,400 4,400 4,200 8,100 34,830,000
20/07/2011 4,200 0.00 ■■ 0.00 4,200 4,300 4,200 42,700 179,340,000
19/07/2011 4,200 -0.10 ▼ -2.33 4,200 4,200 4,100 32,100 134,820,000
18/07/2011 4,300 0.10 ▲ 2.38 4,100 4,400 4,100 9,200 39,560,000
15/07/2011 4,200 -0.20 ▼ -4.55 4,200 4,300 4,200 14,000 58,800,000
14/07/2011 4,400 0.10 ▲ 2.33 4,200 4,400 4,200 5,700 25,080,000
13/07/2011 4,300 0.00 ■■ 0.00 4,200 4,400 4,200 5,600 24,080,000
12/07/2011 4,300 0.00 ■■ 0.00 4,300 4,300 4,200 22,800 98,040,000
11/07/2011 4,300 -0.20 ▼ -4.44 4,300 4,300 4,200 25,400 109,220,000
08/07/2011 4,500 0.10 ▲ 2.27 4,400 4,500 4,400 3,300 14,850,000
07/07/2011 4,400 0.00 ■■ 0.00 4,500 4,500 4,400 9,200 40,480,000
06/07/2011 4,400 -0.10 ▼ -2.22 4,500 4,600 4,400 10,200 44,880,000
05/07/2011 4,500 0.20 ▲ 4.65 4,400 4,600 4,400 12,200 54,900,000
04/07/2011 4,300 -0.20 ▼ -4.44 4,200 4,400 4,200 18,600 79,980,000
01/07/2011 4,500 0.00 ■■ 0.00 4,500 4,500 4,300 41,100 184,950,000
30/06/2011 4,500 -0.10 ▼ -2.17 4,600 4,600 4,500 15,600 70,200,000
29/06/2011 4,600 0.00 ■■ 0.00 4,600 4,600 4,600 3,500 16,100,000
28/06/2011 4,600 -0.10 ▼ -2.13 4,600 4,700 4,600 35,400 162,840,000
27/06/2011 4,700 0.00 ■■ 0.00 4,700 4,700 4,500 2,000 9,400,000
24/06/2011 4,700 0.10 ▲ 2.17 4,600 4,700 4,600 18,600 87,420,000
23/06/2011 4,600 -0.20 ▼ -4.17 4,700 4,700 4,600 33,400 153,640,000
22/06/2011 4,800 0.00 ■■ 0.00 4,700 4,800 4,700 39,400 189,120,000
21/06/2011 4,800 0.20 ▲ 4.35 4,600 4,800 4,600 48,800 234,240,000
20/06/2011 4,600 0.00 ■■ 0.00 4,700 4,700 4,600 19,100 87,860,000
17/06/2011 4,600 -0.30 ▼ -6.12 4,900 4,900 4,600 35,300 162,380,000
16/06/2011 4,900 0.10 ▲ 2.08 4,800 5,000 4,800 98,400 482,160,000
15/06/2011 4,800 -0.20 ▼ -4.00 4,900 5,000 4,800 84,700 406,560,000
14/06/2011 5,000 -0.20 ▼ -3.85 5,100 5,300 4,900 57,000 285,000,000
13/06/2011 5,200 0.10 ▲ 1.96 5,100 5,200 5,000 125,200 651,040,000
10/06/2011 5,100 0.20 ▲ 4.08 5,000 5,100 4,900 191,100 974,610,000
09/06/2011 4,900 0.00 ■■ 0.00 4,900 4,900 4,600 66,700 326,830,000
08/06/2011 4,900 -0.10 ▼ -2.00 5,000 5,000 4,700 60,400 295,960,000
07/06/2011 5,000 0.20 ▲ 4.17 4,800 5,000 4,800 107,400 537,000,000
06/06/2011 4,800 0.00 ■■ 0.00 5,000 5,000 4,700 85,100 408,480,000
03/06/2011 4,800 0.00 ■■ 0.00 5,100 5,100 4,700 89,000 427,200,000
02/06/2011 4,800 0.20 ▲ 4.35 4,700 4,800 4,700 111,300 534,240,000
01/06/2011 4,600 0.20 ▲ 4.55 4,300 4,600 4,300 59,100 271,860,000
31/05/2011 4,400 0.10 ▲ 2.33 4,300 4,400 4,200 55,100 242,440,000
30/05/2011 4,300 0.10 ▲ 2.38 4,400 4,400 4,200 103,600 445,480,000
27/05/2011 4,200 0.00 ■■ 0.00 4,000 4,200 4,000 205,500 863,100,000
26/05/2011 4,200 0.10 ▲ 2.44 4,000 4,300 3,900 75,800 318,360,000
25/05/2011 4,100 -0.20 ▼ -4.65 4,100 4,300 4,100 73,100 299,710,000
24/05/2011 4,300 -0.30 ▼ -6.52 4,500 4,500 4,300 79,100 340,130,000
23/05/2011 4,600 -0.20 ▼ -4.17 4,800 4,800 4,500 32,600 149,960,000
20/05/2011 4,800 -0.10 ▼ -2.04 4,900 4,900 4,700 47,300 227,040,000
19/05/2011 4,900 -0.10 ▼ -2.00 4,700 5,000 4,700 42,300 207,270,000
18/05/2011 5,000 0.00 ■■ 0.00 4,900 5,000 4,900 52,700 263,500,000
17/05/2011 5,000 -0.20 ▼ -3.85 5,200 5,200 5,000 53,400 267,000,000
16/05/2011 5,200 -0.20 ▼ -3.70 5,500 5,500 5,100 118,000 613,600,000
13/05/2011 5,400 0.00 ■■ 0.00 5,400 5,500 5,400 21,400 115,560,000
12/05/2011 5,400 -0.20 ▼ -3.57 5,500 5,500 5,400 10,400 56,160,000
11/05/2011 5,600 0.10 ▲ 1.82 5,500 5,600 5,500 6,100 34,160,000
10/05/2011 5,500 -0.10 ▼ -1.79 5,500 5,600 5,500 20,300 111,650,000
09/05/2011 5,600 0.00 ■■ 0.00 5,600 5,600 5,500 23,900 133,840,000
06/05/2011 5,600 0.10 ▲ 1.82 5,500 5,600 5,500 23,800 133,280,000
05/05/2011 5,500 -0.10 ▼ -1.79 5,500 5,600 5,500 10,500 57,750,000
04/05/2011 5,600 0.00 ■■ 0.00 5,500 5,600 5,500 34,200 191,520,000
29/04/2011 5,600 -0.10 ▼ -1.75 5,600 5,700 5,500 49,300 276,080,000
28/04/2011 5,700 0.00 ■■ 0.00 5,700 5,800 5,700 23,700 135,090,000
27/04/2011 5,700 0.10 ▲ 1.79 5,700 5,800 5,600 20,800 118,560,000
26/04/2011 5,600 -0.20 ▼ -3.45 5,900 5,900 5,600 31,700 177,520,000
25/04/2011 5,800 0.20 ▲ 3.57 5,700 5,900 5,600 17,700 102,660,000
22/04/2011 5,600 0.00 ■■ 0.00 5,600 5,700 5,500 33,900 189,840,000
21/04/2011 5,600 -0.20 ▼ -3.45 5,800 5,800 5,600 17,200 96,320,000
20/04/2011 5,800 -0.10 ▼ -1.69 5,800 5,800 5,600 13,100 75,980,000
19/04/2011 5,900 0.00 ■■ 0.00 6,000 6,100 5,500 41,500 244,850,000
18/04/2011 5,900 -0.10 ▼ -1.67 6,000 6,100 5,900 19,500 115,050,000
15/04/2011 6,000 -0.10 ▼ -1.64 6,200 6,200 6,000 22,800 136,800,000
14/04/2011 6,100 -0.10 ▼ -1.61 6,300 6,300 6,000 24,900 151,890,000
13/04/2011 6,200 -0.30 ▼ -4.62 6,400 6,400 6,200 25,400 157,480,000
08/04/2011 6,500 -0.10 ▼ -1.52 6,500 6,500 6,400 23,100 150,150,000
07/04/2011 6,600 0.00 ■■ 0.00 6,500 6,600 6,400 39,700 262,020,000
06/04/2011 6,600 0.20 ▲ 3.12 6,600 6,700 6,400 98,800 652,080,000
05/04/2011 6,400 -0.20 ▼ -3.03 6,500 6,700 6,400 74,000 473,600,000
04/04/2011 6,600 -0.10 ▼ -1.49 6,700 6,700 6,500 36,300 239,580,000
01/04/2011 6,700 -0.10 ▼ -1.47 6,800 6,800 6,600 74,100 496,470,000
31/03/2011 6,800 0.10 ▲ 1.49 6,600 6,800 6,600 64,600 439,280,000
30/03/2011 6,700 0.00 ■■ 0.00 6,800 6,900 6,700 99,800 668,660,000
29/03/2011 6,700 -0.10 ▼ -1.47 6,900 7,000 6,700 58,500 391,950,000
28/03/2011 6,800 -0.10 ▼ -1.45 6,900 7,000 6,800 58,900 400,520,000
25/03/2011 6,900 0.10 ▲ 1.47 6,800 6,900 6,700 98,800 681,720,000
24/03/2011 6,800 0.00 ■■ 0.00 6,800 6,900 6,700 50,600 344,080,000
23/03/2011 6,800 0.20 ▲ 3.03 6,800 6,800 6,600 174,300 1,185,240,000
22/03/2011 7,100 0.00 ■■ 0.00 7,200 7,200 6,900 146,800 1,042,280,000
21/03/2011 7,100 -0.10 ▼ -1.39 7,000 7,400 6,900 113,200 803,720,000
18/03/2011 7,200 0.30 ▲ 4.35 7,000 7,200 7,000 202,800 1,460,160,000
17/03/2011 6,900 0.00 ■■ 0.00 6,800 7,100 6,800 84,100 580,290,000
16/03/2011 6,900 0.00 ■■ 0.00 7,000 7,000 6,800 54,200 373,980,000
15/03/2011 6,900 0.10 ▲ 1.47 6,700 7,000 6,700 51,700 356,730,000
14/03/2011 6,800 -0.20 ▼ -2.86 7,300 7,400 6,800 53,400 363,120,000
11/03/2011 7,000 0.00 ■■ 0.00 7,100 7,300 7,000 163,000 1,141,000,000
10/03/2011 7,000 0.30 ▲ 4.48 6,900 7,100 6,700 163,400 1,143,800,000
09/03/2011 6,700 -0.10 ▼ -1.47 6,800 6,800 6,600 16,700 111,890,000
08/03/2011 6,800 0.00 ■■ 0.00 6,700 7,000 6,700 31,200 212,160,000
07/03/2011 6,800 0.10 ▲ 1.49 7,000 7,000 6,700 39,100 265,880,000
04/03/2011 6,700 0.00 ■■ 0.00 6,800 6,900 6,600 69,800 467,660,000
03/03/2011 6,700 -0.10 ▼ -1.47 6,900 6,900 6,600 51,700 346,390,000
02/03/2011 6,800 -0.30 ▼ -4.23 7,100 7,200 6,700 130,800 889,440,000
01/03/2011 7,100 0.10 ▲ 1.43 7,000 7,300 7,000 30,800 218,680,000
28/02/2011 7,000 -0.40 ▼ -5.41 7,500 7,500 7,000 58,400 408,800,000
25/02/2011 7,400 0.20 ▲ 2.78 7,200 7,400 7,200 39,700 293,780,000
24/02/2011 7,200 -0.30 ▼ -4.00 7,300 7,500 7,100 63,200 455,040,000
23/02/2011 7,500 0.20 ▲ 2.74 7,400 7,700 7,300 71,800 538,500,000
22/02/2011 7,300 -0.10 ▼ -1.35 7,400 7,400 7,100 39,700 289,810,000
21/02/2011 7,400 -0.50 ▼ -6.33 7,900 7,900 7,300 101,000 747,400,000
18/02/2011 7,900 0.00 ■■ 0.00 7,900 7,900 7,700 44,200 349,180,000
17/02/2011 7,900 0.00 ■■ 0.00 8,000 8,000 7,800 41,300 326,270,000
16/02/2011 7,900 -0.10 ▼ -1.25 8,000 8,000 7,800 28,600 225,940,000
15/02/2011 8,000 -0.10 ▼ -1.23 8,000 8,000 7,900 50,200 401,600,000
14/02/2011 8,100 0.00 ■■ 0.00 8,100 8,100 7,900 90,700 734,670,000
11/02/2011 8,100 0.00 ■■ 0.00 8,000 8,100 7,900 67,800 549,180,000
10/02/2011 8,100 0.00 ■■ 0.00 8,100 8,100 8,000 68,100 551,610,000
09/02/2011 8,100 0.00 ■■ 0.00 8,200 8,200 8,000 34,200 277,020,000
08/02/2011 8,100 0.20 ▲ 2.53 8,200 8,200 8,100 26,400 213,840,000
28/01/2011 7,900 -0.10 ▼ -1.25 8,100 8,100 7,900 32,500 256,750,000
27/01/2011 8,000 0.00 ■■ 0.00 8,100 8,100 7,900 36,200 289,600,000
26/01/2011 8,000 0.20 ▲ 2.56 7,900 8,100 7,900 81,200 649,600,000
25/01/2011 7,800 -0.20 ▼ -2.50 7,900 7,900 7,800 28,500 222,300,000
24/01/2011 8,000 0.00 ■■ 0.00 8,100 8,100 7,900 29,900 239,200,000
21/01/2011 8,000 -0.10 ▼ -1.23 8,000 8,100 8,000 38,400 307,200,000
20/01/2011 8,100 0.10 ▲ 1.25 8,000 8,100 7,900 36,400 294,840,000
19/01/2011 8,000 -0.10 ▼ -1.23 8,100 8,100 7,800 85,600 684,800,000
18/01/2011 8,100 0.10 ▲ 1.25 8,100 8,200 8,000 48,100 389,610,000
17/01/2011 8,000 -0.10 ▼ -1.23 8,100 8,200 7,900 104,400 835,200,000
14/01/2011 8,100 0.10 ▲ 1.25 7,900 8,100 7,900 35,400 286,740,000
13/01/2011 8,000 0.00 ■■ 0.00 8,000 8,100 7,900 66,900 535,200,000
12/01/2011 8,000 0.20 ▲ 2.56 8,000 8,000 7,900 80,500 644,000,000
11/01/2011 7,800 -0.20 ▼ -2.50 8,100 8,200 7,800 78,300 610,740,000
10/01/2011 8,000 -0.20 ▼ -2.44 8,300 8,300 8,000 35,900 287,200,000
07/01/2011 8,200 0.00 ■■ 0.00 8,400 8,400 8,000 72,900 597,780,000
06/01/2011 8,200 -0.10 ▼ -1.20 8,400 8,400 8,200 100,500 824,100,000
05/01/2011 8,300 -0.10 ▼ -1.19 8,400 8,400 8,200 58,300 483,890,000
04/01/2011 8,400 0.00 ■■ 0.00 8,400 8,500 8,300 40,200 337,680,000
31/12/2010 8,400 0.00 ■■ 0.00 8,500 8,500 8,200 80,500 676,200,000
30/12/2010 8,400 0.00 ■■ 0.00 8,400 8,500 8,300 54,700 459,480,000
29/12/2010 8,400 -0.20 ▼ -2.33 8,600 8,700 8,400 72,800 611,520,000
28/12/2010 8,600 0.20 ▲ 2.38 8,400 8,600 8,300 55,400 476,440,000
27/12/2010 8,400 -0.10 ▼ -1.18 8,500 8,500 8,400 61,300 514,920,000
24/12/2010 8,500 -0.10 ▼ -1.16 8,600 8,600 8,300 211,700 1,799,450,000
23/12/2010 8,600 -0.10 ▼ -1.15 8,600 8,700 8,400 98,100 843,660,000
22/12/2010 8,700 -0.20 ▼ -2.25 9,000 9,000 8,600 103,100 896,970,000
21/12/2010 8,900 0.00 ■■ 0.00 9,000 9,000 8,700 57,600 512,640,000
20/12/2010 8,900 -0.10 ▼ -1.11 9,300 9,300 8,800 59,300 527,770,000
17/12/2010 9,000 0.20 ▲ 2.27 8,400 9,100 8,400 116,500 1,048,500,000
16/12/2010 8,800 -0.30 ▼ -3.30 9,000 9,000 8,600 91,300 803,440,000
15/12/2010 9,100 0.10 ▲ 1.11 9,100 9,300 8,800 161,900 1,473,290,000
14/12/2010 9,000 -0.40 ▼ -4.26 9,400 9,400 8,800 177,800 1,600,200,000
13/12/2010 9,400 0.60 ▲ 6.82 9,000 9,400 9,000 357,700 3,362,380,000
10/12/2010 8,800 0.20 ▲ 2.33 8,500 8,800 8,500 194,800 1,714,240,000
09/12/2010 8,600 0.30 ▲ 3.61 8,100 8,600 8,000 78,700 676,820,000
08/12/2010 8,300 -0.20 ▼ -2.35 8,700 8,800 8,200 77,300 641,590,000
07/12/2010 8,500 -0.40 ▼ -4.49 9,000 9,000 8,500 110,000 935,000,000
06/12/2010 8,900 -0.10 ▼ -1.11 9,300 9,300 8,600 173,400 1,543,260,000
03/12/2010 9,000 0.40 ▲ 4.65 8,600 9,000 8,600 240,400 2,163,600,000
02/12/2010 8,600 0.20 ▲ 2.38 8,200 8,700 8,200 152,900 1,314,940,000
01/12/2010 8,400 -0.10 ▼ -1.18 8,600 8,600 8,100 98,300 825,720,000
30/11/2010 8,500 0.10 ▲ 1.19 8,400 8,500 8,200 363,600 3,090,600,000
29/11/2010 8,400 0.50 ▲ 6.33 8,000 8,400 7,800 197,300 1,657,320,000
26/11/2010 7,900 0.00 ■■ 0.00 8,000 8,000 7,900 73,900 583,810,000
25/11/2010 7,900 0.10 ▲ 1.28 8,000 8,000 7,800 71,700 566,430,000
24/11/2010 7,800 0.10 ▲ 1.30 7,600 7,900 7,600 61,200 477,360,000
23/11/2010 7,700 0.10 ▲ 1.32 7,600 7,800 7,600 49,600 381,920,000
22/11/2010 7,600 -0.20 ▼ -2.56 7,800 7,800 7,400 45,500 345,800,000
19/11/2010 7,800 -0.20 ▼ -2.50 8,000 8,000 7,600 32,500 253,500,000
18/11/2010 8,000 0.30 ▲ 3.90 7,800 8,100 7,800 103,100 824,800,000
17/11/2010 7,700 0.10 ▲ 1.32 7,600 7,900 7,600 34,800 267,960,000
16/11/2010 7,600 0.10 ▲ 1.33 7,600 7,700 7,400 66,400 504,640,000
15/11/2010 7,500 -0.20 ▼ -2.60 7,700 7,800 7,500 52,300 392,250,000
12/11/2010 7,700 -0.30 ▼ -3.75 7,800 7,900 7,700 66,300 510,510,000
11/11/2010 8,000 -0.10 ▼ -1.23 8,100 8,200 7,900 49,900 399,200,000
10/11/2010 8,100 0.00 ■■ 0.00 8,100 8,300 8,100 42,300 342,630,000
09/11/2010 8,100 -0.30 ▼ -3.57 8,300 8,300 8,100 42,800 346,680,000
08/11/2010 8,400 0.00 ■■ 0.00 8,200 8,400 8,100 27,200 228,480,000
05/11/2010 8,400 0.40 ▲ 5.00 8,100 8,500 8,100 64,600 542,640,000
04/11/2010 8,000 -0.30 ▼ -3.61 8,100 8,200 8,000 49,100 392,800,000
03/11/2010 8,300 0.00 ■■ 0.00 8,100 8,300 8,000 78,700 653,210,000
02/11/2010 8,300 -0.20 ▼ -2.35 8,400 8,400 8,200 41,800 346,940,000
01/11/2010 8,500 -0.10 ▼ -1.16 8,500 8,500 8,400 25,200 214,200,000
29/10/2010 8,600 0.10 ▲ 1.18 8,500 8,600 8,500 50,100 430,860,000
28/10/2010 8,500 -0.20 ▼ -2.30 8,500 8,600 8,500 30,400 258,400,000
27/10/2010 8,700 -0.50 ▼ -5.43 9,100 9,100 8,500 210,500 1,831,350,000
26/10/2010 9,200 0.30 ▲ 3.37 9,000 9,300 8,900 76,000 699,200,000
25/10/2010 8,900 0.10 ▲ 1.14 8,800 8,900 8,600 30,400 270,560,000
22/10/2010 8,800 -0.10 ▼ -1.12 8,800 8,900 8,700 28,900 254,320,000
21/10/2010 8,900 0.20 ▲ 2.30 8,900 9,000 8,800 21,500 191,350,000
20/10/2010 8,700 -0.30 ▼ -3.33 9,000 9,000 8,600 39,800 346,260,000
19/10/2010 9,000 -0.10 ▼ -1.10 9,100 9,200 9,000 46,800 421,200,000
18/10/2010 9,100 -0.20 ▼ -2.15 9,300 9,300 9,100 33,200 302,120,000
15/10/2010 9,300 0.00 ■■ 0.00 9,400 9,400 9,200 17,600 163,680,000
14/10/2010 9,300 0.00 ■■ 0.00 9,300 9,400 9,300 35,100 326,430,000
13/10/2010 9,300 0.20 ▲ 2.20 9,300 9,300 9,200 34,200 318,060,000
12/10/2010 9,100 -0.30 ▼ -3.19 9,400 9,400 9,100 31,200 283,920,000
11/10/2010 9,400 0.00 ■■ 0.00 9,400 9,500 9,300 25,300 237,820,000
08/10/2010 9,400 -0.10 ▼ -1.05 9,400 9,600 9,400 19,300 181,420,000
07/10/2010 9,500 -0.40 ▼ -4.04 9,600 9,800 9,400 37,500 356,250,000
06/10/2010 9,900 0.50 ▲ 5.32 9,500 9,900 9,500 56,900 563,310,000
05/10/2010 9,400 -0.10 ▼ -1.05 9,500 9,500 9,200 84,300 792,420,000
04/10/2010 9,500 -0.20 ▼ -2.06 9,600 9,600 9,400 71,400 678,300,000
01/10/2010 9,700 -0.10 ▼ -1.02 9,900 9,900 9,700 20,200 195,940,000
30/09/2010 9,800 0.00 ■■ 0.00 9,800 9,800 9,700 42,100 412,580,000
29/09/2010 9,800 -0.10 ▼ -1.01 9,900 9,900 9,400 39,900 391,020,000
28/09/2010 9,900 0.00 ■■ 0.00 9,800 10,100 9,800 46,200 457,380,000
27/09/2010 9,900 0.00 ■■ 0.00 10,000 10,000 9,800 61,100 604,890,000
24/09/2010 9,900 0.00 ■■ 0.00 9,900 10,000 9,800 43,100 426,690,000
23/09/2010 9,900 -0.10 ▼ -1.00 9,900 10,000 9,800 42,000 415,800,000
22/09/2010 10,000 0.00 ■■ 0.00 10,000 10,000 9,900 35,800 358,000,000
21/09/2010 10,000 0.00 ■■ 0.00 10,100 10,100 9,900 41,700 417,000,000
20/09/2010 10,000 -0.10 ▼ -0.99 10,200 10,300 10,000 99,700 997,000,000
17/09/2010 10,100 0.10 ▲ 1.00 10,100 10,100 9,900 83,400 842,340,000
16/09/2010 10,000 0.10 ▲ 1.01 9,900 10,000 9,800 65,100 651,000,000
15/09/2010 9,900 -0.20 ▼ -1.98 10,200 10,200 9,800 67,200 665,280,000
14/09/2010 10,100 0.20 ▲ 2.02 9,900 10,100 9,800 77,400 781,740,000
13/09/2010 9,900 -0.10 ▼ -1.00 9,900 10,100 9,700 51,700 511,830,000
10/09/2010 10,000 -0.20 ▼ -1.96 10,200 10,200 9,900 159,400 1,594,000,000
09/09/2010 10,200 0.10 ▲ 0.99 10,200 10,300 10,000 63,700 649,740,000
08/09/2010 10,100 -0.20 ▼ -1.94 10,200 10,200 10,000 105,700 1,067,570,000
07/09/2010 10,300 -0.20 ▼ -1.90 10,700 10,700 10,200 131,300 1,352,390,000
06/09/2010 10,500 0.10 ▲ 0.96 10,500 10,700 10,300 285,700 2,999,850,000
01/09/2010 10,400 0.00 ■■ 0.00 10,200 10,500 10,200 119,600 1,243,840,000
31/08/2010 10,400 -0.10 ▼ -0.95 10,600 10,600 10,200 154,800 1,609,920,000
30/08/2010 10,500 0.50 ▲ 5.00 9,900 10,500 9,900 117,300 1,231,650,000
27/08/2010 10,000 0.20 ▲ 2.04 9,800 10,000 9,800 110,100 1,101,000,000
26/08/2010 9,800 0.10 ▲ 1.03 9,700 10,000 9,600 131,700 1,290,660,000
25/08/2010 9,700 -0.30 ▼ -3.00 10,000 10,000 9,500 225,000 2,182,500,000
24/08/2010 10,000 -0.20 ▼ -1.96 10,200 10,300 9,900 216,600 2,166,000,000
23/08/2010 10,200 -0.20 ▼ -1.92 10,400 10,500 10,200 94,500 963,900,000
20/08/2010 10,400 0.00 ■■ 0.00 10,500 10,500 10,300 53,800 559,520,000
19/08/2010 10,400 0.00 ■■ 0.00 10,500 10,500 10,300 42,900 446,160,000
18/08/2010 10,400 -0.30 ▼ -2.80 10,700 10,700 10,400 123,700 1,286,480,000
17/08/2010 10,700 -0.30 ▼ -2.73 11,300 11,300 10,600 72,800 778,960,000
16/08/2010 11,000 0.60 ▲ 5.77 10,300 11,000 10,300 298,400 3,282,400,000
13/08/2010 10,400 0.20 ▲ 1.96 10,300 10,400 10,200 106,100 1,103,440,000
12/08/2010 10,200 -0.40 ▼ -3.77 10,600 10,600 10,100 139,100 1,418,820,000
11/08/2010 10,600 0.30 ▲ 2.91 10,600 10,700 10,500 120,300 1,275,180,000
10/08/2010 10,300 -0.50 ▼ -4.63 11,000 11,000 10,300 321,000 3,306,300,000
09/08/2010 10,800 -0.20 ▼ -1.82 11,000 11,100 10,700 79,200 855,360,000
06/08/2010 11,000 -0.10 ▼ -0.90 11,200 11,200 11,000 177,300 1,950,300,000
05/08/2010 11,100 0.10 ▲ 0.91 11,100 11,200 10,900 110,400 1,225,440,000
04/08/2010 11,000 -0.30 ▼ -2.65 11,300 11,300 11,000 162,500 1,787,500,000
03/08/2010 11,300 0.00 ■■ 0.00 11,400 11,500 11,200 117,200 1,324,360,000
02/08/2010 11,300 -0.20 ▼ -1.74 11,600 11,600 11,300 106,600 1,204,580,000
30/07/2010 11,500 0.10 ▲ 0.88 11,500 11,600 11,300 109,900 1,263,850,000
29/07/2010 11,400 -0.10 ▼ -0.87 11,400 11,500 11,200 116,300 1,325,820,000
28/07/2010 11,500 0.10 ▲ 0.88 11,400 11,500 11,300 238,300 2,740,450,000
27/07/2010 11,400 -0.20 ▼ -1.72 11,600 11,600 11,400 144,600 1,648,440,000
26/07/2010 11,600 0.00 ■■ 0.00 11,600 11,600 11,400 94,700 1,098,520,000
23/07/2010 11,600 -0.10 ▼ -0.85 11,700 11,700 11,500 141,800 1,644,880,000
22/07/2010 11,700 0.00 ■■ 0.00 11,700 11,700 11,500 67,700 792,090,000
21/07/2010 11,700 0.00 ■■ 0.00 11,800 11,800 11,600 127,800 1,495,260,000
20/07/2010 11,700 0.00 ■■ 0.00 11,700 11,800 11,500 186,000 2,176,200,000
19/07/2010 11,700 0.00 ■■ 0.00 11,600 11,700 11,500 161,700 1,891,890,000
16/07/2010 11,700 0.00 ■■ 0.00 11,700 11,700 11,600 152,700 1,786,590,000
15/07/2010 11,700 -0.20 ▼ -1.68 11,700 12,000 11,600 70,100 820,170,000
14/07/2010 11,900 0.10 ▲ 0.85 12,000 12,100 11,700 206,600 2,458,540,000
13/07/2010 11,800 0.20 ▲ 1.72 11,600 12,000 11,600 216,000 2,548,800,000
12/07/2010 11,600 0.00 ■■ 0.00 11,700 11,700 11,500 117,200 1,359,520,000
09/07/2010 11,600 0.00 ■■ 0.00 11,700 11,700 11,500 75,600 876,960,000
08/07/2010 11,600 0.00 ■■ 0.00 11,800 11,800 11,500 96,000 1,113,600,000
07/07/2010 11,600 0.00 ■■ 0.00 11,700 11,800 11,400 165,400 1,918,640,000
06/07/2010 11,600 -0.10 ▼ -0.85 11,700 11,800 11,500 197,900 2,295,640,000
05/07/2010 11,700 -0.10 ▼ -0.85 11,800 11,900 11,600 217,600 2,545,920,000
02/07/2010 11,800 0.00 ■■ 0.00 11,900 12,000 11,700 154,200 1,819,560,000
01/07/2010 11,800 0.10 ▲ 0.85 11,800 11,900 11,700 195,300 2,304,540,000
30/06/2010 11,700 -0.30 ▼ -2.50 11,700 11,800 11,500 345,900 4,047,030,000
29/06/2010 12,000 0.10 ▲ 0.84 12,000 12,100 11,800 476,100 5,713,200,000
28/06/2010 11,900 -0.20 ▼ -1.65 12,100 12,100 11,900 172,500 2,052,750,000
25/06/2010 12,100 -0.20 ▼ -1.63 12,100 12,200 12,000 182,400 2,207,040,000
24/06/2010 12,300 0.20 ▲ 1.65 12,200 12,500 12,100 750,800 9,234,840,000
23/06/2010 12,100 0.10 ▲ 0.83 11,900 12,100 11,800 344,200 4,164,820,000
22/06/2010 12,000 -0.10 ▼ -0.83 12,200 12,200 11,800 167,200 2,006,400,000
21/06/2010 12,100 0.00 ■■ 0.00 12,100 12,200 12,000 247,800 2,998,380,000
18/06/2010 12,100 0.10 ▲ 0.83 12,000 12,100 11,900 162,400 1,965,040,000
17/06/2010 12,000 -0.10 ▼ -0.83 12,200 12,200 11,900 145,200 1,742,400,000
16/06/2010 12,100 0.00 ■■ 0.00 12,100 12,200 12,000 205,100 2,481,710,000
15/06/2010 12,100 0.10 ▲ 0.83 12,100 12,200 12,000 134,400 1,626,240,000
14/06/2010 12,000 0.00 ■■ 0.00 12,000 12,200 12,000 168,100 2,017,200,000
11/06/2010 12,000 0.00 ■■ 0.00 12,300 12,300 12,000 212,300 2,547,600,000
10/06/2010 12,000 0.00 ■■ 0.00 12,100 12,100 11,900 67,500 810,000,000
09/06/2010 12,000 0.00 ■■ 0.00 12,100 12,200 12,000 195,900 2,350,800,000
08/06/2010 12,000 0.00 ■■ 0.00 11,900 12,100 11,800 162,500 1,950,000,000
07/06/2010 12,000 -0.30 ▼ -2.44 12,000 12,100 11,800 195,800 2,349,600,000
04/06/2010 12,300 -0.20 ▼ -1.60 12,600 12,600 12,200 95,400 1,173,420,000
03/06/2010 12,500 -0.10 ▼ -0.79 12,600 12,600 12,300 143,200 1,790,000,000
02/06/2010 12,600 0.20 ▲ 1.61 12,400 12,600 12,200 130,000 1,638,000,000
01/06/2010 12,400 0.00 ■■ 0.00 12,400 12,400 12,200 94,700 1,174,280,000
31/05/2010 12,400 -0.40 ▼ -3.12 12,700 12,700 12,200 150,000 1,860,000,000
28/05/2010 12,800 0.60 ▲ 4.92 12,200 13,000 12,200 288,900 3,697,920,000
27/05/2010 12,200 -0.10 ▼ -0.81 12,300 12,300 12,100 145,800 1,778,760,000
26/05/2010 12,300 0.10 ▲ 0.82 12,200 12,500 12,200 183,000 2,250,900,000
25/05/2010 12,200 -0.10 ▼ -0.81 12,700 12,700 12,000 133,200 1,625,040,000
24/05/2010 12,300 0.50 ▲ 4.24 12,200 12,400 12,000 186,600 2,295,180,000
21/05/2010 11,800 -0.70 ▼ -5.60 12,500 12,500 11,700 383,400 4,524,120,000
20/05/2010 12,500 0.20 ▲ 1.63 12,300 12,800 11,800 424,400 5,305,000,000
19/05/2010 12,300 -0.50 ▼ -3.91 12,800 12,800 12,200 438,900 5,398,470,000
18/05/2010 12,800 -0.10 ▼ -0.78 13,100 13,100 12,700 426,200 5,455,360,000
17/05/2010 12,900 -0.20 ▼ -1.53 13,200 13,300 12,900 370,500 4,779,450,000
14/05/2010 13,100 -0.20 ▼ -1.50 13,300 13,400 13,100 510,500 6,687,550,000
13/05/2010 13,300 -0.20 ▼ -1.48 13,300 13,600 13,100 410,800 5,463,640,000
12/05/2010 13,500 -0.70 ▼ -4.93 14,200 14,500 13,500 485,800 6,558,300,000
11/05/2010 14,200 0.00 ■■ 0.00 14,500 15,000 14,000 765,300 10,867,260,000
10/05/2010 14,200 0.90 ▲ 6.77 13,200 14,300 13,200 2,036,800 28,922,560,000
07/05/2010 13,300 -0.40 ▼ -2.92 13,500 13,600 13,200 531,000 7,062,300,000
06/05/2010 13,700 0.40 ▲ 3.01 13,400 13,700 13,300 808,500 11,076,450,000
05/05/2010 13,300 -0.30 ▼ -2.21 13,800 13,800 13,300 229,900 3,057,670,000
04/05/2010 13,600 -0.10 ▼ -0.73 13,600 13,800 13,500 508,300 6,912,880,000
29/04/2010 13,700 0.50 ▲ 3.79 13,000 13,700 13,000 432,900 5,930,730,000
28/04/2010 13,200 0.00 ■■ 0.00 13,000 13,200 12,900 247,400 3,265,680,000
27/04/2010 13,200 -0.10 ▼ -0.75 13,000 13,300 13,000 246,300 3,251,160,000
26/04/2010 13,300 -0.10 ▼ -0.75 13,000 13,500 13,000 289,300 3,847,690,000
22/04/2010 13,400 -0.10 ▼ -0.74 14,000 14,000 13,200 242,200 3,245,480,000
21/04/2010 13,500 0.20 ▲ 1.50 13,400 13,500 13,200 289,800 3,912,300,000
20/04/2010 13,300 0.20 ▲ 1.53 13,200 13,300 13,000 185,900 2,472,470,000
19/04/2010 13,100 -0.30 ▼ -2.24 13,200 13,200 12,900 636,200 8,334,220,000
16/04/2010 13,400 0.00 ■■ 0.00 13,500 13,600 13,000 352,700 4,726,180,000
15/04/2010 13,400 0.20 ▲ 1.52 13,300 13,600 13,200 312,100 4,182,140,000
14/04/2010 13,200 -0.10 ▼ -0.75 13,600 13,700 13,000 254,800 3,363,360,000
13/04/2010 13,300 -0.40 ▼ -2.92 13,700 13,700 13,200 346,200 4,604,460,000
12/04/2010 13,700 -0.60 ▼ -4.20 14,800 14,800 13,700 321,600 4,405,920,000
09/04/2010 14,300 0.50 ▲ 3.62 14,300 14,500 14,000 1,130,300 16,163,290,000
08/04/2010 13,800 0.80 ▲ 6.15 13,100 13,800 12,900 864,400 11,928,720,000
07/04/2010 13,000 0.20 ▲ 1.56 13,000 13,100 12,800 446,900 5,809,700,000
06/04/2010 12,800 -0.10 ▼ -0.78 12,800 13,000 12,700 204,000 2,611,200,000
05/04/2010 12,900 0.40 ▲ 3.20 12,600 12,900 12,600 242,300 3,125,670,000
02/04/2010 12,500 -0.10 ▼ -0.79 12,500 12,700 12,400 149,600 1,870,000,000
01/04/2010 12,600 0.30 ▲ 2.44 12,400 12,600 12,100 108,900 1,372,140,000
31/03/2010 12,300 -0.40 ▼ -3.15 12,600 12,600 12,300 217,300 2,672,790,000
30/03/2010 12,700 0.00 ■■ 0.00 12,900 12,900 12,500 151,800 1,927,860,000
29/03/2010 12,700 0.00 ■■ 0.00 12,700 13,100 12,700 147,500 1,873,250,000
26/03/2010 12,700 0.00 ■■ 0.00 12,800 12,900 12,500 192,900 2,449,830,000
25/03/2010 12,700 -0.10 ▼ -0.78 13,500 13,500 12,400 498,300 6,328,410,000
24/03/2010 12,800 -0.10 ▼ -0.78 13,200 13,200 12,700 248,100 3,175,680,000
23/03/2010 12,900 -0.30 ▼ -2.27 13,200 13,200 12,800 246,900 3,185,010,000
22/03/2010 13,200 -0.20 ▼ -1.49 13,500 13,700 13,100 160,200 2,114,640,000
19/03/2010 14,400 -0.10 ▼ -0.69 14,700 14,700 14,200 407,100 5,862,240,000
18/03/2010 14,500 0.20 ▲ 1.40 14,300 14,500 14,100 499,200 7,238,400,000
17/03/2010 14,300 -0.10 ▼ -0.69 14,500 14,700 14,000 679,000 9,709,700,000
16/03/2010 14,400 0.00 ■■ 0.00 15,000 15,200 14,000 833,500 12,002,400,000
15/03/2010 14,400 0.70 ▲ 5.11 13,800 14,400 13,800 665,700 9,586,080,000
12/03/2010 13,700 0.30 ▲ 2.24 13,400 13,700 13,400 258,500 3,541,450,000
11/03/2010 13,400 -0.10 ▼ -0.74 13,500 13,500 13,300 155,800 2,087,720,000
10/03/2010 13,500 -0.10 ▼ -0.74 13,600 13,700 13,400 220,200 2,972,700,000
09/03/2010 13,600 -0.10 ▼ -0.73 13,700 13,700 13,500 354,900 4,826,640,000
08/03/2010 13,700 0.20 ▲ 1.48 13,800 13,800 13,500 299,200 4,099,040,000
05/03/2010 13,500 0.20 ▲ 1.50 13,700 13,700 13,200 289,000 3,901,500,000
04/03/2010 13,300 -0.10 ▼ -0.75 13,500 14,000 13,300 376,600 5,008,780,000
03/03/2010 13,400 0.60 ▲ 4.69 12,700 13,500 12,700 475,400 6,370,360,000
02/03/2010 12,800 -0.10 ▼ -0.78 13,000 13,000 12,700 78,500 1,004,800,000
01/03/2010 12,900 0.10 ▲ 0.78 12,600 12,900 12,500 113,100 1,458,990,000
26/02/2010 12,800 0.10 ▲ 0.79 12,900 12,900 12,500 191,900 2,456,320,000
25/02/2010 12,700 -0.10 ▼ -0.78 12,800 12,900 12,500 152,000 1,930,400,000
24/02/2010 12,800 0.10 ▲ 0.79 12,600 12,800 12,500 96,500 1,235,200,000
23/02/2010 12,700 -0.20 ▼ -1.55 13,000 13,000 12,600 75,400 957,580,000
22/02/2010 12,900 0.00 ■■ 0.00 13,000 13,100 12,900 38,900 501,810,000
12/02/2010 12,900 0.00 ■■ 0.00 13,000 13,000 12,800 33,100 426,990,000
11/02/2010 12,900 0.30 ▲ 2.38 12,600 13,000 12,600 107,600 1,388,040,000
10/02/2010 12,600 0.20 ▲ 1.61 12,400 12,600 12,400 47,600 599,760,000
09/02/2010 12,400 0.00 ■■ 0.00 12,700 12,700 12,300 91,800 1,138,320,000
08/02/2010 12,400 -0.40 ▼ -3.12 12,500 12,600 12,300 235,400 2,918,960,000
05/02/2010 12,800 -0.20 ▼ -1.54 13,000 13,000 12,700 115,200 1,474,560,000
04/02/2010 13,000 0.30 ▲ 2.36 12,700 13,000 12,700 159,200 2,069,600,000
03/02/2010 12,700 -0.10 ▼ -0.78 12,800 13,000 12,700 75,400 957,580,000
02/02/2010 12,800 0.00 ■■ 0.00 13,100 13,300 12,700 98,000 1,254,400,000
01/02/2010 12,800 -0.10 ▼ -0.78 13,000 13,000 12,800 84,400 1,080,320,000
29/01/2010 12,900 0.20 ▲ 1.57 12,700 13,000 12,600 159,700 2,060,130,000
28/01/2010 12,700 -0.10 ▼ -0.78 13,100 13,100 12,600 84,300 1,070,610,000
27/01/2010 12,800 -0.60 ▼ -4.48 13,200 13,300 12,800 124,900 1,598,720,000
26/01/2010 13,400 0.80 ▲ 6.35 12,500 13,400 12,500 311,400 4,172,760,000
25/01/2010 12,600 0.20 ▲ 1.61 12,200 12,700 12,200 105,000 1,323,000,000
22/01/2010 12,400 -0.10 ▼ -0.80 12,300 12,600 12,200 153,600 1,904,640,000
21/01/2010 12,500 -0.40 ▼ -3.10 12,500 12,700 12,400 257,400 3,217,500,000
20/01/2010 12,900 -0.10 ▼ -0.77 13,000 13,100 12,800 73,100 942,990,000
19/01/2010 13,000 0.10 ▲ 0.78 12,900 13,200 12,900 173,400 2,254,200,000
18/01/2010 12,900 -0.50 ▼ -3.73 13,300 13,300 12,800 278,300 3,590,070,000
15/01/2010 13,400 -0.20 ▼ -1.47 13,800 13,900 13,100 91,000 1,219,400,000
14/01/2010 13,600 -0.10 ▼ -0.73 13,700 13,800 13,400 139,300 1,894,480,000
13/01/2010 13,700 0.20 ▲ 1.48 13,600 13,800 13,000 433,900 5,944,430,000
12/01/2010 13,500 -0.10 ▼ -0.74 13,900 13,900 13,200 263,100 3,551,850,000
11/01/2010 13,600 -0.40 ▼ -2.86 14,100 14,100 13,500 209,500 2,849,200,000
08/01/2010 14,000 0.10 ▲ 0.72 14,200 14,500 13,800 251,600 3,522,400,000
07/01/2010 13,900 -0.20 ▼ -1.42 14,500 14,500 13,800 319,600 4,442,440,000
06/01/2010 14,100 -0.70 ▼ -4.73 14,500 14,800 14,000 335,200 4,726,320,000
05/01/2010 14,800 0.60 ▲ 4.23 14,900 14,900 14,000 626,600 9,273,680,000
04/01/2010 14,200 1.00 ▲ 7.58 13,500 14,200 13,500 401,900 5,706,980,000
31/12/2009 13,200 0.10 ▲ 0.76 13,300 13,800 13,000 547,100 7,221,720,000
30/12/2009 13,100 0.20 ▲ 1.55 12,900 13,400 12,600 275,300 3,606,430,000
29/12/2009 12,900 -0.40 ▼ -3.01 13,300 13,300 12,700 149,800 1,932,420,000
28/12/2009 13,300 -0.40 ▼ -2.92 14,000 14,000 13,100 235,400 3,130,820,000
25/12/2009 13,700 0.70 ▲ 5.38 13,200 13,800 13,000 438,600 6,008,820,000
24/12/2009 13,000 -0.10 ▼ -0.76 12,900 13,100 12,600 293,000 3,809,000,000
23/12/2009 13,100 0.50 ▲ 3.97 12,400 13,200 12,200 308,100 4,036,110,000
22/12/2009 12,600 0.00 ■■ 0.00 13,000 13,200 12,500 572,700 7,216,020,000
21/12/2009 12,600 0.70 ▲ 5.88 12,200 12,600 12,200 360,500 4,542,300,000
18/12/2009 11,900 0.60 ▲ 5.31 11,700 11,900 11,500 450,100 5,356,190,000
17/12/2009 11,300 -0.30 ▼ -2.59 11,700 11,700 10,900 469,200 5,301,960,000
16/12/2009 11,600 -0.20 ▼ -1.69 11,800 12,100 11,400 250,400 2,904,640,000
15/12/2009 11,800 -0.30 ▼ -2.48 12,300 12,400 11,700 619,800 7,313,640,000
14/12/2009 12,100 0.20 ▲ 1.68 11,300 12,800 11,300 557,600 6,746,960,000
11/12/2009 11,900 -0.60 ▼ -4.80 13,000 13,000 11,900 311,300 3,704,470,000
10/12/2009 12,500 -0.40 ▼ -3.10 13,000 13,200 12,300 139,000 1,737,500,000
09/12/2009 12,900 -0.70 ▼ -5.15 13,200 13,200 12,800 241,000 3,108,900,000
08/12/2009 13,600 -0.40 ▼ -2.86 13,900 13,900 13,500 71,500 972,400,000
07/12/2009 14,000 0.00 ■■ 0.00 14,000 14,000 13,700 203,200 2,844,800,000
04/12/2009 14,000 0.00 ■■ 0.00 14,000 14,100 13,800 182,700 2,557,800,000
03/12/2009 14,000 0.00 ■■ 0.00 14,000 14,200 13,800 132,200 1,850,800,000
02/12/2009 14,000 -0.70 ▼ -4.76 14,800 14,800 14,000 97,500 1,365,000,000
01/12/2009 14,700 0.70 ▲ 5.00 14,100 14,800 14,100 297,000 4,365,900,000
30/11/2009 14,000 0.00 ■■ 0.00 14,000 14,200 13,500 466,900 6,536,600,000
27/11/2009 14,000 0.10 ▲ 0.72 13,400 14,600 13,100 415,400 5,815,600,000
26/11/2009 13,900 -1.00 ▼ -6.71 13,900 14,400 13,900 169,500 2,356,050,000
25/11/2009 14,900 -0.80 ▼ -5.10 15,500 15,600 14,700 278,700 4,152,630,000
24/11/2009 15,700 -0.30 ▼ -1.88 16,000 16,000 15,600 106,700 1,675,190,000
23/11/2009 16,000 -0.30 ▼ -1.84 16,200 16,200 15,900 173,100 2,769,600,000
20/11/2009 16,300 -0.10 ▼ -0.61 16,300 16,400 16,200 181,600 2,960,080,000
19/11/2009 16,400 0.00 ■■ 0.00 16,400 16,500 16,300 172,600 2,830,640,000
18/11/2009 16,400 0.00 ■■ 0.00 16,400 16,500 16,100 219,100 3,593,240,000
17/11/2009 16,400 0.00 ■■ 0.00 16,600 16,600 16,200 132,800 2,177,920,000
16/11/2009 16,400 0.30 ▲ 1.86 16,500 16,600 16,300 315,700 5,177,480,000
13/11/2009 16,100 -0.20 ▼ -1.23 16,300 16,300 15,800 159,500 2,567,950,000
12/11/2009 16,300 0.10 ▲ 0.62 16,700 16,700 16,100 168,700 2,749,810,000
11/11/2009 16,200 0.00 ■■ 0.00 16,300 16,400 15,900 153,300 2,483,460,000
10/11/2009 16,200 0.10 ▲ 0.62 16,500 16,600 15,800 380,200 6,159,240,000
09/11/2009 16,100 -0.40 ▼ -2.42 16,500 16,500 15,900 291,300 4,689,930,000
06/11/2009 16,500 -0.20 ▼ -1.20 16,900 17,300 16,400 347,200 5,728,800,000
05/11/2009 16,700 0.60 ▲ 3.73 16,300 16,800 15,900 299,400 4,999,980,000
04/11/2009 16,100 0.10 ▲ 0.63 15,600 16,600 15,600 482,900 7,774,690,000
03/11/2009 16,000 -0.70 ▼ -4.19 16,500 16,900 15,600 345,900 5,534,400,000
02/11/2009 16,700 -1.10 ▼ -6.18 16,600 17,400 16,600 530,600 8,861,020,000
30/10/2009 17,800 0.20 ▲ 1.14 17,600 18,200 17,400 235,600 4,193,680,000
29/10/2009 17,600 -0.50 ▼ -2.76 18,000 18,000 17,000 409,300 7,203,680,000
28/10/2009 18,100 0.10 ▲ 0.56 18,200 18,600 17,800 492,900 8,921,490,000
27/10/2009 18,000 0.20 ▲ 1.12 17,800 18,500 17,300 811,400 14,605,200,000
26/10/2009 17,800 -0.20 ▼ -1.11 18,400 18,400 17,700 532,200 9,473,160,000
23/10/2009 18,000 -0.30 ▼ -1.64 19,000 19,000 17,900 716,200 12,891,600,000
22/10/2009 18,300 0.00 ■■ 0.00 18,500 19,000 18,000 988,300 18,085,890,000
21/10/2009 18,300 0.20 ▲ 1.10 18,200 18,400 17,900 1,008,200 18,450,060,000
20/10/2009 18,100 0.10 ▲ 0.56 18,000 18,300 17,800 690,600 12,499,860,000
19/10/2009 18,000 -0.30 ▼ -1.64 18,300 18,500 17,600 429,400 7,729,200,000
16/10/2009 18,300 0.10 ▲ 0.55 19,300 19,300 18,100 836,400 15,306,120,000
15/10/2009 18,200 0.90 ▲ 5.20 17,600 18,200 17,500 1,291,600 23,507,120,000
14/10/2009 17,300 0.30 ▲ 1.76 16,900 17,400 16,700 675,500 11,686,150,000
13/10/2009 17,000 -0.40 ▼ -2.30 17,500 17,500 16,900 327,800 5,572,600,000
12/10/2009 17,400 -0.10 ▼ -0.57 17,700 18,000 17,200 446,600 7,770,840,000
09/10/2009 17,500 0.50 ▲ 2.94 17,200 17,800 17,200 683,300 11,957,750,000
08/10/2009 17,000 -0.20 ▼ -1.16 17,200 17,300 16,800 321,500 5,465,500,000
07/10/2009 17,200 0.50 ▲ 2.99 16,800 17,200 16,700 307,500 5,289,000,000
06/10/2009 16,700 0.00 ■■ 0.00 16,800 17,100 16,600 273,000 4,559,100,000
05/10/2009 16,700 0.10 ▲ 0.60 16,600 16,800 16,400 412,100 6,882,070,000
02/10/2009 16,600 -0.60 ▼ -3.49 17,000 17,000 16,200 570,800 9,475,280,000
01/10/2009 17,200 -0.40 ▼ -2.27 17,500 17,600 17,000 303,300 5,216,760,000
30/09/2009 17,600 0.20 ▲ 1.15 17,800 18,000 17,400 333,600 5,871,360,000
29/09/2009 17,400 0.10 ▲ 0.58 17,500 17,800 17,300 429,500 7,473,300,000
28/09/2009 17,300 -0.20 ▼ -1.14 17,200 18,000 16,300 432,900 7,489,170,000
25/09/2009 17,500 -0.30 ▼ -1.69 17,700 17,700 17,200 680,600 11,910,500,000
24/09/2009 17,800 -0.50 ▼ -2.73 18,600 18,700 17,600 453,300 8,068,740,000
23/09/2009 18,300 0.00 ■■ 0.00 18,200 19,000 18,100 856,000 15,664,800,000
22/09/2009 18,300 -0.20 ▼ -1.08 18,500 18,500 17,900 716,200 13,106,460,000
21/09/2009 18,500 -0.50 ▼ -2.63 19,500 19,500 18,200 762,100 14,098,850,000
18/09/2009 19,000 -0.40 ▼ -2.06 19,000 19,200 18,500 1,793,100 34,068,900,000
17/09/2009 19,400 0.10 ▲ 0.52 20,000 20,300 18,500 1,774,800 34,431,120,000
16/09/2009 19,300 1.20 ▲ 6.63 19,200 19,300 18,700 3,156,500 60,920,450,000
15/09/2009 18,100 0.90 ▲ 5.23 18,100 18,100 17,300 1,428,900 25,863,090,000
14/09/2009 17,200 1.00 ▲ 6.17 16,300 17,200 16,100 1,994,700 34,308,840,000
11/09/2009 16,200 0.10 ▲ 0.62 16,300 16,300 16,000 328,000 5,313,600,000
10/09/2009 16,100 0.00 ■■ 0.00 16,400 16,400 16,000 146,900 2,365,090,000
09/09/2009 16,100 -0.20 ▼ -1.23 16,500 16,500 16,000 170,600 2,746,660,000
08/09/2009 16,300 0.30 ▲ 1.88 16,000 16,300 16,000 440,700 7,183,410,000
07/09/2009 16,000 -0.30 ▼ -1.84 16,400 16,400 15,600 367,600 5,881,600,000
04/09/2009 16,300 -0.20 ▼ -1.21 16,200 16,600 16,100 317,400 5,173,620,000
03/09/2009 16,500 -0.20 ▼ -1.20 16,500 16,500 16,300 299,000 4,933,500,000
01/09/2009 16,700 -0.10 ▼ -0.60 16,800 16,800 16,500 234,500 3,916,150,000
31/08/2009 16,800 0.30 ▲ 1.82 16,800 17,000 16,500 628,800 10,563,840,000
28/08/2009 16,500 0.10 ▲ 0.61 16,400 16,700 16,400 494,400 8,157,600,000
27/08/2009 16,400 0.00 ■■ 0.00 16,500 16,500 16,300 256,900 4,213,160,000
26/08/2009 16,400 -0.20 ▼ -1.20 16,700 16,700 16,300 579,300 9,500,520,000
25/08/2009 16,600 -0.10 ▼ -0.60 16,700 16,700 16,400 382,900 6,356,140,000
24/08/2009 16,700 0.00 ■■ 0.00 16,900 17,000 16,600 462,000 7,715,400,000
21/08/2009 16,700 0.00 ■■ 0.00 16,500 17,000 16,500 396,900 6,628,230,000
20/08/2009 16,700 -0.20 ▼ -1.18 17,000 17,000 16,500 294,800 4,923,160,000
19/08/2009 16,900 0.20 ▲ 1.20 16,800 17,200 16,600 230,900 3,902,210,000
18/08/2009 16,700 0.00 ■■ 0.00 16,400 16,800 16,400 341,400 5,701,380,000
17/08/2009 16,700 -0.20 ▼ -1.18 17,000 17,000 16,500 275,200 4,595,840,000
14/08/2009 16,900 -0.40 ▼ -2.31 17,500 17,500 16,800 213,100 3,601,390,000
13/08/2009 17,300 0.40 ▲ 2.37 17,500 18,200 17,100 1,154,500 19,972,850,000
12/08/2009 16,900 0.30 ▲ 1.81 16,600 17,400 16,500 587,400 9,927,060,000
11/08/2009 16,600 0.00 ■■ 0.00 16,600 16,700 16,300 402,600 6,683,160,000
10/08/2009 16,600 0.30 ▲ 1.84 16,500 16,800 16,400 243,600 4,043,760,000
07/08/2009 16,300 -0.10 ▼ -0.61 16,300 16,500 16,200 146,600 2,389,580,000
06/08/2009 16,400 -0.30 ▼ -1.80 16,600 16,600 16,300 311,400 5,106,960,000
05/08/2009 16,700 0.20 ▲ 1.21 16,300 16,700 16,300 272,600 4,552,420,000
04/08/2009 16,500 0.10 ▲ 0.61 16,500 16,900 16,300 371,100 6,123,150,000
03/08/2009 16,400 -0.40 ▼ -2.38 16,600 16,700 16,300 219,100 3,593,240,000
31/07/2009 16,800 0.70 ▲ 4.35 16,500 17,000 16,300 233,400 3,921,120,000
30/07/2009 16,100 -0.30 ▼ -1.83 16,600 16,600 16,000 209,500 3,372,950,000
29/07/2009 16,400 -0.30 ▼ -1.80 15,800 17,100 15,800 297,400 4,877,360,000
28/07/2009 16,700 -0.80 ▼ -4.57 17,800 17,800 16,500 436,200 7,284,540,000
27/07/2009 17,500 -0.10 ▼ -0.57 18,300 18,800 17,000 447,800 7,836,500,000
24/07/2009 17,600 0.70 ▲ 4.14 17,300 17,600 17,000 835,300 14,701,280,000
23/07/2009 16,900 1.10 ▲ 6.96 15,900 17,000 15,800 549,200 9,281,480,000
22/07/2009 15,800 0.00 ■■ 0.00 15,800 16,000 15,700 163,000 2,575,400,000
21/07/2009 15,800 0.00 ■■ 0.00 15,900 16,000 15,700 208,700 3,297,460,000
20/07/2009 15,800 -0.20 ▼ -1.25 15,800 15,900 15,400 211,400 3,340,120,000
17/07/2009 16,000 -0.30 ▼ -1.84 16,500 16,500 15,800 115,300 1,844,800,000
16/07/2009 16,300 0.30 ▲ 1.88 16,500 16,800 16,100 170,100 2,772,630,000
15/07/2009 16,000 0.20 ▲ 1.27 16,000 16,100 15,800 190,400 3,046,400,000
14/07/2009 15,800 0.00 ■■ 0.00 16,100 16,200 15,500 252,400 3,987,920,000
13/07/2009 15,800 -0.40 ▼ -2.47 16,100 16,100 15,700 235,700 3,724,060,000
10/07/2009 16,200 -0.10 ▼ -0.61 16,500 16,500 16,000 280,600 4,545,720,000
09/07/2009 16,300 0.00 ■■ 0.00 16,400 16,700 16,200 186,600 3,041,580,000
08/07/2009 16,300 -0.20 ▼ -1.21 16,500 16,500 16,100 245,000 3,993,500,000
07/07/2009 16,500 -0.70 ▼ -4.07 17,900 17,900 16,300 256,500 4,232,250,000
06/07/2009 17,200 1.00 ▲ 6.17 16,300 17,200 16,200 637,200 10,959,840,000
03/07/2009 16,200 -0.10 ▼ -0.61 15,800 16,400 15,700 279,100 4,521,420,000
02/07/2009 16,300 0.70 ▲ 4.49 15,400 16,400 15,400 382,400 6,233,120,000
01/07/2009 15,600 -0.40 ▼ -2.50 15,000 16,000 14,900 873,600 13,628,160,000
30/06/2009 16,000 -0.40 ▼ -2.44 16,500 17,100 15,700 606,500 9,704,000,000
29/06/2009 16,400 -0.60 ▼ -3.53 16,700 16,700 16,000 349,200 5,726,880,000
26/06/2009 17,000 0.10 ▲ 0.59 17,200 17,500 16,800 274,500 4,666,500,000
25/06/2009 16,900 0.00 ■■ 0.00 17,600 17,900 16,700 786,800 13,296,920,000
24/06/2009 16,900 1.10 ▲ 6.96 15,100 16,900 15,000 496,700 8,394,230,000
23/06/2009 15,800 -0.90 ▼ -5.39 16,000 16,100 15,700 1,524,100 24,080,780,000
22/06/2009 16,700 -0.90 ▼ -5.11 17,500 17,900 16,700 648,300 10,826,610,000
19/06/2009 17,600 0.40 ▲ 2.33 18,400 18,400 17,300 672,100 11,828,960,000
18/06/2009 17,200 0.20 ▲ 1.18 17,200 17,200 17,000 285,100 4,903,720,000
17/06/2009 17,000 0.50 ▲ 3.03 15,500 17,500 15,500 1,115,200 18,958,400,000
16/06/2009 16,500 -1.30 ▼ -7.30 16,800 17,000 16,500 504,900 8,330,850,000
15/06/2009 17,800 -0.80 ▼ -4.30 18,900 19,000 17,700 1,021,700 18,186,260,000
12/06/2009 18,600 -0.70 ▼ -3.63 19,700 19,900 18,000 1,056,600 19,652,760,000
11/06/2009 19,300 1.00 ▲ 5.46 17,600 19,500 17,200 1,057,100 20,402,030,000
10/06/2009 18,300 -1.00 ▼ -5.18 19,000 19,600 18,300 1,481,000 27,102,300,000
09/06/2009 19,300 0.30 ▲ 1.58 20,300 20,300 18,900 2,016,300 38,914,590,000
08/06/2009 19,000 1.20 ▲ 6.74 19,000 19,000 19,000 342,600 6,509,400,000
05/06/2009 17,800 0.90 ▲ 5.33 17,500 17,800 17,000 1,530,200 27,237,560,000
04/06/2009 16,900 0.20 ▲ 1.20 16,400 17,000 16,100 1,660,800 28,067,520,000
03/06/2009 16,700 -0.20 ▼ -1.18 17,800 17,800 16,300 1,217,800 20,337,260,000
02/06/2009 16,900 1.00 ▲ 6.29 16,900 16,900 16,900 274,900 4,645,810,000
01/06/2009 15,900 0.70 ▲ 4.61 15,600 15,900 15,200 360,600 5,733,540,000
29/05/2009 15,200 -0.20 ▼ -1.30 14,800 15,700 14,400 1,233,400 18,747,680,000
28/05/2009 15,400 -0.90 ▼ -5.52 15,500 16,200 15,400 943,200 14,525,280,000
27/05/2009 16,300 -0.70 ▼ -4.12 17,800 17,800 16,000 1,157,300 18,863,990,000
26/05/2009 17,000 0.60 ▲ 3.66 17,300 17,300 16,200 1,298,300 22,071,100,000
25/05/2009 16,400 0.50 ▲ 3.14 16,000 16,400 15,600 1,513,700 24,824,680,000
22/05/2009 15,900 0.80 ▲ 5.30 16,100 16,100 14,100 4,353,700 69,223,830,000
21/05/2009 15,100 0.90 ▲ 6.34 15,100 15,100 15,100 374,600 5,656,460,000
20/05/2009 14,200 0.90 ▲ 6.77 14,200 14,200 14,200 297,700 4,227,340,000
19/05/2009 13,300 0.60 ▲ 4.72 13,200 13,300 13,000 956,200 12,717,460,000
18/05/2009 12,700 0.20 ▲ 1.60 12,400 12,800 12,300 1,499,000 19,037,300,000
15/05/2009 12,500 0.50 ▲ 4.17 12,200 12,500 11,600 851,800 10,647,500,000
14/05/2009 12,000 -0.30 ▼ -2.44 12,200 12,300 11,800 800,600 9,607,200,000
13/05/2009 12,300 0.20 ▲ 1.65 12,200 12,700 12,000 1,050,500 12,921,150,000
12/05/2009 12,100 0.40 ▲ 3.42 11,600 12,200 11,500 825,000 9,982,500,000
11/05/2009 11,700 -0.20 ▼ -1.68 12,000 12,100 11,600 1,043,000 12,203,100,000
08/05/2009 11,900 -0.30 ▼ -2.46 12,200 12,200 11,300 856,400 10,191,160,000
07/05/2009 12,200 0.40 ▲ 3.39 12,000 12,500 11,900 777,500 9,485,500,000
06/05/2009 11,800 -0.40 ▼ -3.28 12,000 12,300 11,800 812,600 9,588,680,000
05/05/2009 12,200 0.20 ▲ 1.67 12,800 12,800 12,000 1,694,200 20,669,240,000
04/05/2009 12,000 0.60 ▲ 5.26 11,800 12,000 11,800 899,600 10,795,200,000
29/04/2009 11,400 0.10 ▲ 0.88 11,200 11,500 11,000 358,000 4,081,200,000
28/04/2009 11,300 0.10 ▲ 0.89 11,200 11,400 11,000 332,700 3,759,510,000
27/04/2009 11,200 -0.10 ▼ -0.88 10,900 11,400 10,900 375,400 4,204,480,000
24/04/2009 11,300 -0.50 ▼ -4.24 12,200 12,200 11,100 574,800 6,495,240,000
23/04/2009 11,800 0.40 ▲ 3.51 12,100 12,100 11,500 1,132,100 13,358,780,000
22/04/2009 11,400 0.30 ▲ 2.70 11,400 11,400 11,400 316,600 3,609,240,000
21/04/2009 11,100 0.60 ▲ 5.71 9,800 11,100 9,700 778,900 8,645,790,000
20/04/2009 10,500 -0.60 ▼ -5.41 10,600 11,000 10,400 1,166,600 12,249,300,000
17/04/2009 11,100 -0.50 ▼ -4.31 11,900 11,900 10,800 1,053,900 11,698,290,000
16/04/2009 11,600 -0.40 ▼ -3.33 12,300 12,300 11,300 1,337,000 15,509,200,000
15/04/2009 12,000 -0.70 ▼ -5.51 12,000 12,500 12,000 722,400 8,668,800,000
14/04/2009 12,700 0.20 ▲ 1.60 13,300 13,300 12,400 1,276,100 16,206,470,000
13/04/2009 12,500 0.60 ▲ 5.04 12,500 12,500 12,000 792,300 9,903,750,000
10/04/2009 11,900 0.80 ▲ 7.21 11,500 11,900 11,500 1,831,000 21,788,900,000
09/04/2009 11,100 0.00 ■■ 0.00 11,000 11,600 10,700 630,500 6,998,550,000
08/04/2009 11,100 -0.80 ▼ -6.72 11,800 11,800 11,000 1,254,200 13,921,620,000
07/04/2009 11,900 0.20 ▲ 1.71 11,900 12,100 11,400 1,781,200 21,196,280,000
03/04/2009 11,700 0.40 ▲ 3.54 11,700 11,900 11,300 1,936,100 22,652,370,000
02/04/2009 11,300 0.20 ▲ 1.80 11,700 11,700 11,100 693,500 7,836,550,000
01/04/2009 11,100 0.40 ▲ 3.74 10,900 11,200 10,700 884,800 9,821,280,000
31/03/2009 10,700 0.20 ▲ 1.90 10,400 10,800 10,200 697,000 7,457,900,000
30/03/2009 10,500 -0.20 ▼ -1.87 10,500 10,700 10,300 716,200 7,520,100,000
27/03/2009 10,700 -0.30 ▼ -2.73 11,200 11,300 10,500 1,025,200 10,969,640,000
26/03/2009 12,000 0.00 ■■ 0.00 12,300 12,300 11,900 1,115,100 13,381,200,000
25/03/2009 12,000 -0.40 ▼ -3.23 12,500 12,500 11,800 903,200 10,838,400,000
24/03/2009 12,400 0.70 ▲ 5.98 12,500 12,500 11,800 1,442,300 17,884,520,000
23/03/2009 11,700 0.00 ■■ 0.00 11,600 11,900 11,300 889,500 10,407,150,000
20/03/2009 11,700 0.50 ▲ 4.46 11,100 11,800 11,000 1,279,300 14,967,810,000
19/03/2009 11,200 -0.50 ▼ -4.27 12,300 12,500 11,100 2,422,800 27,135,360,000
18/03/2009 11,700 0.50 ▲ 4.46 11,500 11,700 11,200 2,693,000 31,508,100,000
17/03/2009 11,200 0.30 ▲ 2.75 11,000 11,400 10,800 1,453,100 16,274,720,000
16/03/2009 10,900 0.20 ▲ 1.87 10,900 10,900 10,700 476,200 5,190,580,000
13/03/2009 10,700 0.00 ■■ 0.00 10,900 11,300 10,600 531,600 5,688,120,000
12/03/2009 10,700 -0.20 ▼ -1.83 11,400 11,400 10,400 571,200 6,111,840,000
11/03/2009 10,900 -0.10 ▼ -0.91 11,500 11,500 10,900 645,200 7,032,680,000
10/03/2009 11,000 0.70 ▲ 6.80 11,000 11,000 10,500 715,200 7,867,200,000
09/03/2009 10,300 -0.10 ▼ -0.96 10,300 10,400 10,200 90,000 927,000,000
06/03/2009 10,400 0.00 ■■ 0.00 10,400 10,400 10,300 180,800 1,880,320,000
05/03/2009 10,400 0.00 ■■ 0.00 10,500 10,700 10,400 104,400 1,085,760,000
04/03/2009 10,400 0.00 ■■ 0.00 10,300 10,500 10,300 60,500 629,200,000
03/03/2009 10,400 0.00 ■■ 0.00 10,300 10,400 10,200 35,600 370,240,000
02/03/2009 10,400 -0.10 ▼ -0.95 10,300 10,500 10,300 53,700 558,480,000
27/02/2009 10,500 0.00 ■■ 0.00 10,300 10,500 10,300 55,700 584,850,000
26/02/2009 10,500 -0.30 ▼ -2.78 10,500 10,600 10,200 59,600 625,800,000
25/02/2009 10,800 0.60 ▲ 5.88 10,000 10,800 10,000 257,300 2,778,840,000
24/02/2009 10,200 -0.20 ▼ -1.92 10,400 10,800 10,000 132,000 1,346,400,000
23/02/2009 10,400 -0.20 ▼ -1.89 10,400 10,600 10,300 73,000 759,200,000
20/02/2009 10,600 -0.10 ▼ -0.93 10,600 11,000 10,400 46,500 492,900,000
19/02/2009 10,700 0.10 ▲ 0.94 10,600 10,900 10,500 65,500 700,850,000
18/02/2009 10,600 -0.20 ▼ -1.85 10,800 10,800 10,500 63,200 669,920,000
17/02/2009 10,800 -0.20 ▼ -1.82 11,000 11,000 10,700 59,900 646,920,000
16/02/2009 11,000 0.00 ■■ 0.00 10,800 11,100 10,800 64,000 704,000,000
13/02/2009 11,000 -0.10 ▼ -0.90 11,200 11,200 11,000 65,800 723,800,000
12/02/2009 11,100 0.20 ▲ 1.83 11,000 11,200 11,000 41,400 459,540,000
11/02/2009 10,900 -0.20 ▼ -1.80 10,800 11,100 10,600 77,800 848,020,000
10/02/2009 11,100 -0.40 ▼ -3.48 11,200 11,200 10,900 79,100 878,010,000
09/02/2009 11,500 0.40 ▲ 3.60 11,600 11,600 11,200 189,200 2,175,800,000
06/02/2009 11,100 0.80 ▲ 7.77 10,600 11,100 10,600 289,300 3,211,230,000
05/02/2009 10,300 -0.10 ▼ -0.96 10,400 10,600 10,300 85,300 878,590,000
04/02/2009 10,400 0.10 ▲ 0.97 10,100 10,700 10,100 80,100 833,040,000
03/02/2009 10,300 -0.60 ▼ -5.50 10,700 10,700 10,200 71,000 731,300,000
02/02/2009 10,900 -0.30 ▼ -2.68 11,000 11,000 10,600 25,900 282,310,000
23/01/2009 11,200 0.10 ▲ 0.90 11,200 11,300 10,700 33,300 372,960,000
22/01/2009 11,100 0.10 ▲ 0.91 11,000 11,200 10,900 34,000 377,400,000
21/01/2009 11,000 0.00 ■■ 0.00 11,000 11,000 10,900 20,100 221,100,000
20/01/2009 11,000 0.00 ■■ 0.00 10,900 11,100 10,900 74,600 820,600,000
19/01/2009 11,000 -0.40 ▼ -3.51 11,200 11,200 11,000 25,800 283,800,000
16/01/2009 11,400 0.20 ▲ 1.79 11,200 11,400 11,200 40,100 457,140,000
15/01/2009 11,200 -0.30 ▼ -2.61 11,500 11,500 11,200 58,800 658,560,000
14/01/2009 11,500 0.00 ■■ 0.00 10,800 11,600 10,800 54,800 630,200,000
13/01/2009 11,500 -0.10 ▼ -0.86 11,400 11,500 11,400 49,000 563,500,000
12/01/2009 11,600 0.00 ■■ 0.00 11,400 11,600 11,400 49,900 578,840,000
09/01/2009 11,600 0.10 ▲ 0.87 11,500 11,800 11,400 253,800 2,944,080,000
08/01/2009 11,500 -0.10 ▼ -0.86 11,800 11,800 11,400 77,100 886,650,000
07/01/2009 11,600 0.10 ▲ 0.87 11,600 12,100 11,500 263,300 3,054,280,000
06/01/2009 11,500 0.20 ▲ 1.77 11,200 11,500 11,200 148,200 1,704,300,000
05/01/2009 11,300 0.10 ▲ 0.89 11,300 11,500 11,100 81,900 925,470,000
02/01/2009 11,200 -0.10 ▼ -0.88 11,400 11,600 11,100 61,000 683,200,000
31/12/2008 11,300 0.10 ▲ 0.89 11,500 11,800 10,900 165,900 1,874,670,000
30/12/2008 11,200 0.30 ▲ 2.75 10,800 11,400 10,800 145,700 1,631,840,000
29/12/2008 10,900 -0.10 ▼ -0.91 10,800 11,000 10,500 148,700 1,620,830,000
26/12/2008 11,000 -0.10 ▼ -0.90 10,800 11,100 10,600 186,400 2,050,400,000
25/12/2008 11,100 -0.70 ▼ -5.93 11,600 11,600 11,000 231,800 2,572,980,000
24/12/2008 11,800 -0.20 ▼ -1.67 11,600 12,100 11,400 206,100 2,431,980,000
23/12/2008 12,000 0.60 ▲ 5.26 12,100 12,100 11,000 722,800 8,673,600,000
22/12/2008 11,400 0.60 ▲ 5.56 11,400 11,400 11,400 51,700 589,380,000
19/12/2008 10,800 0.50 ▲ 4.85 10,300 10,800 10,200 138,800 1,499,040,000
18/12/2008 10,300 0.40 ▲ 4.04 9,900 10,400 9,900 148,300 1,527,490,000
17/12/2008 9,900 0.20 ▲ 2.06 10,000 10,000 9,500 77,900 771,210,000
16/12/2008 9,700 -0.60 ▼ -5.83 10,100 10,100 9,600 76,700 743,990,000
15/12/2008 10,300 0.40 ▲ 4.04 9,900 10,300 9,800 250,600 2,581,180,000
12/12/2008 9,900 0.30 ▲ 3.12 9,700 10,200 9,700 275,000 2,722,500,000
11/12/2008 9,600 -0.10 ▼ -1.03 9,500 9,800 9,500 175,800 1,687,680,000
10/12/2008 9,700 -0.10 ▼ -1.02 9,500 9,700 9,200 105,500 1,023,350,000
09/12/2008 9,800 0.10 ▲ 1.03 10,000 10,300 9,600 137,300 1,345,540,000
08/12/2008 9,700 -0.70 ▼ -6.73 10,000 10,000 9,600 156,600 1,519,020,000
05/12/2008 10,400 -0.50 ▼ -4.59 10,600 10,600 10,100 103,100 1,072,240,000
04/12/2008 10,900 0.20 ▲ 1.87 11,300 11,300 10,600 235,000 2,561,500,000
03/12/2008 10,700 0.20 ▲ 1.90 10,600 10,700 10,400 89,100 953,370,000
02/12/2008 10,500 -0.40 ▼ -3.67 10,700 10,700 10,400 61,000 640,500,000
01/12/2008 10,900 -0.10 ▼ -0.91 11,600 11,600 10,400 67,000 730,300,000
28/11/2008 11,000 0.80 ▲ 7.84 10,300 11,000 10,300 313,100 3,444,100,000
27/11/2008 10,200 -0.50 ▼ -4.67 10,700 10,700 10,200 144,900 1,477,980,000
26/11/2008 10,700 -0.80 ▼ -6.96 11,400 11,400 10,700 146,000 1,562,200,000
25/11/2008 11,500 -0.10 ▼ -0.86 12,000 12,000 11,000 73,300 842,950,000
24/11/2008 11,600 -0.10 ▼ -0.85 11,700 12,000 11,400 148,700 1,724,920,000
21/11/2008 11,700 -0.20 ▼ -1.68 11,500 11,800 11,500 126,800 1,483,560,000
20/11/2008 11,900 -0.20 ▼ -1.65 12,000 12,000 11,500 83,400 992,460,000
19/11/2008 12,100 -0.20 ▼ -1.63 12,200 12,300 12,000 108,300 1,310,430,000
18/11/2008 12,300 0.00 ■■ 0.00 12,000 12,300 12,000 57,800 710,940,000
17/11/2008 12,300 -0.10 ▼ -0.81 12,300 12,300 12,000 66,000 811,800,000
14/11/2008 12,400 0.10 ▲ 0.81 12,700 12,800 12,200 100,300 1,243,720,000
13/11/2008 12,300 -0.10 ▼ -0.81 12,000 12,500 11,500 105,000 1,291,500,000
12/11/2008 12,400 0.00 ■■ 0.00 12,000 12,500 11,600 204,800 2,539,520,000
11/11/2008 12,400 -0.60 ▼ -4.62 12,100 13,000 12,100 170,600 2,115,440,000
10/11/2008 13,000 0.20 ▲ 1.56 13,000 13,500 12,700 141,500 1,839,500,000
07/11/2008 12,800 -0.50 ▼ -3.76 12,600 12,900 12,600 207,200 2,652,160,000
06/11/2008 13,300 -0.90 ▼ -6.34 14,000 14,000 13,300 163,200 2,170,560,000
05/11/2008 14,200 0.70 ▲ 5.19 14,200 14,200 14,000 220,000 3,124,000,000
04/11/2008 13,500 0.60 ▲ 4.65 12,700 13,500 12,700 71,200 961,200,000
03/11/2008 12,900 -0.70 ▼ -5.15 13,000 13,100 12,500 52,900 682,410,000
31/10/2008 13,600 0.40 ▲ 3.03 13,400 13,600 13,000 146,400 1,991,040,000
30/10/2008 13,200 0.70 ▲ 5.60 12,700 13,300 12,500 105,900 1,397,880,000
29/10/2008 12,500 0.10 ▲ 0.81 12,500 12,500 12,200 113,600 1,420,000,000
28/10/2008 12,400 0.20 ▲ 1.64 11,600 12,400 11,400 124,900 1,548,760,000
27/10/2008 12,200 -1.00 ▼ -7.58 12,800 12,800 12,200 234,800 2,864,560,000
24/10/2008 13,200 -0.30 ▼ -2.22 13,000 13,400 13,000 50,800 670,560,000
23/10/2008 13,500 -0.80 ▼ -5.59 13,700 13,800 13,300 118,700 1,602,450,000
22/10/2008 14,300 -0.30 ▼ -2.05 14,500 14,500 14,000 26,500 378,950,000
21/10/2008 14,600 0.70 ▲ 5.04 14,600 14,600 14,300 182,700 2,667,420,000
20/10/2008 13,900 -0.40 ▼ -2.80 13,800 14,500 13,300 133,600 1,857,040,000
17/10/2008 14,300 0.10 ▲ 0.70 14,500 14,800 14,100 74,500 1,065,350,000
16/10/2008 14,200 -1.10 ▼ -7.19 14,000 14,500 14,000 147,000 2,087,400,000
15/10/2008 15,300 0.60 ▲ 4.08 15,700 15,700 14,000 170,600 2,610,180,000
14/10/2008 14,700 0.70 ▲ 5.00 14,700 14,700 14,700 10,700 157,290,000
13/10/2008 14,000 0.50 ▲ 3.70 13,500 14,400 13,500 121,700 1,703,800,000
10/10/2008 13,500 -0.80 ▼ -5.59 13,500 14,000 13,300 140,200 1,892,700,000
09/10/2008 14,300 0.50 ▲ 3.62 14,000 14,500 13,200 202,200 2,891,460,000
08/10/2008 13,800 0.00 ■■ 0.00 12,800 14,100 12,800 196,000 2,704,800,000
07/10/2008 13,800 -0.80 ▼ -5.48 13,700 14,000 13,700 350,800 4,841,040,000
06/10/2008 14,600 -1.30 ▼ -8.18 15,800 15,800 14,500 217,400 3,174,040,000
03/10/2008 15,900 -0.10 ▼ -0.62 15,600 16,000 15,000 86,100 1,368,990,000
02/10/2008 16,000 0.50 ▲ 3.23 15,300 16,000 15,300 163,300 2,612,800,000
01/10/2008 15,500 0.30 ▲ 1.97 15,200 16,200 14,200 230,000 3,565,000,000
30/09/2008 15,200 -1.40 ▼ -8.43 15,200 15,200 15,200 20,800 316,160,000
29/09/2008 16,600 0.20 ▲ 1.22 17,200 17,200 15,800 229,000 3,801,400,000
26/09/2008 16,400 -0.20 ▼ -1.20 17,200 17,200 16,100 491,400 8,058,960,000
25/09/2008 16,600 0.90 ▲ 5.73 14,900 16,800 14,900 152,300 2,528,180,000
24/09/2008 15,700 -0.60 ▼ -3.68 16,000 16,200 15,200 111,400 1,748,980,000
23/09/2008 16,300 -0.30 ▼ -1.81 17,700 17,700 15,500 380,400 6,200,520,000
22/09/2008 16,600 0.20 ▲ 1.22 16,600 16,600 16,600 35,600 590,960,000
19/09/2008 16,400 1.00 ▲ 6.49 14,400 16,400 14,400 393,400 6,451,760,000
18/09/2008 15,400 -1.10 ▼ -6.67 15,400 15,400 15,400 15,100 232,540,000
17/09/2008 16,500 -1.20 ▼ -6.78 16,500 16,500 16,500 28,300 466,950,000
16/09/2008 17,700 -0.90 ▼ -4.84 17,700 18,000 17,700 62,700 1,109,790,000
15/09/2008 18,600 -1.40 ▼ -7.00 18,600 21,300 18,600 492,800 9,166,080,000
12/09/2008 20,000 -1.50 ▼ -6.98 20,000 20,000 20,000 15,300 306,000,000
11/09/2008 21,500 -1.30 ▼ -5.70 21,500 21,500 21,500 54,900 1,180,350,000
10/09/2008 22,800 -0.40 ▼ -1.72 24,000 24,500 22,800 116,200 2,649,360,000
09/09/2008 23,200 -3.10 ▼ -11.79 26,500 26,500 23,100 482,900 11,203,280,000
08/09/2008 26,300 1.70 ▲ 6.91 26,300 26,300 22,900 1,772,800 46,624,640,000
05/09/2008 24,600 1.60 ▲ 6.96 24,600 24,600 24,600 34,400 846,240,000
04/09/2008 23,000 1.50 ▲ 6.98 23,000 23,000 23,000 39,400 906,200,000
03/09/2008 21,500 1.40 ▲ 6.97 21,500 21,500 21,500 10,900 234,350,000
29/08/2008 20,100 1.30 ▲ 6.91 20,100 20,100 20,100 393,800 7,915,380,000
28/08/2008 18,800 1.20 ▲ 6.82 18,800 18,800 18,500 2,017,100 37,921,480,000
27/08/2008 17,600 1.10 ▲ 6.67 17,600 17,600 17,600 26,700 469,920,000
26/08/2008 16,500 1.00 ▲ 6.45 16,500 16,500 16,500 29,600 488,400,000
25/08/2008 15,500 1.00 ▲ 6.90 15,500 15,500 15,500 68,200 1,057,100,000
22/08/2008 14,500 0.70 ▲ 5.07 14,500 14,500 14,000 547,000 7,931,500,000
21/08/2008 13,800 0.90 ▲ 6.98 12,100 13,800 12,100 242,400 3,345,120,000
20/08/2008 12,900 -0.60 ▼ -4.44 12,900 13,600 12,900 56,500 728,850,000
19/08/2008 13,500 -0.60 ▼ -4.26 14,200 14,800 13,300 115,800 1,563,300,000
18/08/2008 14,100 0.40 ▲ 2.92 14,600 14,600 14,000 101,500 1,431,150,000
15/08/2008 13,700 0.30 ▲ 2.24 13,700 13,700 13,700 47,400 649,380,000
14/08/2008 13,400 0.60 ▲ 4.69 13,000 13,400 12,500 155,200 2,079,680,000
13/08/2008 12,800 -0.20 ▼ -1.54 13,500 13,500 12,500 40,500 518,400,000
12/08/2008 13,000 0.50 ▲ 4.00 13,000 13,000 12,800 159,100 2,068,300,000
11/08/2008 12,500 0.20 ▲ 1.63 12,500 12,500 12,500 27,300 341,250,000
08/08/2008 12,300 0.40 ▲ 3.36 11,600 12,300 11,600 100,600 1,237,380,000
07/08/2008 11,900 0.20 ▲ 1.71 12,000 12,000 11,700 58,600 697,340,000
06/08/2008 11,700 0.50 ▲ 4.46 11,000 11,700 10,900 24,400 285,480,000
05/08/2008 11,200 -0.40 ▼ -3.45 11,200 11,600 11,200 62,000 694,400,000
04/08/2008 11,600 -0.30 ▼ -2.52 11,700 11,800 11,600 69,300 803,880,000
01/08/2008 11,900 -0.50 ▼ -4.03 12,300 12,400 11,900 66,100 786,590,000
31/07/2008 12,400 -0.20 ▼ -1.59 12,500 12,500 12,200 63,200 783,680,000
30/07/2008 12,600 0.00 ■■ 0.00 13,000 13,100 12,200 46,000 579,600,000
29/07/2008 12,600 0.10 ▲ 0.80 12,600 12,600 12,200 61,200 771,120,000
28/07/2008 12,500 0.40 ▲ 3.31 11,700 12,500 11,700 182,400 2,280,000,000
25/07/2008 12,100 -0.50 ▼ -3.97 12,100 13,100 12,100 83,400 1,009,140,000
24/07/2008 12,600 -0.50 ▼ -3.82 12,600 12,600 12,600 76,800 967,680,000
23/07/2008 13,100 -0.50 ▼ -3.68 13,100 13,100 13,100 13,600 178,160,000
22/07/2008 13,600 -0.50 ▼ -3.55 13,600 13,600 13,600 12,400 168,640,000
21/07/2008 14,100 -0.50 ▼ -3.42 14,100 14,100 14,100 6,600 93,060,000
18/07/2008 14,600 -0.30 ▼ -2.01 14,700 15,000 14,600 33,300 486,180,000
17/07/2008 14,900 -0.60 ▼ -3.87 15,400 15,500 14,700 180,900 2,695,410,000
16/07/2008 15,500 0.20 ▲ 1.31 15,900 15,900 14,700 222,400 3,447,200,000
15/07/2008 15,300 0.50 ▲ 3.38 15,300 15,300 15,300 65,300 999,090,000
14/07/2008 14,800 0.40 ▲ 2.78 14,800 14,800 14,600 60,500 895,400,000
11/07/2008 14,400 0.30 ▲ 2.13 14,300 14,400 13,900 251,300 3,618,720,000
10/07/2008 14,100 -0.30 ▼ -2.08 14,200 14,300 13,800 205,500 2,897,550,000
09/07/2008 14,400 -0.40 ▼ -2.70 14,200 14,700 14,200 91,600 1,319,040,000
08/07/2008 14,800 0.00 ■■ 0.00 14,700 14,900 14,700 74,600 1,104,080,000
07/07/2008 14,800 -0.60 ▼ -3.90 15,500 16,000 14,800 93,800 1,388,240,000
04/07/2008 15,400 0.50 ▲ 3.36 15,300 15,400 15,000 95,300 1,467,620,000
03/07/2008 14,900 0.40 ▲ 2.76 14,900 14,900 14,500 208,300 3,103,670,000
02/07/2008 14,500 0.50 ▲ 3.57 14,500 14,500 14,000 255,300 3,701,850,000
01/07/2008 14,000 0.30 ▲ 2.19 13,500 14,000 13,400 118,700 1,661,800,000
30/06/2008 13,700 -0.20 ▼ -1.44 14,100 14,100 13,200 18,200 249,340,000
27/06/2008 13,900 0.00 ■■ 0.00 13,600 13,900 13,500 37,900 526,810,000
26/06/2008 13,900 -0.60 ▼ -4.14 14,500 14,500 13,800 27,100 376,690,000
25/06/2008 14,500 0.20 ▲ 1.40 14,600 14,700 14,000 50,500 732,250,000
24/06/2008 14,300 0.00 ■■ 0.00 13,800 14,300 13,800 27,700 396,110,000
23/06/2008 14,300 0.40 ▲ 2.88 13,400 14,400 13,400 87,600 1,252,680,000
20/06/2008 13,900 -0.50 ▼ -3.47 13,900 13,900 13,900 4,500 62,550,000
19/06/2008 14,400 -0.20 ▼ -1.37 14,400 14,400 14,400 7,600 109,440,000
18/06/2008 14,600 -0.40 ▼ -2.67 15,400 15,400 14,600 41,300 602,980,000
17/06/2008 15,000 0.40 ▲ 2.74 15,000 15,000 15,000 2,000 30,000,000
16/06/2008 14,600 0.40 ▲ 2.82 14,600 14,600 14,600 16,300 237,980,000
13/06/2008 14,200 0.40 ▲ 2.90 14,200 14,200 14,200 101,700 1,444,140,000
12/06/2008 13,800 0.40 ▲ 2.99 13,800 13,800 13,800 118,700 1,638,060,000
11/06/2008 13,400 0.20 ▲ 1.52 13,400 13,400 13,400 11,700 156,780,000
10/06/2008 13,200 0.10 ▲ 0.76 12,600 13,200 12,600 35,000 462,000,000
09/06/2008 13,100 0.20 ▲ 1.55 12,600 13,100 12,600 25,000 327,500,000
06/06/2008 12,900 -0.30 ▼ -2.27 12,900 12,900 12,900 39,200 505,680,000
05/06/2008 13,200 -0.40 ▼ -2.94 13,200 13,200 13,200 12,900 170,280,000
04/06/2008 13,600 -0.40 ▼ -2.86 13,600 13,700 13,600 14,000 190,400,000
03/06/2008 14,000 -0.30 ▼ -2.10 14,300 14,300 14,000 16,600 232,400,000
02/06/2008 14,300 0.00 ■■ 0.00 14,800 14,800 14,000 23,200 331,760,000
30/05/2008 14,300 0.20 ▲ 1.42 14,500 14,500 13,700 54,200 775,060,000
29/05/2008 14,100 0.20 ▲ 1.44 14,000 14,100 14,000 11,800 166,380,000
28/05/2008 13,900 0.40 ▲ 2.96 13,100 13,900 13,100 33,300 462,870,000
27/05/2008 13,500 -0.40 ▼ -2.88 13,500 13,500 13,500 8,500 114,750,000
26/05/2008 13,900 -0.40 ▼ -2.80 13,900 14,000 13,900 55,000 764,500,000
23/05/2008 14,300 -0.40 ▼ -2.72 14,300 14,400 14,300 25,700 367,510,000
22/05/2008 14,700 -0.10 ▼ -0.68 14,700 14,700 14,700 14,400 211,680,000
21/05/2008 14,800 -0.30 ▼ -1.99 14,700 15,400 14,700 58,200 861,360,000
20/05/2008 15,100 0.20 ▲ 1.34 14,700 15,100 14,300 68,300 1,031,330,000
19/05/2008 14,900 0.00 ■■ 0.00 14,800 15,000 14,500 43,800 652,620,000
16/05/2008 14,900 0.40 ▲ 2.76 14,100 14,900 14,100 51,800 771,820,000
15/05/2008 14,500 -0.40 ▼ -2.68 14,500 14,500 14,500 33,100 479,950,000
14/05/2008 14,900 -0.40 ▼ -2.61 14,900 14,900 14,900 12,200 181,780,000
13/05/2008 15,300 -0.40 ▼ -2.55 15,300 15,300 15,300 22,200 339,660,000
12/05/2008 15,700 -0.40 ▼ -2.48 15,800 15,800 15,700 43,200 678,240,000
09/05/2008 16,100 -0.40 ▼ -2.42 16,200 16,200 16,100 67,400 1,085,140,000
08/05/2008 16,500 -0.50 ▼ -2.94 16,500 16,500 16,500 53,600 884,400,000
07/05/2008 17,000 -0.50 ▼ -2.86 17,000 17,000 17,000 33,100 562,700,000
06/05/2008 17,500 -0.50 ▼ -2.78 17,500 17,900 17,500 35,800 626,500,000
05/05/2008 18,000 0.00 ■■ 0.00 18,500 18,500 18,000 37,500 675,000,000
29/04/2008 18,000 -0.30 ▼ -1.64 18,800 18,800 17,800 52,300 941,400,000
28/04/2008 18,300 0.40 ▲ 2.23 18,200 18,300 18,200 47,300 865,590,000
25/04/2008 17,900 0.10 ▲ 0.56 17,400 17,900 17,400 22,600 404,540,000
24/04/2008 17,800 0.40 ▲ 2.30 17,000 17,800 17,000 21,800 388,040,000
23/04/2008 17,400 -0.50 ▼ -2.79 17,500 17,800 17,400 18,100 314,940,000
22/04/2008 17,900 0.00 ■■ 0.00 18,000 18,000 17,500 30,200 540,580,000
21/04/2008 17,900 -0.20 ▼ -1.10 17,900 18,600 17,900 50,400 902,160,000
18/04/2008 18,100 -0.10 ▼ -0.55 18,200 18,500 17,800 32,500 588,250,000
17/04/2008 18,200 0.30 ▲ 1.68 17,700 18,200 17,300 30,300 551,460,000
16/04/2008 17,900 -0.30 ▼ -1.65 17,600 18,000 17,600 65,500 1,172,450,000
11/04/2008 18,200 -0.40 ▼ -2.15 18,100 18,200 18,100 76,700 1,395,940,000
10/04/2008 18,600 -0.50 ▼ -2.62 18,600 18,600 18,600 2,100 39,060,000
09/04/2008 19,100 -0.40 ▼ -2.05 20,100 20,100 19,100 72,100 1,377,110,000
08/04/2008 19,500 0.20 ▲ 1.04 19,800 19,800 18,800 178,300 3,476,850,000
07/04/2008 19,300 0.50 ▲ 2.66 19,300 19,300 19,300 200 3,860,000
04/04/2008 18,800 0.30 ▲ 1.62 18,800 18,800 18,800 100 1,880,000
03/04/2008 18,500 0.30 ▲ 1.65 18,500 18,500 18,500 50,600 936,100,000
02/04/2008 18,200 0.30 ▲ 1.68 18,200 18,200 18,200 100 1,820,000
01/04/2008 17,900 0.30 ▲ 1.70 17,900 17,900 17,900 52,900 946,910,000
31/03/2008 17,600 0.30 ▲ 1.73 17,600 17,600 17,600 43,700 769,120,000
28/03/2008 17,300 0.30 ▲ 1.76 17,300 17,300 17,300 51,300 887,490,000
27/03/2008 17,000 -0.20 ▼ -1.16 17,000 17,000 17,000 2,900 49,300,000
26/03/2008 17,200 1.40 ▲ 8.86 15,000 17,300 15,000 80,300 1,381,160,000
25/03/2008 15,800 -1.40 ▼ -8.14 15,700 17,000 15,700 82,800 1,308,240,000
24/03/2008 17,200 -1.50 ▼ -8.02 18,000 18,500 17,100 78,100 1,343,320,000
21/03/2008 18,700 -0.30 ▼ -1.58 19,200 19,400 18,600 34,200 639,540,000
20/03/2008 19,000 0.00 ■■ 0.00 20,000 20,000 18,500 27,700 526,300,000
19/03/2008 19,000 1.10 ▲ 6.15 19,000 19,700 18,300 39,600 752,400,000
18/03/2008 17,900 -1.50 ▼ -7.73 18,000 18,700 17,300 61,200 1,095,480,000
17/03/2008 19,400 -1.40 ▼ -6.73 21,000 21,000 18,800 28,600 554,840,000
14/03/2008 20,800 -0.20 ▼ -0.95 21,400 21,400 20,000 13,700 284,960,000
13/03/2008 21,000 0.60 ▲ 2.94 21,500 21,800 21,000 24,900 522,900,000
12/03/2008 21,100 1.10 ▲ 5.50 19,000 22,000 19,000 31,000 654,100,000
11/03/2008 20,000 -1.50 ▼ -6.98 22,000 22,000 19,800 91,100 1,822,000,000
10/03/2008 21,500 1.30 ▲ 6.44 22,200 22,200 20,200 179,600 3,861,400,000
07/03/2008 20,200 1.80 ▲ 9.78 20,200 20,200 20,200 51,200 1,034,240,000
06/03/2008 18,400 1.10 ▲ 6.36 18,400 18,400 18,400 13,800 253,920,000
05/03/2008 17,300 0.00 ■■ 0.00 17,400 17,400 16,000 44,700 773,310,000
04/03/2008 17,300 -1.50 ▼ -7.98 18,000 19,200 17,300 118,000 2,041,400,000
03/03/2008 18,800 -1.70 ▼ -8.29 20,500 20,500 18,700 29,600 556,480,000
29/02/2008 20,500 -0.40 ▼ -1.91 21,800 21,800 20,000 21,700 444,850,000
28/02/2008 20,900 1.10 ▲ 5.56 20,500 21,000 20,300 29,400 614,460,000
27/02/2008 19,800 -1.70 ▼ -7.91 22,000 22,500 19,800 55,300 1,094,940,000
26/02/2008 21,500 -1.00 ▼ -4.44 23,800 24,400 21,000 37,800 812,700,000
25/02/2008 22,500 0.60 ▲ 2.74 22,200 22,500 22,200 11,900 267,750,000
22/02/2008 21,900 0.30 ▲ 1.39 19,800 22,000 19,800 28,100 615,390,000
21/02/2008 21,600 -1.90 ▼ -8.09 23,000 23,000 21,600 21,200 457,920,000
20/02/2008 23,500 -1.10 ▼ -4.47 24,600 24,800 23,500 10,100 237,350,000
19/02/2008 24,600 -0.10 ▼ -0.40 24,000 24,600 24,000 7,500 184,500,000
18/02/2008 24,700 -0.50 ▼ -1.98 25,000 25,000 23,100 15,100 372,970,000
15/02/2008 25,200 0.10 ▲ 0.40 26,300 26,300 25,000 40,100 1,010,520,000
14/02/2008 25,100 0.10 ▲ 0.40 25,100 25,600 25,000 33,900 850,890,000
13/02/2008 25,000 -1.00 ▼ -3.85 25,800 25,800 25,000 10,700 267,500,000
12/02/2008 26,000 -0.90 ▼ -3.35 27,000 27,000 25,000 11,400 296,400,000
01/02/2008 26,900 0.80 ▲ 3.07 25,000 26,900 25,000 15,100 406,190,000
31/01/2008 26,100 -0.60 ▼ -2.25 26,500 26,500 25,100 35,600 929,160,000
30/01/2008 26,700 2.20 ▲ 8.98 24,500 26,700 24,500 23,000 614,100,000
29/01/2008 24,500 0.50 ▲ 2.08 24,000 24,900 23,500 13,200 323,400,000
28/01/2008 24,000 -0.10 ▼ -0.41 24,000 24,000 23,700 6,900 165,600,000
25/01/2008 24,100 0.10 ▲ 0.42 24,300 25,000 23,000 15,900 383,190,000
24/01/2008 24,000 0.00 ■■ 0.00 24,000 25,000 23,700 15,900 381,600,000
23/01/2008 24,000 -1.00 ▼ -4.00 24,600 25,000 23,700 18,100 434,400,000
22/01/2008 25,000 -0.60 ▼ -2.34 25,800 25,900 24,600 18,100 452,500,000
21/01/2008 25,600 -0.50 ▼ -1.92 25,500 25,900 25,200 10,100 258,560,000
18/01/2008 26,100 0.10 ▲ 0.38 27,000 27,000 26,000 16,400 428,040,000
17/01/2008 26,000 -0.80 ▼ -2.99 27,500 27,500 24,500 22,200 577,200,000
16/01/2008 26,800 2.60 ▲ 10.74 25,000 26,800 25,000 33,600 900,480,000
15/01/2008 24,200 -1.40 ▼ -5.47 25,500 25,500 23,500 18,500 447,700,000
14/01/2008 25,600 0.10 ▲ 0.39 25,800 26,000 25,500 9,500 243,200,000
11/01/2008 25,500 0.30 ▲ 1.19 25,500 26,500 25,300 16,500 420,750,000
10/01/2008 25,200 -0.40 ▼ -1.56 26,000 26,000 24,500 23,100 582,120,000
09/01/2008 25,600 -0.10 ▼ -0.39 25,900 26,900 25,200 21,500 550,400,000
08/01/2008 25,700 -1.70 ▼ -6.20 26,500 28,000 24,900 36,600 940,620,000
07/01/2008 27,400 -0.10 ▼ -0.36 28,200 28,200 27,300 8,000 219,200,000
04/01/2008 27,500 -1.10 ▼ -3.85 28,200 28,800 27,500 39,900 1,097,250,000
03/01/2008 28,600 -0.90 ▼ -3.05 28,500 29,000 28,500 6,600 188,760,000
02/01/2008 29,500 0.00 ■■ 0.00 29,000 29,500 28,600 33,700 994,150,000
28/12/2007 29,500 0.00 ■■ 0.00 29,500 29,500 29,000 19,100 563,450,000
27/12/2007 29,500 -0.30 ▼ -1.01 30,000 30,400 29,000 37,100 1,094,450,000
26/12/2007 29,800 -0.10 ▼ -0.33 29,000 29,900 29,000 16,700 497,660,000
25/12/2007 29,900 -0.60 ▼ -1.97 30,400 30,400 29,500 18,400 550,160,000
24/12/2007 30,500 -0.30 ▼ -0.97 30,200 30,900 30,200 47,600 1,451,800,000
21/12/2007 30,800 0.60 ▲ 1.99 30,000 30,800 30,000 30,600 942,480,000
20/12/2007 30,200 -0.80 ▼ -2.58 31,000 31,500 30,000 17,000 513,400,000
19/12/2007 31,000 0.80 ▲ 2.65 30,500 31,000 30,200 33,200 1,029,200,000
18/12/2007 30,200 -0.40 ▼ -1.31 30,600 30,600 30,000 21,800 658,360,000
17/12/2007 30,600 -0.40 ▼ -1.29 31,000 31,000 30,100 24,100 737,460,000
14/12/2007 31,000 1.00 ▲ 3.33 30,100 31,500 30,000 42,000 1,302,000,000
13/12/2007 30,000 -0.70 ▼ -2.28 31,000 31,000 30,000 33,400 1,002,000,000
12/12/2007 30,700 -0.30 ▼ -0.97 31,000 31,000 29,000 35,800 1,099,060,000
11/12/2007 31,000 -1.00 ▼ -3.12 31,200 31,200 30,000 21,500 666,500,000
10/12/2007 32,000 -0.60 ▼ -1.84 32,800 32,800 31,800 10,300 329,600,000
07/12/2007 32,600 0.20 ▲ 0.62 32,200 32,700 32,000 25,200 821,520,000
06/12/2007 32,400 -0.10 ▼ -0.31 32,800 32,800 32,200 15,900 515,160,000
05/12/2007 32,500 -0.70 ▼ -2.11 33,200 33,200 32,000 37,900 1,231,750,000
04/12/2007 33,200 0.20 ▲ 0.61 33,200 33,500 33,000 50,500 1,676,600,000
03/12/2007 33,000 -0.40 ▼ -1.20 33,000 33,300 32,800 37,900 1,250,700,000
30/11/2007 33,400 -0.30 ▼ -0.89 33,900 33,900 33,200 32,700 1,092,180,000
29/11/2007 33,700 -0.20 ▼ -0.59 33,800 33,900 33,600 13,500 454,950,000
28/11/2007 33,900 0.20 ▲ 0.59 33,000 33,900 33,000 31,800 1,078,020,000
27/11/2007 33,700 -0.30 ▼ -0.88 33,600 34,100 33,600 27,300 920,010,000
26/11/2007 34,000 0.20 ▲ 0.59 34,000 34,000 33,600 24,000 816,000,000
23/11/2007 33,800 -0.10 ▼ -0.29 33,300 34,000 33,000 26,600 899,080,000
22/11/2007 33,900 0.60 ▲ 1.80 34,000 34,500 33,600 53,100 1,800,090,000
21/11/2007 34,000 -0.50 ▼ -1.45 35,000 35,000 33,500 47,400 1,611,600,000
20/11/2007 34,500 -0.90 ▼ -2.54 35,100 35,100 34,000 35,400 1,221,300,000
19/11/2007 35,400 -0.50 ▼ -1.39 35,500 35,500 35,000 34,400 1,217,760,000
16/11/2007 35,900 -0.10 ▼ -0.28 35,000 35,900 34,700 25,500 915,450,000
15/11/2007 36,000 -1.90 ▼ -5.01 37,000 37,000 35,000 22,700 817,200,000
14/11/2007 37,900 3.90 ▲ 11.47 35,000 37,900 34,000 129,600 4,911,840,000
13/11/2007 34,000 -2.00 ▼ -5.56 35,800 35,800 33,500 25,300 860,200,000
12/11/2007 36,000 -1.70 ▼ -4.51 37,700 37,900 35,500 19,300 694,800,000
09/11/2007 37,700 0.20 ▲ 0.53 38,500 39,000 37,000 71,300 2,688,010,000
08/11/2007 37,500 0.80 ▲ 2.18 38,000 40,500 37,000 120,900 4,533,750,000
07/11/2007 36,700 -0.20 ▼ -0.54 37,000 37,200 36,000 53,400 1,959,780,000
06/11/2007 36,900 -0.20 ▼ -0.54 37,200 37,200 36,000 79,100 2,918,790,000
05/11/2007 37,100 -0.10 ▼ -0.27 37,000 37,500 37,000 81,300 3,016,230,000
02/11/2007 37,200 -0.10 ▼ -0.27 37,500 38,500 37,200 53,500 1,990,200,000
01/11/2007 37,300 0.00 ■■ 0.00 37,200 37,500 37,000 71,100 2,652,030,000
31/10/2007 37,300 0.00 ■■ 0.00 37,000 37,500 37,000 61,300 2,286,490,000
30/10/2007 37,300 -0.70 ▼ -1.84 38,000 38,000 37,000 37,700 1,406,210,000
29/10/2007 38,000 -0.20 ▼ -0.52 38,600 39,000 37,900 32,900 1,250,200,000
26/10/2007 38,200 -0.50 ▼ -1.29 39,000 39,000 38,100 74,000 2,826,800,000
25/10/2007 38,700 -0.40 ▼ -1.02 40,000 40,000 38,600 140,000 5,418,000,000
24/10/2007 39,100 0.50 ▲ 1.30 40,500 40,500 38,600 192,600 7,530,660,000
23/10/2007 38,600 0.50 ▲ 1.31 38,100 39,200 37,900 188,100 7,260,660,000
22/10/2007 38,100 -0.40 ▼ -1.04 38,900 39,000 38,000 58,700 2,236,470,000
19/10/2007 38,500 0.50 ▲ 1.32 39,000 39,000 37,600 44,500 1,713,250,000
18/10/2007 38,000 -1.00 ▼ -2.56 39,000 39,400 38,000 50,100 1,903,800,000
17/10/2007 39,000 0.00 ■■ 0.00 40,000 40,500 39,000 167,400 6,528,600,000
16/10/2007 39,000 1.00 ▲ 2.63 38,200 39,900 38,200 220,100 8,583,900,000
15/10/2007 38,000 -0.30 ▼ -0.78 39,500 39,500 37,100 124,400 4,727,200,000
12/10/2007 38,300 -0.50 ▼ -1.29 39,000 39,000 37,700 55,800 2,137,140,000
11/10/2007 38,800 -0.20 ▼ -0.51 39,500 40,000 38,600 90,500 3,511,400,000
10/10/2007 39,000 0.50 ▲ 1.30 38,500 40,500 38,000 95,300 3,716,700,000
09/10/2007 38,500 -0.50 ▼ -1.28 39,000 39,000 37,000 36,000 1,386,000,000
08/10/2007 39,000 -0.30 ▼ -0.76 39,300 40,000 38,500 84,500 3,295,500,000
05/10/2007 39,300 -0.10 ▼ -0.25 38,900 39,500 38,500 223,400 8,779,620,000
04/10/2007 39,400 -0.60 ▼ -1.50 39,300 39,700 39,000 62,500 2,462,500,000
03/10/2007 40,000 -0.80 ▼ -1.96 41,200 42,900 39,700 99,300 3,972,000,000
02/10/2007 40,800 1.50 ▲ 3.82 40,000 42,900 40,000 208,200 8,494,560,000
01/10/2007 39,300 3.50 ▲ 9.78 35,800 39,300 35,800 307,800 12,096,540,000
28/09/2007 35,800 0.20 ▲ 0.56 35,800 36,000 35,300 66,900 2,395,020,000
27/09/2007 35,600 -0.20 ▼ -0.56 36,000 36,000 35,500 34,000 1,210,400,000
26/09/2007 35,800 -0.30 ▼ -0.83 35,000 36,300 35,000 30,000 1,074,000,000
25/09/2007 36,100 0.50 ▲ 1.40 35,500 36,500 35,500 48,300 1,743,630,000
24/09/2007 35,600 0.10 ▲ 0.28 36,000 36,000 35,000 38,700 1,377,720,000
21/09/2007 35,500 -0.20 ▼ -0.56 35,500 35,900 35,200 11,200 397,600,000
20/09/2007 35,700 0.10 ▲ 0.28 35,300 37,000 35,300 24,200 863,940,000
19/09/2007 35,600 0.80 ▲ 2.30 34,900 35,600 34,500 51,300 1,826,280,000
18/09/2007 34,800 -0.30 ▼ -0.85 35,100 35,100 34,800 22,000 765,600,000
17/09/2007 35,100 -0.20 ▼ -0.57 35,300 35,300 35,000 10,500 368,550,000
14/09/2007 35,300 -0.20 ▼ -0.56 35,300 35,400 35,200 3,800 134,140,000
13/09/2007 35,500 0.00 ■■ 0.00 35,200 35,500 35,000 17,800 631,900,000
12/09/2007 35,500 0.10 ▲ 0.28 35,200 36,000 35,000 30,900 1,096,950,000
11/09/2007 35,400 -0.10 ▼ -0.28 35,300 35,400 35,000 36,100 1,277,940,000
10/09/2007 35,500 -0.30 ▼ -0.84 35,600 35,600 35,400 20,400 724,200,000
07/09/2007 35,800 0.10 ▲ 0.28 35,500 35,800 35,400 20,900 748,220,000
06/09/2007 35,700 0.00 ■■ 0.00 35,700 35,700 35,500 25,000 892,500,000
05/09/2007 35,700 -0.40 ▼ -1.11 36,000 36,100 35,600 25,400 906,780,000
04/09/2007 36,100 0.10 ▲ 0.28 36,000 36,300 35,800 20,700 747,270,000
31/08/2007 36,000 -0.10 ▼ -0.28 36,000 36,000 35,800 16,100 579,600,000
30/08/2007 36,100 -0.10 ▼ -0.28 36,000 36,100 36,000 6,500 234,650,000
29/08/2007 36,200 0.10 ▲ 0.28 36,000 36,200 35,900 24,700 894,140,000
28/08/2007 36,100 -0.20 ▼ -0.55 36,000 36,100 36,000 32,900 1,187,690,000
27/08/2007 36,300 -0.20 ▼ -0.55 36,200 36,300 36,000 17,600 638,880,000
24/08/2007 36,500 -1.50 ▼ -3.95 37,000 37,000 36,000 61,400 2,241,100,000
23/08/2007 38,000 2.30 ▲ 6.44 35,800 38,000 35,700 139,300 5,293,400,000
22/08/2007 35,700 -0.40 ▼ -1.11 36,000 36,000 35,700 29,000 1,035,300,000
21/08/2007 36,100 -0.30 ▼ -0.82 36,100 36,200 36,000 25,600 924,160,000
20/08/2007 36,400 0.20 ▲ 0.55 36,000 36,400 36,000 29,900 1,088,360,000
17/08/2007 36,200 -0.50 ▼ -1.36 36,400 36,500 36,000 15,800 571,960,000
16/08/2007 36,700 -0.30 ▼ -0.81 36,200 36,800 36,200 21,800 800,060,000
15/08/2007 37,000 0.00 ■■ 0.00 36,600 37,000 36,600 9,000 333,000,000
14/08/2007 37,000 0.10 ▲ 0.27 37,800 38,000 36,000 47,900 1,772,300,000
13/08/2007 36,900 -0.30 ▼ -0.81 38,400 38,400 36,800 30,700 1,132,830,000
10/08/2007 37,200 -0.80 ▼ -2.11 38,000 38,500 36,800 156,300 5,814,360,000
09/08/2007 38,000 1.50 ▲ 4.11 36,500 38,000 36,200 254,700 9,678,600,000
08/08/2007 36,500 -1.00 ▼ -2.67 36,500 37,000 36,500 3,500 127,750,000
07/08/2007 37,500 1.30 ▲ 3.59 36,100 37,500 36,000 142,300 5,336,250,000
06/08/2007 36,200 0.10 ▲ 0.28 35,500 38,000 34,800 117,000 4,235,400,000
03/08/2007 36,100 -0.90 ▼ -2.43 36,000 36,200 35,800 59,100 2,133,510,000
02/08/2007 37,000 0.50 ▲ 1.37 36,500 37,300 36,000 140,300 5,191,100,000
01/08/2007 36,500 0.50 ▲ 1.39 36,000 36,500 35,800 65,400 2,387,100,000
31/07/2007 36,000 -0.10 ▼ -0.28 35,900 36,300 35,900 92,100 3,315,600,000
30/07/2007 36,100 0.10 ▲ 0.28 35,500 36,200 35,200 37,600 1,357,360,000
27/07/2007 36,000 -0.50 ▼ -1.37 36,000 36,500 35,700 21,000 756,000,000
26/07/2007 36,500 -1.00 ▼ -2.67 36,000 37,000 35,500 11,800 430,700,000
25/07/2007 37,500 0.50 ▲ 1.35 36,900 37,500 36,400 156,900 5,883,750,000
24/07/2007 37,000 0.00 ■■ 0.00 37,000 37,100 33,700 53,600 1,983,200,000
23/07/2007 37,000 -0.30 ▼ -0.80 37,200 37,300 37,000 21,000 777,000,000
20/07/2007 37,300 -0.20 ▼ -0.53 37,500 37,500 37,100 25,500 951,150,000
19/07/2007 37,500 0.20 ▲ 0.54 37,000 37,700 37,000 44,700 1,676,250,000
18/07/2007 37,300 -0.30 ▼ -0.80 37,400 37,600 37,200 86,400 3,222,720,000
17/07/2007 37,600 -0.90 ▼ -2.34 37,500 37,600 37,300 52,900 1,989,040,000
16/07/2007 38,500 0.90 ▲ 2.39 37,300 38,500 37,000 95,200 3,665,200,000
13/07/2007 37,600 0.00 ■■ 0.00 37,800 37,800 37,300 8,100 304,560,000
12/07/2007 37,600 -0.50 ▼ -1.31 37,500 37,900 37,300 4,700 176,720,000
11/07/2007 38,100 -0.40 ▼ -1.04 38,500 38,500 38,100 12,900 491,490,000
10/07/2007 38,500 0.50 ▲ 1.32 38,000 39,000 38,000 228,800 8,808,800,000
09/07/2007 38,000 0.50 ▲ 1.33 37,000 38,500 37,000 130,800 4,970,400,000
06/07/2007 37,500 0.00 ■■ 0.00 37,200 37,500 37,000 51,200 1,920,000,000
05/07/2007 37,500 -2.40 ▼ -6.02 37,500 38,300 37,400 17,400 652,500,000
04/07/2007 39,900 2.40 ▲ 6.40 36,200 40,000 36,200 111,100 4,432,890,000
03/07/2007 37,500 0.00 ■■ 0.00 36,100 37,500 36,000 131,700 4,938,750,000
02/07/2007 37,500 0.00 ■■ 0.00 37,500 37,500 37,000 119,400 4,477,500,000
29/06/2007 37,500 -1.00 ▼ -2.60 37,500 37,600 37,100 22,200 832,500,000
28/06/2007 38,500 1.30 ▲ 3.49 37,500 38,500 37,500 100,500 3,869,250,000
27/06/2007 37,200 -0.80 ▼ -2.11 38,000 38,000 37,200 28,100 1,045,320,000
26/06/2007 38,000 0.60 ▲ 1.60 37,300 39,000 37,000 61,100 2,321,800,000
25/06/2007 37,400 -0.40 ▼ -1.06 37,800 37,800 37,200 30,000 1,122,000,000
22/06/2007 37,800 -0.20 ▼ -0.53 38,000 38,000 37,000 15,300 578,340,000
21/06/2007 38,000 -0.50 ▼ -1.30 38,000 38,600 38,000 92,000 3,496,000,000
20/06/2007 38,500 0.00 ■■ 0.00 38,100 38,600 38,000 79,800 3,072,300,000
19/06/2007 38,500 -0.20 ▼ -0.52 39,000 39,000 38,300 66,900 2,575,650,000
18/06/2007 38,700 0.20 ▲ 0.52 39,000 39,200 38,000 81,800 3,165,660,000
15/06/2007 38,500 0.10 ▲ 0.26 38,300 38,600 38,100 92,800 3,572,800,000
14/06/2007 38,400 -0.20 ▼ -0.52 38,100 39,000 35,000 36,700 1,409,280,000
13/06/2007 38,600 0.50 ▲ 1.31 38,100 39,000 38,100 13,200 509,520,000
12/06/2007 38,100 -0.90 ▼ -2.31 39,000 40,500 38,000 370,400 14,112,240,000
11/06/2007 39,000 0.40 ▲ 1.04 38,400 39,500 38,000 251,000 9,789,000,000
08/06/2007 38,600 0.60 ▲ 1.58 37,800 39,000 37,800 243,700 9,406,820,000
07/06/2007 38,000 -0.60 ▼ -1.55 38,300 38,400 37,800 43,400 1,649,200,000
06/06/2007 38,600 -0.20 ▼ -0.52 38,000 38,600 37,900 70,400 2,717,440,000
05/06/2007 38,800 0.80 ▲ 2.11 37,600 38,900 37,600 110,900 4,302,920,000
04/06/2007 38,000 -0.80 ▼ -2.06 39,000 39,000 38,000 20,800 790,400,000
01/06/2007 38,800 -0.20 ▼ -0.51 39,900 39,900 38,600 40,400 1,567,520,000
31/05/2007 39,000 0.00 ■■ 0.00 38,500 39,500 38,500 30,800 1,201,200,000
30/05/2007 39,000 -1.00 ▼ -2.50 39,200 39,700 38,800 65,300 2,546,700,000
29/05/2007 40,000 0.70 ▲ 1.78 39,000 40,500 38,900 283,100 11,324,000,000
28/05/2007 39,300 -0.60 ▼ -1.50 39,900 40,000 39,000 137,200 5,391,960,000
25/05/2007 39,900 0.40 ▲ 1.01 39,000 39,900 38,500 98,300 3,922,170,000
24/05/2007 39,500 -1.10 ▼ -2.71 40,000 41,000 38,600 85,100 3,361,450,000
23/05/2007 40,600 1.10 ▲ 2.78 39,500 41,000 39,500 395,900 16,073,540,000
22/05/2007 39,500 1.10 ▲ 2.86 38,000 39,500 37,800 133,500 5,273,250,000
21/05/2007 38,400 -1.00 ▼ -2.54 39,200 39,500 38,000 59,600 2,288,640,000
18/05/2007 39,400 0.90 ▲ 2.34 38,000 39,500 37,600 251,400 9,905,160,000
17/05/2007 38,500 0.80 ▲ 2.12 37,500 38,500 37,100 158,200 6,090,700,000
16/05/2007 37,700 0.00 ■■ 0.00 37,800 37,800 37,400 74,100 2,793,570,000
15/05/2007 37,700 -0.50 ▼ -1.31 38,000 38,500 37,500 58,600 2,209,220,000
14/05/2007 38,200 -0.20 ▼ -0.52 38,000 39,000 37,500 39,000 1,489,800,000
11/05/2007 38,400 0.50 ▲ 1.32 37,000 38,400 37,000 81,000 3,110,400,000
10/05/2007 37,900 -0.60 ▼ -1.56 38,000 38,000 36,000 84,300 3,194,970,000
09/05/2007 38,500 -0.10 ▼ -0.26 40,000 40,000 38,000 104,500 4,023,250,000
08/05/2007 38,600 0.60 ▲ 1.58 38,500 39,600 38,500 106,600 4,114,760,000
07/05/2007 38,000 1.60 ▲ 4.40 37,000 38,800 36,500 114,500 4,351,000,000
04/05/2007 36,400 -0.30 ▼ -0.82 36,900 36,900 35,000 30,700 1,117,480,000
03/05/2007 36,700 -0.30 ▼ -0.81 37,000 37,000 36,500 38,400 1,409,280,000
02/05/2007 37,000 -0.40 ▼ -1.07 38,000 38,000 37,000 32,700 1,209,900,000
25/04/2007 37,400 0.50 ▲ 1.36 36,500 37,900 36,500 90,100 3,369,740,000
24/04/2007 36,900 0.00 ■■ 0.00 37,000 37,000 36,000 80,200 2,959,380,000
23/04/2007 36,900 -1.00 ▼ -2.64 38,000 38,000 36,300 80,500 2,970,450,000
20/04/2007 37,900 -1.40 ▼ -3.56 42,000 42,000 37,900 99,300 3,763,470,000
19/04/2007 39,300 -0.70 ▼ -1.75 42,800 42,800 39,000 91,500 3,595,950,000
18/04/2007 40,000 3.00 ▲ 8.11 36,400 40,000 36,400 51,500 2,060,000,000
17/04/2007 37,000 -0.50 ▼ -1.33 38,000 38,000 34,500 147,100 5,442,700,000
16/04/2007 37,500 -2.40 ▼ -6.02 39,800 39,800 37,500 100,900 3,783,750,000
13/04/2007 39,900 -1.60 ▼ -3.86 42,000 42,000 39,000 117,200 4,676,280,000
12/04/2007 41,500 -1.30 ▼ -3.04 42,500 43,000 41,000 84,300 3,498,450,000
11/04/2007 42,800 -0.70 ▼ -1.61 43,500 43,500 42,600 54,700 2,341,160,000
10/04/2007 43,500 -0.50 ▼ -1.14 45,000 45,000 43,000 44,000 1,914,000,000
09/04/2007 44,000 0.00 ■■ 0.00 44,700 45,000 43,800 70,600 3,106,400,000
06/04/2007 44,000 -1.00 ▼ -2.22 44,300 45,000 42,000 238,500 10,494,000,000
05/04/2007 45,000 1.00 ▲ 2.27 45,000 45,500 39,300 255,600 11,502,000,000
04/04/2007 44,000 2.00 ▲ 4.76 42,900 44,100 42,500 86,800 3,819,200,000
03/04/2007 42,000 -1.20 ▼ -2.78 44,000 45,000 41,000 89,600 3,763,200,000
02/04/2007 43,200 -0.10 ▼ -0.23 48,000 48,000 41,200 150,700 6,510,240,000
30/03/2007 43,800 1.90 ▲ 4.53 46,000 46,000 43,500 330,800 14,489,040,000
29/03/2007 41,900 -0.60 ▼ -1.41 41,900 41,900 41,900 31,300 1,311,470,000
28/03/2007 43,000 4.80 ▲ 12.57 37,000 43,000 35,200 104,300 4,484,900,000
27/03/2007 38,200 -3.80 ▼ -9.05 40,000 42,000 38,200 231,100 8,828,020,000
26/03/2007 42,000 -4.90 ▼ -10.45 46,500 46,500 42,000 133,900 5,623,800,000
23/03/2007 46,900 -0.70 ▼ -1.47 47,000 48,000 45,000 192,500 9,028,250,000
22/03/2007 47,600 -1.40 ▼ -2.86 49,000 50,000 47,000 148,800 7,082,880,000
21/03/2007 49,000 1.00 ▲ 2.08 51,000 51,000 46,100 118,800 5,821,200,000
20/03/2007 48,000 -3.50 ▼ -6.80 52,000 52,000 46,700 140,600 6,748,800,000
19/03/2007 51,500 -0.40 ▼ -0.77 55,000 55,000 50,500 287,900 14,826,850,000
16/03/2007 51,900 2.90 ▲ 5.92 49,000 52,000 45,000 244,300 12,679,170,000
15/03/2007 49,000 -2.50 ▼ -4.85 50,000 50,000 46,700 224,100 10,980,900,000
14/03/2007 51,500 -1.30 ▼ -2.46 58,300 58,300 50,000 253,400 13,050,100,000
13/03/2007 52,800 0.80 ▲ 1.54 54,000 55,000 51,800 380,100 20,069,280,000
12/03/2007 52,000 1.00 ▲ 1.96 54,000 56,100 51,500 459,700 23,904,400,000
09/03/2007 51,000 1.50 ▲ 3.03 49,500 54,400 49,000 462,000 23,562,000,000
08/03/2007 49,500 -0.40 ▼ -0.80 50,000 51,000 48,000 364,900 18,062,550,000
07/03/2007 49,900 -1.10 ▼ -2.16 51,000 51,000 48,500 224,400 11,197,560,000
06/03/2007 51,000 -0.50 ▼ -0.97 51,000 53,000 50,100 375,800 19,165,800,000
05/03/2007 51,500 2.50 ▲ 5.10 49,000 53,500 49,000 355,300 18,297,950,000
02/03/2007 49,000 -1.50 ▼ -2.97 51,000 52,000 48,000 420,100 20,584,900,000
01/03/2007 50,500 -1.50 ▼ -2.88 54,000 59,400 49,000 433,300 21,881,650,000
28/02/2007 52,000 2.30 ▲ 4.63 54,000 54,600 49,700 728,800 37,897,600,000
27/02/2007 49,700 4.30 ▲ 9.47 49,700 49,700 49,700 309,700 15,392,090,000
26/02/2007 45,400 3.90 ▲ 9.40 44,000 45,400 43,800 315,600 14,328,240,000
15/02/2007 41,500 1.50 ▲ 3.75 42,000 43,000 40,500 450,800 18,708,200,000
14/02/2007 40,000 1.20 ▲ 3.09 41,000 41,000 39,000 635,000 25,400,000,000
13/02/2007 38,800 2.30 ▲ 6.30 39,300 39,300 37,000 578,600 22,449,680,000
12/02/2007 36,500 2.00 ▲ 5.80 35,000 37,000 34,000 420,900 15,362,850,000
09/02/2007 34,500 0.80 ▲ 2.37 30,500 35,000 30,500 600,900 20,731,050,000
08/02/2007 33,700 0.70 ▲ 2.12 33,500 34,000 33,000 496,900 16,745,530,000
07/02/2007 33,000 0.00 ■■ 0.00 33,300 34,000 32,600 278,300 9,183,900,000
06/02/2007 33,000 0.00 ■■ 0.00 34,000 34,000 32,000 229,200 7,563,600,000
05/02/2007 33,000 0.00 ■■ 0.00 33,000 34,000 32,500 275,400 9,088,200,000
02/02/2007 33,000 -1.00 ▼ -2.94 33,500 33,500 31,000 232,400 7,669,200,000
01/02/2007 34,000 0.00 ■■ 0.00 35,100 35,100 32,000 370,800 12,607,200,000
31/01/2007 34,000 0.00 ■■ 0.00 36,000 36,000 33,800 434,000 14,756,000,000
30/01/2007 34,000 1.50 ▲ 4.62 34,000 34,900 33,200 266,000 9,044,000,000
29/01/2007 32,500 2.50 ▲ 8.33 30,500 32,500 30,500 234,500 7,621,250,000
26/01/2007 30,000 -0.50 ▼ -1.64 30,500 30,500 28,500 154,400 4,632,000,000
25/01/2007 30,500 -0.50 ▼ -1.61 32,000 32,000 28,800 213,700 6,517,850,000
24/01/2007 31,000 -1.60 ▼ -4.91 32,500 34,000 30,100 323,300 10,022,300,000
23/01/2007 32,600 -0.90 ▼ -2.69 35,000 35,000 31,000 193,000 6,291,800,000
22/01/2007 33,500 -0.30 ▼ -0.89 33,800 37,100 32,000 374,300 12,539,050,000
19/01/2007 33,800 1.30 ▲ 4.00 33,800 33,800 33,000 348,300 11,772,540,000
18/01/2007 32,500 -0.20 ▼ -0.61 30,400 32,700 30,400 758,200 24,641,500,000
17/01/2007 32,700 -3.50 ▼ -9.67 39,900 39,900 32,700 219,900 7,190,730,000
16/01/2007 36,200 3.20 ▲ 9.70 36,300 36,300 36,000 819,800 29,676,760,000
15/01/2007 33,000 3.00 ▲ 10.00 33,000 33,000 33,000 372,100 12,279,300,000
12/01/2007 30,000 2.70 ▲ 9.89 30,000 30,000 30,000 197,300 5,919,000,000
11/01/2007 27,300 1.30 ▲ 5.00 26,000 27,300 26,000 548,400 14,971,320,000
10/01/2007 26,000 2.40 ▲ 10.17 24,000 26,200 23,800 617,000 16,042,000,000
09/01/2007 23,600 0.40 ▲ 1.72 22,600 25,000 22,600 404,400 9,543,840,000
08/01/2007 23,200 0.10 ▲ 0.43 23,800 24,000 22,500 225,100 5,222,320,000
05/01/2007 23,100 0.90 ▲ 4.05 22,800 23,600 22,000 586,600 13,550,460,000
04/01/2007 22,200 2.00 ▲ 9.90 20,300 22,200 20,000 223,400 4,959,480,000
03/01/2007 20,200 -0.30 ▼ -1.46 20,500 20,500 19,100 91,900 1,856,380,000
02/01/2007 20,500 -0.50 ▼ -2.38 21,000 21,500 20,500 56,400 1,156,200,000
29/12/2006 21,000 -0.60 ▼ -2.78 21,000 21,500 21,000 54,300 1,140,300,000
28/12/2006 21,600 0.10 ▲ 0.47 22,000 22,000 21,000 118,900 2,568,240,000
27/12/2006 21,500 -0.20 ▼ -0.92 22,000 22,500 21,500 130,200 2,799,300,000
26/12/2006 21,700 1.10 ▲ 5.34 20,500 22,000 20,500 103,300 2,241,610,000
25/12/2006 20,600 -0.80 ▼ -3.74 19,300 20,800 19,300 112,500 2,317,500,000
22/12/2006 21,400 -0.70 ▼ -3.17 22,100 22,800 21,200 48,800 1,044,320,000
21/12/2006 22,100 -1.70 ▼ -7.14 24,200 24,200 21,600 270,200 5,971,420,000
20/12/2006 23,800 0.80 ▲ 3.48 24,000 24,900 22,800 347,400 8,268,120,000
19/12/2006 23,000 1.50 ▲ 6.98 22,000 23,200 21,500 516,300 11,874,900,000
18/12/2006 21,500 1.10 ▲ 5.39 22,000 22,000 20,400 196,100 4,216,150,000
15/12/2006 20,400 1.80 ▲ 9.68 19,300 20,400 19,100 276,700 5,644,680,000
14/12/2006 18,600 0.20 ▲ 1.09 18,200 19,000 18,000 302,300 5,622,780,000
13/12/2006 18,400 -0.30 ▼ -1.60 18,400 18,500 18,200 252,700 4,649,680,000
12/12/2006 18,700 -0.30 ▼ -1.58 18,800 19,000 18,000 277,500 5,189,250,000
11/12/2006 19,000 0.00 ■■ 0.00 19,000 19,300 18,800 222,900 4,235,100,000
08/12/2006 19,000 -0.40 ▼ -2.06 19,500 19,500 19,000 159,300 3,026,700,000
07/12/2006 19,400 0.30 ▲ 1.57 18,500 19,500 18,500 213,200 4,136,080,000
06/12/2006 19,100 -0.70 ▼ -3.54 19,600 19,600 18,200 314,500 6,006,950,000
05/12/2006 19,800 0.10 ▲ 0.51 19,700 20,000 19,400 228,600 4,526,280,000
04/12/2006 19,700 -0.50 ▼ -2.48 20,500 21,000 19,400 186,700 3,677,990,000
01/12/2006 20,200 -1.40 ▼ -6.48 21,000 21,000 19,900 199,700 4,033,940,000
30/11/2006 21,600 -1.10 ▼ -4.85 23,400 23,400 20,800 180,400 3,896,640,000
29/11/2006 22,700 1.40 ▲ 6.57 23,400 23,400 21,500 288,200 6,542,140,000
28/11/2006 21,300 1.30 ▲ 6.50 21,000 22,000 20,000 308,700 6,575,310,000
27/11/2006 20,000 1.30 ▲ 6.95 20,200 20,500 19,400 228,900 4,578,000,000
24/11/2006 18,700 0.00 ■■ 0.00 17,000 20,000 17,000 336,100 6,285,070,000
(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