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 Xây Dựng Sông Hồng
Song Hong Construction Joint Stock Company
Mã CK:      ICG      6.90      ■■ 0 (0%)      (cập nhật 23:45 21/11/2024)
Đang giao dịch
Sàn giao dịch: HNX
Nhóm ngành: Xây dựng & vật liệu xây dựng
Website: http://www.incomex.com.vn
ICG » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
21/11/2024 6,900 0.00 ■■ 0.00 6,900 0 0 0 0
20/11/2024 6,900 0.00 ■■ 0.00 6,900 0 0 0 0
19/11/2024 6,900 0.00 ■■ 0.00 6,900 0 0 0 0
18/11/2024 6,900 0.20 ▲ 2.90 6,700 6,900 6,800 30 207,000
15/11/2024 6,700 0.00 ■■ 0.00 6,700 6,700 6,400 110 737,000
14/11/2024 6,700 0.00 ■■ 0.00 6,700 6,700 6,700 10 67,000
13/11/2024 6,700 -0.10 ▼ -1.49 6,800 6,800 6,700 2,000 13,400,000
12/11/2024 6,800 0.10 ▲ 1.47 6,700 6,800 6,700 320 2,176,000
11/11/2024 6,700 0.10 ▲ 1.49 6,600 6,700 6,600 1,700 11,390,000
08/11/2024 6,600 0.30 ▲ 4.55 6,300 6,700 6,400 490 3,234,000
07/11/2024 6,300 -0.40 ▼ -6.35 6,700 6,700 6,300 1,160 7,308,000
06/11/2024 6,700 0.40 ▲ 5.97 6,300 6,800 6,200 280 1,876,000
05/11/2024 6,300 0.10 ▲ 1.59 6,200 6,800 5,700 3,410 21,483,000
04/11/2024 6,200 -0.50 ▼ -8.06 6,700 6,300 6,200 1,230 7,626,000
01/11/2024 6,700 -0.10 ▼ -1.49 6,800 7,000 6,300 3,250 21,775,000
31/10/2024 6,800 0.00 ■■ 0.00 6,800 0 0 0 0
30/10/2024 6,800 0.20 ▲ 2.94 6,600 6,900 6,600 400 2,720,000
29/10/2024 6,600 0.20 ▲ 3.03 6,400 6,600 6,500 1,480 9,768,000
28/10/2024 6,400 -0.50 ▼ -7.81 6,900 6,400 6,400 30 192,000
25/10/2024 6,900 0.40 ▲ 5.80 6,500 6,900 6,900 10 69,000
24/10/2024 6,500 0.00 ■■ 0.00 6,500 6,500 6,200 170 1,105,000
23/10/2024 6,500 0.20 ▲ 3.08 6,300 6,700 6,500 20 130,000
22/10/2024 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 80 504,000
21/10/2024 6,300 -0.60 ▼ -9.52 6,900 6,700 6,300 1,170 7,371,000
18/10/2024 6,900 0.10 ▲ 1.45 6,800 6,900 6,700 210 1,449,000
17/10/2024 6,800 -0.30 ▼ -4.41 7,100 7,100 7,100 10 68,000
16/10/2024 7,100 -0.10 ▼ -1.41 7,200 7,100 6,600 130 923,000
15/10/2024 7,200 0.00 ■■ 0.00 7,200 0 0 0 0
14/10/2024 7,200 0.00 ■■ 0.00 7,200 0 0 0 0
11/10/2024 7,200 -0.10 ▼ -1.39 7,300 7,200 7,200 10 72,000
10/10/2024 7,300 0.00 ■■ 0.00 7,300 0 0 0 0
09/10/2024 7,300 0.00 ■■ 0.00 7,300 0 0 0 0
08/10/2024 7,300 0.00 ■■ 0.00 7,300 0 0 0 0
07/10/2024 7,300 0.00 ■■ 0.00 7,300 0 0 0 0
04/10/2024 7,300 0.00 ■■ 0.00 7,300 0 0 0 0
03/10/2024 7,300 0.00 ■■ 0.00 7,300 0 0 0 0
02/10/2024 7,300 0.00 ■■ 0.00 7,300 0 0 0 0
01/10/2024 7,300 0.10 ▲ 1.37 7,200 7,300 7,000 30 219,000
30/09/2024 7,200 0.20 ▲ 2.78 7,000 7,200 7,000 30 216,000
27/09/2024 7,000 -0.30 ▼ -4.29 7,300 7,000 7,000 10 70,000
26/09/2024 7,300 0.00 ■■ 0.00 7,300 7,300 7,300 30 219,000
25/09/2024 7,300 0.00 ■■ 0.00 7,300 0 0 0 0
24/09/2024 7,300 -0.10 ▼ -1.37 7,400 7,300 7,000 110 803,000
23/09/2024 7,400 0.20 ▲ 2.70 7,200 7,600 7,200 170 1,258,000
20/09/2024 7,200 0.10 ▲ 1.39 7,100 7,300 7,000 130 936,000
19/09/2024 7,600 -0.20 ▼ -2.63 7,800 7,600 7,500 40 304,000
18/09/2024 7,800 0.00 ■■ 0.00 7,800 7,800 7,700 90 702,000
17/09/2024 7,800 0.00 ■■ 0.00 7,800 0 0 0 0
16/09/2024 7,800 0.00 ■■ 0.00 7,800 7,800 7,500 240 1,872,000
13/09/2024 7,800 0.00 ■■ 0.00 7,800 7,800 7,800 30 234,000
12/09/2024 7,800 -0.10 ▼ -1.28 7,900 7,800 7,600 210 1,638,000
11/09/2024 7,900 0.00 ■■ 0.00 7,900 0 0 0 0
10/09/2024 7,900 0.00 ■■ 0.00 7,900 0 0 0 0
09/09/2024 7,900 0.30 ▲ 3.80 7,600 7,900 7,900 10 79,000
06/09/2024 7,600 -0.20 ▼ -2.63 7,800 7,600 7,600 40 304,000
05/09/2024 7,800 -0.10 ▼ -1.28 7,900 7,800 7,800 530 4,134,000
04/09/2024 7,900 0.00 ■■ 0.00 7,900 8,100 7,700 960 7,584,000
30/08/2024 7,900 0.20 ▲ 2.53 7,700 8,000 7,700 180 1,422,000
29/08/2024 7,700 0.00 ■■ 0.00 7,700 7,800 7,700 590 4,543,000
28/08/2024 7,700 -0.10 ▼ -1.30 7,800 7,700 7,700 40 308,000
27/08/2024 7,800 0.20 ▲ 2.56 7,600 7,800 7,800 10 78,000
26/08/2024 7,600 -0.40 ▼ -5.26 8,000 7,900 7,600 260 1,976,000
23/08/2024 8,000 0.00 ■■ 0.00 8,000 0 0 0 0
22/08/2024 8,000 0.10 ▲ 1.25 7,900 8,000 8,000 30 240,000
21/08/2024 7,900 0.00 ■■ 0.00 7,900 0 0 0 0
20/08/2024 7,900 -0.10 ▼ -1.27 8,000 8,000 7,800 580 4,582,000
19/08/2024 8,000 0.20 ▲ 2.50 7,800 8,000 7,700 70 560,000
16/08/2024 7,800 0.10 ▲ 1.28 7,700 7,800 7,700 380 2,964,000
15/08/2024 7,700 0.00 ■■ 0.00 7,700 7,700 7,200 200 1,540,000
14/08/2024 7,700 0.10 ▲ 1.30 7,600 7,700 7,400 60 462,000
13/08/2024 7,600 0.00 ■■ 0.00 7,600 0 0 0 0
12/08/2024 7,600 0.00 ■■ 0.00 7,600 0 0 0 0
09/08/2024 7,600 0.10 ▲ 1.32 7,500 7,600 7,400 70 532,000
08/08/2024 7,500 -0.30 ▼ -4.00 7,800 7,500 7,500 10 75,000
07/08/2024 7,800 0.00 ■■ 0.00 7,800 0 0 0 0
06/08/2024 7,800 0.00 ■■ 0.00 7,800 7,800 7,300 40 312,000
05/08/2024 7,800 0.00 ■■ 0.00 7,800 0 0 0 0
02/08/2024 7,800 0.00 ■■ 0.00 7,800 0 0 0 0
01/08/2024 7,800 0.30 ▲ 3.85 7,500 8,000 7,400 1,550 12,090,000
31/07/2024 7,500 -0.40 ▼ -5.33 7,900 7,700 7,500 510 3,825,000
30/07/2024 7,900 0.00 ■■ 0.00 7,900 7,900 7,700 40 316,000
29/07/2024 7,900 0.20 ▲ 2.53 7,700 7,900 7,900 10 79,000
26/07/2024 7,700 -0.30 ▼ -3.90 8,000 7,700 7,700 10 77,000
25/07/2024 8,000 0.00 ■■ 0.00 8,000 8,000 7,600 390 3,120,000
24/07/2024 8,000 0.00 ■■ 0.00 8,000 8,000 7,800 50 400,000
23/07/2024 8,000 -0.40 ▼ -5.00 8,400 8,300 8,000 190 1,520,000
22/07/2024 8,400 0.00 ■■ 0.00 8,400 0 0 0 0
19/07/2024 8,400 0.10 ▲ 1.19 8,300 8,400 7,900 20 168,000
18/07/2024 8,300 0.40 ▲ 4.82 7,900 8,300 7,900 20 166,000
17/07/2024 7,900 -0.50 ▼ -6.33 8,400 8,200 7,900 1,520 12,008,000
16/07/2024 8,400 0.00 ■■ 0.00 8,400 0 0 0 0
15/07/2024 8,400 0.00 ■■ 0.00 8,400 0 0 0 0
12/07/2024 8,400 0.00 ■■ 0.00 8,400 0 0 0 0
11/07/2024 8,400 0.00 ■■ 0.00 8,400 8,400 8,100 140 1,176,000
10/07/2024 8,400 0.00 ■■ 0.00 8,400 8,400 8,200 20 168,000
09/07/2024 8,400 -0.10 ▼ -1.19 8,500 0 0 0 0
08/07/2024 8,400 -0.10 ▼ -1.19 8,500 8,400 8,400 50 420,000
05/07/2024 8,500 0.00 ■■ 0.00 8,500 8,500 8,200 630 5,355,000
04/07/2024 8,500 0.10 ▲ 1.18 8,400 8,500 8,300 960 8,160,000
03/07/2024 8,400 0.00 ■■ 0.00 8,400 8,400 8,400 40 336,000
02/07/2024 8,400 0.00 ■■ 0.00 8,400 8,400 8,100 180 1,512,000
01/07/2024 8,400 -0.10 ▼ -1.19 8,500 8,500 8,100 690 5,796,000
28/06/2024 8,500 -0.10 ▼ -1.18 8,600 8,500 8,300 60 510,000
27/06/2024 8,600 0.20 ▲ 2.33 8,400 8,600 8,300 4,800 41,280,000
26/06/2024 8,400 0.30 ▲ 3.57 8,100 8,400 8,100 820 6,888,000
25/06/2024 8,100 -0.10 ▼ -1.23 8,200 8,100 8,100 100 810,000
24/06/2024 8,200 0.20 ▲ 2.44 8,000 8,300 8,000 1,240 10,168,000
21/06/2024 8,000 0.00 ■■ 0.00 8,000 8,000 7,700 520 4,160,000
20/06/2024 8,000 0.20 ▲ 2.50 7,800 8,000 7,800 80 640,000
19/06/2024 7,800 0.10 ▲ 1.28 7,700 7,800 7,700 310 2,418,000
18/06/2024 7,700 -0.10 ▼ -1.30 7,800 7,700 7,600 300 2,310,000
17/06/2024 7,800 -0.20 ▼ -2.56 8,000 7,900 7,600 1,640 12,792,000
14/06/2024 8,000 -0.50 ▼ -6.25 8,500 8,500 8,000 330 2,640,000
13/06/2024 8,500 0.40 ▲ 4.71 8,100 8,800 8,100 990 8,415,000
12/06/2024 8,100 0.00 ■■ 0.00 8,100 8,100 7,800 20 162,000
11/06/2024 8,100 0.00 ■■ 0.00 8,100 8,100 7,900 900 7,290,000
10/06/2024 8,100 0.00 ■■ 0.00 8,100 8,100 7,800 1,870 15,147,000
07/06/2024 8,100 0.00 ■■ 0.00 8,100 8,300 7,700 200 1,620,000
06/06/2024 8,100 -0.20 ▼ -2.47 8,300 8,300 7,500 1,040 8,424,000
05/06/2024 8,300 0.00 ■■ 0.00 8,300 8,400 7,900 630 5,229,000
04/06/2024 8,300 0.70 ▲ 8.43 7,600 8,300 7,700 4,760 39,508,000
03/06/2024 7,600 0.10 ▲ 1.32 7,500 7,800 7,300 2,210 16,796,000
31/05/2024 7,500 0.00 ■■ 0.00 7,500 0 0 0 0
30/05/2024 7,500 -0.10 ▼ -1.33 7,600 7,600 7,200 290 2,175,000
29/05/2024 7,600 0.20 ▲ 2.63 7,400 7,600 7,300 60 456,000
28/05/2024 7,400 -0.10 ▼ -1.35 7,500 7,400 7,200 520 3,848,000
27/05/2024 7,500 0.10 ▲ 1.33 7,400 7,500 7,400 30 225,000
24/05/2024 7,400 -0.20 ▼ -2.70 7,600 7,500 7,400 110 814,000
23/05/2024 7,600 0.20 ▲ 2.63 7,400 7,600 7,200 750 5,700,000
22/05/2024 7,400 0.00 ■■ 0.00 7,400 7,600 7,200 610 4,514,000
21/05/2024 7,400 0.00 ■■ 0.00 7,400 7,400 7,200 130 962,000
20/05/2024 7,400 -0.10 ▼ -1.35 7,500 7,800 7,200 680 5,032,000
17/05/2024 7,500 0.00 ■■ 0.00 7,500 7,600 7,200 680 5,100,000
16/05/2024 7,500 0.00 ■■ 0.00 7,500 0 0 0 0
15/05/2024 7,500 -0.10 ▼ -1.33 7,600 7,500 7,200 50 375,000
14/05/2024 7,600 0.00 ■■ 0.00 7,600 0 0 0 0
13/05/2024 7,600 0.00 ■■ 0.00 7,600 0 0 0 0
10/05/2024 7,600 -0.10 ▼ -1.32 7,700 7,600 7,600 20 152,000
09/05/2024 7,700 0.00 ■■ 0.00 7,700 7,700 7,200 290 2,233,000
08/05/2024 7,700 0.10 ▲ 1.30 7,600 7,700 7,500 100 770,000
07/05/2024 7,600 0.00 ■■ 0.00 7,600 7,600 7,200 290 2,204,000
06/05/2024 7,600 0.10 ▲ 1.32 7,500 7,600 7,200 180 1,368,000
03/05/2024 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 40 300,000
02/05/2024 7,500 -0.20 ▼ -2.67 7,700 7,500 7,500 40 300,000
26/04/2024 7,700 0.30 ▲ 3.90 7,400 7,700 7,200 1,370 10,549,000
25/04/2024 7,400 0.00 ■■ 0.00 7,400 0 0 0 0
24/04/2024 7,400 0.10 ▲ 1.35 7,300 7,400 7,200 780 5,772,000
23/04/2024 7,300 0.00 ■■ 0.00 7,300 7,400 7,200 220 1,606,000
22/04/2024 7,300 0.00 ■■ 0.00 7,300 7,400 7,300 260 1,898,000
19/04/2024 7,300 -0.20 ▼ -2.74 7,500 7,300 7,200 370 2,701,000
17/04/2024 7,500 0.00 ■■ 0.00 7,500 0 0 0 0
16/04/2024 7,500 -0.20 ▼ -2.67 7,700 7,600 7,300 330 2,475,000
15/04/2024 7,700 0.00 ■■ 0.00 7,700 0 0 0 0
12/04/2024 7,700 0.00 ■■ 0.00 7,700 7,700 7,300 640 4,928,000
11/04/2024 7,700 0.00 ■■ 0.00 7,700 0 0 0 0
10/04/2024 7,700 0.00 ■■ 0.00 7,700 0 0 0 0
09/04/2024 7,700 0.00 ■■ 0.00 7,700 7,700 7,200 570 4,389,000
08/04/2024 7,700 0.00 ■■ 0.00 7,700 7,700 7,700 10 77,000
05/04/2024 7,400 -0.30 ▼ -4.05 7,700 7,500 7,400 270 1,998,000
04/04/2024 7,700 0.00 ■■ 0.00 7,700 7,700 7,500 560 4,312,000
03/04/2024 7,700 0.00 ■■ 0.00 7,700 7,800 7,600 200 1,540,000
02/04/2024 7,700 0.00 ■■ 0.00 7,700 7,700 7,400 300 2,310,000
01/04/2024 7,700 0.00 ■■ 0.00 7,700 7,700 7,700 120 924,000
29/03/2024 7,700 0.00 ■■ 0.00 7,700 0 0 0 0
28/03/2024 7,700 -0.10 ▼ -1.30 7,800 7,900 7,700 490 3,773,000
27/03/2024 7,800 0.00 ■■ 0.00 7,800 0 0 0 0
26/03/2024 7,800 0.10 ▲ 1.28 7,700 7,800 7,700 830 6,474,000
25/03/2024 7,700 0.00 ■■ 0.00 7,700 0 0 0 0
22/03/2024 7,700 0.10 ▲ 1.30 7,600 7,700 7,400 1,290 9,933,000
21/03/2024 7,600 0.00 ■■ 0.00 7,600 7,600 7,600 200 1,520,000
20/03/2024 7,600 -0.10 ▼ -1.32 7,700 7,600 7,400 620 4,712,000
19/03/2024 7,700 0.10 ▲ 1.30 7,600 7,800 7,400 290 2,233,000
18/03/2024 7,600 -0.20 ▼ -2.63 7,800 7,700 7,400 1,190 9,044,000
15/03/2024 7,800 0.00 ■■ 0.00 7,800 0 0 0 0
14/03/2024 7,800 0.10 ▲ 1.28 7,700 7,800 7,500 40 312,000
13/03/2024 7,700 -0.10 ▼ -1.30 7,800 7,700 7,200 3,540 27,258,000
12/03/2024 7,800 -0.10 ▼ -1.28 7,900 7,800 7,500 500 3,900,000
11/03/2024 7,900 0.10 ▲ 1.27 7,800 7,900 7,800 1,300 10,270,000
08/03/2024 7,800 0.00 ■■ 0.00 7,800 7,800 7,500 750 5,850,000
07/03/2024 7,800 0.30 ▲ 3.85 7,500 7,900 7,500 180 1,404,000
06/03/2024 7,500 -0.40 ▼ -5.33 7,900 7,900 7,400 3,370 25,275,000
05/03/2024 7,900 0.00 ■■ 0.00 7,900 0 0 0 0
04/03/2024 7,900 0.00 ■■ 0.00 7,900 7,900 7,600 400 3,160,000
01/03/2024 7,900 -0.10 ▼ -1.27 8,000 7,900 7,800 520 4,108,000
29/02/2024 8,000 0.10 ▲ 1.25 7,900 8,000 7,700 760 6,080,000
28/02/2024 7,900 -0.10 ▼ -1.27 8,000 8,000 7,900 1,120 8,848,000
27/02/2024 8,000 0.00 ■■ 0.00 8,000 8,000 7,800 480 3,840,000
26/02/2024 8,000 0.00 ■■ 0.00 8,000 8,000 7,800 590 4,720,000
23/02/2024 8,000 0.10 ▲ 1.25 7,900 8,000 7,800 1,070 8,560,000
22/02/2024 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 830 6,557,000
21/02/2024 7,900 0.00 ■■ 0.00 7,900 0 0 0 0
20/02/2024 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 4,000 31,600,000
19/02/2024 7,900 0.00 ■■ 0.00 7,900 8,000 7,600 28,200 222,780,000
16/02/2024 7,900 0.00 ■■ 0.00 7,900 0 0 0 0
15/02/2024 7,900 0.30 ▲ 3.80 7,600 7,900 7,400 3,100 24,490,000
07/02/2024 7,600 -0.30 ▼ -3.95 7,900 7,600 7,500 1,300 9,880,000
06/02/2024 7,900 0.10 ▲ 1.27 7,800 7,900 7,500 2,800 22,120,000
05/02/2024 7,800 0.00 ■■ 0.00 7,800 7,800 7,400 1,700 13,260,000
02/02/2024 7,800 -0.20 ▼ -2.56 8,000 7,900 7,800 800 6,240,000
01/02/2024 8,000 0.00 ■■ 0.00 8,000 8,000 7,900 1,500 12,000,000
31/01/2024 8,000 0.00 ■■ 0.00 8,000 8,000 7,400 4,000 32,000,000
30/01/2024 8,000 0.20 ▲ 2.50 7,800 8,000 7,600 3,300 26,400,000
29/01/2024 7,800 -0.20 ▼ -2.56 8,000 8,000 7,700 9,100 70,980,000
26/01/2024 8,000 0.50 ▲ 6.25 7,500 8,100 7,600 26,100 208,800,000
25/01/2024 7,500 0.10 ▲ 1.33 7,400 8,000 7,400 11,000 82,500,000
24/01/2024 7,400 -0.10 ▼ -1.35 7,500 7,400 7,400 4,500 33,300,000
23/01/2024 7,500 0.10 ▲ 1.33 7,400 7,500 7,300 11,900 89,250,000
22/01/2024 7,400 0.10 ▲ 1.35 7,300 7,400 7,200 9,000 66,600,000
19/01/2024 7,300 0.00 ■■ 0.00 7,300 7,300 7,200 1,700 12,410,000
18/01/2024 7,300 0.00 ■■ 0.00 7,300 7,300 7,200 1,000 7,300,000
17/01/2024 7,300 0.00 ■■ 0.00 7,300 7,300 7,200 2,000 14,600,000
16/01/2024 7,300 0.00 ■■ 0.00 7,300 7,300 7,200 17,300 126,290,000
15/01/2024 7,300 -0.10 ▼ -1.37 7,400 7,400 7,300 5,100 37,230,000
12/01/2024 7,400 0.00 ■■ 0.00 7,400 7,400 7,200 300 2,220,000
11/01/2024 7,400 0.10 ▲ 1.35 7,300 7,400 7,300 2,600 19,240,000
10/01/2024 7,300 -0.10 ▼ -1.37 7,400 7,400 7,100 12,900 94,170,000
09/01/2024 7,400 0.00 ■■ 0.00 7,400 7,400 7,200 300 2,220,000
08/01/2024 7,400 0.00 ■■ 0.00 7,400 7,400 7,200 6,400 47,360,000
05/01/2024 7,400 0.00 ■■ 0.00 7,400 7,500 7,400 10,500 77,700,000
04/01/2024 7,400 0.00 ■■ 0.00 7,400 0 0 0 0
03/01/2024 7,400 0.10 ▲ 1.35 7,300 7,400 7,300 2,800 20,720,000
02/01/2024 7,300 0.00 ■■ 0.00 7,300 7,500 7,300 10,900 79,570,000
29/12/2023 7,300 0.10 ▲ 1.37 7,200 7,300 7,100 17,600 128,480,000
28/12/2023 7,200 0.00 ■■ 0.00 7,200 7,300 7,000 17,300 124,560,000
27/12/2023 7,200 -0.10 ▼ -1.39 7,300 7,200 7,100 13,600 97,920,000
26/12/2023 7,300 0.00 ■■ 0.00 7,300 7,300 7,100 6,800 49,640,000
25/12/2023 7,300 -0.10 ▼ -1.37 7,400 7,300 7,300 300 2,190,000
22/12/2023 7,400 0.00 ■■ 0.00 7,400 7,400 7,100 2,700 19,980,000
21/12/2023 7,400 0.00 ■■ 0.00 7,400 7,400 7,000 21,800 161,320,000
20/12/2023 7,400 0.00 ■■ 0.00 7,400 7,400 7,100 6,700 49,580,000
19/12/2023 7,400 -0.10 ▼ -1.35 7,500 7,400 7,200 4,600 34,040,000
18/12/2023 7,500 0.10 ▲ 1.33 7,400 7,500 7,200 800 6,000,000
15/12/2023 7,400 0.10 ▲ 1.35 7,300 7,400 7,200 2,200 16,280,000
14/12/2023 7,300 0.00 ■■ 0.00 7,300 7,300 7,300 2,300 16,790,000
13/12/2023 7,300 -0.10 ▼ -1.37 7,400 7,700 7,300 11,100 81,030,000
12/12/2023 7,400 0.00 ■■ 0.00 7,400 7,400 7,300 1,500 11,100,000
11/12/2023 7,400 0.00 ■■ 0.00 7,400 7,400 7,300 2,200 16,280,000
08/12/2023 7,400 0.00 ■■ 0.00 7,400 7,400 7,200 4,100 30,340,000
07/12/2023 7,400 0.00 ■■ 0.00 7,400 7,400 7,000 12,100 89,540,000
06/12/2023 7,400 0.00 ■■ 0.00 7,400 7,400 7,200 20,400 150,960,000
05/12/2023 7,400 -0.10 ▼ -1.35 7,500 7,500 7,300 6,300 46,620,000
04/12/2023 7,500 -0.10 ▼ -1.33 7,600 7,500 7,300 13,000 97,500,000
01/12/2023 7,600 0.00 ■■ 0.00 7,600 7,600 7,300 400 3,040,000
30/11/2023 7,600 0.00 ■■ 0.00 7,600 7,700 7,600 17,300 131,480,000
29/11/2023 7,600 0.50 ▲ 6.58 7,100 7,800 7,200 30,400 231,040,000
28/11/2023 7,100 0.10 ▲ 1.41 7,000 7,300 7,000 16,100 114,310,000
27/11/2023 7,000 0.00 ■■ 0.00 7,000 7,300 7,000 12,900 90,300,000
24/11/2023 7,000 0.00 ■■ 0.00 7,000 7,100 6,900 14,400 100,800,000
23/11/2023 7,000 0.20 ▲ 2.86 6,800 7,000 6,800 6,900 48,300,000
22/11/2023 6,800 0.00 ■■ 0.00 6,800 7,000 6,800 2,700 18,360,000
21/11/2023 6,800 -0.20 ▼ -2.94 7,000 6,900 6,800 7,100 48,280,000
20/11/2023 7,000 0.00 ■■ 0.00 7,000 7,000 6,800 2,900 20,300,000
17/11/2023 7,000 -0.20 ▼ -2.86 7,200 7,000 6,900 1,100 7,700,000
16/11/2023 7,200 0.10 ▲ 1.39 7,100 7,200 7,200 100 720,000
15/11/2023 7,100 0.30 ▲ 4.23 6,800 7,100 6,800 27,700 196,670,000
14/11/2023 6,800 -0.10 ▼ -1.47 6,900 6,800 6,700 900 6,120,000
13/11/2023 6,900 -0.10 ▼ -1.45 7,000 7,000 6,700 6,800 46,920,000
10/11/2023 7,000 0.10 ▲ 1.43 6,900 7,000 6,800 7,800 54,600,000
09/11/2023 6,900 0.00 ■■ 0.00 6,900 7,000 6,900 4,600 31,740,000
08/11/2023 6,900 0.20 ▲ 2.90 6,700 6,900 6,700 52,900 365,010,000
07/11/2023 6,700 0.00 ■■ 0.00 6,700 6,800 6,500 26,100 174,870,000
06/11/2023 6,700 -0.10 ▼ -1.49 6,800 6,800 6,500 5,400 36,180,000
03/11/2023 6,800 0.30 ▲ 4.41 6,500 7,000 6,400 11,400 77,520,000
02/11/2023 6,500 -0.20 ▼ -3.08 6,700 6,800 6,500 28,200 183,300,000
01/11/2023 6,700 0.10 ▲ 1.49 6,600 7,000 6,500 2,600 17,420,000
31/10/2023 6,600 -0.10 ▼ -1.52 6,700 6,600 6,600 700 4,620,000
30/10/2023 6,700 -0.20 ▼ -2.99 6,900 6,800 6,400 3,300 22,110,000
27/10/2023 6,900 0.00 ■■ 0.00 6,900 6,900 6,700 2,400 16,560,000
26/10/2023 6,900 -0.10 ▼ -1.45 7,000 7,000 6,700 9,800 67,620,000
25/10/2023 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 1,100 7,700,000
24/10/2023 7,000 0.00 ■■ 0.00 7,000 7,000 6,700 14,800 103,600,000
23/10/2023 7,000 -0.10 ▼ -1.43 7,100 7,100 7,000 12,300 86,100,000
20/10/2023 7,100 0.00 ■■ 0.00 7,100 7,100 6,800 10,800 76,680,000
19/10/2023 7,100 0.00 ■■ 0.00 7,100 0 0 0 0
18/10/2023 7,100 -0.10 ▼ -1.41 7,200 7,100 6,900 19,500 138,450,000
17/10/2023 7,200 0.10 ▲ 1.39 7,100 7,300 7,000 38,500 277,200,000
16/10/2023 7,100 -0.10 ▼ -1.41 7,200 7,400 7,100 9,200 65,320,000
13/10/2023 7,200 0.00 ■■ 0.00 7,200 7,200 7,200 2,900 20,880,000
12/10/2023 7,200 0.00 ■■ 0.00 7,200 7,200 7,200 12,100 87,120,000
11/10/2023 7,200 -0.10 ▼ -1.39 7,300 7,300 7,200 23,200 167,040,000
10/10/2023 7,300 0.00 ■■ 0.00 7,300 7,500 7,200 15,500 113,150,000
09/10/2023 7,300 0.00 ■■ 0.00 7,300 7,300 7,000 40,700 297,110,000
06/10/2023 7,300 0.10 ▲ 1.37 7,200 7,300 6,900 28,400 207,320,000
05/10/2023 7,200 0.00 ■■ 0.00 7,200 7,300 7,000 62,000 446,400,000
04/10/2023 7,200 0.10 ▲ 1.39 7,100 7,200 7,000 15,500 111,600,000
03/10/2023 7,100 -0.30 ▼ -4.23 7,400 7,300 7,100 10,500 74,550,000
02/10/2023 7,400 0.20 ▲ 2.70 7,200 7,400 7,200 3,700 27,380,000
29/09/2023 7,200 0.00 ■■ 0.00 7,200 7,200 7,000 4,600 33,120,000
28/09/2023 7,200 0.00 ■■ 0.00 7,200 7,200 7,000 7,200 51,840,000
27/09/2023 7,200 -0.10 ▼ -1.39 7,300 7,300 7,100 5,500 39,600,000
26/09/2023 7,300 0.00 ■■ 0.00 7,300 7,300 7,200 9,300 67,890,000
21/09/2023 7,600 0.10 ▲ 1.32 7,500 7,700 7,400 21,200 161,120,000
20/09/2023 7,500 -0.10 ▼ -1.33 7,600 7,600 7,400 8,000 60,000,000
19/09/2023 7,700 0.30 ▲ 3.90 7,400 7,700 7,500 200 1,540,000
18/09/2023 7,400 -0.20 ▼ -2.70 7,600 7,600 7,300 4,600 34,040,000
15/09/2023 7,600 0.10 ▲ 1.32 7,500 7,600 7,400 2,300 17,480,000
14/09/2023 7,500 -0.10 ▼ -1.33 7,600 7,800 7,300 30,700 230,250,000
13/09/2023 7,600 0.10 ▲ 1.32 7,500 7,900 7,300 20,400 155,040,000
12/09/2023 7,500 -0.40 ▼ -5.33 7,900 7,900 7,500 15,600 117,000,000
11/09/2023 7,900 -0.10 ▼ -1.27 8,000 8,100 7,700 4,900 38,710,000
08/09/2023 8,000 0.00 ■■ 0.00 8,000 8,100 7,700 60,100 480,800,000
07/09/2023 8,000 0.10 ▲ 1.25 7,900 8,300 7,900 26,300 210,400,000
06/09/2023 7,900 -0.50 ▼ -6.33 8,400 8,500 7,900 74,200 586,180,000
31/08/2023 8,400 0.30 ▲ 3.57 8,100 8,500 8,100 32,100 269,640,000
30/08/2023 8,100 -0.80 ▼ -9.88 8,900 9,100 8,100 94,500 765,450,000
29/08/2023 8,900 -0.10 ▼ -1.12 9,000 9,200 8,900 16,000 142,400,000
28/08/2023 9,000 0.80 ▲ 8.89 8,200 9,000 8,200 169,500 1,525,500,000
25/08/2023 8,200 0.00 ■■ 0.00 8,200 8,200 8,000 700 5,740,000
24/08/2023 8,200 0.20 ▲ 2.44 8,000 8,200 8,000 20,800 170,560,000
23/08/2023 8,000 -0.10 ▼ -1.25 8,100 8,100 7,900 2,200 17,600,000
22/08/2023 8,100 0.00 ■■ 0.00 8,100 8,100 7,800 8,900 72,090,000
21/08/2023 8,100 -0.10 ▼ -1.23 8,200 8,200 7,600 30,200 244,620,000
18/08/2023 8,300 -0.20 ▼ -2.41 8,500 8,500 8,100 17,800 147,740,000
17/08/2023 8,500 0.00 ■■ 0.00 8,500 8,800 8,500 74,300 631,550,000
16/08/2023 8,000 0.00 ■■ 0.00 8,000 0 0 0 0
15/08/2023 8,000 0.20 ▲ 2.50 7,800 8,200 7,900 64,600 516,800,000
14/08/2023 7,800 0.00 ■■ 0.00 7,800 8,300 7,800 56,300 439,140,000
11/08/2023 7,800 0.00 ■■ 0.00 7,800 7,800 7,600 17,200 134,160,000
10/08/2023 7,800 -0.20 ▼ -2.56 8,000 8,000 7,700 50,900 397,020,000
09/08/2023 8,000 0.00 ■■ 0.00 8,000 8,000 7,800 73,300 586,400,000
08/08/2023 8,000 -0.10 ▼ -1.25 8,100 8,100 7,700 58,100 464,800,000
07/08/2023 8,100 -0.20 ▼ -2.47 8,300 8,200 7,800 34,800 281,880,000
04/08/2023 8,300 0.40 ▲ 4.82 7,900 8,300 8,000 22,400 185,920,000
03/08/2023 7,900 0.00 ■■ 0.00 7,900 7,900 7,600 67,900 536,410,000
02/08/2023 7,900 -0.10 ▼ -1.27 8,000 7,900 7,600 21,000 165,900,000
01/08/2023 8,000 -0.10 ▼ -1.25 8,100 8,000 7,700 4,200 33,600,000
31/07/2023 8,100 0.00 ■■ 0.00 8,100 8,100 8,000 3,700 29,970,000
28/07/2023 8,100 0.00 ■■ 0.00 8,100 8,200 8,000 24,100 195,210,000
27/07/2023 8,100 -0.10 ▼ -1.23 8,200 8,200 7,900 7,400 59,940,000
26/07/2023 8,200 0.10 ▲ 1.22 8,100 8,300 7,900 13,900 113,980,000
25/07/2023 8,100 0.00 ■■ 0.00 8,100 8,100 8,100 100 810,000
24/07/2023 8,100 0.10 ▲ 1.23 8,000 8,200 8,000 7,000 56,700,000
21/07/2023 8,000 0.10 ▲ 1.25 7,900 8,000 7,700 4,100 32,800,000
20/07/2023 7,900 0.00 ■■ 0.00 7,900 8,000 7,600 3,200 25,280,000
19/07/2023 7,900 0.00 ■■ 0.00 7,900 7,900 7,800 3,000 23,700,000
18/07/2023 7,900 0.00 ■■ 0.00 7,900 7,900 7,700 4,500 35,550,000
17/07/2023 7,900 0.00 ■■ 0.00 7,900 8,000 7,700 3,100 24,490,000
14/07/2023 7,900 -0.10 ▼ -1.27 8,000 8,000 7,900 5,000 39,500,000
13/07/2023 8,000 -0.10 ▼ -1.25 8,100 8,100 7,800 8,800 70,400,000
12/07/2023 8,100 0.00 ■■ 0.00 8,100 8,100 7,800 5,200 42,120,000
11/07/2023 8,100 0.00 ■■ 0.00 8,100 8,100 8,100 1,000 8,100,000
10/07/2023 8,100 0.10 ▲ 1.23 8,000 8,200 7,700 12,800 103,680,000
07/07/2023 8,000 0.00 ■■ 0.00 8,000 0 0 0 0
06/07/2023 8,000 0.00 ■■ 0.00 8,000 0 0 0 0
05/07/2023 8,000 0.10 ▲ 1.25 7,900 8,000 7,600 4,900 39,200,000
04/07/2023 7,900 -0.10 ▼ -1.27 8,000 8,000 7,900 200 1,580,000
03/07/2023 8,000 0.00 ■■ 0.00 8,000 0 0 0 0
30/06/2023 8,000 0.20 ▲ 2.50 7,800 8,000 7,700 9,400 75,200,000
29/06/2023 7,800 0.00 ■■ 0.00 7,800 7,800 7,700 6,000 46,800,000
28/06/2023 7,800 -0.30 ▼ -3.85 8,100 8,100 7,800 6,700 52,260,000
27/06/2023 8,100 0.00 ■■ 0.00 8,100 8,100 7,700 8,000 64,800,000
26/06/2023 8,100 0.00 ■■ 0.00 8,100 8,100 7,900 5,700 46,170,000
23/06/2023 8,100 -0.10 ▼ -1.23 8,200 8,200 8,000 15,000 121,500,000
22/06/2023 8,200 0.00 ■■ 0.00 8,200 8,400 8,000 14,500 118,900,000
21/06/2023 8,200 8.20 ▲ 100.00 0 8,200 8,000 13,800 113,160,000
20/06/2023 8,300 -0.10 ▼ -1.20 8,400 8,500 8,100 20,100 166,830,000
19/06/2023 8,400 -0.10 ▼ -1.19 8,500 8,500 8,000 37,300 313,320,000
16/06/2023 8,500 -0.10 ▼ -1.18 8,600 8,700 8,100 28,100 238,850,000
15/06/2023 8,600 -0.10 ▼ -1.16 8,700 8,700 8,400 27,700 238,220,000
14/06/2023 8,700 0.40 ▲ 4.60 8,300 8,900 8,100 29,200 254,040,000
13/06/2023 8,300 0.10 ▲ 1.20 8,200 9,000 8,200 39,400 327,020,000
12/06/2023 8,200 0.70 ▲ 8.54 7,500 8,200 8,000 26,700 218,940,000
09/06/2023 7,500 0.40 ▲ 5.33 7,100 7,500 7,100 24,400 183,000,000
08/06/2023 7,100 0.40 ▲ 5.63 6,700 7,200 6,700 66,600 472,860,000
07/06/2023 6,700 0.20 ▲ 2.99 6,500 6,900 6,500 36,600 245,220,000
06/06/2023 6,500 0.30 ▲ 4.62 6,200 6,500 6,000 39,200 254,800,000
05/06/2023 6,200 -0.20 ▼ -3.23 6,400 6,300 5,800 59,800 370,760,000
02/06/2023 6,400 0.10 ▲ 1.56 6,300 6,900 6,000 47,800 305,920,000
01/06/2023 6,300 0.50 ▲ 7.94 5,800 6,300 6,100 82,200 517,860,000
31/05/2023 5,800 0.50 ▲ 8.62 5,300 5,800 5,200 84,600 490,680,000
30/05/2023 5,300 0.20 ▲ 3.77 5,100 5,400 5,200 7,400 39,220,000
29/05/2023 5,100 0.30 ▲ 5.88 4,800 5,100 4,700 52,400 267,240,000
26/05/2023 4,800 -0.10 ▼ -2.08 4,900 4,800 4,600 11,600 55,680,000
25/05/2023 4,900 0.00 ■■ 0.00 4,900 4,900 4,700 4,700 23,030,000
24/05/2023 4,900 0.30 ▲ 6.12 4,600 5,000 4,700 9,800 48,020,000
23/05/2023 4,600 -0.20 ▼ -4.35 4,800 4,700 4,600 25,100 115,460,000
22/05/2023 4,800 0.20 ▲ 4.17 4,600 4,800 4,800 3,500 16,800,000
19/05/2023 4,600 0.00 ■■ 0.00 4,600 4,600 4,500 7,500 34,500,000
18/05/2023 4,600 -0.20 ▼ -4.35 4,800 4,800 4,500 13,400 61,640,000
17/05/2023 4,800 0.00 ■■ 0.00 4,800 4,800 4,700 18,200 87,360,000
16/05/2023 4,800 -0.10 ▼ -2.08 4,900 4,900 4,800 19,900 95,520,000
15/05/2023 4,900 -0.10 ▼ -2.04 5,000 5,500 4,500 9,600 47,040,000
12/05/2023 5,000 -0.10 ▼ -2.00 5,100 5,100 5,000 1,800 9,000,000
11/05/2023 5,100 0.40 ▲ 7.84 4,700 5,100 4,700 61,100 311,610,000
10/05/2023 4,700 0.00 ■■ 0.00 4,700 4,700 4,600 18,600 87,420,000
09/05/2023 4,700 0.30 ▲ 6.38 4,400 4,800 4,600 35,900 168,730,000
08/05/2023 4,400 0.00 ■■ 0.00 4,400 4,600 4,400 11,100 48,840,000
05/05/2023 4,400 -0.20 ▼ -4.55 4,600 4,500 4,200 3,600 15,840,000
04/05/2023 4,600 0.20 ▲ 4.35 4,400 4,700 4,600 200 920,000
28/04/2023 4,400 -0.10 ▼ -2.27 4,500 4,600 4,400 1,200 5,280,000
27/04/2023 4,500 0.10 ▲ 2.22 4,400 4,600 4,500 3,100 13,950,000
26/04/2023 4,400 -0.20 ▼ -4.55 4,600 4,400 4,400 100 440,000
25/04/2023 4,600 0.00 ■■ 0.00 4,600 4,600 4,400 1,100 5,060,000
24/04/2023 4,600 0.00 ■■ 0.00 4,600 0 0 0 0
21/04/2023 4,600 0.20 ▲ 4.35 4,400 4,600 4,400 21,700 99,820,000
20/04/2023 4,400 -0.10 ▼ -2.27 4,500 4,600 4,400 28,800 126,720,000
19/04/2023 4,500 0.00 ■■ 0.00 4,500 4,500 4,300 25,900 116,550,000
18/04/2023 4,500 0.00 ■■ 0.00 4,500 4,500 4,400 300 1,350,000
17/04/2023 4,500 0.00 ■■ 0.00 4,500 0 0 0 0
14/04/2023 4,500 -0.10 ▼ -2.22 4,600 4,600 4,500 7,800 35,100,000
13/04/2023 4,600 0.00 ■■ 0.00 4,600 4,600 4,500 1,500 6,900,000
12/04/2023 4,600 0.00 ■■ 0.00 4,600 4,600 4,500 10,100 46,460,000
11/04/2023 4,600 0.00 ■■ 0.00 4,600 4,600 4,500 1,700 7,820,000
10/04/2023 4,600 0.00 ■■ 0.00 4,600 4,700 4,500 4,400 20,240,000
07/04/2023 4,600 0.00 ■■ 0.00 4,600 4,600 4,500 2,200 10,120,000
06/04/2023 4,600 0.10 ▲ 2.17 4,500 4,800 4,500 12,300 56,580,000
05/04/2023 4,500 0.10 ▲ 2.22 4,400 4,500 4,300 6,500 29,250,000
04/04/2023 4,400 -0.10 ▼ -2.27 4,500 4,500 4,400 2,600 11,440,000
03/04/2023 4,500 -0.10 ▼ -2.22 4,600 4,500 4,500 18,700 84,150,000
31/03/2023 4,600 0.20 ▲ 4.35 4,400 4,600 4,400 4,700 21,620,000
30/03/2023 4,400 -0.20 ▼ -4.55 4,600 4,400 4,200 10,000 44,000,000
29/03/2023 4,600 0.00 ■■ 0.00 4,600 4,600 4,200 3,900 17,940,000
28/03/2023 4,600 -0.10 ▼ -2.17 4,700 4,700 4,400 16,300 74,980,000
27/03/2023 4,700 0.00 ■■ 0.00 4,700 0 0 0 0
24/03/2023 4,700 0.20 ▲ 4.26 4,500 4,700 4,100 21,300 100,110,000
23/03/2023 4,500 0.00 ■■ 0.00 4,500 4,500 4,200 6,200 27,900,000
22/03/2023 4,500 -0.10 ▼ -2.22 4,600 4,500 4,300 22,100 99,450,000
21/03/2023 4,600 0.00 ■■ 0.00 4,600 4,600 4,600 3,100 14,260,000
20/03/2023 4,600 -0.40 ▼ -8.70 5,000 4,900 4,500 15,700 72,220,000
17/03/2023 5,000 -0.10 ▼ -2.00 5,100 5,000 4,900 1,800 9,000,000
16/03/2023 5,100 0.00 ■■ 0.00 5,100 5,100 4,900 400 2,040,000
15/03/2023 5,100 0.30 ▲ 5.88 4,800 5,100 5,100 100 510,000
14/03/2023 4,800 -0.30 ▼ -6.25 5,100 5,000 4,700 14,100 67,680,000
13/03/2023 5,100 0.00 ■■ 0.00 5,100 5,100 5,100 200 1,020,000
10/03/2023 5,100 -0.10 ▼ -1.96 5,200 5,100 5,100 800 4,080,000
09/03/2023 5,200 0.00 ■■ 0.00 5,200 5,300 5,200 33,400 173,680,000
08/03/2023 5,200 -0.10 ▼ -1.92 5,300 5,200 5,200 9,400 48,880,000
07/03/2023 5,300 0.20 ▲ 3.77 5,100 5,300 5,300 500 2,650,000
06/03/2023 5,100 -0.40 ▼ -7.84 5,500 5,300 5,000 26,800 136,680,000
03/03/2023 5,500 0.00 ■■ 0.00 5,500 5,500 5,100 3,900 21,450,000
02/03/2023 5,500 0.00 ■■ 0.00 5,500 5,500 5,100 1,700 9,350,000
01/03/2023 5,500 0.00 ■■ 0.00 5,500 5,500 5,400 2,900 15,950,000
28/02/2023 5,500 0.10 ▲ 1.82 5,400 5,500 5,100 3,600 19,800,000
27/02/2023 5,400 -0.20 ▼ -3.70 5,600 5,400 5,200 28,000 151,200,000
24/02/2023 5,600 0.20 ▲ 3.57 5,400 5,700 5,100 9,700 54,320,000
23/02/2023 5,400 -0.40 ▼ -7.41 5,800 5,700 5,300 13,500 72,900,000
22/02/2023 5,800 -0.10 ▼ -1.72 5,900 5,800 5,400 4,500 26,100,000
21/02/2023 5,900 0.20 ▲ 3.39 5,700 5,900 5,700 1,100 6,490,000
20/02/2023 5,700 0.10 ▲ 1.75 5,600 5,900 5,500 16,600 94,620,000
17/02/2023 5,600 0.20 ▲ 3.57 5,400 5,600 5,400 1,700 9,520,000
16/02/2023 5,900 0.00 ■■ 0.00 5,900 5,900 5,900 28,800 169,920,000
15/02/2023 5,900 0.10 ▲ 1.69 5,800 5,900 5,800 13,000 76,700,000
14/02/2023 5,800 0.00 ■■ 0.00 5,800 6,000 5,600 7,300 42,340,000
13/02/2023 5,800 -0.40 ▼ -6.90 6,200 6,000 5,800 3,600 20,880,000
10/02/2023 6,200 0.00 ■■ 0.00 6,200 6,200 5,900 3,000 18,600,000
09/02/2023 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 1,700 10,540,000
08/02/2023 6,200 0.30 ▲ 4.84 5,900 6,400 6,200 1,500 9,300,000
07/02/2023 5,900 -0.60 ▼ -10.17 6,500 7,100 5,900 30,600 180,540,000
06/02/2023 6,500 -0.10 ▼ -1.54 6,600 6,600 6,100 5,800 37,700,000
03/02/2023 6,600 -0.10 ▼ -1.52 6,700 6,600 6,100 1,000 6,600,000
02/02/2023 6,700 0.00 ■■ 0.00 6,700 6,700 6,100 1,100 7,370,000
01/02/2023 6,700 0.30 ▲ 4.48 6,400 6,900 5,800 9,700 64,990,000
31/01/2023 6,400 0.40 ▲ 6.25 6,000 6,600 6,000 5,900 37,760,000
30/01/2023 6,000 0.30 ▲ 5.00 5,700 6,000 5,500 6,400 38,400,000
27/01/2023 5,700 0.00 ■■ 0.00 5,700 5,700 5,600 1,500 8,550,000
19/01/2023 5,700 0.40 ▲ 7.02 5,300 5,700 5,300 3,500 19,950,000
18/01/2023 5,300 0.30 ▲ 5.66 5,000 5,400 5,100 2,200 11,660,000
17/01/2023 5,000 -0.40 ▼ -8.00 5,400 5,000 5,000 100 500,000
16/01/2023 5,400 0.00 ■■ 0.00 5,400 5,400 4,900 2,000 10,800,000
13/01/2023 5,400 0.10 ▲ 1.85 5,300 5,400 5,100 800 4,320,000
12/01/2023 5,300 -0.20 ▼ -3.77 5,500 5,300 5,100 1,900 10,070,000
11/01/2023 5,500 0.00 ■■ 0.00 5,500 5,500 5,200 900 4,950,000
10/01/2023 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 1,200 6,600,000
09/01/2023 5,500 0.00 ■■ 0.00 5,500 5,500 5,000 2,300 12,650,000
06/01/2023 5,500 0.00 ■■ 0.00 5,500 5,500 5,200 400 2,200,000
05/01/2023 5,500 -0.10 ▼ -1.82 5,600 5,500 5,500 1,700 9,350,000
04/01/2023 5,600 0.00 ■■ 0.00 5,600 0 0 0 0
03/01/2023 5,600 0.00 ■■ 0.00 5,600 5,600 5,100 1,400 7,840,000
30/12/2022 5,600 0.00 ■■ 0.00 5,600 0 0 0 0
29/12/2022 5,600 0.00 ■■ 0.00 5,600 0 0 0 0
28/12/2022 5,600 0.00 ■■ 0.00 5,600 0 0 0 0
27/12/2022 5,600 0.10 ▲ 1.79 5,500 5,600 5,500 2,300 12,880,000
26/12/2022 5,500 0.00 ■■ 0.00 5,500 0 0 0 0
23/12/2022 5,500 -0.10 ▼ -1.82 5,600 5,600 5,200 2,500 13,750,000
22/12/2022 5,600 0.00 ■■ 0.00 5,600 5,600 5,200 1,700 9,520,000
21/12/2022 5,600 0.00 ■■ 0.00 5,600 0 0 0 0
20/12/2022 5,600 0.00 ■■ 0.00 5,600 0 0 0 0
19/12/2022 5,600 0.00 ■■ 0.00 5,600 5,700 5,600 2,800 15,680,000
15/12/2022 5,600 -0.10 ▼ -1.79 5,700 5,700 5,600 2,900 16,240,000
14/12/2022 5,700 0.00 ■■ 0.00 5,700 5,700 5,500 200 1,140,000
13/12/2022 5,700 0.00 ■■ 0.00 5,700 5,700 5,600 800 4,560,000
12/12/2022 5,700 -0.10 ▼ -1.75 5,800 5,800 5,600 18,400 104,880,000
09/12/2022 5,800 0.10 ▲ 1.72 5,700 5,900 5,600 1,300 7,540,000
08/12/2022 5,700 -0.20 ▼ -3.51 5,900 5,900 5,500 15,700 89,490,000
07/12/2022 5,900 0.00 ■■ 0.00 5,900 6,000 5,600 23,300 137,470,000
06/12/2022 5,900 0.10 ▲ 1.69 5,800 6,000 5,500 18,200 107,380,000
05/12/2022 5,800 0.30 ▲ 5.17 5,500 5,800 5,500 11,600 67,280,000
02/12/2022 5,500 -0.40 ▼ -7.27 5,900 5,700 5,400 69,000 379,500,000
01/12/2022 5,900 0.10 ▲ 1.69 5,800 6,000 5,300 3,400 20,060,000
30/11/2022 5,800 -0.10 ▼ -1.72 5,900 5,800 5,400 19,100 110,780,000
29/11/2022 5,900 -0.10 ▼ -1.69 6,000 6,000 5,400 3,100 18,290,000
28/11/2022 6,000 0.30 ▲ 5.00 5,700 6,000 5,900 3,000 18,000,000
25/11/2022 5,700 0.10 ▲ 1.75 5,600 5,700 5,300 4,900 27,930,000
24/11/2022 5,600 0.20 ▲ 3.57 5,400 5,700 4,900 2,800 15,680,000
23/11/2022 5,400 -0.50 ▼ -9.26 5,900 5,900 5,400 10,400 56,160,000
22/11/2022 5,900 0.00 ■■ 0.00 5,900 5,900 5,400 1,400 8,260,000
21/11/2022 5,900 0.40 ▲ 6.78 5,500 5,900 5,100 6,900 40,710,000
18/11/2022 5,500 0.90 ▲ 16.36 4,600 5,500 5,400 400 2,200,000
17/11/2022 5,000 0.40 ▲ 8.00 4,600 5,000 4,200 4,000 20,000,000
16/11/2022 4,600 0.00 ■■ 0.00 4,600 4,600 4,200 6,400 29,440,000
15/11/2022 4,600 -0.50 ▼ -10.87 5,100 5,300 4,600 12,000 55,200,000
14/11/2022 5,100 -0.50 ▼ -9.80 5,600 5,700 5,100 20,300 103,530,000
11/11/2022 5,600 -0.60 ▼ -10.71 6,200 6,300 5,600 6,100 34,160,000
10/11/2022 6,200 -0.60 ▼ -9.68 6,800 6,200 6,200 200 1,240,000
09/11/2022 6,800 0.00 ■■ 0.00 6,800 0 0 0 0
08/11/2022 6,800 0.00 ■■ 0.00 6,800 6,800 6,200 900 6,120,000
07/11/2022 6,800 0.00 ■■ 0.00 6,800 0 0 0 0
04/11/2022 6,800 0.40 ▲ 5.88 6,400 6,800 6,000 5,400 36,720,000
03/11/2022 6,400 -0.60 ▼ -9.38 7,000 7,200 6,400 5,700 36,480,000
02/11/2022 7,000 0.10 ▲ 1.43 6,900 7,000 6,500 3,300 23,100,000
01/11/2022 6,900 -0.30 ▼ -4.35 7,200 7,200 6,600 1,500 10,350,000
31/10/2022 7,200 -0.20 ▼ -2.78 7,400 7,200 6,800 3,400 24,480,000
28/10/2022 7,400 0.40 ▲ 5.41 7,000 7,500 7,000 4,300 31,820,000
27/10/2022 7,000 -0.50 ▼ -7.14 7,500 7,400 6,800 12,000 84,000,000
26/10/2022 7,500 0.00 ■■ 0.00 7,500 7,800 7,100 11,500 86,250,000
25/10/2022 7,500 0.00 ■■ 0.00 7,500 8,200 7,500 25,200 189,000,000
24/10/2022 7,500 -0.30 ▼ -4.00 7,800 7,800 7,100 11,000 82,500,000
21/10/2022 7,800 0.30 ▲ 3.85 7,500 7,800 6,800 11,700 91,260,000
20/10/2022 7,500 -0.10 ▼ -1.33 7,600 7,500 7,000 700 5,250,000
19/10/2022 7,600 0.00 ■■ 0.00 7,600 0 0 0 0
18/10/2022 7,600 0.00 ■■ 0.00 7,600 7,600 7,000 3,600 27,360,000
17/10/2022 7,600 0.00 ■■ 0.00 7,600 8,200 6,900 8,500 64,600,000
14/10/2022 7,600 -0.10 ▼ -1.32 7,700 7,600 7,000 14,800 112,480,000
13/10/2022 7,700 0.00 ■■ 0.00 7,700 0 0 0 0
12/10/2022 7,700 -0.10 ▼ -1.30 7,800 7,700 7,200 500 3,850,000
11/10/2022 7,800 0.00 ■■ 0.00 7,800 7,800 7,800 500 3,900,000
07/10/2022 7,800 0.00 ■■ 0.00 7,800 7,800 7,100 2,600 20,280,000
06/10/2022 7,800 -0.10 ▼ -1.28 7,900 7,800 7,300 500 3,900,000
05/10/2022 7,900 0.30 ▲ 3.80 7,600 7,900 7,100 500 3,950,000
04/10/2022 7,600 -0.30 ▼ -3.95 7,900 7,600 7,200 2,500 19,000,000
03/10/2022 7,900 0.00 ■■ 0.00 7,900 7,900 7,400 300 2,370,000
30/09/2022 7,900 -0.20 ▼ -2.53 8,100 7,900 7,500 1,000 7,900,000
29/09/2022 8,100 0.00 ■■ 0.00 8,100 8,400 8,000 700 5,670,000
28/09/2022 8,100 0.10 ▲ 1.23 8,000 8,100 7,900 1,000 8,100,000
27/09/2022 8,000 -0.10 ▼ -1.25 8,100 8,000 8,000 200 1,600,000
26/09/2022 8,100 0.00 ■■ 0.00 8,100 8,100 8,100 100 810,000
23/09/2022 8,100 -0.20 ▼ -2.47 8,300 8,200 7,500 2,300 18,630,000
22/09/2022 8,300 0.10 ▲ 1.20 8,200 8,300 7,500 2,300 19,090,000
21/09/2022 8,200 0.00 ■■ 0.00 8,200 8,200 8,200 500 4,100,000
20/09/2022 8,200 0.00 ■■ 0.00 8,200 8,200 8,100 1,100 9,020,000
19/09/2022 8,200 -0.20 ▼ -2.44 8,400 8,200 7,700 600 4,920,000
16/09/2022 8,400 -0.30 ▼ -3.57 8,700 8,600 8,300 1,300 10,920,000
15/09/2022 8,700 0.00 ■■ 0.00 8,700 8,700 7,900 600 5,220,000
14/09/2022 8,700 0.00 ■■ 0.00 8,700 8,700 7,900 17,200 149,640,000
13/09/2022 8,700 0.00 ■■ 0.00 8,700 0 0 0 0
12/09/2022 8,700 0.00 ■■ 0.00 8,700 8,700 8,500 2,100 18,270,000
09/09/2022 8,700 -0.10 ▼ -1.15 8,800 8,700 8,400 2,200 19,140,000
08/09/2022 8,800 -0.10 ▼ -1.14 8,900 8,800 8,400 400 3,520,000
07/09/2022 8,900 0.00 ■■ 0.00 8,900 8,900 8,300 400 3,560,000
06/09/2022 8,900 0.00 ■■ 0.00 8,900 8,900 8,300 1,800 16,020,000
05/09/2022 8,900 0.20 ▲ 2.25 8,700 9,200 8,900 2,000 17,800,000
31/08/2022 8,700 -0.60 ▼ -6.90 9,300 9,000 8,400 6,200 53,940,000
30/08/2022 9,300 0.40 ▲ 4.30 8,900 9,300 8,900 200 1,860,000
29/08/2022 8,900 0.00 ■■ 0.00 8,900 8,900 8,300 2,200 19,580,000
26/08/2022 8,900 -0.30 ▼ -3.37 9,200 9,200 8,300 8,100 72,090,000
25/08/2022 9,200 0.10 ▲ 1.09 9,100 9,300 9,200 200 1,840,000
24/08/2022 9,100 -0.40 ▼ -4.40 9,500 9,400 8,800 5,700 51,870,000
23/08/2022 9,500 0.00 ■■ 0.00 9,500 9,500 8,800 2,200 20,900,000
22/08/2022 9,500 0.00 ■■ 0.00 9,500 9,500 8,800 2,600 24,700,000
19/08/2022 9,500 0.30 ▲ 3.16 9,200 9,800 8,400 8,200 77,900,000
18/08/2022 9,200 0.10 ▲ 1.09 9,100 9,500 8,800 1,800 16,560,000
17/08/2022 9,100 -0.80 ▼ -8.79 9,900 9,800 9,100 2,700 24,570,000
16/08/2022 9,900 0.00 ■■ 0.00 9,900 0 0 0 0
15/08/2022 9,900 -0.10 ▼ -1.01 10,000 10,000 9,100 2,200 21,780,000
12/08/2022 10,000 0.30 ▲ 3.00 9,700 10,000 8,800 7,200 72,000,000
11/08/2022 9,700 0.30 ▲ 3.09 9,400 10,000 9,400 10,200 98,940,000
10/08/2022 9,400 0.50 ▲ 5.32 8,900 9,400 9,000 3,200 30,080,000
09/08/2022 8,900 0.20 ▲ 2.25 8,700 8,900 8,900 3,700 32,930,000
08/08/2022 8,700 0.00 ■■ 0.00 8,700 8,800 8,700 5,600 48,720,000
05/08/2022 8,700 0.20 ▲ 2.30 8,500 8,700 8,500 4,800 41,760,000
04/08/2022 8,500 0.20 ▲ 2.35 8,300 8,600 8,400 8,400 71,400,000
03/08/2022 8,300 0.10 ▲ 1.20 8,200 8,400 8,200 28,300 234,890,000
02/08/2022 8,200 0.20 ▲ 2.44 8,000 8,200 8,000 20,200 165,640,000
01/08/2022 8,000 0.10 ▲ 1.25 7,900 8,000 7,900 7,500 60,000,000
29/07/2022 7,900 -0.10 ▼ -1.27 8,000 8,000 7,800 2,100 16,590,000
28/07/2022 8,000 0.10 ▲ 1.25 7,900 8,000 7,400 11,800 94,400,000
27/07/2022 7,900 -0.10 ▼ -1.27 8,000 8,000 7,400 17,200 135,880,000
26/07/2022 8,000 0.00 ■■ 0.00 8,000 8,000 7,400 7,200 57,600,000
25/07/2022 8,000 0.00 ■■ 0.00 8,000 8,000 7,300 3,200 25,600,000
22/07/2022 8,000 0.00 ■■ 0.00 8,000 8,000 7,200 19,400 155,200,000
21/07/2022 8,000 0.00 ■■ 0.00 8,000 0 0 0 0
20/07/2022 8,000 0.00 ■■ 0.00 8,000 8,000 7,200 15,800 126,400,000
19/07/2022 8,000 0.20 ▲ 2.50 7,800 8,000 7,200 12,900 103,200,000
18/07/2022 7,800 0.10 ▲ 1.28 7,700 7,900 7,700 16,300 127,140,000
15/07/2022 7,700 0.10 ▲ 1.30 7,600 7,700 6,900 6,700 51,590,000
14/07/2022 7,600 0.00 ■■ 0.00 7,600 7,600 7,600 100 760,000
13/07/2022 7,600 0.10 ▲ 1.32 7,500 7,600 7,000 2,400 18,240,000
12/07/2022 7,500 -0.10 ▼ -1.33 7,600 7,600 6,900 22,300 167,250,000
11/07/2022 7,600 -0.10 ▼ -1.32 7,700 7,600 7,000 2,200 16,720,000
08/07/2022 7,700 0.30 ▲ 3.90 7,400 7,700 7,400 17,600 135,520,000
07/07/2022 7,400 0.00 ■■ 0.00 7,400 7,400 6,900 6,000 44,400,000
06/07/2022 7,400 -0.10 ▼ -1.35 7,500 7,600 6,800 9,000 66,600,000
05/07/2022 7,500 0.20 ▲ 2.67 7,300 7,700 7,000 5,300 39,750,000
04/07/2022 7,300 -0.70 ▼ -9.59 8,000 7,900 7,300 1,300 9,490,000
01/07/2022 8,000 0.40 ▲ 5.00 7,600 8,000 7,400 7,800 62,400,000
30/06/2022 7,600 -0.40 ▼ -5.26 8,000 8,100 7,500 17,300 131,480,000
29/06/2022 8,000 0.10 ▲ 1.25 7,900 8,100 8,000 2,500 20,000,000
28/06/2022 7,900 -0.50 ▼ -6.33 8,400 8,400 7,600 25,100 198,290,000
27/06/2022 8,400 0.00 ■■ 0.00 8,400 8,400 8,300 200 1,680,000
24/06/2022 8,400 0.40 ▲ 4.76 8,000 8,800 7,500 11,600 97,440,000
23/06/2022 8,000 -0.20 ▼ -2.50 8,200 8,100 7,400 12,100 96,800,000
22/06/2022 8,200 0.10 ▲ 1.22 8,100 8,200 8,200 400 3,280,000
21/06/2022 8,100 -0.30 ▼ -3.70 8,400 8,100 7,800 300 2,430,000
20/06/2022 8,400 0.30 ▲ 3.57 8,100 8,900 8,400 500 4,200,000
17/06/2022 8,100 -0.90 ▼ -11.11 9,000 8,900 8,100 4,900 39,690,000
16/06/2022 9,000 -0.90 ▼ -10.00 9,900 10,600 9,000 8,000 72,000,000
15/06/2022 9,900 -0.60 ▼ -6.06 10,500 9,900 9,600 1,600 15,840,000
14/06/2022 10,500 -0.10 ▼ -0.95 10,600 10,600 9,700 8,800 92,400,000
13/06/2022 10,600 -1.10 ▼ -10.38 11,700 11,000 10,600 2,800 29,680,000
10/06/2022 11,700 0.70 ▲ 5.98 11,000 12,000 10,800 300 3,510,000
09/06/2022 11,000 -0.60 ▼ -5.45 11,600 11,400 11,000 2,700 29,700,000
08/06/2022 11,600 -0.10 ▼ -0.86 11,700 11,600 11,200 2,500 29,000,000
07/06/2022 11,700 -0.20 ▼ -1.71 11,900 12,400 11,000 500 5,850,000
06/06/2022 11,900 0.00 ■■ 0.00 11,900 11,900 11,800 300 3,570,000
03/06/2022 11,900 0.10 ▲ 0.84 11,800 12,200 11,500 2,300 27,370,000
02/06/2022 11,800 0.00 ■■ 0.00 11,800 11,800 11,700 5,000 59,000,000
01/06/2022 11,800 0.50 ▲ 4.24 11,300 11,800 11,800 100 1,180,000
31/05/2022 11,300 -0.70 ▼ -6.19 12,000 12,000 11,300 7,100 80,230,000
30/05/2022 12,000 0.10 ▲ 0.83 11,900 12,200 12,000 800 9,600,000
27/05/2022 11,900 -0.30 ▼ -2.52 12,200 12,100 11,900 3,600 42,840,000
26/05/2022 12,200 0.00 ■■ 0.00 12,200 12,600 12,200 3,100 37,820,000
25/05/2022 12,200 0.10 ▲ 0.82 12,100 12,800 11,200 10,200 124,440,000
24/05/2022 12,100 0.10 ▲ 0.83 12,000 13,200 11,400 1,600 19,360,000
23/05/2022 12,000 -0.20 ▼ -1.67 12,200 12,000 11,300 2,200 26,400,000
20/05/2022 12,200 0.20 ▲ 1.64 12,000 12,500 12,200 400 4,880,000
19/05/2022 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 1,300 15,600,000
18/05/2022 12,000 0.30 ▲ 2.50 11,700 12,400 11,600 1,600 19,200,000
17/05/2022 11,700 0.40 ▲ 3.42 11,300 11,700 11,400 2,000 23,400,000
16/05/2022 11,300 0.40 ▲ 3.54 10,900 11,700 10,900 2,100 23,730,000
13/05/2022 10,900 -1.20 ▼ -11.01 12,100 11,400 10,900 4,100 44,690,000
12/05/2022 12,100 -0.30 ▼ -2.48 12,400 12,300 12,100 400 4,840,000
11/05/2022 12,400 -0.10 ▼ -0.81 12,500 12,400 11,600 2,200 27,280,000
10/05/2022 12,500 -0.30 ▼ -2.40 12,800 12,600 11,600 1,000 12,500,000
09/05/2022 12,800 0.30 ▲ 2.34 12,500 12,800 11,300 14,200 181,760,000
29/04/2022 13,300 0.30 ▲ 2.26 13,000 13,500 12,300 1,900 25,270,000
28/04/2022 13,000 0.10 ▲ 0.77 12,900 13,000 11,800 7,600 98,800,000
27/04/2022 12,900 0.70 ▲ 5.43 12,200 13,400 11,500 5,300 68,370,000
26/04/2022 12,200 0.30 ▲ 2.46 11,900 12,200 11,100 12,100 147,620,000
25/04/2022 12,500 0.10 ▲ 0.80 12,400 12,500 12,500 3,400 42,500,000
23/04/2022 12,400 -0.10 ▼ -0.81 12,500 12,500 11,300 640 7,936,000
22/04/2022 12,400 -0.10 ▼ -0.81 12,500 12,500 11,300 640 7,936,000
21/04/2022 12,500 0.00 ■■ 0.00 12,500 12,500 11,300 2,740 34,250,000
20/04/2022 12,500 -1.30 ▼ -10.40 13,800 13,700 12,500 2,150 26,875,000
19/04/2022 13,800 -0.30 ▼ -2.17 14,100 15,000 13,000 910 12,558,000
18/04/2022 14,100 -0.80 ▼ -5.67 14,900 15,300 14,000 1,020 14,382,000
16/04/2022 14,900 -0.50 ▼ -3.36 15,400 15,300 14,400 1,100 16,390,000
15/04/2022 14,900 -0.50 ▼ -3.36 15,400 15,300 14,400 11,000 163,900,000
14/04/2022 15,400 -0.10 ▼ -0.65 15,500 15,800 15,100 6,000 92,400,000
13/04/2022 15,500 0.50 ▲ 3.23 15,000 15,500 14,000 8,500 131,750,000
12/04/2022 15,000 -0.50 ▼ -3.33 15,500 15,900 14,000 16,800 252,000,000
08/04/2022 15,500 -0.20 ▼ -1.29 15,700 15,900 15,100 8,300 128,650,000
07/04/2022 15,700 -0.20 ▼ -1.27 15,900 16,000 15,500 24,600 386,220,000
06/04/2022 15,900 -0.10 ▼ -0.63 16,000 16,000 15,400 29,000 461,100,000
05/04/2022 16,000 0.00 ■■ 0.00 16,000 16,000 15,500 53,100 849,600,000
04/04/2022 16,000 0.10 ▲ 0.63 15,900 16,300 15,700 40,400 646,400,000
01/04/2022 15,900 0.10 ▲ 0.63 15,800 16,000 15,300 47,100 748,890,000
31/03/2022 15,800 0.20 ▲ 1.27 15,600 15,800 15,300 41,100 649,380,000
30/03/2022 15,600 -0.40 ▼ -2.56 16,000 16,000 15,300 27,700 432,120,000
29/03/2022 16,000 0.00 ■■ 0.00 16,000 16,000 15,600 67,200 1,075,200,000
28/03/2022 16,000 0.00 ■■ 0.00 16,000 16,100 15,000 99,100 1,585,600,000
25/03/2022 16,000 -0.20 ▼ -1.25 16,200 16,300 15,900 81,100 1,297,600,000
24/03/2022 16,200 -0.10 ▼ -0.62 16,300 16,300 15,900 53,200 861,840,000
23/03/2022 16,300 0.30 ▲ 1.84 16,000 16,300 15,600 39,800 648,740,000
22/03/2022 16,000 0.00 ■■ 0.00 16,000 16,500 15,800 27,900 446,400,000
21/03/2022 16,000 -0.20 ▼ -1.25 16,200 17,600 16,000 81,300 1,300,800,000
18/03/2022 16,200 0.90 ▲ 5.56 15,300 16,200 15,100 63,700 1,031,940,000
17/03/2022 15,300 0.00 ■■ 0.00 15,300 15,800 15,000 40,000 612,000,000
16/03/2022 15,300 0.70 ▲ 4.58 14,600 15,900 14,600 84,600 1,294,380,000
15/03/2022 14,600 0.10 ▲ 0.68 14,500 14,600 14,200 41,400 604,440,000
14/03/2022 14,500 0.60 ▲ 4.14 13,900 15,000 13,800 65,800 954,100,000
11/03/2022 13,900 0.00 ■■ 0.00 13,900 14,000 13,400 39,900 554,610,000
10/03/2022 13,900 0.00 ■■ 0.00 13,900 14,200 13,500 39,900 554,610,000
09/03/2022 13,900 -0.90 ▼ -6.47 14,800 14,800 13,600 29,500 410,050,000
08/03/2022 14,800 0.70 ▲ 4.73 14,100 15,500 14,200 54,900 812,520,000
07/03/2022 14,100 1.20 ▲ 8.51 12,900 14,100 12,900 82,300 1,160,430,000
04/03/2022 12,900 0.40 ▲ 3.10 12,500 12,900 12,400 15,800 203,820,000
03/03/2022 12,500 0.00 ■■ 0.00 12,500 12,800 12,000 15,400 192,500,000
02/03/2022 12,500 0.00 ■■ 0.00 12,500 12,900 12,300 10,600 132,500,000
01/03/2022 12,500 0.10 ▲ 0.80 12,400 12,500 12,300 15,400 192,500,000
28/02/2022 12,400 -0.30 ▼ -2.42 12,700 12,700 12,300 8,300 102,920,000
25/02/2022 12,700 0.40 ▲ 3.15 12,300 13,000 12,300 26,100 331,470,000
24/02/2022 12,300 -0.30 ▼ -2.44 12,600 13,000 11,600 19,600 241,080,000
23/02/2022 12,600 0.60 ▲ 4.76 12,000 12,800 12,200 19,600 246,960,000
22/02/2022 12,000 -0.50 ▼ -4.17 12,500 12,800 12,000 12,200 146,400,000
21/02/2022 12,500 0.50 ▲ 4.00 12,000 12,500 12,000 24,400 305,000,000
18/02/2022 12,000 -0.40 ▼ -3.33 12,400 12,300 12,000 7,300 87,600,000
17/02/2022 12,400 0.00 ■■ 0.00 12,400 12,400 12,400 7,900 97,960,000
16/02/2022 12,400 0.40 ▲ 3.23 12,000 12,700 11,900 8,500 105,400,000
15/02/2022 12,000 0.10 ▲ 0.83 11,900 12,000 11,600 8,300 99,600,000
14/02/2022 11,900 0.10 ▲ 0.84 11,800 12,500 11,900 14,300 170,170,000
11/02/2022 11,800 0.30 ▲ 2.54 11,500 11,900 11,500 15,600 184,080,000
10/02/2022 11,500 -1.00 ▼ -8.70 12,500 12,300 11,500 18,700 215,050,000
09/02/2022 12,500 -0.10 ▼ -0.80 12,600 12,500 11,800 12,800 160,000,000
08/02/2022 12,600 0.60 ▲ 4.76 12,000 12,800 11,500 6,000 75,600,000
07/02/2022 12,000 0.50 ▲ 4.17 11,500 12,600 12,000 4,300 51,600,000
28/01/2022 11,500 -1.00 ▼ -8.70 12,500 12,500 11,400 16,400 188,600,000
27/01/2022 12,500 -0.10 ▼ -0.80 12,600 12,900 11,800 6,300 78,750,000
26/01/2022 12,600 0.40 ▲ 3.17 12,200 12,900 12,300 2,600 32,760,000
25/01/2022 12,200 -0.80 ▼ -6.56 13,000 13,000 12,000 6,600 80,520,000
24/01/2022 13,000 -0.20 ▼ -1.54 13,200 13,000 12,500 17,600 228,800,000
21/01/2022 13,200 0.00 ■■ 0.00 13,200 13,200 12,800 6,300 83,160,000
20/01/2022 13,200 0.60 ▲ 4.55 12,600 13,300 12,300 36,600 483,120,000
19/01/2022 12,600 0.00 ■■ 0.00 12,600 13,500 12,600 2,600 32,760,000
18/01/2022 12,600 -1.40 ▼ -11.11 14,000 13,100 12,600 18,800 236,880,000
17/01/2022 14,000 -0.80 ▼ -5.71 14,800 14,000 13,400 23,100 323,400,000
14/01/2022 14,800 0.70 ▲ 4.73 14,100 14,900 13,600 16,200 239,760,000
13/01/2022 14,100 -1.00 ▼ -7.09 15,100 15,100 14,000 22,000 310,200,000
12/01/2022 15,100 -0.50 ▼ -3.31 15,600 15,600 14,400 29,700 448,470,000
11/01/2022 15,600 -0.10 ▼ -0.64 15,700 15,700 15,000 26,100 407,160,000
10/01/2022 15,700 0.10 ▲ 0.64 15,600 16,600 15,600 67,400 1,058,180,000
07/01/2022 15,600 0.40 ▲ 2.56 15,200 16,700 15,400 42,500 663,000,000
06/01/2022 15,200 -0.60 ▼ -3.95 15,800 15,700 15,200 82,300 1,250,960,000
05/01/2022 15,800 -0.30 ▼ -1.90 16,100 16,200 15,800 34,000 537,200,000
04/01/2022 16,100 0.30 ▲ 1.86 15,800 16,400 15,700 38,900 626,290,000
31/12/2021 15,800 0.50 ▲ 3.16 15,300 16,000 15,600 6,000 94,800,000
30/12/2021 15,300 -0.30 ▼ -1.96 15,600 16,000 15,300 52,800 807,840,000
29/12/2021 15,600 -0.50 ▼ -3.21 16,100 16,300 15,500 67,100 1,046,760,000
22/12/2021 16,800 0.20 ▲ 1.19 16,600 17,100 16,600 51,500 865,200,000
21/12/2021 16,600 -1.10 ▼ -6.63 17,700 17,700 16,400 51,500 854,900,000
20/12/2021 17,700 -0.60 ▼ -3.39 18,300 18,300 16,600 51,200 906,240,000
17/12/2021 18,300 0.70 ▲ 3.83 17,600 19,300 17,800 117,300 2,146,590,000
16/12/2021 17,600 1.60 ▲ 9.09 16,000 17,600 15,800 193,200 3,400,320,000
15/12/2021 16,000 0.80 ▲ 5.00 15,200 16,500 15,000 82,000 1,312,000,000
14/12/2021 15,100 -0.30 ▼ -1.99 15,400 15,400 15,100 11,500 173,650,000
13/12/2021 15,400 0.00 ■■ 0.00 15,400 15,900 14,500 36,300 559,020,000
10/12/2021 15,400 0.00 ■■ 0.00 15,400 16,900 15,100 9,200 141,680,000
09/12/2021 15,400 -0.60 ▼ -3.90 16,000 16,000 14,500 17,700 272,580,000
08/12/2021 16,000 0.10 ▲ 0.63 15,900 16,000 15,900 1,500 24,000,000
07/12/2021 15,900 0.80 ▲ 5.03 15,100 16,200 15,000 35,200 559,680,000
06/12/2021 15,100 -0.90 ▼ -5.96 16,000 16,200 15,100 17,900 270,290,000
03/12/2021 16,000 -0.80 ▼ -5.00 16,800 17,200 16,000 47,100 753,600,000
02/12/2021 16,800 -0.40 ▼ -2.38 17,200 17,000 16,200 34,600 581,280,000
01/12/2021 17,200 -0.10 ▼ -0.58 17,300 18,500 16,900 31,000 533,200,000
30/11/2021 17,300 1.50 ▲ 8.67 15,800 17,300 15,800 77,500 1,340,750,000
29/11/2021 15,800 -0.30 ▼ -1.90 16,100 15,900 15,300 72,100 1,139,180,000
26/11/2021 16,100 -0.10 ▼ -0.62 16,200 16,600 15,900 19,300 310,730,000
25/11/2021 16,200 -0.30 ▼ -1.85 16,500 17,300 16,200 16,500 267,300,000
24/11/2021 16,500 0.70 ▲ 4.24 15,800 16,600 15,500 23,300 384,450,000
23/11/2021 15,800 -0.10 ▼ -0.63 15,900 16,600 14,500 47,900 756,820,000
22/11/2021 15,900 0.00 ■■ 0.00 15,900 17,000 14,500 34,400 546,960,000
19/11/2021 15,900 -1.50 ▼ -9.43 17,400 17,600 15,700 92,000 1,462,800,000
18/11/2021 17,900 -0.50 ▼ -2.79 18,400 18,400 17,500 45,000 805,500,000
17/11/2021 18,400 -0.40 ▼ -2.17 18,800 19,200 18,200 67,800 1,247,520,000
16/11/2021 18,800 -1.00 ▼ -5.32 19,800 20,500 18,200 72,900 1,370,520,000
15/11/2021 19,800 -0.10 ▼ -0.51 19,900 20,400 19,600 92,700 1,835,460,000
12/11/2021 19,900 -1.30 ▼ -6.53 21,200 21,200 19,700 64,200 1,277,580,000
11/11/2021 21,200 -0.20 ▼ -0.94 21,400 21,400 19,300 249,000 5,278,800,000
10/11/2021 21,400 0.80 ▲ 3.74 20,600 22,000 20,500 46,400 992,960,000
09/11/2021 20,600 1.10 ▲ 5.34 19,500 21,400 20,500 146,900 3,026,140,000
08/11/2021 19,500 1.70 ▲ 8.72 17,800 19,500 18,000 141,800 2,765,100,000
05/11/2021 17,800 1.50 ▲ 8.43 16,300 17,800 17,100 74,800 1,331,440,000
04/11/2021 16,300 -1.60 ▼ -9.82 17,900 17,500 16,200 19,560 318,828,000
03/11/2021 17,900 1.30 ▲ 7.26 16,600 18,200 17,000 290,400 5,198,160,000
02/11/2021 16,600 1.50 ▲ 9.04 15,100 16,600 16,000 162,600 2,699,160,000
01/11/2021 15,100 1.30 ▲ 8.61 13,800 15,100 13,800 244,800 3,696,480,000
29/10/2021 13,800 0.00 ■■ 0.00 13,800 14,000 13,700 92,800 1,280,640,000
28/10/2021 13,800 0.60 ▲ 4.35 13,200 14,000 13,300 85,600 1,181,280,000
27/10/2021 13,200 -0.30 ▼ -2.27 13,500 13,500 12,900 15,220 200,904,000
26/10/2021 13,500 -0.20 ▼ -1.48 13,700 13,600 13,000 105,600 1,425,600,000
25/10/2021 13,700 0.40 ▲ 2.92 13,300 14,200 13,000 95,900 1,313,830,000
22/10/2021 13,300 0.30 ▲ 2.26 13,000 14,200 13,000 60,800 808,640,000
21/10/2021 13,000 0.90 ▲ 6.92 12,100 13,300 11,400 193,500 2,515,500,000
20/10/2021 12,100 1.10 ▲ 9.09 11,000 12,100 12,000 163,500 1,978,350,000
19/10/2021 11,000 1.00 ▲ 9.09 10,000 11,000 11,000 54,100 595,100,000
18/10/2021 10,000 0.90 ▲ 9.00 9,100 10,000 9,600 48,600 486,000,000
15/10/2021 9,100 0.80 ▲ 8.79 8,300 9,100 8,300 63,800 580,580,000
14/10/2021 8,300 0.00 ■■ 0.00 8,300 8,300 8,300 16,600 137,780,000
13/10/2021 8,300 0.00 ■■ 0.00 8,300 8,500 8,200 11,400 94,620,000
12/10/2021 8,300 0.10 ▲ 1.20 8,200 8,300 8,200 7,500 62,250,000
11/10/2021 8,200 -0.20 ▼ -2.44 8,400 8,600 8,200 8,600 70,520,000
08/10/2021 8,400 0.10 ▲ 1.19 8,300 8,600 8,200 2,600 21,840,000
07/10/2021 8,200 0.20 ▲ 2.44 8,000 8,300 8,000 10,800 88,560,000
06/10/2021 8,000 0.00 ■■ 0.00 8,000 8,300 8,000 9,300 74,400,000
05/10/2021 8,000 0.00 ■■ 0.00 8,000 8,300 8,000 8,600 68,800,000
04/10/2021 8,000 0.20 ▲ 2.50 8,000 8,200 7,800 16,600 132,800,000
01/10/2021 7,800 -0.20 ▼ -2.56 8,000 8,000 7,700 14,800 115,440,000
30/09/2021 8,000 0.00 ■■ 0.00 8,000 8,000 7,600 4,600 36,800,000
29/09/2021 8,000 0.00 ■■ 0.00 8,000 8,000 7,800 3,500 28,000,000
28/09/2021 8,000 0.00 ■■ 0.00 8,100 8,000 7,700 2,700 21,600,000
27/09/2021 8,000 -0.10 ▼ -1.25 8,100 8,000 7,700 1,400 11,200,000
24/09/2021 8,100 -0.20 ▼ -2.47 8,300 8,300 8,100 4,600 37,260,000
23/09/2021 8,300 -0.20 ▼ -2.41 8,500 8,500 8,100 7,900 65,570,000
22/09/2021 8,500 0.30 ▲ 3.53 8,200 8,600 8,000 13,500 114,750,000
21/09/2021 8,200 -0.10 ▼ -1.22 8,300 8,300 8,000 10,000 82,000,000
20/09/2021 8,300 0.30 ▲ 3.61 8,000 8,300 8,000 5,500 45,650,000
17/09/2021 8,000 0.50 ▲ 6.25 7,500 8,000 7,600 25,200 201,600,000
16/09/2021 7,500 0.00 ■■ 0.00 7,500 7,700 7,300 30,500 228,750,000
15/09/2021 7,500 -0.10 ▼ -1.33 7,600 7,600 7,500 4,200 31,500,000
14/09/2021 7,600 -0.10 ▼ -1.32 7,700 7,700 7,600 12,500 95,000,000
13/09/2021 7,700 0.20 ▲ 2.60 7,500 7,700 7,500 16,500 127,050,000
10/09/2021 7,500 0.00 ■■ 0.00 7,500 7,600 7,500 18,400 138,000,000
09/09/2021 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 100 750,000
08/09/2021 7,500 -0.10 ▼ -1.33 7,600 7,700 7,500 4,300 32,250,000
07/09/2021 7,600 0.00 ■■ 0.00 7,600 7,600 7,000 31,500 239,400,000
06/09/2021 7,600 -0.10 ▼ -1.32 7,700 7,600 7,500 4,600 34,960,000
01/09/2021 7,700 0.10 ▲ 1.30 7,600 7,700 7,500 7,800 60,060,000
31/08/2021 7,600 0.10 ▲ 1.32 7,500 7,600 7,500 13,000 98,800,000
30/08/2021 7,500 0.00 ■■ 0.00 7,500 7,600 7,000 16,200 121,500,000
27/08/2021 7,500 0.10 ▲ 1.33 7,400 7,500 7,200 5,400 40,500,000
26/08/2021 7,400 -0.10 ▼ -1.35 7,500 7,400 6,900 700 5,180,000
25/08/2021 7,500 0.00 ■■ 0.00 7,500 7,500 6,900 1,300 9,750,000
24/08/2021 7,500 -7.50 ▼ -100.00 7,500 0 0 0 0
23/08/2021 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 100 750,000
20/08/2021 7,500 -0.40 ▼ -5.33 7,900 7,800 7,200 19,800 148,500,000
19/08/2021 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 400 3,160,000
18/08/2021 7,900 0.00 ■■ 0.00 7,900 7,900 7,300 1,000 7,900,000
17/08/2021 7,900 0.50 ▲ 6.33 7,400 8,000 7,100 20,300 160,370,000
16/08/2021 7,400 0.10 ▲ 1.35 7,300 7,900 7,300 4,600 34,040,000
13/08/2021 7,300 -0.10 ▼ -1.37 7,400 7,400 7,300 2,600 18,980,000
12/08/2021 7,400 0.00 ■■ 0.00 7,400 7,500 7,300 6,500 48,100,000
11/08/2021 7,400 -0.10 ▼ -1.35 7,500 7,900 7,400 300 2,220,000
10/08/2021 7,500 -0.20 ▼ -2.67 7,700 8,100 7,500 1,900 14,250,000
09/08/2021 7,700 0.20 ▲ 2.60 7,500 8,000 7,700 2,500 19,250,000
06/08/2021 7,500 0.00 ■■ 0.00 7,500 7,500 7,300 800 6,000,000
05/08/2021 7,500 0.00 ■■ 0.00 7,500 8,000 7,400 3,900 29,250,000
04/08/2021 7,500 -0.20 ▼ -2.67 7,700 7,500 7,500 2,000 15,000,000
03/08/2021 7,700 0.00 ■■ 0.00 7,700 8,000 7,700 200 1,540,000
02/08/2021 7,700 -0.10 ▼ -1.30 7,800 7,700 7,700 300 2,310,000
30/07/2021 7,800 0.50 ▲ 6.41 7,300 8,000 7,300 400 3,120,000
29/07/2021 7,300 -0.50 ▼ -6.85 7,800 7,300 7,300 100 730,000
28/07/2021 7,800 -0.10 ▼ -1.28 7,900 8,000 7,800 300 2,340,000
27/07/2021 7,900 0.00 ■■ 0.00 7,900 7,900 7,500 200 1,580,000
26/07/2021 7,900 0.60 ▲ 7.59 7,900 8,000 7,900 300 2,370,000
23/07/2021 7,300 -0.60 ▼ -8.22 7,900 8,500 7,300 200 1,460,000
22/07/2021 7,900 -0.10 ▼ -1.27 8,000 7,900 7,900 200 1,580,000
21/07/2021 8,000 0.10 ▲ 1.25 7,900 8,000 8,000 400 3,200,000
20/07/2021 7,900 -7.90 ▼ -100.00 7,900 0 0 0 0
19/07/2021 7,900 -0.10 ▼ -1.27 8,000 7,900 7,900 1,000 7,900,000
16/07/2021 8,000 -8.00 ▼ -100.00 8,000 0 0 0 0
15/07/2021 8,000 -8.00 ▼ -100.00 8,000 0 0 0 0
14/07/2021 8,000 0.20 ▲ 2.50 7,800 8,000 8,000 100 800,000
13/07/2021 7,800 0.10 ▲ 1.28 7,700 7,800 7,600 2,300 17,940,000
12/07/2021 7,700 -0.40 ▼ -5.19 8,100 8,000 7,500 8,500 65,450,000
09/07/2021 8,100 0.20 ▲ 2.47 7,900 8,100 8,100 100 810,000
08/07/2021 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 100 790,000
07/07/2021 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 4,100 32,390,000
06/07/2021 7,900 0.00 ■■ 0.00 7,900 8,100 7,900 40,800 322,320,000
05/07/2021 7,900 0.00 ■■ 0.00 7,900 8,100 7,900 700 5,530,000
02/07/2021 7,900 0.00 ■■ 0.00 7,900 8,000 7,900 5,900 46,610,000
01/07/2021 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 3,000 23,700,000
30/06/2021 7,900 0.20 ▲ 2.53 7,700 8,000 7,900 10,000 79,000,000
29/06/2021 7,700 -0.40 ▼ -5.19 8,100 8,500 7,600 11,900 91,630,000
28/06/2021 8,100 0.10 ▲ 1.23 8,000 8,100 8,100 100 810,000
25/06/2021 8,000 0.00 ■■ 0.00 8,000 8,000 7,600 10,400 83,200,000
24/06/2021 8,000 0.00 ■■ 0.00 8,000 8,100 7,800 5,200 41,600,000
23/06/2021 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 4,500 36,000,000
22/06/2021 8,000 -0.10 ▼ -1.25 8,100 8,200 7,900 25,500 204,000,000
21/06/2021 8,100 0.10 ▲ 1.23 8,000 8,100 7,600 16,000 129,600,000
18/06/2021 8,000 -0.20 ▼ -2.50 8,200 8,200 7,900 20,700 165,600,000
17/06/2021 8,200 0.00 ■■ 0.00 8,200 8,500 8,200 500 4,100,000
16/06/2021 8,200 0.00 ■■ 0.00 8,200 8,500 8,100 17,400 142,680,000
15/06/2021 8,400 0.20 ▲ 2.38 8,200 8,400 8,100 1,500 12,600,000
14/06/2021 8,200 -8.20 ▼ -100.00 8,200 0 0 0 0
11/06/2021 8,200 0.40 ▲ 4.88 7,800 8,300 7,100 6,600 54,120,000
10/06/2021 7,800 -0.40 ▼ -5.13 8,200 8,400 7,700 3,800 29,640,000
09/06/2021 8,200 -0.20 ▼ -2.44 8,400 8,200 8,200 100 820,000
08/06/2021 8,400 0.10 ▲ 1.19 8,300 8,400 8,400 100 840,000
07/06/2021 8,300 0.00 ■■ 0.00 8,300 8,300 8,100 16,200 134,460,000
04/06/2021 8,300 0.10 ▲ 1.20 8,200 8,300 8,200 11,800 97,940,000
03/06/2021 8,200 0.00 ■■ 0.00 8,200 8,400 8,000 3,300 27,060,000
02/06/2021 8,200 0.10 ▲ 1.22 8,100 8,400 8,100 6,400 52,480,000
01/06/2021 8,100 0.10 ▲ 1.23 8,000 8,400 7,400 700 5,670,000
31/05/2021 8,000 -0.30 ▼ -3.75 8,000 8,400 8,000 8,300 66,400,000
28/05/2021 8,300 0.30 ▲ 3.61 8,000 8,400 8,000 8,500 70,550,000
27/05/2021 8,000 -0.30 ▼ -3.75 8,300 8,400 8,000 600 4,800,000
26/05/2021 8,300 -0.10 ▼ -1.20 8,400 8,400 8,300 200 1,660,000
25/05/2021 8,400 0.20 ▲ 2.38 8,200 8,500 8,400 200 1,680,000
24/05/2021 8,200 -0.10 ▼ -1.22 8,300 8,300 8,200 32,500 266,500,000
21/05/2021 8,300 0.10 ▲ 1.20 8,200 8,700 8,300 21,900 181,770,000
20/05/2021 8,200 -0.10 ▼ -1.22 8,300 8,500 8,200 4,100 33,620,000
19/05/2021 8,300 0.00 ■■ 0.00 8,300 8,400 7,500 4,700 39,010,000
18/05/2021 8,300 -0.10 ▼ -1.20 8,400 8,400 8,300 3,700 30,710,000
17/05/2021 8,400 -0.10 ▼ -1.19 8,500 8,400 8,000 19,000 159,600,000
14/05/2021 8,500 -0.20 ▼ -2.35 8,700 8,500 8,300 2,200 18,700,000
13/05/2021 8,700 0.40 ▲ 4.60 8,300 8,700 8,700 200 1,740,000
12/05/2021 8,300 0.00 ■■ 0.00 8,300 8,400 8,100 26,700 221,610,000
11/05/2021 8,300 -0.20 ▼ -2.41 8,500 8,300 8,300 1,300 10,790,000
10/05/2021 8,500 0.00 ■■ 0.00 8,500 9,000 8,500 300 2,550,000
07/05/2021 8,500 -0.40 ▼ -4.71 8,900 8,500 8,200 10,900 92,650,000
06/05/2021 8,900 0.10 ▲ 1.12 8,800 9,000 8,800 1,400 12,460,000
05/05/2021 8,800 0.40 ▲ 4.55 8,400 8,900 8,400 3,000 26,400,000
04/05/2021 8,700 0.00 ■■ 0.00 8,700 8,700 8,700 700 6,090,000
29/04/2021 8,700 -0.20 ▼ -2.30 8,900 8,900 8,500 31,900 277,530,000
28/04/2021 8,900 0.00 ■■ 0.00 8,900 8,900 8,200 2,400 21,360,000
27/04/2021 8,900 0.40 ▲ 4.49 8,500 8,900 8,900 100 890,000
26/04/2021 8,500 0.00 ■■ 0.00 8,500 9,000 7,900 1,400 11,900,000
23/04/2021 8,500 0.10 ▲ 1.18 8,400 8,500 7,900 12,300 104,550,000
22/04/2021 8,400 -0.40 ▼ -4.76 8,800 8,900 8,400 8,800 73,920,000
20/04/2021 8,800 -0.10 ▼ -1.14 8,900 9,000 8,800 15,400 135,520,000
19/04/2021 8,900 0.10 ▲ 1.12 8,800 9,100 8,600 26,400 234,960,000
16/04/2021 8,800 0.00 ■■ 0.00 8,800 9,000 8,800 21,400 188,320,000
15/04/2021 8,800 -0.20 ▼ -2.27 9,000 9,000 8,600 6,400 56,320,000
14/04/2021 9,000 0.10 ▲ 1.11 8,900 9,300 8,600 41,300 371,700,000
13/04/2021 8,900 -0.40 ▼ -4.49 9,300 9,500 8,800 16,600 147,740,000
12/04/2021 9,300 0.30 ▲ 3.23 9,000 9,500 8,800 6,900 64,170,000
09/04/2021 9,000 0.00 ■■ 0.00 9,000 9,000 8,800 5,200 46,800,000
08/04/2021 9,000 -0.10 ▼ -1.11 9,100 9,000 8,900 52,500 472,500,000
07/04/2021 9,100 0.00 ■■ 0.00 9,100 9,100 9,000 18,200 165,620,000
06/04/2021 9,100 0.10 ▲ 1.10 9,000 9,100 8,800 18,900 171,990,000
05/04/2021 9,000 0.10 ▲ 1.11 9,200 9,000 8,800 17,700 159,300,000
02/04/2021 8,900 -0.30 ▼ -3.37 9,200 9,000 8,900 22,100 196,690,000
01/04/2021 9,200 0.00 ■■ 0.00 9,200 9,500 8,800 7,600 69,920,000
31/03/2021 9,200 0.40 ▲ 4.35 8,800 9,300 8,900 13,500 124,200,000
30/03/2021 8,800 0.50 ▲ 5.68 8,300 8,800 8,000 31,700 278,960,000
29/03/2021 8,300 0.30 ▲ 3.61 8,000 8,600 8,000 48,700 404,210,000
26/03/2021 8,000 0.00 ■■ 0.00 8,000 8,100 7,800 10,800 86,400,000
25/03/2021 8,000 0.00 ■■ 0.00 8,000 8,300 7,700 17,400 139,200,000
24/03/2021 8,000 -0.10 ▼ -1.25 8,100 8,000 7,700 5,800 46,400,000
23/03/2021 8,100 -0.10 ▼ -1.23 8,200 8,100 7,900 15,500 125,550,000
22/03/2021 8,200 0.20 ▲ 2.44 8,000 8,300 8,000 8,800 72,160,000
19/03/2021 8,000 -0.40 ▼ -5.00 8,400 8,400 8,000 11,800 94,400,000
18/03/2021 8,400 0.10 ▲ 1.19 8,300 8,500 7,900 22,400 188,160,000
17/03/2021 8,300 -0.10 ▼ -1.20 8,400 8,400 7,800 9,600 79,680,000
16/03/2021 8,400 0.10 ▲ 1.19 8,300 8,400 8,200 8,300 69,720,000
15/03/2021 8,300 -0.10 ▼ -1.20 8,400 8,400 8,200 14,000 116,200,000
12/03/2021 8,400 0.40 ▲ 4.76 8,000 8,500 8,000 25,000 210,000,000
11/03/2021 8,000 -0.20 ▼ -2.50 8,200 8,100 7,600 4,800 38,400,000
10/03/2021 8,200 0.10 ▲ 1.22 8,100 8,200 8,000 15,600 127,920,000
09/03/2021 8,100 0.20 ▲ 2.47 7,900 8,100 7,600 14,600 118,260,000
08/03/2021 7,900 0.60 ▲ 7.59 7,300 8,000 7,300 46,500 367,350,000
05/03/2021 7,300 0.20 ▲ 2.74 7,100 7,300 7,100 8,400 61,320,000
04/03/2021 7,100 0.00 ■■ 0.00 7,100 7,300 7,100 41,900 297,490,000
03/03/2021 7,100 0.00 ■■ 0.00 7,100 7,200 7,100 17,700 125,670,000
02/03/2021 7,100 0.20 ▲ 2.82 6,900 7,100 6,900 12,600 89,460,000
01/03/2021 6,900 0.00 ■■ 0.00 6,900 7,000 6,900 9,500 65,550,000
26/02/2021 6,900 0.00 ■■ 0.00 6,900 7,000 6,900 1,900 13,110,000
25/02/2021 6,900 0.00 ■■ 0.00 6,900 6,900 6,800 18,300 126,270,000
24/02/2021 6,900 0.00 ■■ 0.00 6,900 6,900 6,800 4,000 27,600,000
23/02/2021 6,900 -0.20 ▼ -2.90 7,100 7,000 6,800 1,300 8,970,000
22/02/2021 7,100 0.00 ■■ 0.00 7,100 7,100 6,900 2,500 17,750,000
18/02/2021 7,100 0.00 ■■ 0.00 7,100 7,200 6,800 2,300 16,330,000
17/02/2021 7,100 -0.10 ▼ -1.41 7,200 7,200 6,700 1,300 9,230,000
09/02/2021 7,200 0.30 ▲ 4.17 6,900 7,200 7,000 4,300 30,960,000
08/02/2021 6,900 0.00 ■■ 0.00 6,900 7,000 6,700 9,200 63,480,000
05/02/2021 6,900 0.00 ■■ 0.00 6,900 6,900 6,400 1,300 8,970,000
04/01/2021 6,700 0.00 ■■ 0.00 6,700 6,700 6,500 5,400 36,180,000
31/12/2020 6,700 -6.70 ▼ -100.00 6,700 0 0 0 0
30/12/2020 6,700 0.00 ■■ 0.00 6,700 6,800 6,300 9,700 64,990,000
29/12/2020 6,700 0.40 ▲ 5.97 6,300 6,700 6,200 400 2,680,000
28/12/2020 6,300 -0.70 ▼ -11.11 7,000 6,700 6,300 460 2,898,000
27/12/2020 7,000 0.50 ▲ 7.14 6,500 7,000 7,000 10 70,000
25/12/2020 7,000 0.50 ▲ 7.14 6,500 7,000 7,000 10 70,000
24/12/2020 6,500 0.20 ▲ 3.08 6,300 6,900 6,400 490 3,185,000
23/12/2020 6,300 -6.30 ▼ -100.00 6,300 0 0 0 0
22/12/2020 6,300 0.00 ■■ 0.00 6,300 6,400 6,300 60 378,000
21/12/2020 6,300 0.00 ■■ 0.00 6,300 6,300 5,800 120 756,000
18/12/2020 6,300 -6.30 ▼ -100.00 6,300 0 0 0 0
17/12/2020 6,300 0.00 ■■ 0.00 6,300 6,800 6,200 250 1,575,000
15/12/2020 6,300 -6.30 ▼ -100.00 6,300 0 0 0 0
14/12/2020 6,300 -0.70 ▼ -11.11 7,000 6,300 6,300 150 945,000
13/12/2020 7,000 0.30 ▲ 4.29 6,700 7,000 7,000 10 70,000
11/12/2020 7,000 0.30 ▲ 4.29 6,700 7,000 7,000 10 70,000
10/12/2020 6,700 0.50 ▲ 7.46 6,200 6,700 6,700 10 67,000
09/12/2020 6,200 -0.60 ▼ -9.68 6,800 6,800 6,200 530 3,286,000
08/12/2020 6,800 -6.80 ▼ -100.00 6,800 0 0 0 0
07/12/2020 6,800 0.40 ▲ 5.88 6,400 6,800 6,800 10 68,000
04/12/2020 6,400 -0.10 ▼ -1.56 6,500 6,800 6,400 2,900 18,560,000
03/12/2020 6,500 0.30 ▲ 4.62 6,200 6,500 6,100 430 2,795,000
02/12/2020 6,200 -0.60 ▼ -9.68 6,800 6,200 6,200 10 62,000
01/12/2020 6,800 0.30 ▲ 4.41 6,500 6,900 6,500 40 272,000
30/11/2020 6,500 -0.40 ▼ -6.15 6,900 6,500 6,300 3,600 23,400,000
27/11/2020 6,900 0.60 ▲ 8.70 6,300 6,900 6,900 100 690,000
26/11/2020 6,300 -0.50 ▼ -7.94 6,800 7,000 6,300 200 1,260,000
25/11/2020 6,800 0.00 ■■ 0.00 6,800 7,000 6,200 5,200 35,360,000
24/11/2020 6,800 0.60 ▲ 8.82 6,200 6,800 6,800 100 680,000
23/11/2020 6,200 -0.60 ▼ -9.68 6,800 7,000 6,200 1,400 8,680,000
20/11/2020 6,800 0.50 ▲ 7.35 6,300 6,900 6,300 4,500 30,600,000
19/11/2020 6,300 -0.60 ▼ -9.52 6,900 6,300 6,300 500 3,150,000
18/11/2020 6,900 0.40 ▲ 5.80 6,500 6,900 6,900 10 69,000
17/11/2020 6,500 -6.50 ▼ -100.00 6,500 0 0 0 0
16/11/2020 6,500 -0.70 ▼ -10.77 7,200 6,500 6,500 110 715,000
13/11/2020 7,200 -0.20 ▼ -2.78 7,400 7,200 6,700 30 216,000
10/11/2020 7,400 -7.40 ▼ -100.00 7,400 0 0 0 0
09/11/2020 7,400 -7.40 ▼ -100.00 7,400 0 0 0 0
06/11/2020 7,400 0.40 ▲ 5.41 7,000 7,400 7,000 20 148,000
05/11/2020 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 1,000 7,000,000
04/11/2020 7,000 -7.00 ▼ -100.00 7,000 0 0 0 0
03/11/2020 7,000 -7.00 ▼ -100.00 7,000 0 0 0 0
02/11/2020 7,000 0.20 ▲ 2.86 6,800 7,000 7,000 10 70,000
30/10/2020 6,800 0.50 ▲ 7.35 6,300 6,900 6,300 400 2,720,000
29/10/2020 6,300 -0.60 ▼ -9.52 6,900 6,300 6,300 100 630,000
28/10/2020 6,900 0.60 ▲ 8.70 6,300 6,900 6,900 100 690,000
27/10/2020 6,300 -0.30 ▼ -4.76 6,600 7,000 6,300 30 189,000
26/10/2020 6,600 0.30 ▲ 4.55 6,300 6,600 6,600 10 66,000
23/10/2020 6,300 0.20 ▲ 3.17 6,100 6,300 6,300 20 126,000
22/10/2020 6,100 -0.40 ▼ -6.56 6,500 6,100 6,000 120 732,000
21/10/2020 6,500 -6.50 ▼ -100.00 6,500 0 0 0 0
20/10/2020 6,500 -0.50 ▼ -7.69 7,000 6,500 6,400 110 715,000
19/10/2020 7,000 -7.00 ▼ -100.00 7,000 0 0 0 0
16/10/2020 7,000 -7.00 ▼ -100.00 7,000 0 0 0 0
14/10/2020 7,000 0.00 ■■ 0.00 7,000 7,600 7,000 15,190 106,330,000
13/10/2020 7,000 -7.00 ▼ -100.00 7,000 0 0 0 0
12/10/2020 7,000 -7.00 ▼ -100.00 7,000 0 0 0 0
09/10/2020 7,000 0.20 ▲ 2.86 6,800 7,000 7,000 100 700,000
08/10/2020 6,800 -0.10 ▼ -1.47 6,900 6,800 6,700 1,450 9,860,000
07/10/2020 6,900 -0.10 ▼ -1.45 7,000 6,900 6,700 110 759,000
06/10/2020 7,000 0.50 ▲ 7.14 6,500 7,000 6,900 300 2,100,000
05/10/2020 6,500 -0.20 ▼ -3.08 6,700 6,500 6,500 5,000 32,500,000
02/10/2020 6,700 0.00 ■■ 0.00 6,700 6,700 6,200 480 3,216,000
01/10/2020 6,700 -6.70 ▼ -100.00 6,700 0 0 0 0
30/09/2020 6,700 0.00 ■■ 0.00 6,700 6,700 6,700 460 3,082,000
29/09/2020 6,700 0.00 ■■ 0.00 6,700 7,300 6,700 1,020 6,834,000
28/09/2020 6,700 -0.40 ▼ -5.97 7,100 7,400 6,700 1,700 11,390,000
25/09/2020 7,100 0.40 ▲ 5.63 6,700 7,100 7,100 100 710,000
24/09/2020 6,700 -0.30 ▼ -4.48 7,000 7,300 6,700 670 4,489,000
23/09/2020 7,000 0.00 ■■ 0.00 7,000 7,500 6,700 120 840,000
22/09/2020 7,000 0.30 ▲ 4.29 6,700 7,000 6,700 400 2,800,000
21/09/2020 6,700 0.00 ■■ 0.00 6,700 7,000 6,400 4,000 26,800,000
18/09/2020 6,700 -0.40 ▼ -5.97 7,100 6,700 6,700 210 1,407,000
17/09/2020 7,100 0.40 ▲ 5.63 6,700 7,100 7,100 10 71,000
16/09/2020 6,700 0.50 ▲ 7.46 6,200 6,700 6,500 2,000 13,400,000
15/09/2020 6,200 -0.50 ▼ -8.06 6,700 6,600 6,200 460 2,852,000
14/09/2020 6,700 -0.70 ▼ -10.45 7,400 6,700 6,700 10 67,000
11/09/2020 7,400 -7.40 ▼ -100.00 7,400 0 0 0 0
10/09/2020 7,400 0.30 ▲ 4.05 7,100 7,400 7,400 10 74,000
09/09/2020 7,100 0.00 ■■ 0.00 7,100 7,300 6,500 3,300 23,430,000
08/09/2020 7,100 -0.10 ▼ -1.41 7,200 7,400 7,100 40 284,000
07/09/2020 7,200 0.40 ▲ 5.56 6,800 7,200 7,200 100 720,000
04/09/2020 6,800 -0.70 ▼ -10.29 7,500 7,500 6,800 80 544,000
03/09/2020 7,500 0.10 ▲ 1.33 7,400 7,500 7,500 10 75,000
01/09/2020 7,400 0.00 ■■ 0.00 7,400 7,400 6,700 40 296,000
31/08/2020 7,400 -7.40 ▼ -100.00 7,400 0 0 0 0
28/08/2020 7,400 0.60 ▲ 8.11 6,800 7,400 6,800 600 4,440,000
27/08/2020 6,800 0.30 ▲ 4.41 6,500 6,800 6,500 200 1,360,000
26/08/2020 6,500 -6.50 ▼ -100.00 6,500 0 0 0 0
25/08/2020 6,500 0.10 ▲ 1.54 6,400 6,500 6,100 90 585,000
24/08/2020 6,400 0.30 ▲ 4.69 6,100 6,400 6,100 200 1,280,000
21/08/2020 6,100 0.00 ■■ 0.00 6,100 6,100 6,100 4,000 24,400,000
20/08/2020 6,100 0.00 ■■ 0.00 6,100 6,600 6,100 4,600 28,060,000
19/08/2020 6,100 -0.40 ▼ -6.56 6,500 6,100 6,100 110 671,000
18/08/2020 6,500 -0.10 ▼ -1.54 6,600 6,600 6,200 70 455,000
17/08/2020 6,600 -0.10 ▼ -1.52 6,700 6,600 6,100 2,100 13,860,000
14/08/2020 6,700 0.40 ▲ 5.97 6,300 6,700 6,700 10 67,000
13/08/2020 6,300 0.20 ▲ 3.17 6,100 6,300 5,500 30 189,000
12/08/2020 6,100 -0.60 ▼ -9.84 6,700 6,200 6,100 60 366,000
11/08/2020 6,700 0.60 ▲ 8.96 6,100 6,700 6,700 10 67,000
10/08/2020 6,100 0.20 ▲ 3.28 5,900 6,100 6,000 900 5,490,000
07/08/2020 5,900 -5.90 ▼ -100.00 5,900 0 0 0 0
06/08/2020 5,900 0.30 ▲ 5.08 5,600 6,000 5,600 220 1,298,000
05/08/2020 5,600 0.00 ■■ 0.00 5,600 5,600 5,600 100 560,000
04/08/2020 5,600 -0.40 ▼ -7.14 6,000 5,600 5,600 300 1,680,000
03/08/2020 6,000 0.50 ▲ 8.33 5,500 6,000 5,600 210 1,260,000
31/07/2020 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 430 2,365,000
30/07/2020 5,500 0.00 ■■ 0.00 5,500 6,000 5,500 500 2,750,000
29/07/2020 5,500 -0.40 ▼ -7.27 5,900 5,700 5,500 660 3,630,000
28/07/2020 5,900 0.20 ▲ 3.39 5,700 5,900 5,500 5,100 30,090,000
27/07/2020 5,700 0.20 ▲ 3.51 5,500 6,000 5,100 390 2,223,000
24/07/2020 5,500 -0.10 ▼ -1.82 5,600 5,600 5,500 3,000 16,500,000
23/07/2020 5,600 -0.10 ▼ -1.79 5,700 5,600 5,300 40,000 224,000,000
22/07/2020 5,700 -5.70 ▼ -100.00 5,700 0 0 0 0
21/07/2020 5,700 0.10 ▲ 1.75 5,600 5,700 5,700 20 114,000
20/07/2020 5,600 -0.20 ▼ -3.57 5,800 5,600 5,300 1,400 7,840,000
17/07/2020 5,800 0.20 ▲ 3.45 5,600 5,800 5,700 40 232,000
16/07/2020 5,600 0.10 ▲ 1.79 5,500 5,800 5,600 510 2,856,000
15/07/2020 5,500 -0.30 ▼ -5.45 5,800 5,500 5,500 100 550,000
14/07/2020 5,800 0.10 ▲ 1.72 5,700 5,800 5,700 600 3,480,000
13/07/2020 5,700 0.20 ▲ 3.51 5,500 5,800 5,500 1,490 8,493,000
10/07/2020 5,500 -0.30 ▼ -5.45 5,800 5,800 5,500 1,800 9,900,000
09/07/2020 5,800 0.30 ▲ 5.17 5,500 5,800 5,500 730 4,234,000
08/07/2020 5,500 -0.20 ▼ -3.64 5,700 5,500 5,500 200 1,100,000
07/07/2020 5,700 0.00 ■■ 0.00 5,700 5,700 5,200 3,200 18,240,000
06/07/2020 5,700 0.20 ▲ 3.51 5,500 5,800 5,500 380 2,166,000
03/07/2020 5,500 0.00 ■■ 0.00 5,500 5,500 5,100 1,410 7,755,000
02/07/2020 5,500 -0.30 ▼ -5.45 5,800 5,500 5,500 20 110,000
01/07/2020 5,800 0.50 ▲ 8.62 5,300 5,800 5,800 10 58,000
30/06/2020 5,300 -0.40 ▼ -7.55 5,700 5,600 5,200 150 795,000
26/06/2020 5,700 -0.10 ▼ -1.75 5,800 5,700 5,400 4,300 24,510,000
25/06/2020 5,800 -0.10 ▼ -1.72 5,900 5,800 5,400 1,100 6,380,000
24/06/2020 5,900 -5.90 ▼ -100.00 5,900 0 0 0 0
23/06/2020 5,900 -0.10 ▼ -1.69 6,000 5,900 5,900 300 1,770,000
22/06/2020 6,000 -0.20 ▼ -3.33 6,200 6,800 5,700 16,600 99,600,000
19/06/2020 6,200 0.50 ▲ 8.06 5,700 6,200 5,900 3,000 18,600,000
18/06/2020 5,700 -0.10 ▼ -1.75 5,800 5,800 5,300 1,250 7,125,000
17/06/2020 5,800 0.00 ■■ 0.00 5,800 5,800 5,500 420 2,436,000
16/06/2020 5,800 -0.10 ▼ -1.72 5,900 5,900 5,500 1,410 8,178,000
15/06/2020 5,900 0.10 ▲ 1.69 5,800 6,100 5,400 140 826,000
12/06/2020 5,800 -0.30 ▼ -5.17 6,100 5,800 5,500 1,010 5,858,000
11/06/2020 6,100 0.20 ▲ 3.28 5,900 6,100 5,600 4,300 26,230,000
10/06/2020 5,900 0.40 ▲ 6.78 5,500 5,900 5,500 4,250 25,075,000
09/06/2020 5,500 0.50 ▲ 9.09 5,000 5,500 5,000 3,890 21,395,000
08/06/2020 5,000 0.00 ■■ 0.00 5,000 5,100 5,000 41,400 207,000,000
06/06/2020 5,000 0.00 ■■ 0.00 5,000 5,000 4,800 1,740 8,700,000
05/06/2020 5,000 0.00 ■■ 0.00 5,000 5,000 4,800 1,740 8,700,000
04/06/2020 5,000 -0.10 ▼ -2.00 5,100 5,000 4,800 180 900,000
03/06/2020 5,100 0.00 ■■ 0.00 5,100 5,500 5,100 200 1,020,000
02/06/2020 5,100 0.10 ▲ 1.96 5,000 5,100 4,700 1,150 5,865,000
01/06/2020 5,000 -0.10 ▼ -2.00 5,100 5,000 4,800 1,300 6,500,000
31/05/2020 5,100 0.10 ▲ 1.96 5,000 5,100 4,600 470 2,397,000
29/05/2020 5,100 0.10 ▲ 1.96 5,000 5,100 4,600 470 2,397,000
28/05/2020 5,000 0.00 ■■ 0.00 5,000 5,000 4,900 370 1,850,000
27/05/2020 5,000 0.00 ■■ 0.00 5,000 5,000 4,800 410 2,050,000
26/05/2020 5,000 0.00 ■■ 0.00 5,000 5,300 4,900 2,800 14,000,000
25/05/2020 5,000 -0.30 ▼ -6.00 5,300 5,400 5,000 980 4,900,000
24/05/2020 5,300 0.00 ■■ 0.00 5,300 5,500 5,100 650 3,445,000
22/05/2020 5,300 0.00 ■■ 0.00 5,300 5,500 5,100 650 3,445,000
21/05/2020 5,300 -0.20 ▼ -3.77 5,500 5,400 5,200 960 5,088,000
20/05/2020 5,500 -0.10 ▼ -1.82 5,600 5,500 5,300 480 2,640,000
19/05/2020 5,600 0.00 ■■ 0.00 5,600 5,600 5,300 130 728,000
18/05/2020 5,600 0.00 ■■ 0.00 5,600 5,600 5,200 100 560,000
17/05/2020 5,600 0.20 ▲ 3.57 5,400 5,600 5,600 10 56,000
15/05/2020 5,600 0.20 ▲ 3.57 5,400 5,600 5,600 10 56,000
14/05/2020 5,400 0.00 ■■ 0.00 5,400 5,600 5,100 1,280 6,912,000
13/05/2020 5,400 0.10 ▲ 1.85 5,300 5,400 5,400 10 54,000
12/05/2020 5,300 -0.30 ▼ -5.66 5,600 5,400 5,300 1,070 5,671,000
11/05/2020 5,600 0.00 ■■ 0.00 5,600 5,600 5,300 320 1,792,000
10/05/2020 5,600 0.30 ▲ 5.36 5,300 5,600 5,500 250 1,400,000
08/05/2020 5,600 0.30 ▲ 5.36 5,300 5,600 5,500 250 1,400,000
07/05/2020 5,300 -0.30 ▼ -5.66 5,600 5,400 5,300 1,110 5,883,000
06/05/2020 5,600 0.00 ■■ 0.00 5,600 5,600 5,600 200 1,120,000
05/05/2020 5,600 0.00 ■■ 0.00 5,600 5,600 5,100 80 448,000
01/05/2020 5,600 0.00 ■■ 0.00 5,600 5,600 5,500 20 112,000
30/04/2020 5,600 0.00 ■■ 0.00 5,600 5,600 5,500 20 112,000
29/04/2020 5,600 0.00 ■■ 0.00 5,600 5,600 5,500 20 112,000
28/04/2020 5,600 0.10 ▲ 1.79 5,500 5,600 5,400 190 1,064,000
27/04/2020 5,500 -0.20 ▼ -3.64 5,700 5,500 5,400 1,130 6,215,000
26/04/2020 5,700 0.00 ■■ 0.00 5,700 5,700 5,500 720 4,104,000
24/04/2020 5,700 0.00 ■■ 0.00 5,700 5,700 5,500 720 4,104,000
23/04/2020 5,700 0.00 ■■ 0.00 5,700 5,700 5,400 1,010 5,757,000
22/04/2020 5,700 0.00 ■■ 0.00 5,700 5,700 5,500 1,500 8,550,000
21/04/2020 5,700 0.00 ■■ 0.00 5,700 5,700 5,400 3,690 21,033,000
20/04/2020 5,700 0.00 ■■ 0.00 5,700 5,700 5,500 460 2,622,000
19/04/2020 5,700 0.10 ▲ 1.75 5,600 5,700 5,400 2,180 12,426,000
17/04/2020 5,700 0.10 ▲ 1.75 5,600 5,700 5,400 2,180 12,426,000
16/04/2020 5,600 0.20 ▲ 3.57 5,400 5,600 5,500 190 1,064,000
15/04/2020 5,400 -0.20 ▼ -3.70 5,600 5,600 5,400 2,020 10,908,000
14/04/2020 5,600 0.00 ■■ 0.00 5,600 5,600 5,200 2,260 12,656,000
13/04/2020 5,600 -0.10 ▼ -1.79 5,700 5,600 5,500 420 2,352,000
12/04/2020 5,700 0.00 ■■ 0.00 5,700 5,700 5,400 590 3,363,000
10/04/2020 5,700 0.00 ■■ 0.00 5,700 5,700 5,400 590 3,363,000
09/04/2020 5,700 0.00 ■■ 0.00 5,700 5,700 5,500 420 2,394,000
08/04/2020 5,700 -0.20 ▼ -3.51 5,900 5,900 5,700 540 3,078,000
07/04/2020 5,900 -0.10 ▼ -1.69 6,000 5,900 5,500 1,140 6,726,000
06/04/2020 6,000 0.20 ▲ 3.33 5,800 6,000 5,800 780 4,680,000
05/04/2020 5,800 0.10 ▲ 1.72 5,700 5,800 5,500 2,360 13,688,000
03/04/2020 5,800 0.10 ▲ 1.72 5,700 5,800 5,500 2,360 13,688,000
02/04/2020 5,700 0.20 ▲ 3.51 5,500 5,700 5,200 680 3,876,000
01/04/2020 5,700 0.20 ▲ 3.51 5,500 5,700 5,200 680 3,876,000
31/03/2020 5,500 -0.10 ▼ -1.82 5,600 5,700 5,100 2,620 14,410,000
30/03/2020 5,600 -0.50 ▼ -8.93 6,100 5,900 5,500 2,980 16,688,000
29/03/2020 6,100 -0.60 ▼ -9.84 6,700 6,200 6,100 230 1,403,000
27/03/2020 6,100 -0.60 ▼ -9.84 6,700 6,200 6,100 230 1,403,000
26/03/2020 6,700 0.00 ■■ 0.00 6,700 6,800 6,700 620 4,154,000
25/03/2020 8,200 0.40 ▲ 4.88 7,800 8,400 7,900 2,130 17,466,000
24/03/2020 7,800 0.70 ▲ 8.97 7,100 7,800 7,500 1,850 14,430,000
23/03/2020 7,100 -0.70 ▼ -9.86 7,800 8,000 7,100 5,950 42,245,000
22/03/2020 7,800 -0.20 ▼ -2.56 8,000 8,000 7,700 1,050 8,190,000
20/03/2020 7,800 -0.20 ▼ -2.56 8,000 8,000 7,700 1,050 8,190,000
19/03/2020 8,000 0.00 ■■ 0.00 8,000 8,000 7,600 400 3,200,000
18/03/2020 8,000 -0.20 ▼ -2.50 8,200 8,200 7,500 4,150 33,200,000
17/03/2020 8,200 -0.20 ▼ -2.44 8,400 8,300 7,900 3,540 29,028,000
16/03/2020 8,400 0.30 ▲ 3.57 8,100 8,400 8,000 16,200 136,080,000
13/03/2020 8,100 0.00 ■■ 0.00 8,100 8,100 7,800 30,700 248,670,000
12/03/2020 8,100 -0.20 ▼ -2.47 8,300 8,300 7,800 12,500 101,250,000
11/03/2020 8,300 0.40 ▲ 4.82 7,900 8,300 8,000 8,300 68,890,000
10/03/2020 7,900 0.70 ▲ 8.86 7,200 7,900 7,200 270 2,133,000
09/03/2020 7,200 -0.50 ▼ -6.94 7,700 7,200 7,200 210 1,512,000
06/03/2020 7,700 -0.10 ▼ -1.30 7,800 7,700 7,500 50 385,000
05/03/2020 7,800 0.60 ▲ 7.69 7,200 7,800 7,800 300 2,340,000
04/03/2020 7,200 -0.80 ▼ -11.11 8,000 7,300 7,200 420 3,024,000
02/03/2020 8,000 0.70 ▲ 8.75 7,300 8,000 8,000 10 80,000
28/02/2020 7,300 -0.60 ▼ -8.22 7,900 7,300 7,300 230 1,679,000
27/02/2020 7,900 -7.90 ▼ -100.00 7,900 0 0 0 0
26/02/2020 7,900 -7.90 ▼ -100.00 7,900 0 0 0 0
25/02/2020 7,900 0.20 ▲ 2.53 7,700 7,900 7,900 100 790,000
24/02/2020 7,700 -7.70 ▼ -100.00 7,700 0 0 0 0
21/02/2020 7,700 -0.10 ▼ -1.30 7,800 7,700 7,200 200 1,540,000
20/02/2020 7,800 -0.30 ▼ -3.85 8,100 7,800 7,300 360 2,808,000
19/02/2020 8,100 -8.10 ▼ -100.00 8,100 0 0 0 0
18/02/2020 8,100 -8.10 ▼ -100.00 8,100 0 0 0 0
17/02/2020 8,100 -0.10 ▼ -1.23 8,200 8,100 8,100 600 4,860,000
14/02/2020 8,200 -8.20 ▼ -100.00 8,200 0 0 0 0
13/02/2020 8,200 -8.20 ▼ -100.00 8,200 0 0 0 0
11/02/2020 8,200 -8.20 ▼ -100.00 8,200 0 0 0 0
07/02/2020 8,200 -8.20 ▼ -100.00 8,200 0 0 0 0
06/02/2020 8,200 -0.10 ▼ -1.22 8,300 8,200 7,500 100 820,000
04/02/2020 8,300 -8.30 ▼ -100.00 8,300 0 0 0 0
03/02/2020 8,300 -8.30 ▼ -100.00 8,300 0 0 0 0
31/01/2020 8,300 -8.30 ▼ -100.00 8,300 0 0 0 0
30/01/2020 8,300 -0.10 ▼ -1.20 8,400 8,300 8,300 10 83,000
22/01/2020 8,400 -8.40 ▼ -100.00 8,400 0 0 0 0
21/01/2020 8,400 -8.40 ▼ -100.00 8,400 0 0 0 0
20/01/2020 8,400 -8.40 ▼ -100.00 8,400 0 0 0 0
17/01/2020 8,400 -8.40 ▼ -100.00 8,400 0 0 0 0
16/01/2020 8,400 -8.40 ▼ -100.00 8,400 0 0 0 0
15/01/2020 8,400 0.30 ▲ 3.57 8,100 8,400 7,300 3,900 32,760,000
13/01/2020 8,100 -8.10 ▼ -100.00 8,100 0 0 0 0
10/01/2020 8,100 0.00 ■■ 0.00 8,100 8,100 8,100 140 1,134,000
09/01/2020 8,100 -8.10 ▼ -100.00 8,100 0 0 0 0
08/01/2020 8,100 -8.10 ▼ -100.00 8,100 0 0 0 0
07/01/2020 8,100 -0.90 ▼ -11.11 9,000 8,100 8,100 100 810,000
06/01/2020 9,000 0.80 ▲ 8.89 8,200 9,000 9,000 20 180,000
31/12/2019 8,200 -8.20 ▼ -100.00 8,200 0 0 0 0
30/12/2019 8,200 0.00 ■■ 0.00 8,200 8,200 7,400 720 5,904,000
27/12/2019 8,200 -8.20 ▼ -100.00 8,200 0 0 0 0
26/12/2019 8,200 -0.10 ▼ -1.22 8,300 8,200 7,500 200 1,640,000
25/12/2019 8,300 0.50 ▲ 6.02 7,800 8,300 8,300 10 83,000
24/12/2019 7,800 -7.80 ▼ -100.00 7,800 0 0 0 0
23/12/2019 7,800 -7.80 ▼ -100.00 7,800 0 0 0 0
20/12/2019 7,800 -7.80 ▼ -100.00 7,800 0 0 0 0
19/12/2019 7,800 -7.80 ▼ -100.00 7,800 0 0 0 0
17/12/2019 7,800 0.00 ■■ 0.00 7,800 7,800 7,800 10 78,000
16/12/2019 7,800 -7.80 ▼ -100.00 7,800 0 0 0 0
13/12/2019 7,800 -7.80 ▼ -100.00 7,800 0 0 0 0
12/12/2019 7,800 0.30 ▲ 3.85 7,500 7,800 7,800 10 78,000
11/12/2019 7,500 -0.30 ▼ -4.00 7,800 7,600 7,500 130 975,000
10/12/2019 7,800 0.20 ▲ 2.56 7,600 7,800 7,600 50 390,000
09/12/2019 7,600 -7.60 ▼ -100.00 7,600 0 0 0 0
06/12/2019 7,600 0.20 ▲ 2.63 7,400 7,600 7,100 50 380,000
05/12/2019 7,400 -0.20 ▼ -2.70 7,600 7,400 7,400 10 74,000
04/12/2019 7,600 -7.60 ▼ -100.00 7,600 0 0 0 0
03/12/2019 7,600 0.20 ▲ 2.63 7,400 7,600 7,600 10 76,000
02/12/2019 7,400 0.00 ■■ 0.00 7,400 7,400 7,400 1,000 7,400,000
29/11/2019 7,400 0.00 ■■ 0.00 7,400 7,400 6,700 1,900 14,060,000
28/11/2019 7,400 -7.40 ▼ -100.00 7,400 0 0 0 0
27/11/2019 7,400 0.00 ■■ 0.00 7,400 7,400 7,400 1,000 7,400,000
26/11/2019 7,400 -0.60 ▼ -8.11 8,000 7,400 7,200 3,000 22,200,000
25/11/2019 8,000 0.70 ▲ 8.75 7,300 8,000 8,000 10 80,000
22/11/2019 7,300 -0.60 ▼ -8.22 7,900 7,300 7,300 700 5,110,000
21/11/2019 7,900 -7.90 ▼ -100.00 7,900 0 0 0 0
20/11/2019 7,900 -7.90 ▼ -100.00 7,900 0 0 0 0
19/11/2019 7,900 0.30 ▲ 3.80 7,600 7,900 6,900 190 1,501,000
18/11/2019 7,600 -0.70 ▼ -9.21 8,300 7,600 7,600 10 76,000
15/11/2019 8,300 0.00 ■■ 0.00 8,300 8,300 7,600 50 415,000
14/11/2019 8,300 0.70 ▲ 8.43 7,600 8,300 8,300 10 83,000
13/11/2019 7,600 -0.80 ▼ -10.53 8,400 7,600 7,600 40 304,000
12/11/2019 8,400 -8.40 ▼ -100.00 8,400 0 0 0 0
11/11/2019 8,400 -8.40 ▼ -100.00 8,400 0 0 0 0
08/11/2019 8,400 -0.10 ▼ -1.19 8,500 8,400 7,700 120 1,008,000
07/11/2019 8,500 -8.50 ▼ -100.00 8,500 0 0 0 0
06/11/2019 8,500 -8.50 ▼ -100.00 8,500 0 0 0 0
05/11/2019 8,500 -8.50 ▼ -100.00 8,500 0 0 0 0
04/11/2019 8,500 -8.50 ▼ -100.00 8,500 0 0 0 0
01/11/2019 8,500 -8.50 ▼ -100.00 8,500 0 0 0 0
31/10/2019 8,500 -8.50 ▼ -100.00 8,500 0 0 0 0
30/10/2019 8,500 -8.50 ▼ -100.00 8,500 0 0 0 0
29/10/2019 8,500 -8.50 ▼ -100.00 8,500 0 0 0 0
28/10/2019 8,500 -0.30 ▼ -3.53 8,800 8,500 8,000 460 3,910,000
25/10/2019 8,800 -8.80 ▼ -100.00 8,800 0 0 0 0
24/10/2019 8,800 -8.80 ▼ -100.00 8,800 0 0 0 0
23/10/2019 8,800 -8.80 ▼ -100.00 8,800 0 0 0 0
22/10/2019 8,800 -8.80 ▼ -100.00 8,800 0 0 0 0
21/10/2019 8,800 -8.80 ▼ -100.00 8,800 0 0 0 0
18/10/2019 8,800 0.60 ▲ 6.82 8,200 8,800 8,800 10 88,000
17/10/2019 8,200 -0.50 ▼ -6.10 8,700 8,700 7,900 300 2,460,000
16/10/2019 8,700 -8.70 ▼ -100.00 8,700 0 0 0 0
15/10/2019 8,700 -8.70 ▼ -100.00 8,700 0 0 0 0
14/10/2019 8,700 -0.30 ▼ -3.45 9,000 8,700 8,700 10 87,000
11/10/2019 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 1,000 9,000,000
10/10/2019 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 10 90,000
09/10/2019 9,000 0.50 ▲ 5.56 8,500 9,000 7,700 800 7,200,000
08/10/2019 8,500 -8.50 ▼ -100.00 8,500 0 0 0 0
07/10/2019 8,500 -8.50 ▼ -100.00 8,500 0 0 0 0
04/10/2019 8,500 -8.50 ▼ -100.00 8,500 0 0 0 0
03/10/2019 8,500 -8.50 ▼ -100.00 8,500 0 0 0 0
02/10/2019 8,500 -8.50 ▼ -100.00 8,500 0 0 0 0
30/09/2019 8,500 0.30 ▲ 3.53 8,200 8,500 8,200 260 2,210,000
27/09/2019 8,200 0.00 ■■ 0.00 8,200 8,200 8,200 50 410,000
26/09/2019 8,200 0.00 ■■ 0.00 8,200 8,200 8,200 90 738,000
25/09/2019 8,200 0.00 ■■ 0.00 8,200 8,200 8,200 20 164,000
24/09/2019 8,200 -8.20 ▼ -100.00 8,200 0 0 0 0
23/09/2019 8,200 -8.20 ▼ -100.00 8,200 0 0 0 0
20/09/2019 8,200 -0.20 ▼ -2.44 8,400 9,000 8,200 50 410,000
19/09/2019 8,400 -8.40 ▼ -100.00 8,400 0 0 0 0
18/09/2019 8,400 -8.40 ▼ -100.00 8,000 0 0 0 0
17/09/2019 8,400 0.40 ▲ 4.76 8,000 8,400 8,400 10 84,000
16/09/2019 8,000 -8.00 ▼ -100.00 8,000 0 0 0 0
13/09/2019 8,000 -8.00 ▼ -100.00 8,000 0 0 0 0
12/09/2019 8,000 -0.30 ▼ -3.75 8,300 8,000 8,000 200 1,600,000
11/09/2019 8,300 -8.30 ▼ -100.00 8,300 0 0 0 0
10/09/2019 8,300 -8.30 ▼ -100.00 8,300 0 0 0 0
09/09/2019 8,300 -8.30 ▼ -100.00 8,300 0 0 0 0
06/09/2019 8,300 -8.30 ▼ -100.00 8,300 0 0 0 0
05/09/2019 8,300 -0.20 ▼ -2.41 8,500 8,300 8,300 10 83,000
04/09/2019 8,500 0.20 ▲ 2.35 8,300 8,500 8,100 30 255,000
03/09/2019 8,300 -0.30 ▼ -3.61 8,600 8,300 8,300 10 83,000
26/08/2019 8,600 0.60 ▲ 6.98 8,000 8,600 8,600 10 86,000
23/08/2019 8,000 -0.20 ▼ -2.50 8,200 8,000 8,000 100 800,000
22/08/2019 8,200 -0.50 ▼ -6.10 8,700 8,200 8,200 10 82,000
19/08/2019 8,700 -0.20 ▼ -2.30 8,900 8,700 8,300 120 1,044,000
14/08/2019 8,900 0.50 ▲ 5.62 8,400 9,000 8,500 1,180 10,502,000
13/08/2019 8,400 -0.10 ▼ -1.19 8,500 8,500 7,900 1,700 14,280,000
12/08/2019 8,500 0.30 ▲ 3.53 8,200 8,500 8,200 40 340,000
09/08/2019 8,200 -0.10 ▼ -1.22 8,300 8,200 8,000 230 1,886,000
08/08/2019 8,300 -0.10 ▼ -1.20 8,400 8,600 7,600 120 996,000
06/08/2019 8,400 0.20 ▲ 2.38 8,200 8,400 8,400 20 168,000
05/08/2019 8,200 -0.20 ▼ -2.44 8,400 8,400 7,600 840 6,888,000
02/08/2019 8,400 -0.20 ▼ -2.38 8,600 8,400 8,400 10 84,000
29/07/2019 8,600 -0.30 ▼ -3.49 8,900 8,600 8,500 30 258,000
25/07/2019 8,900 0.40 ▲ 4.49 8,500 8,900 8,900 10 89,000
24/07/2019 8,500 0.00 ■■ 0.00 8,500 8,900 8,500 210 1,785,000
23/07/2019 8,500 0.20 ▲ 2.35 8,300 9,000 8,300 590 5,015,000
22/07/2019 8,300 0.00 ■■ 0.00 8,300 8,300 8,300 20 166,000
19/07/2019 8,300 -0.30 ▼ -3.61 8,600 8,300 8,000 90 747,000
18/07/2019 8,600 0.10 ▲ 1.16 8,500 8,600 7,800 60 516,000
12/07/2019 8,500 -0.10 ▼ -1.18 8,600 8,500 8,200 260 2,210,000
11/07/2019 8,600 0.00 ■■ 0.00 8,600 8,800 8,200 120 1,032,000
10/07/2019 8,600 0.20 ▲ 2.33 8,400 8,600 8,600 10 86,000
09/07/2019 8,400 -0.40 ▼ -4.76 8,800 8,500 8,400 260 2,184,000
08/07/2019 8,800 -0.10 ▼ -1.14 8,900 8,800 8,500 160 1,408,000
05/07/2019 8,900 -0.10 ▼ -1.12 9,000 8,900 8,500 100 890,000
04/07/2019 9,000 -0.30 ▼ -3.33 9,300 9,000 8,700 140 1,260,000
26/06/2019 9,300 0.40 ▲ 4.30 8,900 9,300 8,900 160 1,488,000
24/06/2019 8,900 -0.10 ▼ -1.12 9,000 8,900 8,500 310 2,759,000
21/06/2019 9,000 0.20 ▲ 2.22 8,800 9,000 8,800 2,170 19,530,000
20/06/2019 8,800 0.00 ■■ 0.00 8,800 8,800 8,800 30 264,000
19/06/2019 8,800 0.10 ▲ 1.14 8,700 8,800 8,500 120 1,056,000
18/06/2019 8,800 0.10 ▲ 1.14 8,700 8,800 8,500 120 1,056,000
17/06/2019 8,700 -0.40 ▼ -4.60 9,100 8,700 8,500 110 957,000
16/06/2019 9,100 -0.30 ▼ -3.30 9,400 9,100 8,500 220 2,002,000
14/06/2019 9,100 -0.30 ▼ -3.30 9,400 9,100 8,500 220 2,002,000
11/06/2019 9,100 -0.10 ▼ -1.10 9,200 9,100 9,100 10 91,000
10/06/2019 9,100 -0.10 ▼ -1.10 9,200 9,100 9,100 10 91,000
06/06/2019 9,200 0.20 ▲ 2.17 9,000 9,200 9,200 10 92,000
05/06/2019 9,200 0.20 ▲ 2.17 9,000 9,200 9,200 10 92,000
04/06/2019 9,000 0.10 ▲ 1.11 8,900 9,000 8,500 90 810,000
03/06/2019 8,900 0.20 ▲ 2.25 8,700 8,900 8,300 30 267,000
02/06/2019 8,900 0.20 ▲ 2.25 8,700 8,900 8,300 30 267,000
31/05/2019 8,900 0.20 ▲ 2.25 8,700 8,900 8,300 30 267,000
30/05/2019 8,700 -0.60 ▼ -6.90 9,300 8,700 8,700 100 870,000
29/05/2019 8,700 -0.60 ▼ -6.90 9,300 8,700 8,700 100 870,000
28/05/2019 9,300 0.30 ▲ 3.23 9,000 9,300 9,300 10 93,000
27/05/2019 9,000 0.00 ■■ 0.00 9,000 9,000 8,800 50 450,000
23/05/2019 9,000 -0.30 ▼ -3.33 9,300 9,000 8,900 560 5,040,000
22/05/2019 9,000 -0.30 ▼ -3.33 9,300 9,000 8,900 560 5,040,000
21/05/2019 9,300 0.10 ▲ 1.08 9,200 9,300 9,300 10 93,000
20/05/2019 9,200 0.20 ▲ 2.17 9,000 9,200 8,700 210 1,932,000
19/05/2019 9,000 -0.40 ▼ -4.44 9,400 9,000 8,900 410 3,690,000
17/05/2019 9,000 -0.40 ▼ -4.44 9,400 9,000 8,900 410 3,690,000
16/05/2019 9,400 0.00 ■■ 0.00 9,400 9,400 9,100 1,220 11,468,000
15/05/2019 9,400 -0.10 ▼ -1.06 9,500 9,800 9,400 550 5,170,000
14/05/2019 9,500 0.00 ■■ 0.00 9,500 9,500 9,400 290 2,755,000
13/05/2019 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 200 1,900,000
12/05/2019 9,500 -0.50 ▼ -5.26 10,000 9,500 9,500 260 2,470,000
10/05/2019 9,500 -0.50 ▼ -5.26 10,000 9,500 9,500 260 2,470,000
09/05/2019 10,000 0.50 ▲ 5.00 9,500 10,000 9,300 760 7,600,000
08/05/2019 9,500 -0.20 ▼ -2.11 9,700 10,000 9,500 530 5,035,000
07/05/2019 9,700 0.00 ■■ 0.00 9,700 9,900 9,600 560 5,432,000
06/05/2019 9,700 0.00 ■■ 0.00 9,700 9,900 9,600 560 5,432,000
05/05/2019 9,700 -0.20 ▼ -2.06 9,900 10,000 9,600 520 5,044,000
03/05/2019 9,700 -0.20 ▼ -2.06 9,900 10,000 9,600 520 5,044,000
02/05/2019 9,900 -0.10 ▼ -1.01 10,000 9,900 9,900 10 99,000
01/05/2019 10,000 0.20 ▲ 2.00 9,800 10,000 9,500 120 1,200,000
30/04/2019 10,000 0.20 ▲ 2.00 9,800 10,000 9,500 120 1,200,000
29/04/2019 10,000 0.20 ▲ 2.00 9,800 10,000 9,500 120 1,200,000
28/04/2019 10,000 0.20 ▲ 2.00 9,800 10,000 9,500 120 1,200,000
26/04/2019 10,000 0.20 ▲ 2.00 9,800 10,000 9,500 120 1,200,000
25/04/2019 9,800 0.30 ▲ 3.06 9,500 9,800 9,400 20 196,000
24/04/2019 9,500 0.10 ▲ 1.05 9,400 9,600 9,400 340 3,230,000
23/04/2019 9,400 -0.30 ▼ -3.19 9,700 9,400 9,400 500 4,700,000
22/04/2019 9,400 -0.30 ▼ -3.19 9,700 9,400 9,400 500 4,700,000
19/04/2019 9,700 0.10 ▲ 1.03 9,600 9,700 9,300 470 4,559,000
18/04/2019 9,700 0.10 ▲ 1.03 9,600 9,700 9,300 470 4,559,000
17/04/2019 9,600 0.20 ▲ 2.08 9,400 9,600 9,200 520 4,992,000
16/04/2019 9,400 0.10 ▲ 1.06 9,300 9,400 9,200 220 2,068,000
15/04/2019 9,300 -0.50 ▼ -5.38 9,800 9,400 9,200 480 4,464,000
14/04/2019 9,300 -0.50 ▼ -5.38 9,800 9,400 9,200 480 4,464,000
12/04/2019 9,300 -0.50 ▼ -5.38 9,800 9,400 9,200 480 4,464,000
11/04/2019 9,800 0.10 ▲ 1.02 9,700 9,800 9,300 420 4,116,000
10/04/2019 9,700 0.00 ■■ 0.00 9,700 9,900 9,500 270 2,619,000
09/04/2019 9,700 -0.10 ▼ -1.03 9,800 9,700 9,400 1,310 12,707,000
08/04/2019 9,800 -0.10 ▼ -1.02 9,900 9,800 9,600 390 3,822,000
07/04/2019 9,900 0.00 ■■ 0.00 9,900 9,900 9,500 200 1,980,000
05/04/2019 9,900 0.00 ■■ 0.00 9,900 9,900 9,500 200 1,980,000
04/04/2019 9,900 0.80 ▲ 8.08 9,100 9,900 9,200 840 8,316,000
03/04/2019 9,100 -0.10 ▼ -1.10 9,200 9,200 9,100 180 1,638,000
02/04/2019 9,200 -0.10 ▼ -1.09 9,300 9,200 9,200 100 920,000
01/04/2019 9,300 0.10 ▲ 1.08 9,200 9,300 9,100 850 7,905,000
29/03/2019 9,200 0.30 ▲ 3.26 8,900 9,200 8,900 840 7,728,000
28/03/2019 8,900 0.70 ▲ 7.87 8,200 8,900 8,400 60 534,000
27/03/2019 8,200 -0.70 ▼ -8.54 8,900 8,700 8,200 490 4,018,000
26/03/2019 8,900 -0.10 ▼ -1.12 9,000 9,000 8,500 1,390 12,371,000
25/03/2019 9,000 -0.10 ▼ -1.11 9,100 9,000 8,500 380 3,420,000
22/03/2019 9,100 0.00 ■■ 0.00 9,100 9,100 8,500 130 1,183,000
21/03/2019 9,100 0.00 ■■ 0.00 9,100 9,100 9,100 2,350 21,385,000
20/03/2019 9,100 -0.20 ▼ -2.20 9,300 8,600 8,500 780 7,098,000
19/03/2019 9,300 0.10 ▲ 1.08 9,200 9,300 9,300 20 186,000
18/03/2019 9,200 -0.10 ▼ -1.09 9,300 9,200 8,500 160 1,472,000
15/03/2019 9,300 0.80 ▲ 8.60 8,500 9,300 8,600 2,740 25,482,000
14/03/2019 8,500 0.00 ■■ 0.00 8,500 9,300 7,900 300 2,550,000
11/03/2019 8,500 0.00 ■■ 0.00 8,500 8,500 7,800 50 425,000
08/03/2019 8,400 -0.10 ▼ -1.19 8,500 8,400 7,800 80 672,000
07/03/2019 8,500 0.50 ▲ 5.88 8,000 8,500 8,000 30 255,000
06/03/2019 8,000 -0.50 ▼ -6.25 8,500 8,400 8,000 70 560,000
05/03/2019 8,500 0.00 ■■ 0.00 8,500 8,500 7,800 60 510,000
04/03/2019 8,500 0.70 ▲ 8.24 7,800 8,500 7,800 370 3,145,000
28/02/2019 7,800 0.10 ▲ 1.28 7,700 7,800 7,500 310 2,418,000
27/02/2019 7,700 0.30 ▲ 3.90 7,400 7,700 7,600 180 1,386,000
26/02/2019 7,400 0.10 ▲ 1.35 7,300 7,400 7,300 130 962,000
25/02/2019 7,300 -0.50 ▼ -6.85 7,800 7,300 7,100 620 4,526,000
22/02/2019 7,800 -0.70 ▼ -8.97 8,500 8,000 7,800 470 3,666,000
21/02/2019 7,800 -0.50 ▼ -6.41 8,300 8,000 7,800 460 3,588,000
19/02/2019 8,600 -0.40 ▼ -4.65 9,000 8,600 8,600 250 2,150,000
18/02/2019 9,000 -0.20 ▼ -2.22 9,200 9,200 8,500 130 1,170,000
15/02/2019 9,200 -0.80 ▼ -8.70 10,000 9,900 9,200 80 736,000
14/02/2019 10,000 0.00 ■■ 0.00 10,000 10,000 9,100 130 1,300,000
12/02/2019 9,900 0.10 ▲ 1.01 9,800 9,900 9,900 10 99,000
11/02/2019 9,800 0.00 ■■ 0.00 9,800 9,800 9,000 80 784,000
31/01/2019 9,800 -0.20 ▼ -2.04 10,000 9,800 9,800 30 294,000
30/01/2019 10,000 -0.30 ▼ -3.00 10,300 10,300 10,000 4,390 43,900,000
29/01/2019 10,300 -0.10 ▼ -0.97 10,400 10,300 10,300 10,600 109,180,000
28/01/2019 10,400 -0.20 ▼ -1.92 10,600 10,700 9,600 11,590 120,536,000
25/01/2019 10,600 -0.10 ▼ -0.94 10,700 10,600 10,300 420 4,452,000
22/01/2019 10,700 -0.10 ▼ -0.93 10,800 10,800 10,700 350,000 3,745,000,000
19/01/2019 11,000 0.00 ■■ 0.00 11,000 11,000 10,900 320,000 3,520,000,000
02/01/2019 10,300 0.10 ▲ 0.97 10,200 10,300 10,200 9,100 93,730,000
28/12/2018 10,200 0.00 ■■ 0.00 10,200 10,200 10,200 12,000 122,400,000
27/12/2018 10,200 -0.10 ▼ -0.98 10,300 10,300 10,200 10,000 102,000,000
26/12/2018 10,300 0.10 ▲ 0.97 10,200 10,300 10,200 28,000 288,400,000
25/12/2018 10,200 0.00 ■■ 0.00 10,200 10,200 10,000 34,100 347,820,000
24/12/2018 10,200 0.00 ■■ 0.00 10,200 10,200 10,200 12,500 127,500,000
21/12/2018 10,200 -0.10 ▼ -0.98 10,300 10,200 10,100 36,100 368,220,000
20/12/2018 10,300 0.10 ▲ 0.97 10,200 10,300 10,200 200 2,060,000
19/12/2018 10,200 0.00 ■■ 0.00 10,200 10,400 10,200 2,400 24,480,000
18/12/2018 10,200 0.20 ▲ 1.96 10,000 10,500 10,100 17,900 182,580,000
17/12/2018 10,000 -0.20 ▼ -2.00 10,200 10,200 10,000 31,700 317,000,000
14/12/2018 10,200 0.20 ▲ 1.96 10,000 10,500 10,000 184,900 1,885,980,000
13/12/2018 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 10,200 102,000,000
12/12/2018 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 12,600 126,000,000
11/12/2018 10,000 0.00 ■■ 0.00 10,000 10,100 9,900 12,500 125,000,000
10/12/2018 10,000 0.10 ▲ 1.00 9,900 10,000 9,900 45,600 456,000,000
07/12/2018 9,900 0.10 ▲ 1.01 9,800 10,000 9,700 5,500 54,450,000
06/12/2018 9,800 0.10 ▲ 1.02 9,700 10,000 9,600 21,100 206,780,000
05/12/2018 9,700 0.20 ▲ 2.06 9,500 9,700 9,400 4,400 42,680,000
04/12/2018 9,500 -0.30 ▼ -3.16 9,800 9,700 9,400 6,400 60,800,000
03/12/2018 9,800 0.50 ▲ 5.10 9,300 9,800 9,300 9,800 96,040,000
30/11/2018 9,200 0.10 ▲ 1.09 9,100 9,300 9,100 2,700 24,840,000
29/11/2018 9,100 -0.10 ▼ -1.10 9,200 9,300 9,100 117,200 1,066,520,000
28/11/2018 9,200 0.00 ■■ 0.00 9,200 9,600 9,000 13,600 125,120,000
27/11/2018 9,200 0.20 ▲ 2.17 9,000 9,200 8,900 3,000 27,600,000
26/11/2018 9,000 0.00 ■■ 0.00 9,000 9,300 8,900 43,500 391,500,000
23/11/2018 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 400 3,600,000
22/11/2018 9,000 0.30 ▲ 3.33 8,700 9,000 8,800 100,500 904,500,000
21/11/2018 8,700 -0.20 ▼ -2.30 8,900 8,800 8,700 8,400 73,080,000
20/11/2018 8,900 0.10 ▲ 1.12 8,800 9,100 8,700 36,700 326,630,000
19/11/2018 8,800 0.30 ▲ 3.41 8,500 8,800 8,500 500 4,400,000
16/11/2018 8,500 -0.20 ▼ -2.35 8,700 9,000 8,500 12,700 107,950,000
15/11/2018 8,700 -0.20 ▼ -2.30 8,900 8,700 8,500 8,500 73,950,000
14/11/2018 8,900 0.20 ▲ 2.25 8,700 8,900 8,900 100 890,000
13/11/2018 8,700 0.40 ▲ 4.60 8,300 8,700 8,400 13,200 114,840,000
12/11/2018 8,300 0.10 ▲ 1.20 8,200 8,500 8,300 40,500 336,150,000
09/11/2018 8,200 -0.30 ▼ -3.66 8,500 8,500 8,200 16,800 137,760,000
08/11/2018 8,500 -0.10 ▼ -1.18 8,600 8,500 8,300 8,800 74,800,000
07/11/2018 8,600 0.00 ■■ 0.00 8,600 8,600 8,300 3,300 28,380,000
06/11/2018 8,600 0.20 ▲ 2.33 8,400 8,700 7,600 14,600 125,560,000
05/11/2018 8,400 -0.10 ▼ -1.19 8,500 8,700 8,300 16,400 137,760,000
02/11/2018 8,500 0.30 ▲ 3.53 8,200 8,700 8,300 12,800 108,800,000
01/11/2018 8,200 -0.60 ▼ -7.32 8,800 8,700 8,200 2,100 17,220,000
31/10/2018 8,800 0.00 ■■ 0.00 8,800 9,000 8,000 9,200 80,960,000
30/10/2018 8,800 0.50 ▲ 5.68 8,300 8,800 8,000 12,500 110,000,000
29/10/2018 8,300 -0.10 ▼ -1.20 8,400 8,300 8,000 54,100 449,030,000
26/10/2018 8,400 0.40 ▲ 4.76 8,000 8,400 7,900 14,700 123,480,000
25/10/2018 8,000 0.10 ▲ 1.25 7,900 8,000 7,900 70,600 564,800,000
24/10/2018 7,900 -0.10 ▼ -1.27 8,000 8,000 7,900 123,300 974,070,000
23/10/2018 8,000 0.10 ▲ 1.25 7,900 8,000 7,200 15,200 121,600,000
22/10/2018 7,900 -0.10 ▼ -1.27 8,000 8,000 7,700 194,900 1,539,710,000
19/10/2018 8,000 0.00 ■■ 0.00 8,000 8,000 7,800 1,400 11,200,000
18/10/2018 8,000 0.20 ▲ 2.50 7,800 8,000 7,800 265,300 2,122,400,000
17/10/2018 7,800 -0.20 ▼ -2.56 8,000 8,000 7,700 84,600 659,880,000
16/10/2018 8,000 0.10 ▲ 1.25 7,900 8,000 7,700 6,700 53,600,000
15/10/2018 7,900 -7.90 ▼ -100.00 7,900 0 0 0 0
12/10/2018 7,900 0.10 ▲ 1.27 7,800 7,900 7,600 41,100 324,690,000
11/10/2018 7,800 0.00 ■■ 0.00 7,800 7,800 7,600 153,400 1,196,520,000
10/10/2018 7,800 0.20 ▲ 2.56 7,600 7,800 7,600 41,800 326,040,000
09/10/2018 7,600 -0.20 ▼ -2.63 7,800 7,900 7,600 2,300 17,480,000
08/10/2018 7,800 0.20 ▲ 2.56 7,600 7,800 7,600 38,200 297,960,000
05/10/2018 7,600 -0.20 ▼ -2.63 7,800 7,800 7,600 69,700 529,720,000
04/10/2018 7,800 0.20 ▲ 2.56 7,600 7,800 7,300 1,000 7,800,000
03/10/2018 7,600 -0.30 ▼ -3.95 7,900 7,900 7,600 29,000 220,400,000
02/10/2018 7,900 0.10 ▲ 1.27 7,800 7,900 7,600 1,700 13,430,000
01/10/2018 7,800 -0.10 ▼ -1.28 7,900 7,800 7,500 18,400 143,520,000
28/09/2018 7,900 -0.10 ▼ -1.27 8,000 8,000 7,900 1,700 13,430,000
27/09/2018 8,000 0.40 ▲ 5.00 7,600 8,000 7,500 23,200 185,600,000
26/09/2018 7,600 0.00 ■■ 0.00 7,600 7,600 7,500 36,000 273,600,000
25/09/2018 7,600 0.00 ■■ 0.00 7,600 7,600 7,400 64,900 493,240,000
24/09/2018 7,600 0.10 ▲ 1.32 7,500 7,600 7,400 33,600 255,360,000
21/09/2018 7,500 -0.10 ▼ -1.33 7,600 7,600 7,400 26,300 197,250,000
20/09/2018 7,600 0.10 ▲ 1.32 7,500 7,600 7,300 50,900 386,840,000
19/09/2018 7,500 0.20 ▲ 2.67 7,300 7,500 7,300 68,300 512,250,000
18/09/2018 7,300 0.00 ■■ 0.00 7,300 7,300 7,100 25,200 183,960,000
17/09/2018 7,300 0.10 ▲ 1.37 7,200 7,300 7,000 25,100 183,230,000
14/09/2018 7,200 0.10 ▲ 1.39 7,100 7,200 7,000 40,100 288,720,000
13/09/2018 7,100 -0.10 ▼ -1.41 7,200 7,100 7,000 78,700 558,770,000
12/09/2018 7,200 0.10 ▲ 1.39 7,100 7,200 7,000 26,200 188,640,000
11/09/2018 7,100 0.00 ■■ 0.00 7,100 7,100 7,000 52,200 370,620,000
10/09/2018 7,100 0.00 ■■ 0.00 7,100 7,100 6,800 22,200 157,620,000
07/09/2018 7,100 0.50 ▲ 7.04 6,600 7,100 6,500 7,700 54,670,000
06/09/2018 6,600 -0.30 ▼ -4.55 6,900 6,700 6,500 6,500 42,900,000
05/09/2018 6,900 0.00 ■■ 0.00 6,900 6,900 6,500 46,700 322,230,000
04/09/2018 6,900 0.10 ▲ 1.45 6,800 7,000 6,500 2,500 17,250,000
31/08/2018 6,800 0.40 ▲ 5.88 6,400 6,800 6,400 33,700 229,160,000
30/08/2018 6,400 0.00 ■■ 0.00 6,400 6,700 6,400 17,000 108,800,000
29/08/2018 6,400 -0.40 ▼ -6.25 6,800 6,500 6,300 5,600 35,840,000
28/08/2018 6,800 0.50 ▲ 7.35 6,400 6,800 6,300 11,500 78,200,000
27/08/2018 6,300 -0.10 ▼ -1.59 6,400 6,300 6,200 1,000 6,300,000
24/08/2018 6,400 0.00 ■■ 0.00 6,400 6,400 6,200 2,600 16,640,000
23/08/2018 6,400 -0.20 ▼ -3.13 6,600 6,400 6,200 11,100 71,040,000
22/08/2018 6,600 0.10 ▲ 1.52 6,500 6,600 6,200 6,800 44,880,000
21/08/2018 6,500 0.00 ■■ 0.00 6,500 6,500 6,200 2,800 18,200,000
20/08/2018 6,500 0.00 ■■ 0.00 6,500 6,500 6,400 4,500 29,250,000
17/08/2018 6,500 -0.20 ▼ -3.08 6,700 6,500 6,200 2,000 13,000,000
16/08/2018 6,700 -0.10 ▼ -1.49 6,800 6,800 6,200 2,900 19,430,000
15/08/2018 6,800 -6.80 ▼ -100.00 6,800 0 0 0 0
14/08/2018 6,800 -6.80 ▼ -100.00 6,800 0 0 0 0
13/08/2018 6,800 0.60 ▲ 8.82 6,200 6,800 6,000 12,800 87,040,000
10/08/2018 6,200 0.00 ■■ 0.00 6,200 6,200 6,100 6,200 38,440,000
09/08/2018 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 2,300 14,260,000
08/08/2018 6,200 0.00 ■■ 0.00 6,200 6,200 6,000 2,400 14,880,000
07/08/2018 6,200 0.20 ▲ 3.23 6,000 6,200 5,900 7,300 45,260,000
06/08/2018 6,000 -0.20 ▼ -3.33 6,200 6,200 6,000 4,500 27,000,000
03/08/2018 6,200 0.30 ▲ 4.84 5,900 6,200 5,900 19,300 119,660,000
02/08/2018 5,900 -0.30 ▼ -5.08 6,200 6,100 5,900 8,400 49,560,000
01/08/2018 6,200 0.10 ▲ 1.61 6,100 6,200 6,000 4,100 25,420,000
31/07/2018 6,100 0.00 ■■ 0.00 6,100 6,100 6,000 6,900 42,090,000
30/07/2018 6,100 0.00 ■■ 0.00 6,100 6,100 6,100 1,100 6,710,000
27/07/2018 6,100 0.00 ■■ 0.00 6,100 6,100 5,900 5,500 33,550,000
26/07/2018 6,100 0.10 ▲ 1.64 6,000 6,200 5,800 10,300 62,830,000
25/07/2018 6,000 -0.10 ▼ -1.67 6,100 6,100 5,900 6,400 38,400,000
24/07/2018 6,100 0.00 ■■ 0.00 6,100 6,100 6,000 2,200 13,420,000
23/07/2018 6,100 -0.20 ▼ -3.28 6,300 6,200 5,900 14,200 86,620,000
20/07/2018 6,300 -0.10 ▼ -1.59 6,400 6,300 5,900 17,300 108,990,000
19/07/2018 6,400 -6.40 ▼ -100.00 6,400 0 0 0 0
18/07/2018 6,400 0.00 ■■ 0.00 6,400 6,400 6,100 5,700 36,480,000
17/07/2018 6,400 0.40 ▲ 6.25 6,000 6,400 6,000 4,700 30,080,000
16/07/2018 6,000 0.00 ■■ 0.00 6,000 6,100 6,000 6,600 39,600,000
13/07/2018 6,000 0.00 ■■ 0.00 6,000 6,000 5,800 5,200 31,200,000
12/07/2018 6,000 0.00 ■■ 0.00 6,000 6,000 5,700 3,300 19,800,000
11/07/2018 6,000 -0.30 ▼ -5.00 6,300 6,200 5,900 3,300 19,800,000
10/07/2018 6,300 0.00 ■■ 0.00 6,300 6,300 6,100 2,700 17,010,000
09/07/2018 6,300 0.00 ■■ 0.00 6,300 6,300 6,100 1,500 9,450,000
06/07/2018 6,300 0.00 ■■ 0.00 6,300 6,300 6,100 6,000 37,800,000
05/07/2018 6,300 0.00 ■■ 0.00 6,300 6,300 6,000 2,000 12,600,000
04/07/2018 6,300 0.00 ■■ 0.00 6,300 6,300 5,900 2,000 12,600,000
03/07/2018 6,300 -0.10 ▼ -1.59 6,400 6,300 5,900 3,000 18,900,000
02/07/2018 6,400 0.00 ■■ 0.00 6,400 6,400 6,000 1,300 8,320,000
29/06/2018 6,400 -0.10 ▼ -1.56 6,500 6,400 6,400 2,000 12,800,000
28/06/2018 6,500 0.10 ▲ 1.54 6,400 6,500 6,500 700 4,550,000
27/06/2018 6,400 -6.40 ▼ -100.00 6,400 0 0 0 0
26/06/2018 6,400 -0.10 ▼ -1.56 6,500 6,400 6,000 3,100 19,840,000
25/06/2018 6,500 0.00 ■■ 0.00 6,500 6,500 6,300 5,300 34,450,000
22/06/2018 6,500 -0.10 ▼ -1.54 6,600 6,500 6,100 5,500 35,750,000
21/06/2018 6,600 0.00 ■■ 0.00 6,600 6,600 6,000 5,600 36,960,000
20/06/2018 6,600 -0.10 ▼ -1.52 6,700 6,600 6,200 5,100 33,660,000
19/06/2018 6,700 0.00 ■■ 0.00 6,700 6,700 6,500 2,500 16,750,000
18/06/2018 6,700 0.00 ■■ 0.00 6,700 6,700 6,700 8,000 53,600,000
15/06/2018 6,700 -0.20 ▼ -2.99 6,900 6,700 6,700 7,000 46,900,000
14/06/2018 6,900 -0.10 ▼ -1.45 7,000 6,900 6,600 44,300 305,670,000
13/06/2018 7,000 -0.10 ▼ -1.43 7,100 7,000 6,800 19,300 135,100,000
12/06/2018 7,100 0.00 ■■ 0.00 7,100 7,100 6,800 9,300 66,030,000
11/06/2018 7,100 -7.10 ▼ -100.00 7,100 0 0 0 0
08/06/2018 7,100 0.00 ■■ 0.00 7,100 7,100 7,100 100 710,000
07/06/2018 7,100 0.10 ▲ 1.41 7,000 7,200 7,000 3,800 26,980,000
06/06/2018 7,000 0.10 ▲ 1.43 6,900 7,000 7,000 100 700,000
05/06/2018 6,900 -0.30 ▼ -4.35 7,200 7,200 6,900 9,000 62,100,000
04/06/2018 7,200 0.00 ■■ 0.00 7,200 7,200 6,900 9,200 66,240,000
01/06/2018 7,200 0.00 ■■ 0.00 7,200 7,200 7,200 100 720,000
31/05/2018 7,200 -0.10 ▼ -1.39 7,300 7,300 7,000 9,100 65,520,000
30/05/2018 7,300 0.60 ▲ 8.22 6,700 7,300 6,600 110,000 803,000,000
29/05/2018 6,700 0.00 ■■ 0.00 6,700 6,800 6,700 68,000 455,600,000
28/05/2018 6,700 -0.10 ▼ -1.49 6,800 6,800 6,300 133,600 895,120,000
25/05/2018 6,800 0.00 ■■ 0.00 6,800 6,800 6,500 14,800 100,640,000
24/05/2018 6,800 0.00 ■■ 0.00 6,800 6,800 6,700 5,800 39,440,000
23/05/2018 6,800 -0.10 ▼ -1.47 6,900 6,800 6,700 14,600 99,280,000
22/05/2018 6,900 0.00 ■■ 0.00 6,900 6,900 6,500 57,000 393,300,000
21/05/2018 6,900 -0.10 ▼ -1.45 7,000 6,900 6,700 43,600 300,840,000
18/05/2018 7,000 0.10 ▲ 1.43 6,900 7,000 6,500 58,000 406,000,000
17/05/2018 6,900 0.00 ■■ 0.00 6,900 6,900 6,600 33,500 231,150,000
16/05/2018 6,900 -6.90 ▼ -100.00 6,900 0 0 0 0
15/05/2018 6,900 0.00 ■■ 0.00 6,900 7,000 6,700 43,500 300,150,000
14/05/2018 6,900 -0.10 ▼ -1.45 7,000 7,000 6,800 4,900 33,810,000
11/05/2018 7,000 0.60 ▲ 8.57 6,400 7,000 6,200 52,900 370,300,000
10/05/2018 6,400 -0.10 ▼ -1.56 6,500 6,400 6,300 27,500 176,000,000
09/05/2018 6,500 0.00 ■■ 0.00 6,500 6,500 6,300 48,900 317,850,000
08/05/2018 6,500 0.10 ▲ 1.54 6,400 6,600 6,300 29,700 193,050,000
07/05/2018 6,400 0.00 ■■ 0.00 6,400 6,400 6,300 15,800 101,120,000
04/05/2018 6,400 0.20 ▲ 3.13 6,200 6,400 6,200 44,200 282,880,000
03/05/2018 6,200 0.00 ■■ 0.00 6,200 6,300 6,200 38,900 241,180,000
02/05/2018 6,200 0.00 ■■ 0.00 6,200 6,300 6,200 41,000 254,200,000
27/04/2018 6,200 0.00 ■■ 0.00 6,200 6,300 6,200 28,800 178,560,000
26/04/2018 6,200 -0.20 ▼ -3.23 6,400 6,300 6,200 4,000 24,800,000
24/04/2018 6,400 0.10 ▲ 1.56 6,300 6,400 6,200 6,800 43,520,000
23/04/2018 6,300 -0.10 ▼ -1.59 6,400 6,300 6,300 4,200 26,460,000
20/04/2018 6,400 0.00 ■■ 0.00 6,400 6,400 6,300 400 2,560,000
19/04/2018 6,400 -0.10 ▼ -1.56 6,500 6,500 6,400 4,100 26,240,000
18/04/2018 6,500 0.10 ▲ 1.54 6,400 6,500 6,200 15,800 102,700,000
13/04/2018 6,100 0.00 ■■ 0.00 6,100 6,200 6,100 16,100 98,210,000
12/04/2018 6,100 0.10 ▲ 1.64 6,000 6,100 6,000 8,900 54,290,000
11/04/2018 6,000 -0.10 ▼ -1.67 6,100 6,100 6,000 5,700 34,200,000
10/04/2018 6,100 -0.20 ▼ -3.28 6,300 6,100 5,900 1,900 11,590,000
09/04/2018 6,300 0.10 ▲ 1.59 6,200 6,300 6,000 17,600 110,880,000
06/04/2018 6,200 0.00 ■■ 0.00 6,200 6,200 6,000 7,100 44,020,000
05/04/2018 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 1,800 11,160,000
04/04/2018 6,200 -0.10 ▼ -1.61 6,300 6,300 6,200 5,100 31,620,000
03/04/2018 6,300 0.00 ■■ 0.00 6,300 6,300 6,200 3,200 20,160,000
02/04/2018 6,300 0.20 ▲ 3.17 6,100 6,400 6,100 20,000 126,000,000
30/03/2018 6,100 0.00 ■■ 0.00 6,100 6,100 6,100 29,000 176,900,000
29/03/2018 6,100 -0.20 ▼ -3.28 6,300 6,100 6,100 13,100 79,910,000
28/03/2018 6,300 0.20 ▲ 3.17 6,100 6,300 6,100 6,100 38,430,000
27/03/2018 6,100 -0.20 ▼ -3.28 6,300 6,300 6,100 25,400 154,940,000
26/03/2018 6,300 0.10 ▲ 1.59 6,200 6,300 6,200 4,000 25,200,000
23/03/2018 6,200 -0.20 ▼ -3.23 6,400 6,200 6,200 5,000 31,000,000
22/03/2018 6,400 0.10 ▲ 1.56 6,300 6,400 6,100 600 3,840,000
21/03/2018 6,300 0.20 ▲ 3.17 6,100 6,300 6,100 14,900 93,870,000
20/03/2018 6,100 0.00 ■■ 0.00 6,100 6,400 6,100 8,900 54,290,000
19/03/2018 6,100 0.10 ▲ 1.64 6,000 6,100 6,100 5,700 34,770,000
16/03/2018 6,000 -0.30 ▼ -5.00 6,300 6,100 6,000 10,500 63,000,000
15/03/2018 6,300 0.00 ■■ 0.00 6,300 6,300 6,000 18,700 117,810,000
14/03/2018 6,300 0.00 ■■ 0.00 6,300 6,300 6,100 5,800 36,540,000
13/03/2018 6,300 -0.20 ▼ -3.17 6,500 6,300 6,300 9,800 61,740,000
12/03/2018 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 15,500 100,750,000
09/03/2018 6,500 0.00 ■■ 0.00 6,500 6,500 6,100 10,100 65,650,000
08/03/2018 6,500 -0.10 ▼ -1.54 6,600 6,600 6,400 5,400 35,100,000
07/03/2018 6,600 -0.10 ▼ -1.52 6,700 6,700 6,500 1,000 6,600,000
06/03/2018 6,700 -0.30 ▼ -4.48 7,000 6,800 6,700 1,100 7,370,000
05/03/2018 7,000 -7.00 ▼ -100.00 7,000 0 0 0 0
02/03/2018 7,000 0.40 ▲ 5.71 6,600 7,200 6,100 13,100 91,700,000
01/03/2018 6,600 0.10 ▲ 1.52 6,500 6,600 6,400 2,100 13,860,000
28/02/2018 6,500 0.10 ▲ 1.54 6,400 6,500 6,000 9,200 59,800,000
27/02/2018 6,400 0.30 ▲ 4.69 6,100 6,400 5,500 5,200 33,280,000
26/02/2018 6,100 0.00 ■■ 0.00 6,100 6,100 6,100 14,000 85,400,000
23/02/2018 6,100 0.00 ■■ 0.00 6,100 6,100 6,100 100 610,000
22/02/2018 6,100 -0.10 ▼ -1.64 6,200 6,300 6,100 18,300 111,630,000
21/02/2018 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 5,300 32,860,000
13/02/2018 6,200 0.00 ■■ 0.00 6,200 6,200 6,100 1,100 6,820,000
12/02/2018 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 5,000 31,000,000
09/02/2018 6,200 -0.10 ▼ -1.61 6,300 6,300 5,900 27,700 171,740,000
08/02/2018 6,300 -0.10 ▼ -1.59 6,400 6,300 5,800 4,100 25,830,000
07/02/2018 6,400 0.00 ■■ 0.00 6,400 6,400 6,400 900 5,760,000
06/02/2018 6,400 0.20 ▲ 3.13 6,200 6,400 5,700 2,800 17,920,000
05/02/2018 6,200 -0.40 ▼ -6.45 6,600 6,600 6,200 8,100 50,220,000
02/02/2018 6,600 0.00 ■■ 0.00 6,600 6,600 6,200 400 2,640,000
01/02/2018 6,600 -0.10 ▼ -1.52 6,700 6,600 6,200 1,000 6,600,000
31/01/2018 6,700 0.10 ▲ 1.49 6,600 6,700 6,600 15,200 101,840,000
30/01/2018 6,600 0.00 ■■ 0.00 6,600 6,600 6,600 10,000 66,000,000
29/01/2018 6,600 0.00 ■■ 0.00 6,600 6,600 6,400 3,500 23,100,000
26/01/2018 6,600 -0.10 ▼ -1.52 6,700 6,600 6,400 1,100 7,260,000
25/01/2018 6,700 0.00 ■■ 0.00 6,700 6,700 6,300 3,700 24,790,000
24/01/2018 6,700 0.00 ■■ 0.00 6,700 6,700 6,700 300 2,010,000
23/01/2018 6,700 0.00 ■■ 0.00 6,700 6,700 6,200 10,100 67,670,000
22/01/2018 6,700 0.20 ▲ 2.99 6,500 6,700 6,400 13,600 91,120,000
19/01/2018 6,500 -0.10 ▼ -1.54 6,600 6,500 6,400 1,200 7,800,000
18/01/2018 6,600 -6.60 ▼ -100.00 6,600 0 0 0 0
17/01/2018 6,600 0.00 ■■ 0.00 6,600 6,600 6,400 19,100 126,060,000
16/01/2018 6,600 0.00 ■■ 0.00 6,600 6,800 6,300 24,300 160,380,000
15/01/2018 6,600 0.10 ▲ 1.52 6,500 6,600 6,400 14,400 95,040,000
12/01/2018 6,500 -0.20 ▼ -3.08 6,700 6,600 6,500 14,500 94,250,000
11/01/2018 6,700 -0.10 ▼ -1.49 6,800 6,700 6,500 3,900 26,130,000
10/01/2018 6,800 -6.80 ▼ -100.00 6,800 0 0 0 0
09/01/2018 6,800 -0.10 ▼ -1.47 6,900 6,800 6,500 3,000 20,400,000
08/01/2018 6,900 0.00 ■■ 0.00 6,900 6,900 6,800 21,100 145,590,000
05/01/2018 6,900 0.00 ■■ 0.00 6,900 6,900 6,300 28,500 196,650,000
04/01/2018 6,900 0.00 ■■ 0.00 6,900 6,900 6,400 24,200 166,980,000
03/01/2018 6,900 -0.10 ▼ -1.45 7,000 6,900 6,700 4,100 28,290,000
02/01/2018 7,000 0.10 ▲ 1.43 6,900 7,000 7,000 100 700,000
29/12/2017 6,900 -0.10 ▼ -1.45 7,000 7,000 6,600 2,000 13,800,000
28/12/2017 7,000 0.00 ■■ 0.00 7,000 7,000 6,900 400 2,800,000
27/12/2017 7,000 0.10 ▲ 1.43 6,900 7,000 6,600 4,600 32,200,000
26/12/2017 6,900 -0.10 ▼ -1.45 7,000 6,900 6,800 600 4,140,000
25/12/2017 7,000 -7.00 ▼ -100.00 7,000 0 0 0 0
22/12/2017 7,000 0.00 ■■ 0.00 7,000 7,000 6,900 45,100 315,700,000
21/12/2017 7,000 0.10 ▲ 1.43 6,900 7,000 6,900 6,300 44,100,000
20/12/2017 6,900 -0.20 ▼ -2.90 7,100 7,000 6,900 6,100 42,090,000
19/12/2017 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 9,500 66,500,000
18/12/2017 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 1,900 13,300,000
15/12/2017 7,100 0.10 ▲ 1.41 7,000 7,100 6,300 9,800 69,580,000
14/12/2017 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 5,000 35,000,000
13/12/2017 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 700 4,900,000
12/12/2017 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 10,000 70,000,000
11/12/2017 7,000 -0.10 ▼ -1.43 7,100 7,000 7,000 5,000 35,000,000
08/12/2017 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 9,200 64,400,000
07/12/2017 7,000 0.00 ■■ 0.00 7,000 7,000 6,300 27,400 191,800,000
04/12/2017 6,900 0.00 ■■ 0.00 0 0 0 0 0
01/12/2017 6,900 -0.10 ▼ -1.43 7,000 7,000 6,900 54,530 376,257,000
30/11/2017 7,000 0.00 ■■ 0.00 7,100 7,100 7,000 11,500 80,500,000
29/11/2017 7,000 0.00 ■■ 0.00 7,100 7,100 7,000 22,600 158,200,000
28/11/2017 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 89,850 628,950,000
24/11/2017 7,000 -0.10 ▼ -1.41 7,000 7,000 7,000 59,100 413,700,000
23/11/2017 7,100 0.00 ■■ 0.00 7,000 7,100 7,000 47,700 338,670,000
22/11/2017 7,100 0.00 ■■ 0.00 7,000 7,100 7,000 54,900 389,790,000
21/11/2017 7,100 0.00 ■■ 0.00 6,600 7,200 6,600 1,340 9,514,000
17/11/2017 7,100 0.00 ■■ 0.00 7,000 7,100 7,000 8,300 58,930,000
16/11/2017 7,100 0.00 ■■ 0.00 7,000 7,100 7,000 4,800 34,080,000
15/11/2017 7,100 -0.10 ▼ -1.39 7,100 7,100 7,000 8,600 61,060,000
14/11/2017 7,200 0.10 ▲ 1.41 7,000 7,200 7,000 57,300 412,560,000
13/11/2017 7,100 0.00 ■■ 0.00 7,000 7,100 7,000 21,565 153,111,500
10/11/2017 7,100 -0.10 ▼ -1.39 7,100 7,100 7,000 24,900 176,790,000
09/11/2017 7,200 0.10 ▲ 1.41 7,000 7,200 7,000 53,740 386,928,000
08/11/2017 7,100 0.00 ■■ 0.00 7,000 7,100 7,000 29,210 207,391,000
07/11/2017 7,100 0.10 ▲ 1.43 7,000 7,100 7,000 82,592 586,403,200
06/11/2017 7,000 0.00 ■■ 0.00 6,900 7,000 6,900 15,200 106,400,000
03/11/2017 7,000 0.10 ▲ 1.45 6,900 7,000 6,800 102,000 714,000,000
02/11/2017 6,900 -0.10 ▼ -1.43 6,900 6,900 6,900 24,000 165,600,000
01/11/2017 7,000 0.00 ■■ 0.00 7,000 7,000 6,900 12,124 84,868,000
31/10/2017 7,000 0.10 ▲ 1.45 7,000 7,100 7,000 104,200 729,400,000
30/10/2017 6,900 -0.10 ▼ -1.43 6,900 6,900 6,900 6,600 45,540,000
27/10/2017 7,000 0.10 ▲ 1.45 6,900 7,000 6,900 65,600 459,200,000
26/10/2017 6,900 -0.10 ▼ -1.43 7,000 7,000 6,800 26,940 185,886,000
25/10/2017 7,000 0.20 ▲ 2.94 6,800 7,000 6,800 4,900 34,300,000
24/10/2017 6,800 -0.10 ▼ -1.45 6,800 6,800 6,500 169,100 1,149,880,000
23/10/2017 6,900 0.00 ■■ 0.00 6,900 6,900 6,800 81,100 559,590,000
20/10/2017 6,900 0.00 ■■ 0.00 6,900 6,900 6,800 23,500 162,150,000
19/10/2017 6,900 0.10 ▲ 1.47 6,800 6,900 6,800 11,000 75,900,000
18/10/2017 6,800 -0.10 ▼ -1.45 6,800 6,900 6,600 16,200 110,160,000
17/10/2017 6,900 0.00 ■■ 0.00 6,900 6,900 6,800 4,700 32,430,000
16/10/2017 6,900 0.00 ■■ 0.00 6,700 6,900 6,500 26,700 184,230,000
13/10/2017 6,900 0.00 ■■ 0.00 6,900 6,900 6,900 0 0
12/10/2017 6,900 0.00 ■■ 0.00 6,800 6,900 6,800 6,500 44,850,000
11/10/2017 6,900 0.10 ▲ 1.47 6,900 6,900 6,900 100 690,000
10/10/2017 6,800 0.00 ■■ 0.00 6,800 6,800 6,800 7,500 51,000,000
09/10/2017 6,800 0.00 ■■ 0.00 6,800 6,800 6,800 2,240 15,232,000
06/10/2017 6,800 -0.20 ▼ -2.86 6,800 6,800 6,800 51,100 347,480,000
05/10/2017 7,000 0.00 ■■ 0.00 6,900 7,000 6,800 102,100 714,700,000
04/10/2017 7,000 0.10 ▲ 1.45 7,000 7,000 7,000 100 700,000
03/10/2017 6,900 0.00 ■■ 0.00 6,900 6,900 6,800 17,040 117,576,000
02/10/2017 6,900 0.00 ■■ 0.00 6,800 6,900 6,800 35,300 243,570,000
29/09/2017 6,900 -0.10 ▼ -1.43 6,800 6,900 6,800 80,500 555,450,000
28/09/2017 7,000 0.00 ■■ 0.00 6,800 7,000 6,800 9,600 67,200,000
27/09/2017 7,000 0.00 ■■ 0.00 6,900 7,000 6,800 21,590 151,130,000
26/09/2017 7,000 0.20 ▲ 2.94 6,800 7,000 6,600 26,100 182,700,000
25/09/2017 6,800 0.30 ▲ 4.62 6,500 6,800 6,500 21,500 146,200,000
22/09/2017 6,500 -0.30 ▼ -4.41 6,600 6,600 6,500 5,200 33,800,000
21/09/2017 6,800 -0.10 ▼ -1.45 6,700 6,800 6,700 15,600 106,080,000
20/09/2017 6,900 0.00 ■■ 0.00 6,800 6,900 6,700 3,480 24,012,000
19/09/2017 6,900 0.00 ■■ 0.00 6,600 6,900 6,600 342 2,359,800
18/09/2017 6,900 0.10 ▲ 1.47 6,800 6,900 6,800 31,200 215,280,000
15/09/2017 6,800 -0.20 ▼ -2.86 6,800 6,800 6,800 12,100 82,280,000
14/09/2017 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 0 0
13/09/2017 7,000 -0.10 ▼ -1.41 6,900 7,000 6,800 34,988 244,916,000
12/09/2017 7,100 0.00 ■■ 0.00 7,100 7,100 7,100 0 0
11/09/2017 7,100 0.00 ■■ 0.00 7,100 7,100 7,100 0 0
08/09/2017 7,100 -0.10 ▼ -1.39 7,200 7,200 6,700 99,100 703,610,000
07/09/2017 7,200 0.30 ▲ 4.35 7,300 7,300 7,200 32,800 236,160,000
06/09/2017 6,900 0.00 ■■ 0.00 6,900 6,900 6,900 100 690,000
05/09/2017 6,900 -0.10 ▼ -1.43 6,900 7,000 6,800 20,288 139,987,200
01/09/2017 7,000 0.20 ▲ 2.94 7,200 7,400 6,900 45,500 318,500,000
31/08/2017 6,800 0.00 ■■ 0.00 6,800 7,000 6,800 11,100 75,480,000
30/08/2017 6,800 0.00 ■■ 0.00 6,800 7,000 6,800 19,900 135,320,000
29/08/2017 6,800 0.20 ▲ 3.03 6,600 7,000 6,600 27,980 190,264,000
28/08/2017 6,600 0.00 ■■ 0.00 6,600 6,600 6,600 0 0
25/08/2017 6,600 0.10 ▲ 1.54 6,700 6,700 6,500 570 3,762,000
24/08/2017 6,500 -0.10 ▼ -1.52 6,500 6,600 6,500 51,600 335,400,000
23/08/2017 6,600 0.10 ▲ 1.54 6,500 6,700 6,500 97,700 644,820,000
22/08/2017 6,500 -0.10 ▼ -1.52 6,500 6,500 6,500 54,100 351,650,000
21/08/2017 6,600 0.00 ■■ 0.00 6,600 6,600 6,600 0 0
18/08/2017 6,600 0.00 ■■ 0.00 6,600 6,600 6,500 5,400 35,640,000
17/08/2017 6,600 0.00 ■■ 0.00 6,600 6,600 6,600 5,080 33,528,000
16/08/2017 6,600 -0.10 ▼ -1.49 6,500 6,600 6,500 2,200 14,520,000
15/08/2017 6,700 0.20 ▲ 3.08 6,300 6,700 6,300 1,900 12,730,000
14/08/2017 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 3,500 22,750,000
11/08/2017 6,500 -0.10 ▼ -1.52 6,700 6,700 6,500 5,600 36,400,000
10/08/2017 6,600 0.00 ■■ 0.00 6,600 6,600 6,600 2,998 19,786,800
09/08/2017 6,600 -0.30 ▼ -4.35 6,800 6,800 6,600 7,300 48,180,000
08/08/2017 6,900 0.40 ▲ 6.15 6,900 6,900 6,500 6,300 43,470,000
07/08/2017 6,500 -0.10 ▼ -1.52 6,900 6,900 6,500 421,060 2,736,890,000
04/08/2017 6,600 -0.30 ▼ -4.35 6,700 6,700 6,600 4,598 30,346,800
03/08/2017 6,900 -0.10 ▼ -1.43 6,900 6,900 6,900 100 690,000
02/08/2017 7,000 0.10 ▲ 1.45 6,800 7,000 6,800 390 2,730,000
01/08/2017 6,900 0.10 ▲ 1.47 6,700 6,900 6,600 8,200 56,580,000
31/07/2017 6,800 0.20 ▲ 3.03 6,500 6,800 6,500 6,588 44,798,400
28/07/2017 6,600 0.10 ▲ 1.54 6,500 6,800 6,500 13,840 91,344,000
27/07/2017 6,500 -0.50 ▼ -7.14 6,600 6,700 6,500 71,000 461,500,000
26/07/2017 7,000 0.20 ▲ 2.94 6,500 7,000 6,500 1,000 7,000,000
25/07/2017 6,800 0.30 ▲ 4.62 6,600 6,800 6,600 5,370 36,516,000
24/07/2017 6,500 -0.30 ▼ -4.41 6,600 7,100 6,500 29,510 191,815,000
21/07/2017 6,800 0.00 ■■ 0.00 6,800 6,800 6,800 0 0
20/07/2017 6,800 0.00 ■■ 0.00 6,800 6,800 6,800 0 0
19/07/2017 6,800 0.00 ■■ 0.00 6,800 6,800 6,800 70 476,000
18/07/2017 6,800 0.00 ■■ 0.00 6,800 6,800 6,600 28,162 191,501,600
17/07/2017 6,800 -0.10 ▼ -1.45 6,800 6,800 6,800 31,000 210,800,000
14/07/2017 6,900 0.00 ■■ 0.00 6,900 6,900 6,900 0 0
13/07/2017 6,900 0.00 ■■ 0.00 6,800 6,900 6,800 36,120 249,228,000
12/07/2017 6,900 0.10 ▲ 1.47 6,700 6,900 6,700 19,000 131,100,000
11/07/2017 6,800 -0.10 ▼ -1.45 6,800 6,800 6,800 20,578 139,930,400
10/07/2017 6,900 0.10 ▲ 1.47 6,500 6,900 6,500 11,300 77,970,000
07/07/2017 6,800 -0.10 ▼ -1.45 6,800 6,800 6,800 4,700 31,960,000
06/07/2017 6,900 0.00 ■■ 0.00 6,800 7,000 6,800 62,720 432,768,000
05/07/2017 6,900 -0.10 ▼ -1.43 6,800 6,900 6,600 3,500 24,150,000
04/07/2017 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 0 0
03/07/2017 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 0 0
30/06/2017 7,000 0.10 ▲ 1.45 6,600 7,000 6,600 32,697 228,879,000
29/06/2017 6,900 0.10 ▲ 1.47 6,600 6,900 6,600 9,500 65,550,000
28/06/2017 6,800 -0.10 ▼ -1.45 6,600 6,800 6,600 7,600 51,680,000
27/06/2017 6,900 0.00 ■■ 0.00 6,800 6,900 6,800 3,600 24,840,000
26/06/2017 6,900 0.00 ■■ 0.00 6,800 6,900 6,800 200 1,380,000
23/06/2017 6,900 -0.10 ▼ -1.43 6,800 6,900 6,800 30,260 208,794,000
22/06/2017 7,000 0.00 ■■ 0.00 6,800 7,000 6,800 98,200 687,400,000
21/06/2017 7,000 0.20 ▲ 2.94 6,600 7,000 6,500 22,199 155,393,000
20/06/2017 6,800 -0.20 ▼ -2.86 6,800 6,900 6,800 137,200 932,960,000
19/06/2017 7,000 0.20 ▲ 2.94 6,800 7,000 6,800 26,500 185,500,000
16/06/2017 6,800 -0.10 ▼ -1.45 6,800 6,900 6,800 19,200 130,560,000
15/06/2017 6,900 -0.10 ▼ -1.43 6,800 6,900 6,800 31,300 215,970,000
14/06/2017 7,000 0.00 ■■ 0.00 6,800 7,000 6,800 8,128 56,896,000
13/06/2017 7,000 0.10 ▲ 1.45 6,800 7,000 6,800 32,618 228,326,000
09/06/2017 6,800 -0.10 ▼ -1.45 6,800 6,800 6,800 41,100 279,480,000
08/06/2017 6,900 0.10 ▲ 1.47 6,800 6,900 6,800 19,300 133,170,000
07/06/2017 6,800 -0.20 ▼ -2.86 6,800 6,900 6,800 86,500 588,200,000
06/06/2017 7,000 0.00 ■■ 0.00 6,800 7,000 6,800 10,256 71,792,000
05/06/2017 7,000 0.10 ▲ 1.45 6,800 7,000 6,800 25,500 178,500,000
02/06/2017 6,900 -0.10 ▼ -1.43 6,900 6,900 6,800 19,900 137,310,000
01/06/2017 7,000 0.00 ■■ 0.00 6,900 7,000 6,800 14,100 98,700,000
31/05/2017 7,000 0.30 ▲ 4.48 6,800 7,000 6,800 45,200 316,400,000
30/05/2017 6,700 -0.30 ▼ -4.29 6,800 6,900 6,700 235,014 1,574,593,800
29/05/2017 7,000 0.10 ▲ 1.45 7,000 7,000 7,000 148 1,036,000
26/05/2017 6,900 0.20 ▲ 2.99 6,700 6,900 6,300 8,240 56,856,000
25/05/2017 6,700 0.00 ■■ 0.00 6,700 6,700 6,700 40 268,000
24/05/2017 6,700 0.00 ■■ 0.00 6,700 6,700 6,700 1,500 10,050,000
23/05/2017 6,700 0.00 ■■ 0.00 6,700 6,700 6,700 3,700 24,790,000
22/05/2017 6,700 0.10 ▲ 1.52 6,800 7,000 6,700 207,200 1,388,240,000
19/05/2017 6,600 -0.30 ▼ -4.35 6,900 6,900 6,600 70,600 465,960,000
18/05/2017 6,900 -0.10 ▼ -1.43 6,900 6,900 6,900 3,900 26,910,000
17/05/2017 7,000 -0.10 ▼ -1.41 7,200 7,200 7,000 4,500 31,500,000
16/05/2017 7,100 0.00 ■■ 0.00 6,900 7,100 6,900 230 1,633,000
15/05/2017 7,100 0.00 ■■ 0.00 7,100 7,100 7,100 12,700 90,170,000
09/05/2017 6,800 -0.30 ▼ -4.23 7,000 7,000 6,800 92,600 629,680,000
08/05/2017 7,100 0.10 ▲ 1.43 7,100 7,200 6,900 102,766 729,638,600
05/05/2017 7,000 0.40 ▲ 6.06 7,000 7,000 7,000 400 2,800,000
04/05/2017 6,600 -0.70 ▼ -9.59 7,200 7,200 6,600 326,050 2,151,930,000
03/05/2017 7,300 0.00 ■■ 0.00 7,300 7,300 7,300 0 0
28/04/2017 7,300 0.10 ▲ 1.39 7,200 7,300 7,200 215,000 1,569,500,000
27/04/2017 7,200 -0.10 ▼ -1.37 7,300 7,300 7,200 2,200 15,840,000
26/04/2017 7,300 0.00 ■■ 0.00 7,300 7,300 7,300 13,125 95,812,500
25/04/2017 7,300 0.10 ▲ 1.39 7,200 7,300 7,200 27,600 201,480,000
24/04/2017 7,200 0.00 ■■ 0.00 7,200 7,200 7,200 3,000 21,600,000
21/04/2017 7,200 0.10 ▲ 1.41 7,100 7,200 7,100 6,700 48,240,000
20/04/2017 7,100 -0.20 ▼ -2.74 7,100 7,200 7,100 12,000 85,200,000
19/04/2017 7,300 0.00 ■■ 0.00 7,300 7,300 7,100 8,100 59,130,000
18/04/2017 7,300 0.20 ▲ 2.82 7,100 7,300 7,000 2,800 20,440,000
17/04/2017 7,100 -0.20 ▼ -2.74 7,100 7,300 7,100 1,600 11,360,000
14/04/2017 7,300 0.00 ■■ 0.00 7,300 7,300 7,300 7,510 54,823,000
13/04/2017 7,300 0.20 ▲ 2.82 7,200 7,400 7,200 17,400 127,020,000
12/04/2017 7,100 0.00 ■■ 0.00 7,000 7,200 7,000 35,800 254,180,000
11/04/2017 7,100 0.00 ■■ 0.00 7,000 7,200 7,000 17,043 121,005,300
10/04/2017 7,100 0.10 ▲ 1.43 7,100 7,100 7,000 12,300 87,330,000
07/04/2017 7,000 0.00 ■■ 0.00 6,900 7,000 6,900 50,210 351,470,000
05/04/2017 7,000 0.10 ▲ 1.45 6,900 7,000 6,900 121,400 849,800,000
04/04/2017 6,900 0.00 ■■ 0.00 6,900 6,900 6,800 49,300 340,170,000
03/04/2017 6,900 -0.30 ▼ -4.17 7,000 7,200 6,800 62,162 428,917,800
31/03/2017 7,200 0.00 ■■ 0.00 7,000 7,200 7,000 4,464 32,140,800
30/03/2017 7,200 0.20 ▲ 2.86 7,000 7,200 7,000 46,800 336,960,000
29/03/2017 7,000 0.10 ▲ 1.45 6,900 7,000 6,900 17,306 121,142,000
28/03/2017 6,900 -0.10 ▼ -1.43 6,900 7,000 6,800 50,020 345,138,000
27/03/2017 7,000 0.00 ■■ 0.00 7,000 7,000 6,800 11,700 81,900,000
24/03/2017 7,000 0.30 ▲ 4.48 6,800 7,000 6,800 9,900 69,300,000
23/03/2017 6,700 0.00 ■■ 0.00 6,700 6,700 6,700 5,320 35,644,000
22/03/2017 6,700 -0.10 ▼ -1.47 6,800 6,800 6,700 25,500 170,850,000
21/03/2017 6,800 -0.20 ▼ -2.86 6,800 6,800 6,800 300 2,040,000
20/03/2017 7,000 0.10 ▲ 1.45 7,000 7,000 7,000 100 700,000
17/03/2017 6,900 0.00 ■■ 0.00 6,500 6,900 6,500 8,100 55,890,000
16/03/2017 6,900 0.10 ▲ 1.47 6,200 7,000 6,200 1,584 10,929,600
15/03/2017 6,800 0.00 ■■ 0.00 6,800 6,800 6,800 0 0
14/03/2017 6,800 0.00 ■■ 0.00 6,900 6,900 6,800 2,700 18,360,000
13/03/2017 6,800 0.00 ■■ 0.00 6,200 6,900 6,200 600 4,080,000
10/03/2017 6,800 -0.10 ▼ -1.45 6,800 6,800 6,800 200 1,360,000
09/03/2017 6,900 -0.10 ▼ -1.43 6,500 6,900 6,500 3,179 21,935,100
08/03/2017 7,000 0.00 ■■ 0.00 6,900 7,000 6,900 6,301 44,107,000
07/03/2017 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 52 364,000
06/03/2017 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 250 1,750,000
03/03/2017 7,000 0.10 ▲ 1.45 6,300 7,000 6,300 610 4,270,000
02/03/2017 6,900 0.00 ■■ 0.00 6,900 6,900 6,900 6,500 44,850,000
01/03/2017 6,900 0.00 ■■ 0.00 6,900 6,900 6,900 2,740 18,906,000
28/02/2017 6,900 0.10 ▲ 1.47 6,800 6,900 6,800 1,600 11,040,000
27/02/2017 6,800 0.40 ▲ 6.25 6,800 6,800 6,800 110 748,000
24/02/2017 6,400 -0.50 ▼ -7.25 6,400 6,400 6,400 110 704,000
23/02/2017 6,900 0.00 ■■ 0.00 6,900 6,900 6,900 0 0
22/02/2017 6,900 -0.20 ▼ -2.82 6,900 6,900 6,900 668 4,609,200
21/02/2017 7,100 0.00 ■■ 0.00 7,100 7,100 7,100 0 0
20/02/2017 7,100 -0.10 ▼ -1.39 6,500 7,100 6,500 6,628 47,058,800
17/02/2017 7,200 0.00 ■■ 0.00 7,200 7,200 7,200 0 0
16/02/2017 7,200 0.00 ■■ 0.00 7,200 7,200 7,200 0 0
15/02/2017 7,200 0.30 ▲ 4.35 7,200 7,200 7,200 120 864,000
14/02/2017 6,900 0.00 ■■ 0.00 6,300 6,900 6,300 16,000 110,400,000
13/02/2017 6,900 0.00 ■■ 0.00 6,900 6,900 6,900 0 0
10/02/2017 6,900 0.00 ■■ 0.00 6,900 6,900 6,900 222 1,531,800
09/02/2017 6,900 0.00 ■■ 0.00 6,900 6,900 6,900 56 386,400
08/02/2017 6,900 0.00 ■■ 0.00 6,900 6,900 6,900 0 0
07/02/2017 6,900 0.00 ■■ 0.00 6,900 6,900 6,900 56 386,400
06/02/2017 6,900 0.00 ■■ 0.00 6,500 6,900 6,500 6,410 44,229,000
03/02/2017 6,900 0.00 ■■ 0.00 6,900 6,900 6,900 0 0
02/02/2017 6,900 0.60 ▲ 9.52 6,900 6,900 6,900 120 828,000
25/01/2017 6,300 -0.60 ▼ -8.70 6,300 6,300 6,300 10,010 63,063,000
24/01/2017 6,900 0.20 ▲ 2.99 6,900 6,900 6,900 100 690,000
23/01/2017 6,700 -0.20 ▼ -2.90 6,700 6,700 6,700 100 670,000
20/01/2017 6,900 0.00 ■■ 0.00 6,900 6,900 6,900 0 0
19/01/2017 6,900 0.10 ▲ 1.47 6,900 6,900 6,900 200 1,380,000
18/01/2017 6,800 0.00 ■■ 0.00 6,800 6,800 6,800 0 0
17/01/2017 6,800 -0.10 ▼ -1.45 6,300 6,800 6,300 500 3,400,000
16/01/2017 6,900 0.00 ■■ 0.00 6,900 6,900 6,900 92 634,800
13/01/2017 6,900 0.00 ■■ 0.00 6,900 6,900 6,900 0 0
12/01/2017 6,900 0.00 ■■ 0.00 6,900 6,900 6,900 0 0
11/01/2017 6,900 0.00 ■■ 0.00 6,900 6,900 6,900 0 0
10/01/2017 6,900 -0.10 ▼ -1.43 6,300 6,900 6,300 1,340 9,246,000
09/01/2017 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 0 0
06/01/2017 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 0 0
05/01/2017 7,000 0.10 ▲ 1.45 6,300 7,000 6,300 600 4,200,000
04/01/2017 6,900 0.00 ■■ 0.00 6,900 6,900 6,900 28 193,200
03/01/2017 6,900 0.00 ■■ 0.00 6,900 6,900 6,900 0 0
30/12/2016 6,900 0.00 ■■ 0.00 6,900 6,900 6,900 24 165,600
29/12/2016 6,900 0.00 ■■ 0.00 6,900 6,900 6,900 0 0
28/12/2016 6,900 0.00 ■■ 0.00 6,900 6,900 6,900 40 276,000
27/12/2016 6,900 0.00 ■■ 0.00 6,900 6,900 6,900 24 165,600
26/12/2016 6,900 0.00 ■■ 0.00 6,900 6,900 6,900 3,000 20,700,000
23/12/2016 6,900 0.00 ■■ 0.00 6,900 6,900 6,900 0 0
22/12/2016 6,900 0.50 ▲ 7.81 6,400 6,900 6,300 6,200 42,780,000
21/12/2016 6,400 -0.50 ▼ -7.25 6,500 6,500 6,400 1,516 9,702,400
20/12/2016 6,900 0.00 ■■ 0.00 6,900 6,900 6,900 0 0
19/12/2016 6,900 0.00 ■■ 0.00 6,900 6,900 6,900 0 0
16/12/2016 6,900 -0.10 ▼ -1.43 6,700 7,000 6,600 15,300 105,570,000
15/12/2016 7,000 0.00 ■■ 0.00 7,300 7,300 6,600 400 2,800,000
14/12/2016 7,000 0.40 ▲ 6.06 7,000 7,000 7,000 100 700,000
13/12/2016 6,600 -0.40 ▼ -5.71 6,600 6,600 6,600 100 660,000
12/12/2016 7,000 0.00 ■■ 0.00 6,900 7,000 6,900 46,200 323,400,000
09/12/2016 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 0 0
08/12/2016 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 124 868,000
07/12/2016 7,000 0.10 ▲ 1.45 7,000 7,000 7,000 15,500 108,500,000
06/12/2016 6,900 -0.10 ▼ -1.43 6,900 6,900 6,900 10,000 69,000,000
05/12/2016 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 0 0
02/12/2016 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 40 280,000
01/12/2016 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 0 0
30/11/2016 7,000 -0.10 ▼ -1.41 7,000 7,000 7,000 4,076 28,532,000
29/11/2016 7,100 0.20 ▲ 2.90 6,900 7,100 6,900 200 1,420,000
28/11/2016 6,900 -0.10 ▼ -1.43 6,900 6,900 6,900 100 690,000
25/11/2016 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 0 0
24/11/2016 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 0 0
23/11/2016 7,000 0.00 ■■ 0.00 7,000 7,700 7,000 17,380 121,660,000
22/11/2016 7,000 0.00 ■■ 0.00 6,900 7,000 6,900 21,170 148,190,000
21/11/2016 7,000 0.10 ▲ 1.45 6,900 7,000 6,900 200 1,400,000
18/11/2016 6,900 -0.10 ▼ -1.43 6,900 7,000 6,900 137,241 946,962,900
17/11/2016 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 0 0
16/11/2016 7,000 0.10 ▲ 1.45 6,400 7,000 6,400 3,680 25,760,000
15/11/2016 6,900 0.00 ■■ 0.00 6,900 6,900 6,900 100 690,000
14/11/2016 6,900 0.00 ■■ 0.00 7,100 7,100 6,900 14,147 97,614,300
11/11/2016 6,900 0.00 ■■ 0.00 7,300 7,300 6,900 1,100 7,590,000
10/11/2016 6,900 0.00 ■■ 0.00 7,100 7,100 6,600 8,024 55,365,600
09/11/2016 6,900 0.00 ■■ 0.00 6,900 6,900 6,900 27,000 186,300,000
08/11/2016 6,900 -0.10 ▼ -1.43 6,900 6,900 6,900 25,134 173,424,600
07/11/2016 7,000 0.10 ▲ 1.45 6,900 7,000 6,900 14,100 98,700,000
04/11/2016 6,900 0.00 ■■ 0.00 6,800 6,900 6,500 16,324 112,635,600
03/11/2016 6,900 0.00 ■■ 0.00 6,900 6,900 6,900 14,800 102,120,000
02/11/2016 6,900 -0.10 ▼ -1.43 6,900 6,900 6,900 18,000 124,200,000
01/11/2016 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 5,000 35,000,000
31/10/2016 7,000 -0.10 ▼ -1.41 7,100 7,100 6,900 106,800 747,600,000
28/10/2016 7,100 0.00 ■■ 0.00 6,500 7,100 6,500 11,400 80,940,000
27/10/2016 7,100 0.00 ■■ 0.00 7,100 7,100 7,100 0 0
26/10/2016 7,100 0.00 ■■ 0.00 7,100 7,100 7,100 0 0
25/10/2016 7,100 0.00 ■■ 0.00 7,100 7,100 7,100 0 0
24/10/2016 7,100 0.00 ■■ 0.00 7,100 7,100 7,100 0 0
21/10/2016 7,100 -0.10 ▼ -1.39 7,100 7,100 7,100 220 1,562,000
20/10/2016 7,200 0.00 ■■ 0.00 7,200 7,200 7,200 0 0
19/10/2016 7,200 0.00 ■■ 0.00 7,200 7,200 7,200 207 1,490,400
18/10/2016 7,200 0.00 ■■ 0.00 6,500 7,200 6,500 1,364 9,820,800
17/10/2016 7,200 -0.10 ▼ -1.37 6,600 7,200 6,600 700 5,040,000
14/10/2016 7,300 0.30 ▲ 4.29 7,000 7,300 7,000 3,282 23,958,600
13/10/2016 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 23,850 166,950,000
12/10/2016 7,000 0.00 ■■ 0.00 7,000 7,000 6,300 22,600 158,200,000
11/10/2016 7,000 -0.10 ▼ -1.41 7,000 7,000 7,000 4,003 28,021,000
10/10/2016 7,100 0.10 ▲ 1.43 7,000 7,100 7,000 17,597 124,938,700
07/10/2016 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 6,900 48,300,000
06/10/2016 7,000 -0.10 ▼ -1.41 7,000 7,000 7,000 10,800 75,600,000
05/10/2016 7,100 0.00 ■■ 0.00 7,000 7,100 7,000 14,200 100,820,000
04/10/2016 7,100 -0.10 ▼ -1.39 7,100 7,100 7,100 2,010 14,271,000
03/10/2016 7,200 0.20 ▲ 2.86 7,000 7,200 7,000 13,000 93,600,000
30/09/2016 7,000 -0.10 ▼ -1.41 6,900 7,000 6,900 16,000 112,000,000
29/09/2016 7,100 0.10 ▲ 1.43 7,100 7,100 7,100 100 710,000
28/09/2016 7,000 0.00 ■■ 0.00 6,900 7,000 6,900 1,100 7,700,000
27/09/2016 7,000 0.00 ■■ 0.00 6,900 7,000 6,900 8,200 57,400,000
26/09/2016 7,000 0.20 ▲ 2.94 6,800 7,000 6,700 85,568 598,976,000
23/09/2016 6,800 0.40 ▲ 6.25 6,800 6,800 6,800 2,000 13,600,000
22/09/2016 6,400 -0.60 ▼ -8.57 6,500 6,500 6,400 2,400 15,360,000
21/09/2016 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 100 700,000
20/09/2016 7,000 -0.10 ▼ -1.41 7,000 7,000 7,000 234 1,638,000
19/09/2016 7,100 0.00 ■■ 0.00 7,100 7,100 7,100 282 2,002,200
16/09/2016 7,100 0.00 ■■ 0.00 7,100 7,100 7,100 0 0
15/09/2016 7,100 0.00 ■■ 0.00 7,100 7,100 7,100 112 795,200
14/09/2016 7,100 0.00 ■■ 0.00 6,900 7,100 6,900 22,190 157,549,000
13/09/2016 7,100 -0.20 ▼ -2.74 6,900 7,100 6,800 13,182 93,592,200
12/09/2016 7,300 0.00 ■■ 0.00 7,300 7,300 7,300 0 0
09/09/2016 7,300 0.30 ▲ 4.29 6,900 7,300 6,900 7,100 51,830,000
08/09/2016 7,000 0.00 ■■ 0.00 6,900 7,000 6,900 7,600 53,200,000
07/09/2016 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 6,170 43,190,000
06/09/2016 7,000 -0.20 ▼ -2.78 7,000 7,000 6,900 8,200 57,400,000
05/09/2016 7,200 0.00 ■■ 0.00 6,500 7,200 6,500 740 5,328,000
01/09/2016 7,200 0.30 ▲ 4.35 7,200 7,200 7,200 110 792,000
31/08/2016 6,900 0.00 ■■ 0.00 6,900 6,900 6,900 2,500 17,250,000
30/08/2016 6,900 -0.10 ▼ -1.43 7,000 7,000 6,900 33,200 229,080,000
29/08/2016 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 13,000 91,000,000
26/08/2016 7,000 -0.10 ▼ -1.41 7,000 7,000 7,000 21,000 147,000,000
25/08/2016 7,100 0.00 ■■ 0.00 7,000 7,100 7,000 8,700 61,770,000
24/08/2016 7,100 0.10 ▲ 1.43 7,200 7,200 7,000 3,100 22,010,000
23/08/2016 7,000 -0.20 ▼ -2.78 7,000 7,000 7,000 2,756 19,292,000
22/08/2016 7,200 0.00 ■■ 0.00 6,900 7,200 6,900 4,400 31,680,000
19/08/2016 7,200 0.10 ▲ 1.41 7,300 7,300 6,900 1,510 10,872,000
18/08/2016 7,100 -0.20 ▼ -2.74 7,000 7,100 7,000 3,276 23,259,600
17/08/2016 7,300 0.00 ■■ 0.00 6,900 7,300 6,900 240 1,752,000
16/08/2016 7,300 0.30 ▲ 4.29 7,000 7,300 7,000 4,700 34,310,000
15/08/2016 7,000 0.00 ■■ 0.00 6,900 7,000 6,900 3,500 24,500,000
12/08/2016 7,000 -0.10 ▼ -1.41 7,400 7,400 6,900 1,682 11,774,000
11/08/2016 7,100 0.10 ▲ 1.43 7,000 7,100 7,000 1,100 7,810,000
10/08/2016 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 1,000 7,000,000
09/08/2016 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 15,968 111,776,000
08/08/2016 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 3,300 23,100,000
05/08/2016 7,000 0.00 ■■ 0.00 6,900 7,000 6,900 2,000 14,000,000
04/08/2016 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 8,000 56,000,000
03/08/2016 7,000 -0.50 ▼ -6.67 7,000 7,000 7,000 18,022 126,154,000
02/08/2016 7,500 0.20 ▲ 2.74 7,100 7,500 7,000 16,400 123,000,000
01/08/2016 7,300 0.00 ■■ 0.00 7,300 7,300 7,300 0 0
29/07/2016 7,300 -0.10 ▼ -1.35 7,000 7,300 7,000 300 2,190,000
28/07/2016 7,400 0.00 ■■ 0.00 7,100 7,400 7,100 3,200 23,680,000
27/07/2016 7,400 0.10 ▲ 1.37 7,400 7,400 7,400 100 740,000
26/07/2016 7,300 0.00 ■■ 0.00 7,100 7,300 7,100 1,900 13,870,000
25/07/2016 7,300 0.20 ▲ 2.82 7,300 7,300 7,300 100 730,000
22/07/2016 7,100 -0.20 ▼ -2.74 7,100 7,100 7,100 4,700 33,370,000
21/07/2016 7,300 0.00 ■■ 0.00 7,300 7,300 7,300 326 2,379,800
20/07/2016 7,300 0.00 ■■ 0.00 7,000 7,400 7,000 6,900 50,370,000
19/07/2016 7,300 -0.10 ▼ -1.35 7,100 7,300 7,100 6,400 46,720,000
18/07/2016 7,400 0.10 ▲ 1.37 7,300 7,400 7,300 270 1,998,000
15/07/2016 7,300 0.00 ■■ 0.00 7,200 7,300 7,200 29,600 216,080,000
14/07/2016 7,300 0.00 ■■ 0.00 7,200 7,300 7,200 22,480 164,104,000
13/07/2016 7,300 -0.30 ▼ -3.95 7,200 7,300 7,200 11,700 85,410,000
12/07/2016 7,600 -0.20 ▼ -2.56 7,600 7,600 7,600 500 3,800,000
11/07/2016 7,800 0.50 ▲ 6.85 7,800 7,800 7,800 100 780,000
08/07/2016 7,300 0.00 ■■ 0.00 7,200 7,300 7,200 31,300 228,490,000
07/07/2016 7,300 -0.10 ▼ -1.35 7,300 7,400 7,300 11,600 84,680,000
06/07/2016 7,400 0.00 ■■ 0.00 7,300 7,400 7,300 5,000 37,000,000
05/07/2016 7,400 0.10 ▲ 1.37 7,300 7,500 7,200 200,810 1,485,994,000
04/07/2016 7,300 0.10 ▲ 1.39 7,300 7,300 7,300 47,860 349,378,000
01/07/2016 7,200 -0.20 ▼ -2.70 7,300 7,300 7,200 28,600 205,920,000
30/06/2016 7,400 0.00 ■■ 0.00 7,500 7,500 7,300 75,300 557,220,000
29/06/2016 7,400 0.10 ▲ 1.37 7,200 7,400 7,200 13,200 97,680,000
28/06/2016 7,300 0.00 ■■ 0.00 7,400 7,400 7,300 40,600 296,380,000
27/06/2016 7,300 0.10 ▲ 1.39 7,100 7,300 7,100 55,200 402,960,000
24/06/2016 7,200 -0.20 ▼ -2.70 7,300 7,300 7,000 57,400 413,280,000
23/06/2016 7,400 0.20 ▲ 2.78 7,300 7,400 7,300 36,220 268,028,000
22/06/2016 7,200 -0.20 ▼ -2.70 7,200 7,200 7,200 718 5,169,600
21/06/2016 7,400 0.20 ▲ 2.78 7,300 7,400 7,200 95,526 706,892,400
20/06/2016 7,200 0.10 ▲ 1.41 7,000 7,200 7,000 58,700 422,640,000
17/06/2016 7,100 0.10 ▲ 1.43 7,000 7,100 7,000 50,020 355,142,000
16/06/2016 7,000 -0.10 ▼ -1.41 7,100 7,100 7,000 41,100 287,700,000
15/06/2016 7,100 0.00 ■■ 0.00 7,000 7,100 7,000 70,056 497,397,600
14/06/2016 7,100 0.10 ▲ 1.43 6,900 7,100 6,900 42,662 302,900,200
13/06/2016 7,000 0.20 ▲ 2.94 6,900 7,000 6,900 31,640 221,480,000
10/06/2016 6,800 0.00 ■■ 0.00 6,900 6,900 6,800 30,100 204,680,000
09/06/2016 6,800 -0.10 ▼ -1.45 6,800 6,900 6,800 35,700 242,760,000
08/06/2016 6,900 0.10 ▲ 1.47 6,800 6,900 6,800 53,600 369,840,000
07/06/2016 6,800 -0.10 ▼ -1.45 6,900 6,900 6,800 12,700 86,360,000
06/06/2016 6,900 0.20 ▲ 2.99 6,800 7,000 6,700 50,980 351,762,000
03/06/2016 6,700 0.10 ▲ 1.52 6,700 6,800 6,700 52,720 353,224,000
02/06/2016 6,600 0.00 ■■ 0.00 6,600 7,000 6,500 72,110 475,926,000
01/06/2016 6,600 -0.10 ▼ -1.49 6,700 6,700 6,600 28,026 184,971,600
31/05/2016 6,700 0.00 ■■ 0.00 6,700 6,800 6,600 36,000 241,200,000
30/05/2016 6,700 0.10 ▲ 1.52 6,600 6,700 6,600 32,000 214,400,000
27/05/2016 6,600 0.10 ▲ 1.54 6,500 6,600 6,500 47,200 311,520,000
26/05/2016 6,500 -0.20 ▼ -2.99 6,600 6,600 6,500 18,820 122,330,000
25/05/2016 6,700 0.10 ▲ 1.52 6,800 6,800 6,600 17,100 114,570,000
24/05/2016 6,600 -0.20 ▼ -2.94 6,700 6,700 6,600 628 4,144,800
23/05/2016 6,800 0.10 ▲ 1.49 6,600 6,800 6,500 10,580 71,944,000
20/05/2016 6,700 -0.10 ▼ -1.47 6,700 6,800 6,700 61,100 409,370,000
19/05/2016 6,800 0.20 ▲ 3.03 6,600 6,800 6,600 14,100 95,880,000
18/05/2016 6,600 0.00 ■■ 0.00 6,800 6,800 6,600 11,100 73,260,000
17/05/2016 6,600 -0.10 ▼ -1.49 6,700 6,700 6,600 16,100 106,260,000
16/05/2016 6,700 -0.10 ▼ -1.47 6,700 6,700 6,700 26,500 177,550,000
13/05/2016 6,800 0.00 ■■ 0.00 6,800 6,800 6,800 28,200 191,760,000
12/05/2016 6,800 -0.10 ▼ -1.45 6,800 6,900 6,800 35,200 239,360,000
11/05/2016 6,900 -0.10 ▼ -1.43 6,900 7,000 6,600 55,682 384,205,800
10/05/2016 7,000 0.10 ▲ 1.45 6,900 7,000 6,800 15,100 105,700,000
09/05/2016 6,900 -0.10 ▼ -1.43 6,900 6,900 6,800 14,000 96,600,000
06/05/2016 7,000 0.00 ■■ 0.00 6,900 7,000 6,800 6,880 48,160,000
05/05/2016 7,000 0.00 ■■ 0.00 6,900 7,000 6,900 2,100 14,700,000
04/05/2016 7,000 0.00 ■■ 0.00 6,900 7,000 6,900 1,400 9,800,000
29/04/2016 7,000 0.00 ■■ 0.00 7,000 7,000 6,900 65,700 459,900,000
28/04/2016 7,000 0.10 ▲ 1.45 6,800 7,000 6,800 2,900 20,300,000
27/04/2016 6,900 0.00 ■■ 0.00 6,900 7,000 6,900 27,100 186,990,000
26/04/2016 6,900 -0.10 ▼ -1.43 6,700 7,000 6,700 24,582 169,615,800
25/04/2016 7,000 -0.30 ▼ -4.11 7,200 7,200 6,800 36,700 256,900,000
22/04/2016 7,300 0.10 ▲ 1.39 7,200 7,300 7,200 26,500 193,450,000
21/04/2016 7,200 0.00 ■■ 0.00 7,200 7,200 7,200 15,500 111,600,000
20/04/2016 7,200 0.00 ■■ 0.00 7,100 7,200 7,100 42,000 302,400,000
19/04/2016 7,200 0.10 ▲ 1.41 7,100 7,200 6,900 90,400 650,880,000
15/04/2016 7,100 0.00 ■■ 0.00 7,100 7,100 7,100 11,500 81,650,000
14/04/2016 7,100 0.00 ■■ 0.00 7,000 7,100 7,000 34,600 245,660,000
13/04/2016 7,100 0.10 ▲ 1.43 7,000 7,100 7,000 22,720 161,312,000
12/04/2016 7,000 -0.10 ▼ -1.41 7,000 7,000 6,900 25,800 180,600,000
11/04/2016 7,100 -0.10 ▼ -1.39 7,100 7,100 6,800 34,008 241,456,800
08/04/2016 7,200 0.00 ■■ 0.00 7,100 7,200 7,000 13,500 97,200,000
07/04/2016 7,200 0.00 ■■ 0.00 7,200 7,200 7,200 11 79,200
06/04/2016 7,200 0.00 ■■ 0.00 7,000 7,200 6,900 8,440 60,768,000
05/04/2016 7,200 0.30 ▲ 4.35 7,000 7,200 6,800 80,540 579,888,000
04/04/2016 6,900 -0.40 ▼ -5.48 7,200 7,300 6,900 198,250 1,367,925,000
01/04/2016 7,300 0.10 ▲ 1.39 7,200 7,500 7,200 67,200 490,560,000
31/03/2016 7,200 0.00 ■■ 0.00 7,100 7,200 7,100 39,200 282,240,000
30/03/2016 7,200 0.10 ▲ 1.41 7,100 7,300 7,100 46,210 332,712,000
29/03/2016 7,100 0.10 ▲ 1.43 7,100 7,100 7,100 40,900 290,390,000
28/03/2016 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 132,700 928,900,000
25/03/2016 7,000 0.00 ■■ 0.00 6,900 7,000 6,800 45,370 317,590,000
24/03/2016 7,000 -0.20 ▼ -2.78 7,000 7,100 6,900 51,040 357,280,000
23/03/2016 7,200 0.10 ▲ 1.41 7,200 7,300 6,600 109,400 787,680,000
22/03/2016 7,100 0.60 ▲ 9.23 6,500 7,100 6,500 291,160 2,067,236,000
21/03/2016 6,500 -0.10 ▼ -1.52 6,600 6,600 6,500 92,500 601,250,000
18/03/2016 6,600 0.00 ■■ 0.00 6,600 6,700 6,500 92,236 608,757,600
17/03/2016 6,600 0.00 ■■ 0.00 6,700 6,700 6,500 36,200 238,920,000
16/03/2016 6,600 0.00 ■■ 0.00 6,600 6,600 6,600 3,612 23,839,200
15/03/2016 6,600 0.00 ■■ 0.00 6,600 6,600 6,500 53,300 351,780,000
14/03/2016 6,600 0.00 ■■ 0.00 6,600 6,600 6,500 60,740 400,884,000
11/03/2016 6,600 0.00 ■■ 0.00 6,700 6,700 6,600 89,056 587,769,600
10/03/2016 6,600 -0.20 ▼ -2.94 6,600 6,600 6,600 11,000 72,600,000
09/03/2016 6,800 0.30 ▲ 4.62 6,500 6,800 6,500 20,300 138,040,000
08/03/2016 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 5,000 32,500,000
07/03/2016 6,500 0.10 ▲ 1.56 6,400 6,600 6,300 118,040 767,260,000
04/03/2016 6,400 -0.10 ▼ -1.54 6,400 6,600 6,400 21,300 136,320,000
03/03/2016 6,500 0.00 ■■ 0.00 6,400 6,500 6,400 21,300 138,450,000
02/03/2016 6,500 0.00 ■■ 0.00 6,500 6,500 6,400 10,000 65,000,000
01/03/2016 6,500 0.20 ▲ 3.17 5,900 6,500 5,900 215,500 1,400,750,000
29/02/2016 6,300 -0.10 ▼ -1.56 6,400 6,600 6,300 99,700 628,110,000
26/02/2016 6,400 0.00 ■■ 0.00 6,300 6,400 6,300 34,300 219,520,000
25/02/2016 6,400 0.00 ■■ 0.00 6,300 6,400 6,300 10,700 68,480,000
24/02/2016 6,400 0.10 ▲ 1.59 6,300 6,400 6,300 10,770 68,928,000
23/02/2016 6,300 0.00 ■■ 0.00 6,200 6,300 5,800 163,610 1,030,743,000
22/02/2016 6,300 0.10 ▲ 1.61 6,300 6,400 6,300 15,700 98,910,000
19/02/2016 6,200 0.00 ■■ 0.00 6,200 6,300 6,200 57,920 359,104,000
18/02/2016 6,200 0.00 ■■ 0.00 6,300 6,300 6,200 12,048 74,697,600
17/02/2016 6,200 0.00 ■■ 0.00 6,200 6,200 6,100 92,128 571,193,600
16/02/2016 6,200 0.10 ▲ 1.64 6,200 6,300 6,100 65,500 406,100,000
15/02/2016 6,100 -0.20 ▼ -3.17 6,100 6,100 6,100 15,000 91,500,000
05/02/2016 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 2,000 12,600,000
04/02/2016 6,300 0.10 ▲ 1.61 6,300 6,300 6,300 27,000 170,100,000
03/02/2016 6,200 -0.10 ▼ -1.59 6,200 6,200 6,200 22,600 140,120,000
02/02/2016 6,300 0.10 ▲ 1.61 6,200 6,300 6,200 54,200 341,460,000
01/02/2016 6,200 0.10 ▲ 1.64 6,100 6,200 6,100 14,514 89,986,800
29/01/2016 6,100 0.00 ■■ 0.00 6,100 6,100 6,100 17,200 104,920,000
28/01/2016 6,100 -0.20 ▼ -3.17 6,100 6,100 6,100 20,800 126,880,000
27/01/2016 6,300 0.40 ▲ 6.78 5,900 6,300 5,900 45,500 286,650,000
26/01/2016 5,900 -0.20 ▼ -3.28 6,000 6,000 5,900 17,500 103,250,000
25/01/2016 6,100 0.20 ▲ 3.39 6,000 6,100 6,000 18,900 115,290,000
22/01/2016 5,900 0.10 ▲ 1.72 5,900 5,900 5,900 8,900 52,510,000
21/01/2016 5,800 -0.20 ▼ -3.33 6,000 6,000 5,800 12,100 70,180,000
20/01/2016 6,000 0.10 ▲ 1.69 5,800 6,000 5,800 10,506 63,036,000
19/01/2016 5,900 0.10 ▲ 1.72 5,900 5,900 5,800 38,158 225,132,200
18/01/2016 5,800 -0.10 ▼ -1.69 5,800 5,900 5,700 104,800 607,840,000
15/01/2016 5,900 0.00 ■■ 0.00 5,900 5,900 5,800 10,156 59,920,400
14/01/2016 5,900 0.00 ■■ 0.00 5,900 5,900 5,800 36,000 212,400,000
13/01/2016 5,900 0.10 ▲ 1.72 5,800 5,900 5,800 5,200 30,680,000
12/01/2016 5,800 0.00 ■■ 0.00 5,700 5,800 5,700 11,200 64,960,000
11/01/2016 5,800 0.00 ■■ 0.00 5,800 5,800 5,700 128,500 745,300,000
08/01/2016 5,800 0.00 ■■ 0.00 5,800 5,800 5,700 61,300 355,540,000
07/01/2016 5,800 -0.10 ▼ -1.69 5,800 5,900 5,700 108,300 628,140,000
06/01/2016 5,900 0.00 ■■ 0.00 5,900 5,900 5,700 63,400 374,060,000
05/01/2016 5,900 0.10 ▲ 1.72 5,800 5,900 5,700 43,100 254,290,000
04/01/2016 5,800 -0.10 ▼ -1.69 5,800 5,900 5,800 18,250 105,850,000
31/12/2015 5,900 0.10 ▲ 1.72 5,900 5,900 5,800 4,900 28,910,000
30/12/2015 5,800 0.00 ■■ 0.00 5,800 5,800 5,800 22,126 128,330,800
29/12/2015 5,800 0.00 ■■ 0.00 5,700 5,800 5,700 28,100 162,980,000
28/12/2015 5,800 0.00 ■■ 0.00 5,800 5,800 5,700 78,210 453,618,000
25/12/2015 5,800 0.00 ■■ 0.00 5,800 5,800 5,800 10,016 58,092,800
24/12/2015 5,800 0.10 ▲ 1.75 5,700 5,800 5,700 17,700 102,660,000
23/12/2015 5,700 0.00 ■■ 0.00 5,700 5,700 5,700 25,200 143,640,000
22/12/2015 5,700 0.00 ■■ 0.00 6,100 6,100 5,500 30,770 175,389,000
21/12/2015 5,700 -0.10 ▼ -1.72 5,800 5,800 5,600 21,400 121,980,000
18/12/2015 5,800 0.00 ■■ 0.00 5,700 5,800 5,700 87,208 505,806,400
17/12/2015 5,800 -0.30 ▼ -4.92 6,100 6,200 5,800 104,370 605,346,000
16/12/2015 6,100 0.20 ▲ 3.39 6,000 6,100 6,000 29,550 180,255,000
15/12/2015 5,900 0.20 ▲ 3.51 5,800 6,200 5,800 125,900 742,810,000
14/12/2015 5,700 0.10 ▲ 1.79 5,700 6,100 5,700 46,400 264,480,000
11/12/2015 5,600 0.10 ▲ 1.82 5,500 5,700 5,500 40,928 229,196,800
10/12/2015 5,500 0.10 ▲ 1.85 5,400 5,500 5,200 57,600 316,800,000
09/12/2015 5,400 0.00 ■■ 0.00 5,300 5,400 5,300 13,100 70,740,000
08/12/2015 5,400 -0.10 ▼ -1.82 5,400 5,400 5,300 17,900 96,660,000
07/12/2015 5,500 0.00 ■■ 0.00 5,300 5,500 5,200 61,700 339,350,000
04/12/2015 5,500 0.00 ■■ 0.00 5,400 5,500 5,300 27,000 148,500,000
03/12/2015 5,500 0.00 ■■ 0.00 5,400 5,500 5,400 2,800 15,400,000
02/12/2015 5,500 0.10 ▲ 1.85 5,400 5,500 5,400 7,898 43,439,000
01/12/2015 5,400 0.00 ■■ 0.00 5,400 5,400 5,400 11,000 59,400,000
30/11/2015 5,400 -0.30 ▼ -5.26 5,400 5,400 5,300 34,374 185,619,600
27/11/2015 5,700 0.00 ■■ 0.00 5,600 5,700 5,400 1,800 10,260,000
26/11/2015 5,700 0.10 ▲ 1.79 5,700 5,700 5,500 15,200 86,640,000
25/11/2015 5,600 0.30 ▲ 5.66 5,400 5,600 5,400 6,200 34,720,000
24/11/2015 5,300 -0.20 ▼ -3.64 5,500 5,500 5,300 44,580 236,274,000
23/11/2015 5,500 -0.10 ▼ -1.79 5,700 5,800 5,500 15,900 87,450,000
20/11/2015 5,600 0.30 ▲ 5.66 5,400 5,600 5,400 12,638 70,772,800
19/11/2015 5,300 -0.20 ▼ -3.64 5,400 5,400 5,300 46,300 245,390,000
18/11/2015 5,500 -0.10 ▼ -1.79 5,600 5,600 5,500 28,756 158,158,000
17/11/2015 5,600 0.00 ■■ 0.00 5,600 5,600 5,500 25,400 142,240,000
16/11/2015 5,600 0.00 ■■ 0.00 5,600 5,600 5,600 16,500 92,400,000
13/11/2015 5,600 0.10 ▲ 1.82 5,500 5,600 5,500 29,340 164,304,000
12/11/2015 5,500 0.10 ▲ 1.85 5,400 5,500 5,400 20,800 114,400,000
11/11/2015 5,400 0.10 ▲ 1.89 5,300 5,400 5,300 30,800 166,320,000
10/11/2015 5,300 -0.10 ▼ -1.85 5,400 5,400 5,300 33,020 175,006,000
09/11/2015 5,400 0.00 ■■ 0.00 5,400 5,500 5,300 33,100 178,740,000
06/11/2015 5,400 0.00 ■■ 0.00 5,400 5,400 5,300 14,150 76,410,000
05/11/2015 5,400 -0.10 ▼ -1.82 5,300 5,400 5,300 19,420 104,868,000
04/11/2015 5,500 0.10 ▲ 1.85 5,500 5,500 5,500 15,000 82,500,000
03/11/2015 5,400 0.10 ▲ 1.89 5,400 5,400 5,300 41,700 225,180,000
02/11/2015 5,300 -0.10 ▼ -1.85 5,400 5,400 5,300 25,200 133,560,000
30/10/2015 5,400 0.10 ▲ 1.89 5,400 5,400 5,400 56,700 306,180,000
29/10/2015 5,300 -0.10 ▼ -1.85 5,400 5,400 5,300 36,200 191,860,000
28/10/2015 5,400 0.10 ▲ 1.89 5,300 5,400 5,300 20,800 112,320,000
27/10/2015 5,300 -0.10 ▼ -1.85 5,400 5,400 5,200 89,046 471,943,800
26/10/2015 5,400 0.10 ▲ 1.89 5,400 5,500 5,300 54,800 295,920,000
23/10/2015 5,300 0.00 ■■ 0.00 5,300 5,600 5,300 78,000 413,400,000
22/10/2015 5,300 -0.10 ▼ -1.85 5,300 5,400 5,300 52,200 276,660,000
21/10/2015 5,400 -0.10 ▼ -1.82 5,500 5,500 5,300 28,500 153,900,000
20/10/2015 5,500 -0.20 ▼ -3.51 5,600 5,700 5,500 27,200 149,600,000
19/10/2015 5,700 0.20 ▲ 3.64 5,600 5,800 5,500 88,310 503,367,000
16/10/2015 5,500 -0.20 ▼ -3.51 5,600 5,700 5,500 86,300 474,650,000
15/10/2015 5,700 -0.10 ▼ -1.72 5,800 5,800 5,600 11,100 63,270,000
14/10/2015 5,800 0.00 ■■ 0.00 5,700 5,800 5,600 9,100 52,780,000
13/10/2015 5,800 -0.10 ▼ -1.69 5,800 5,800 5,500 29,000 168,200,000
12/10/2015 5,900 0.00 ■■ 0.00 5,900 6,000 5,800 10,800 63,720,000
09/10/2015 5,900 -0.10 ▼ -1.67 6,000 6,000 5,900 20,480 120,832,000
08/10/2015 6,000 0.10 ▲ 1.69 5,800 6,000 5,700 45,680 274,080,000
07/10/2015 5,900 0.00 ■■ 0.00 5,900 5,900 5,700 5,300 31,270,000
06/10/2015 5,900 0.00 ■■ 0.00 5,900 6,000 5,900 7,800 46,020,000
05/10/2015 5,900 0.10 ▲ 1.72 5,600 5,900 5,600 2,400 14,160,000
02/10/2015 5,800 -0.10 ▼ -1.69 5,800 5,800 5,700 12,040 69,832,000
01/10/2015 5,900 -0.40 ▼ -6.35 6,000 6,000 5,900 23,500 138,650,000
30/09/2015 6,300 -0.10 ▼ -1.56 5,900 6,300 5,900 301 1,896,300
29/09/2015 6,400 0.00 ■■ 0.00 6,400 6,400 6,400 0 0
28/09/2015 6,400 0.00 ■■ 0.00 6,300 6,400 5,800 5,100 32,640,000
25/09/2015 6,400 0.00 ■■ 0.00 6,500 6,500 6,400 6,800 43,520,000
24/09/2015 6,400 0.00 ■■ 0.00 6,300 6,400 6,300 3,600 23,040,000
23/09/2015 6,400 -0.10 ▼ -1.54 6,400 6,400 5,900 12,114 77,529,600
22/09/2015 6,500 0.00 ■■ 0.00 6,400 6,500 6,400 1,300 8,450,000
21/09/2015 6,500 -0.10 ▼ -1.52 6,400 6,500 6,400 4,840 31,460,000
18/09/2015 6,600 -0.10 ▼ -1.49 6,500 6,600 6,500 5,140 33,924,000
17/09/2015 6,700 0.00 ■■ 0.00 6,700 6,700 6,500 21,100 141,370,000
16/09/2015 6,700 0.00 ■■ 0.00 6,600 6,700 6,600 5,100 34,170,000
15/09/2015 6,700 0.10 ▲ 1.52 6,600 6,700 6,600 20,000 134,000,000
14/09/2015 6,600 0.00 ■■ 0.00 6,600 6,600 6,500 4,270 28,182,000
11/09/2015 6,600 -0.10 ▼ -1.49 6,700 6,700 6,600 19,900 131,340,000
10/09/2015 6,700 0.10 ▲ 1.52 6,600 6,700 6,600 20,870 139,829,000
09/09/2015 6,600 0.00 ■■ 0.00 6,600 6,600 6,600 36,600 241,560,000
08/09/2015 6,600 0.00 ■■ 0.00 6,500 6,700 6,500 88,400 583,440,000
07/09/2015 6,600 0.10 ▲ 1.54 6,500 6,600 6,400 45,600 300,960,000
04/09/2015 6,500 -0.20 ▼ -2.99 6,200 6,600 6,200 44,000 286,000,000
03/09/2015 6,700 0.00 ■■ 0.00 6,600 6,700 6,500 57,500 385,250,000
01/09/2015 6,700 0.00 ■■ 0.00 6,700 6,800 6,600 48,811 327,033,700
31/08/2015 6,700 0.00 ■■ 0.00 6,700 6,700 6,600 20,469 137,142,300
28/08/2015 6,700 0.10 ▲ 1.52 6,600 6,700 6,500 67,300 450,910,000
27/08/2015 6,600 0.00 ■■ 0.00 6,700 6,700 6,600 19,600 129,360,000
26/08/2015 6,600 0.60 ▲ 10.00 6,000 6,600 6,000 28,000 184,800,000
25/08/2015 6,000 0.20 ▲ 3.45 5,300 6,000 5,300 53,400 320,400,000
24/08/2015 5,800 -0.60 ▼ -9.38 5,900 6,300 5,800 94,600 548,680,000
21/08/2015 6,400 -0.50 ▼ -7.25 6,700 6,800 6,400 7,300 46,720,000
20/08/2015 6,900 0.00 ■■ 0.00 6,900 6,900 6,900 1,600 11,040,000
19/08/2015 6,900 0.10 ▲ 1.47 6,800 6,900 6,800 2,700 18,630,000
18/08/2015 6,800 -0.30 ▼ -4.23 7,100 7,100 6,400 72,100 490,280,000
17/08/2015 7,100 0.00 ■■ 0.00 7,100 7,100 6,900 17,403 123,561,300
14/08/2015 7,100 0.00 ■■ 0.00 7,100 7,100 6,800 2,128 15,108,800
13/08/2015 7,100 -0.10 ▼ -1.39 6,900 7,100 6,900 13,714 97,369,400
12/08/2015 7,200 0.00 ■■ 0.00 7,200 7,200 6,900 2,800 20,160,000
11/08/2015 7,200 0.00 ■■ 0.00 7,100 7,200 7,100 1,000 7,200,000
10/08/2015 7,200 0.00 ■■ 0.00 7,200 7,200 7,000 6,000 43,200,000
07/08/2015 7,200 0.20 ▲ 2.86 7,000 7,200 7,000 2,300 16,560,000
06/08/2015 7,000 -0.10 ▼ -1.41 7,100 7,100 7,000 2,900 20,300,000
05/08/2015 7,100 0.00 ■■ 0.00 7,100 7,200 7,000 12,134 86,151,400
04/08/2015 7,100 0.20 ▲ 2.90 7,300 7,300 7,000 13,834 98,221,400
03/08/2015 6,900 -0.30 ▼ -4.17 7,000 7,000 6,900 8,498 58,636,200
31/07/2015 7,200 -0.10 ▼ -1.37 7,300 7,300 7,100 3,668 26,409,600
30/07/2015 7,300 0.10 ▲ 1.39 7,400 7,400 7,100 7,200 52,560,000
29/07/2015 7,200 -0.30 ▼ -4.00 7,100 7,500 7,100 14,610 105,192,000
28/07/2015 7,500 0.10 ▲ 1.35 7,300 7,500 7,300 18,300 137,250,000
27/07/2015 7,400 0.00 ■■ 0.00 7,400 7,400 7,200 8,300 61,420,000
24/07/2015 7,400 0.00 ■■ 0.00 7,400 7,400 7,300 15,500 114,700,000
23/07/2015 7,400 0.00 ■■ 0.00 7,400 7,400 7,400 11,500 85,100,000
22/07/2015 7,400 0.00 ■■ 0.00 7,300 7,800 7,300 203,600 1,506,640,000
21/07/2015 7,400 0.10 ▲ 1.37 7,300 7,500 7,200 21,700 160,580,000
20/07/2015 7,300 -0.20 ▼ -2.67 7,500 7,600 7,300 22,500 164,250,000
17/07/2015 7,500 -0.10 ▼ -1.32 7,600 7,700 7,500 12,300 92,250,000
16/07/2015 7,600 0.00 ■■ 0.00 7,500 7,800 7,500 52,800 401,280,000
15/07/2015 7,600 0.00 ■■ 0.00 7,500 7,600 7,500 26,704 202,950,400
14/07/2015 7,600 0.00 ■■ 0.00 7,600 7,900 7,500 65,986 501,493,600
13/07/2015 7,600 0.00 ■■ 0.00 7,500 7,600 7,500 93,300 709,080,000
10/07/2015 7,600 0.00 ■■ 0.00 7,500 7,700 7,500 26,600 202,160,000
09/07/2015 7,600 0.10 ▲ 1.33 7,400 7,800 7,400 79,142 601,479,200
08/07/2015 7,500 -0.20 ▼ -2.60 7,600 7,600 7,500 18,712 140,340,000
07/07/2015 7,700 0.00 ■■ 0.00 7,700 7,700 7,500 24,300 187,110,000
06/07/2015 7,700 0.40 ▲ 5.48 7,400 7,700 7,300 143,332 1,103,656,400
03/07/2015 7,300 -0.10 ▼ -1.35 7,400 7,400 7,200 51,900 378,870,000
02/07/2015 7,400 0.20 ▲ 2.78 7,100 7,400 7,000 18,230 134,902,000
01/07/2015 7,200 0.00 ■■ 0.00 7,200 7,200 7,100 29,400 211,680,000
30/06/2015 7,200 -0.20 ▼ -2.70 7,300 7,400 7,000 99,170 714,024,000
29/06/2015 7,400 -0.10 ▼ -1.33 7,500 7,600 7,400 55,000 407,000,000
26/06/2015 7,500 0.00 ■■ 0.00 7,500 7,600 7,500 39,200 294,000,000
25/06/2015 7,500 -0.10 ▼ -1.32 7,600 7,600 7,500 46,000 345,000,000
24/06/2015 7,600 0.00 ■■ 0.00 7,700 7,700 7,600 86,900 660,440,000
23/06/2015 7,600 0.00 ■■ 0.00 7,600 7,800 7,500 172,028 1,307,412,800
22/06/2015 7,600 0.00 ■■ 0.00 7,600 7,700 7,600 30,200 229,520,000
19/06/2015 7,600 0.00 ■■ 0.00 7,600 7,700 7,600 42,060 319,656,000
18/06/2015 7,600 0.00 ■■ 0.00 7,700 7,700 7,600 28,900 219,640,000
17/06/2015 7,600 -0.10 ▼ -1.30 7,700 7,700 7,600 142,300 1,081,480,000
16/06/2015 7,700 -0.10 ▼ -1.28 7,900 7,900 7,700 114,398 880,864,600
15/06/2015 7,800 0.00 ■■ 0.00 7,800 8,000 7,700 85,500 666,900,000
12/06/2015 7,800 0.00 ■■ 0.00 7,400 7,900 7,400 149,882 1,169,079,600
11/06/2015 7,800 0.30 ▲ 4.00 7,600 8,000 7,600 172,450 1,345,110,000
10/06/2015 7,500 -0.10 ▼ -1.32 7,600 7,600 7,500 75,600 567,000,000
09/06/2015 7,600 -0.30 ▼ -3.80 7,900 7,900 7,600 182,200 1,384,720,000
08/06/2015 7,900 0.00 ■■ 0.00 8,000 8,200 7,900 266,508 2,105,413,200
05/06/2015 7,900 0.30 ▲ 3.95 7,700 7,900 7,600 327,810 2,589,699,000
04/06/2015 7,600 0.30 ▲ 4.11 7,300 7,600 7,300 363,100 2,759,560,000
03/06/2015 7,300 0.10 ▲ 1.39 7,200 7,300 7,200 90,500 660,650,000
02/06/2015 7,200 -0.10 ▼ -1.37 7,300 7,300 7,200 168,500 1,213,200,000
01/06/2015 7,300 -0.10 ▼ -1.35 7,400 7,500 7,300 62,200 454,060,000
29/05/2015 7,400 0.00 ■■ 0.00 7,600 7,600 7,200 142,911 1,057,541,400
28/05/2015 7,400 0.10 ▲ 1.37 7,300 7,600 7,200 124,959 924,696,600
27/05/2015 7,300 0.00 ■■ 0.00 7,200 7,400 7,200 64,341 469,689,300
26/05/2015 7,300 0.10 ▲ 1.39 7,100 7,400 7,000 156,570 1,142,961,000
25/05/2015 7,200 0.20 ▲ 2.86 6,800 7,400 6,800 88,000 633,600,000
22/05/2015 7,000 0.10 ▲ 1.45 6,800 7,100 6,600 110,458 773,206,000
21/05/2015 6,900 -0.10 ▼ -1.43 7,000 7,000 6,900 35,500 244,950,000
20/05/2015 7,000 0.40 ▲ 6.06 6,600 7,000 6,600 128,600 900,200,000
19/05/2015 6,600 0.00 ■■ 0.00 6,500 6,900 6,400 184,600 1,218,360,000
18/05/2015 6,600 -0.10 ▼ -1.49 6,700 6,700 6,500 185,300 1,222,980,000
15/05/2015 6,700 -0.20 ▼ -2.90 6,800 6,800 6,700 42,400 284,080,000
14/05/2015 6,900 0.00 ■■ 0.00 6,900 6,900 6,800 52,800 364,320,000
13/05/2015 6,900 -0.10 ▼ -1.43 6,900 7,100 6,900 115,400 796,260,000
12/05/2015 7,000 0.10 ▲ 1.45 6,900 7,000 6,700 132,500 927,500,000
11/05/2015 6,900 -0.20 ▼ -2.82 7,100 7,200 6,900 58,680 404,892,000
08/05/2015 7,100 -0.10 ▼ -1.39 7,200 7,300 7,100 102,900 730,590,000
07/05/2015 7,200 0.20 ▲ 2.86 6,800 7,300 6,800 274,700 1,977,840,000
06/05/2015 7,000 0.00 ■■ 0.00 7,000 7,100 6,700 121,400 849,800,000
05/05/2015 7,000 0.40 ▲ 6.06 6,800 7,100 6,500 140,900 986,300,000
04/05/2015 6,600 -0.70 ▼ -9.59 7,300 7,400 6,600 266,201 1,756,926,600
27/04/2015 7,300 -0.40 ▼ -5.19 7,700 7,900 7,300 287,200 2,096,560,000
24/04/2015 7,700 -0.30 ▼ -3.75 8,000 8,000 7,700 237,200 1,826,440,000
23/04/2015 8,000 -0.10 ▼ -1.23 8,200 8,200 8,000 104,700 837,600,000
22/04/2015 8,100 -0.10 ▼ -1.22 8,200 8,200 8,100 205,200 1,662,120,000
21/04/2015 8,200 -0.10 ▼ -1.20 8,300 8,400 8,100 329,200 2,699,440,000
20/04/2015 8,300 0.00 ■■ 0.00 8,300 8,400 8,200 47,300 392,590,000
17/04/2015 8,300 -0.10 ▼ -1.19 8,400 8,400 8,300 142,500 1,182,750,000
16/04/2015 8,400 0.20 ▲ 2.44 8,300 8,500 8,300 114,100 958,440,000
15/04/2015 8,200 -0.10 ▼ -1.20 8,300 8,300 8,200 36,400 298,480,000
14/04/2015 8,300 -0.20 ▼ -2.35 8,500 8,500 8,300 240,900 1,999,470,000
13/04/2015 8,500 -0.10 ▼ -1.16 8,600 8,700 8,400 101,400 861,900,000
10/04/2015 8,600 0.00 ■■ 0.00 8,600 8,700 8,500 108,100 929,660,000
09/04/2015 8,600 0.10 ▲ 1.18 8,500 8,600 8,500 116,400 1,001,040,000
08/04/2015 8,500 -0.10 ▼ -1.16 8,600 8,600 8,300 57,300 487,050,000
07/04/2015 8,600 0.10 ▲ 1.18 8,500 8,600 8,400 79,833 686,563,800
06/04/2015 8,500 0.10 ▲ 1.19 8,400 8,500 8,400 69,300 589,050,000
03/04/2015 8,400 0.10 ▲ 1.20 8,300 8,400 8,300 113,000 949,200,000
02/04/2015 8,300 0.10 ▲ 1.22 8,100 8,400 8,100 185,350 1,538,405,000
01/04/2015 8,200 -0.30 ▼ -3.53 8,300 8,500 8,100 136,700 1,120,940,000
31/03/2015 8,500 -0.20 ▼ -2.30 8,800 8,900 8,400 101,017 858,644,500
30/03/2015 8,700 -0.20 ▼ -2.25 8,900 9,100 8,600 143,600 1,249,320,000
27/03/2015 8,900 -0.30 ▼ -3.26 9,200 9,300 8,900 114,910 1,022,699,000
26/03/2015 9,200 0.30 ▲ 3.37 8,900 9,200 8,900 152,300 1,401,160,000
25/03/2015 8,900 -0.10 ▼ -1.11 9,100 9,200 8,800 132,200 1,176,580,000
24/03/2015 9,000 0.00 ■■ 0.00 8,800 9,300 8,800 197,840 1,780,560,000
23/03/2015 9,000 -0.60 ▼ -6.25 9,500 9,500 9,000 362,903 3,266,127,000
20/03/2015 9,600 0.20 ▲ 2.13 9,400 9,600 9,300 229,800 2,206,080,000
19/03/2015 9,400 -0.20 ▼ -2.08 9,600 9,700 9,400 320,867 3,016,149,800
18/03/2015 9,600 0.30 ▲ 3.23 9,400 9,700 9,400 613,800 5,892,480,000
17/03/2015 9,300 0.00 ■■ 0.00 9,200 9,500 9,200 341,351 3,174,564,300
16/03/2015 9,300 0.20 ▲ 2.20 9,100 9,300 9,100 339,300 3,155,490,000
13/03/2015 9,100 0.00 ■■ 0.00 9,100 9,300 9,100 162,310 1,477,021,000
12/03/2015 9,100 -0.10 ▼ -1.09 9,100 9,200 9,100 245,200 2,231,320,000
11/03/2015 9,200 0.30 ▲ 3.37 9,000 9,500 9,000 928,800 8,544,960,000
10/03/2015 8,900 0.00 ■■ 0.00 8,900 8,900 8,800 338,818 3,015,480,200
09/03/2015 8,900 0.00 ■■ 0.00 8,900 9,000 8,700 279,500 2,487,550,000
06/03/2015 8,900 0.10 ▲ 1.14 8,800 8,900 8,700 181,550 1,615,795,000
05/03/2015 8,800 -0.20 ▼ -2.22 9,000 9,000 8,700 248,300 2,185,040,000
04/03/2015 9,000 0.60 ▲ 7.14 8,400 9,100 8,300 991,400 8,922,600,000
03/03/2015 8,400 0.10 ▲ 1.20 8,300 8,400 8,300 116,100 975,240,000
02/03/2015 8,300 0.00 ■■ 0.00 8,300 8,400 8,200 41,400 343,620,000
27/02/2015 8,300 0.10 ▲ 1.22 8,300 8,300 8,200 89,700 744,510,000
26/02/2015 8,200 -0.20 ▼ -2.38 8,200 8,300 8,100 56,200 460,840,000
25/02/2015 8,400 0.20 ▲ 2.44 8,200 8,400 8,100 62,405 524,202,000
24/02/2015 8,200 -0.10 ▼ -1.20 8,300 8,400 8,200 26,049 213,601,800
13/02/2015 8,300 0.10 ▲ 1.22 8,300 8,300 8,100 38,700 321,210,000
12/02/2015 8,200 0.00 ■■ 0.00 8,200 8,300 8,200 48,910 401,062,000
11/02/2015 8,200 0.10 ▲ 1.23 8,100 8,200 8,100 16,925 138,785,000
10/02/2015 8,100 0.10 ▲ 1.25 8,000 8,100 8,000 93,600 758,160,000
09/02/2015 8,000 0.00 ■■ 0.00 8,000 8,100 7,900 20,500 164,000,000
06/02/2015 8,000 0.00 ■■ 0.00 8,100 8,100 8,000 39,410 315,280,000
05/02/2015 8,000 0.10 ▲ 1.27 7,900 8,000 7,800 70,000 560,000,000
04/02/2015 7,900 -0.10 ▼ -1.25 8,000 8,000 7,900 192,780 1,522,962,000
03/02/2015 8,000 -0.10 ▼ -1.23 8,100 8,100 8,000 87,000 696,000,000
02/02/2015 8,100 0.10 ▲ 1.25 8,100 8,100 8,000 36,300 294,030,000
30/01/2015 8,000 -0.20 ▼ -2.44 8,400 8,400 8,000 60,300 482,400,000
29/01/2015 8,200 0.10 ▲ 1.23 8,100 8,300 8,100 59,900 491,180,000
28/01/2015 8,100 -0.10 ▼ -1.22 8,200 8,200 8,100 67,000 542,700,000
27/01/2015 8,200 -0.20 ▼ -2.38 8,200 8,400 8,200 102,878 843,599,600
26/01/2015 8,400 -0.10 ▼ -1.18 8,700 8,700 8,400 64,042 537,952,800
23/01/2015 8,500 0.40 ▲ 4.94 8,100 8,700 8,100 385,038 3,272,823,000
22/01/2015 8,100 0.20 ▲ 2.53 8,000 8,100 7,900 129,300 1,047,330,000
21/01/2015 7,900 -0.10 ▼ -1.25 8,000 8,100 7,900 40,700 321,530,000
20/01/2015 8,000 0.10 ▲ 1.27 7,800 8,000 7,800 65,320 522,560,000
19/01/2015 7,900 -0.20 ▼ -2.47 8,000 8,100 7,900 92,840 733,436,000
16/01/2015 8,100 -0.10 ▼ -1.22 8,100 8,200 8,000 53,440 432,864,000
15/01/2015 8,200 0.10 ▲ 1.23 8,100 8,200 8,100 25,100 205,820,000
14/01/2015 8,100 0.10 ▲ 1.25 8,000 8,100 7,900 96,060 778,086,000
13/01/2015 8,000 0.00 ■■ 0.00 8,000 8,100 7,900 95,614 764,912,000
12/01/2015 8,000 -0.20 ▼ -2.44 8,100 8,200 8,000 58,700 469,600,000
09/01/2015 8,200 0.20 ▲ 2.50 8,100 8,300 8,100 63,800 523,160,000
08/01/2015 8,000 -0.20 ▼ -2.44 8,000 8,200 8,000 47,740 381,920,000
07/01/2015 8,200 -0.10 ▼ -1.20 8,300 8,400 8,100 59,700 489,540,000
06/01/2015 8,300 0.10 ▲ 1.22 8,000 8,300 8,000 82,700 686,410,000
05/01/2015 8,200 0.00 ■■ 0.00 8,300 8,400 8,200 60,200 493,640,000
31/12/2014 8,200 0.50 ▲ 6.49 7,900 8,200 7,900 41,400 339,480,000
30/12/2014 7,700 0.00 ■■ 0.00 7,600 7,700 7,500 61,560 474,012,000
29/12/2014 7,700 -0.20 ▼ -2.53 7,900 7,900 7,700 81,600 628,320,000
26/12/2014 7,900 -0.10 ▼ -1.25 7,900 8,000 7,800 96,800 764,720,000
25/12/2014 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 78,660 629,280,000
24/12/2014 8,000 0.00 ■■ 0.00 8,100 8,100 7,900 99,440 795,520,000
23/12/2014 8,000 -0.10 ▼ -1.23 8,000 8,200 8,000 110,500 884,000,000
22/12/2014 8,100 0.10 ▲ 1.25 8,200 8,300 8,000 149,300 1,209,330,000
19/12/2014 8,000 -0.20 ▼ -2.44 8,200 8,200 7,900 172,900 1,383,200,000
18/12/2014 8,200 0.20 ▲ 2.50 8,200 8,300 8,100 93,510 766,782,000
17/12/2014 8,000 -0.30 ▼ -3.61 8,400 8,400 7,800 317,000 2,536,000,000
16/12/2014 8,300 -0.30 ▼ -3.49 8,400 8,400 8,200 191,116 1,586,262,800
15/12/2014 8,600 0.00 ■■ 0.00 8,500 8,600 8,400 85,082 731,705,200
12/12/2014 8,600 0.00 ■■ 0.00 8,400 8,600 8,400 84,820 729,452,000
11/12/2014 8,600 0.00 ■■ 0.00 8,500 8,700 8,500 88,600 761,960,000
10/12/2014 8,600 0.30 ▲ 3.61 8,400 8,600 8,300 334,856 2,879,761,600
09/12/2014 8,300 -0.50 ▼ -5.68 8,800 8,800 8,300 463,213 3,844,667,900
08/12/2014 8,800 -0.20 ▼ -2.22 9,000 9,100 8,700 186,740 1,643,312,000
05/12/2014 9,000 0.00 ■■ 0.00 9,000 9,100 8,800 135,908 1,223,172,000
04/12/2014 9,000 0.20 ▲ 2.27 8,800 9,300 8,800 638,828 5,749,452,000
03/12/2014 8,800 0.00 ■■ 0.00 8,900 9,000 8,700 251,400 2,212,320,000
02/12/2014 8,800 -0.10 ▼ -1.12 8,800 8,900 8,700 164,930 1,451,384,000
01/12/2014 8,900 0.20 ▲ 2.30 8,800 8,900 8,700 108,794 968,266,600
28/11/2014 8,700 0.10 ▲ 1.16 8,700 8,900 8,600 329,000 2,862,300,000
27/11/2014 8,600 0.10 ▲ 1.18 8,400 8,600 8,400 172,840 1,486,424,000
26/11/2014 8,500 -0.20 ▼ -2.30 8,700 8,700 8,400 162,536 1,381,556,000
25/11/2014 8,700 0.30 ▲ 3.57 8,500 8,700 8,500 96,800 842,160,000
24/11/2014 8,400 -0.20 ▼ -2.33 8,500 8,600 8,400 176,300 1,480,920,000
21/11/2014 8,600 -0.10 ▼ -1.15 8,800 8,800 8,600 182,900 1,572,940,000
20/11/2014 8,700 0.20 ▲ 2.35 8,600 8,800 8,600 66,320 576,984,000
19/11/2014 8,500 -0.30 ▼ -3.41 8,800 8,800 8,500 84,002 714,017,000
18/11/2014 8,800 0.10 ▲ 1.15 8,600 8,800 8,600 197,170 1,735,096,000
17/11/2014 8,700 -0.10 ▼ -1.14 8,800 8,900 8,600 186,296 1,620,775,200
14/11/2014 8,800 -0.20 ▼ -2.22 8,800 9,000 8,800 182,700 1,607,760,000
13/11/2014 9,000 0.00 ■■ 0.00 9,000 9,300 9,000 387,880 3,490,920,000
12/11/2014 9,000 0.10 ▲ 1.12 9,000 9,100 8,800 291,312 2,621,808,000
11/11/2014 8,900 -0.10 ▼ -1.11 9,000 9,200 8,900 217,550 1,936,195,000
10/11/2014 9,000 0.10 ▲ 1.12 9,000 9,300 9,000 545,210 4,906,890,000
07/11/2014 8,900 0.30 ▲ 3.49 8,600 9,200 8,600 432,000 3,844,800,000
06/11/2014 8,600 -0.20 ▼ -2.27 8,800 8,800 8,200 188,940 1,624,884,000
05/11/2014 8,800 0.60 ▲ 7.32 8,200 9,000 8,200 284,300 2,501,840,000
04/11/2014 8,200 -0.20 ▼ -2.38 8,400 8,400 8,200 130,410 1,069,362,000
03/11/2014 8,400 0.10 ▲ 1.20 8,200 8,400 8,200 76,600 643,440,000
31/10/2014 8,300 0.10 ▲ 1.22 8,100 8,400 8,100 107,052 888,531,600
30/10/2014 8,200 0.00 ■■ 0.00 8,200 8,300 8,200 54,880 450,016,000
29/10/2014 8,200 0.10 ▲ 1.23 8,200 8,200 8,100 81,700 669,940,000
28/10/2014 8,100 0.10 ▲ 1.25 7,900 8,100 7,900 111,337 901,829,700
27/10/2014 8,000 -0.20 ▼ -2.44 8,200 8,300 8,000 170,000 1,360,000,000
24/10/2014 8,200 -0.10 ▼ -1.20 8,200 8,400 8,100 139,424 1,143,276,800
23/10/2014 8,300 -0.10 ▼ -1.19 8,300 8,300 8,200 148,200 1,230,060,000
22/10/2014 8,400 0.10 ▲ 1.20 8,400 8,500 8,400 133,462 1,121,080,800
21/10/2014 8,300 -0.20 ▼ -2.35 8,500 8,500 8,300 77,134 640,212,200
20/10/2014 8,500 0.00 ■■ 0.00 8,600 8,700 8,400 72,600 617,100,000
17/10/2014 8,500 0.40 ▲ 4.94 8,200 8,500 8,100 190,000 1,615,000,000
16/10/2014 8,100 -0.50 ▼ -5.81 8,500 8,500 8,100 408,850 3,311,685,000
15/10/2014 8,600 0.00 ■■ 0.00 8,600 8,600 8,400 152,208 1,308,988,800
14/10/2014 8,600 -0.20 ▼ -2.27 8,800 8,900 8,600 290,810 2,500,966,000
13/10/2014 8,800 0.20 ▲ 2.33 8,700 8,800 8,600 355,650 3,129,720,000
10/10/2014 8,600 -0.20 ▼ -2.27 8,700 8,800 8,500 438,940 3,774,884,000
09/10/2014 8,800 -0.10 ▼ -1.12 8,800 9,000 8,700 384,328 3,382,086,400
08/10/2014 8,900 -0.30 ▼ -3.26 9,100 9,100 8,700 486,620 4,330,918,000
07/10/2014 9,200 0.00 ■■ 0.00 9,200 9,300 8,900 452,816 4,165,907,200
06/10/2014 9,200 0.00 ■■ 0.00 9,300 9,500 9,200 216,155 1,988,626,000
03/10/2014 9,200 0.30 ▲ 3.37 9,100 9,600 9,100 666,608 6,132,793,600
02/10/2014 8,900 0.50 ▲ 5.95 8,400 9,200 8,400 1,342,940 11,952,166,000
01/10/2014 8,400 0.20 ▲ 2.44 8,200 8,500 8,200 176,900 1,485,960,000
30/09/2014 8,200 0.10 ▲ 1.23 8,200 8,300 8,100 81,600 669,120,000
29/09/2014 8,100 0.00 ■■ 0.00 8,300 8,300 8,100 33,440 270,864,000
26/09/2014 8,100 -0.10 ▼ -1.22 8,200 8,300 8,100 123,821 1,002,950,100
25/09/2014 8,200 0.00 ■■ 0.00 8,200 8,300 8,100 71,416 585,611,200
24/09/2014 8,200 0.00 ■■ 0.00 8,200 8,200 8,000 141,002 1,156,216,400
23/09/2014 8,200 0.00 ■■ 0.00 8,200 8,300 8,000 185,006 1,517,049,200
22/09/2014 8,200 -0.20 ▼ -2.38 8,500 8,500 8,200 32,250 264,450,000
19/09/2014 8,400 0.20 ▲ 2.44 8,300 8,400 8,200 105,860 889,224,000
18/09/2014 8,200 -0.40 ▼ -4.65 8,300 8,600 8,200 186,110 1,526,102,000
17/09/2014 8,600 0.20 ▲ 2.38 8,400 8,700 8,400 105,145 904,247,000
16/09/2014 8,400 -0.10 ▼ -1.18 8,500 8,500 8,300 192,170 1,614,228,000
15/09/2014 8,500 -0.30 ▼ -3.41 8,800 8,900 8,500 144,442 1,227,757,000
12/09/2014 8,800 0.40 ▲ 4.76 8,400 8,900 8,300 239,174 2,104,731,200
11/09/2014 8,400 -0.10 ▼ -1.18 8,400 8,500 8,300 96,929 814,203,600
10/09/2014 8,500 0.00 ■■ 0.00 8,400 8,500 8,300 139,488 1,185,648,000
09/09/2014 8,500 -0.40 ▼ -4.49 8,900 8,900 8,300 245,730 2,088,705,000
08/09/2014 8,900 0.00 ■■ 0.00 9,000 9,000 8,800 215,110 1,914,479,000
05/09/2014 8,900 0.00 ■■ 0.00 8,900 9,000 8,800 79,708 709,401,200
04/09/2014 8,900 0.00 ■■ 0.00 8,900 8,900 8,800 134,810 1,199,809,000
03/09/2014 8,900 0.00 ■■ 0.00 9,000 9,200 8,900 249,905 2,224,154,500
29/08/2014 8,900 0.20 ▲ 2.30 8,800 8,900 8,600 220,196 1,959,744,400
28/08/2014 8,700 0.10 ▲ 1.16 8,500 8,800 8,500 178,624 1,554,028,800
27/08/2014 8,600 0.10 ▲ 1.18 8,500 8,700 8,400 285,200 2,452,720,000
26/08/2014 8,500 -0.10 ▼ -1.16 8,600 8,700 8,500 141,418 1,202,053,000
25/08/2014 8,600 0.10 ▲ 1.18 8,500 8,900 8,500 180,870 1,555,482,000
22/08/2014 8,500 0.20 ▲ 2.41 8,300 8,600 8,300 324,480 2,758,080,000
21/08/2014 8,300 -0.10 ▼ -1.19 8,300 8,500 8,200 135,800 1,127,140,000
20/08/2014 8,400 0.10 ▲ 1.20 8,100 8,400 8,100 109,100 916,440,000
19/08/2014 8,300 -0.20 ▼ -2.35 8,500 8,500 8,200 181,600 1,507,280,000
18/08/2014 8,500 0.00 ■■ 0.00 8,500 8,500 8,400 80,643 685,465,500
15/08/2014 8,500 0.20 ▲ 2.41 8,300 8,600 8,200 312,257 2,654,184,500
14/08/2014 8,300 0.00 ■■ 0.00 8,300 8,500 8,200 117,200 972,760,000
13/08/2014 8,300 0.00 ■■ 0.00 8,300 8,400 8,200 85,400 708,820,000
12/08/2014 8,300 0.00 ■■ 0.00 8,200 8,300 8,100 53,300 442,390,000
11/08/2014 8,300 0.00 ■■ 0.00 8,300 8,300 8,200 32,210 267,343,000
08/08/2014 8,300 0.10 ▲ 1.22 8,400 8,400 8,200 132,200 1,097,260,000
07/08/2014 8,200 0.10 ▲ 1.23 8,100 8,200 8,000 82,900 679,780,000
06/08/2014 8,100 -0.20 ▼ -2.41 8,200 8,300 8,100 82,400 667,440,000
05/08/2014 8,300 0.20 ▲ 2.47 8,100 8,300 8,000 121,900 1,011,770,000
04/08/2014 8,100 0.10 ▲ 1.25 7,900 8,100 7,900 62,172 503,593,200
01/08/2014 8,000 -0.20 ▼ -2.44 8,300 8,300 7,900 116,200 929,600,000
31/07/2014 8,200 0.40 ▲ 5.13 7,800 8,200 7,800 105,500 865,100,000
30/07/2014 7,800 -0.10 ▼ -1.27 7,900 8,000 7,700 165,300 1,289,340,000
29/07/2014 7,900 0.10 ▲ 1.28 8,000 8,000 7,700 84,800 669,920,000
28/07/2014 7,800 -0.30 ▼ -3.70 8,100 8,100 7,700 248,800 1,940,640,000
25/07/2014 8,100 -0.30 ▼ -3.57 8,400 8,600 8,100 213,300 1,727,730,000
24/07/2014 8,400 -0.20 ▼ -2.33 8,500 8,600 8,400 143,800 1,207,920,000
23/07/2014 8,600 0.00 ■■ 0.00 8,600 8,700 8,500 241,000 2,072,600,000
22/07/2014 8,600 -0.10 ▼ -1.15 8,700 8,700 8,500 175,400 1,508,440,000
21/07/2014 8,700 -0.50 ▼ -5.43 9,300 9,400 8,700 260,230 2,264,001,000
18/07/2014 9,200 0.80 ▲ 9.52 8,400 9,200 8,400 931,500 8,569,800,000
17/07/2014 8,400 0.10 ▲ 1.20 8,400 8,400 8,200 129,800 1,090,320,000
16/07/2014 8,300 0.00 ■■ 0.00 8,400 8,600 8,300 379,900 3,153,170,000
15/07/2014 8,300 0.00 ■■ 0.00 8,400 8,400 8,300 51,014 423,416,200
14/07/2014 8,300 0.10 ▲ 1.22 8,200 8,300 8,100 70,610 586,063,000
11/07/2014 8,200 -0.10 ▼ -1.20 8,300 8,300 8,100 92,100 755,220,000
10/07/2014 8,300 -0.30 ▼ -3.49 8,600 8,600 8,100 226,600 1,880,780,000
09/07/2014 8,600 0.20 ▲ 2.38 8,400 8,700 8,400 322,200 2,770,920,000
08/07/2014 8,400 -0.10 ▼ -1.18 8,400 8,500 8,300 161,800 1,359,120,000
07/07/2014 8,500 -0.10 ▼ -1.16 8,600 8,700 8,400 190,400 1,618,400,000
04/07/2014 8,600 0.10 ▲ 1.18 8,500 8,700 8,400 246,054 2,116,064,400
03/07/2014 8,500 0.10 ▲ 1.19 8,500 8,700 8,400 312,819 2,658,961,500
02/07/2014 8,400 0.00 ■■ 0.00 8,300 8,400 8,100 217,300 1,825,320,000
01/07/2014 8,400 0.00 ■■ 0.00 8,300 8,400 8,200 128,354 1,078,173,600
30/06/2014 8,400 0.20 ▲ 2.44 8,200 8,600 8,200 180,112 1,512,940,800
27/06/2014 8,200 0.30 ▲ 3.80 7,900 8,500 7,900 305,818 2,507,707,600
26/06/2014 7,900 -0.10 ▼ -1.25 8,100 8,100 7,900 158,900 1,255,310,000
25/06/2014 8,000 0.20 ▲ 2.56 7,800 8,000 7,800 128,500 1,028,000,000
24/06/2014 7,800 0.10 ▲ 1.30 7,700 7,900 7,600 66,400 517,920,000
23/06/2014 7,700 0.00 ■■ 0.00 7,700 7,700 7,600 28,450 219,065,000
20/06/2014 7,700 0.10 ▲ 1.32 7,700 7,800 7,700 55,450 426,965,000
19/06/2014 7,600 -0.30 ▼ -3.80 7,600 7,700 7,500 96,100 730,360,000
18/06/2014 7,900 0.30 ▲ 3.95 7,800 8,000 7,700 198,600 1,568,940,000
17/06/2014 7,600 0.10 ▲ 1.33 7,500 7,600 7,500 63,220 480,472,000
16/06/2014 7,500 -0.10 ▼ -1.32 7,700 7,800 7,400 53,700 402,750,000
13/06/2014 7,600 0.10 ▲ 1.33 7,500 7,700 7,500 52,500 399,000,000
12/06/2014 7,500 0.00 ■■ 0.00 7,200 7,600 7,200 41,900 314,250,000
11/06/2014 7,500 0.20 ▲ 2.74 7,300 7,600 7,300 81,532 611,490,000
10/06/2014 7,300 -0.30 ▼ -3.95 7,800 7,800 7,300 25,068 182,996,400
09/06/2014 7,600 0.10 ▲ 1.33 7,500 7,700 7,400 105,742 803,639,200
06/06/2014 7,500 0.40 ▲ 5.63 7,300 7,500 7,100 59,029 442,717,500
05/06/2014 7,100 0.00 ■■ 0.00 7,000 7,200 6,900 51,100 362,810,000
04/06/2014 7,100 -0.30 ▼ -4.05 7,500 7,500 6,900 69,000 489,900,000
03/06/2014 7,400 0.30 ▲ 4.23 6,800 7,400 6,800 60,000 444,000,000
02/06/2014 7,100 -0.30 ▼ -4.05 7,400 7,600 6,800 133,000 944,300,000
30/05/2014 7,400 -0.60 ▼ -7.50 7,700 7,900 7,300 181,908 1,346,119,200
29/05/2014 8,000 -0.20 ▼ -2.44 8,200 8,200 7,800 67,500 540,000,000
28/05/2014 8,200 0.00 ■■ 0.00 8,400 8,600 8,000 60,514 496,214,800
27/05/2014 8,200 0.30 ▲ 3.80 8,100 8,400 7,800 325,364 2,667,984,800
26/05/2014 7,900 0.30 ▲ 3.95 8,000 8,000 7,300 66,364 524,275,600
23/05/2014 7,600 0.10 ▲ 1.33 7,500 7,700 7,500 105,300 800,280,000
22/05/2014 7,500 -0.50 ▼ -6.25 8,000 8,000 7,400 214,910 1,611,825,000
21/05/2014 8,000 0.40 ▲ 5.26 7,700 8,000 7,600 217,510 1,740,080,000
20/05/2014 7,600 0.00 ■■ 0.00 7,300 7,700 7,300 139,810 1,062,556,000
19/05/2014 7,600 0.40 ▲ 5.56 7,300 7,600 6,800 170,200 1,293,520,000
16/05/2014 7,200 0.50 ▲ 7.46 6,500 7,200 6,500 208,200 1,499,040,000
15/05/2014 6,700 0.00 ■■ 0.00 6,800 7,000 6,300 214,500 1,437,150,000
14/05/2014 6,700 0.60 ▲ 9.84 6,200 6,700 6,000 207,000 1,386,900,000
13/05/2014 6,100 -0.60 ▼ -8.96 6,500 6,700 6,100 210,952 1,286,807,200
12/05/2014 6,700 -0.70 ▼ -9.46 7,100 7,100 6,700 316,000 2,117,200,000
09/05/2014 7,400 0.30 ▲ 4.23 7,300 7,400 6,900 374,954 2,774,659,600
08/05/2014 7,100 -0.70 ▼ -8.97 7,500 7,500 7,100 300,980 2,136,958,000
07/05/2014 7,800 -0.10 ▼ -1.27 7,900 8,000 7,700 95,000 741,000,000
06/05/2014 7,900 0.20 ▲ 2.60 7,600 7,900 7,200 226,200 1,786,980,000
05/05/2014 7,700 -0.60 ▼ -7.23 8,200 8,300 7,700 163,700 1,260,490,000
29/04/2014 8,300 -0.30 ▼ -3.49 8,500 8,500 8,100 53,230 441,809,000
28/04/2014 8,600 -0.10 ▼ -1.15 8,800 8,800 8,300 78,540 675,444,000
25/04/2014 8,700 0.20 ▲ 2.35 8,600 8,900 8,600 148,250 1,289,775,000
24/04/2014 8,500 -0.10 ▼ -1.16 8,500 8,500 8,400 58,230 494,955,000
23/04/2014 8,600 -0.20 ▼ -2.27 8,800 9,000 8,500 199,100 1,712,260,000
22/04/2014 8,800 0.70 ▲ 8.64 7,900 8,800 7,900 299,300 2,633,840,000
21/04/2014 8,100 -0.90 ▼ -10.00 9,000 9,100 8,100 326,000 2,640,600,000
18/04/2014 9,000 -1.00 ▼ -10.00 10,200 10,200 9,000 655,700 5,901,300,000
17/04/2014 10,000 -0.20 ▼ -1.96 10,400 10,400 10,000 178,140 1,781,400,000
16/04/2014 10,200 -0.40 ▼ -3.77 10,400 10,500 9,700 296,240 3,021,648,000
15/04/2014 10,600 -0.20 ▼ -1.85 10,700 10,800 10,400 244,268 2,589,240,800
14/04/2014 10,800 -0.20 ▼ -1.82 11,000 11,000 10,800 262,200 2,831,760,000
11/04/2014 11,000 0.10 ▲ 0.92 10,900 11,000 10,600 123,830 1,362,130,000
10/04/2014 10,900 0.10 ▲ 0.93 10,800 10,900 10,700 165,580 1,804,822,000
08/04/2014 10,800 0.00 ■■ 0.00 10,800 11,100 10,800 291,702 3,150,381,600
07/04/2014 10,800 0.50 ▲ 4.85 10,400 10,800 10,400 238,000 2,570,400,000
04/04/2014 10,300 -0.30 ▼ -2.83 10,700 10,700 10,100 208,600 2,148,580,000
03/04/2014 10,600 0.30 ▲ 2.91 10,500 10,700 10,300 225,060 2,385,636,000
02/04/2014 10,300 -0.20 ▼ -1.90 10,400 10,500 9,900 301,900 3,109,570,000
01/04/2014 10,500 -0.50 ▼ -4.55 11,000 11,000 10,000 534,506 5,612,313,000
31/03/2014 11,000 -0.20 ▼ -1.79 11,400 11,500 10,900 342,231 3,764,541,000
28/03/2014 11,200 0.00 ■■ 0.00 11,200 11,500 11,100 369,460 4,137,952,000
27/03/2014 11,200 0.20 ▲ 1.82 11,000 11,200 10,700 267,221 2,992,875,200
26/03/2014 11,000 0.20 ▲ 1.85 11,000 11,500 10,600 1,011,050 11,121,550,000
25/03/2014 10,800 -0.20 ▼ -1.82 11,500 11,900 10,800 795,390 8,590,212,000
24/03/2014 11,000 1.00 ▲ 10.00 10,200 11,000 10,200 682,422 7,506,642,000
21/03/2014 10,000 0.00 ■■ 0.00 10,100 10,300 10,000 637,905 6,379,050,000
20/03/2014 10,000 -0.40 ▼ -3.85 10,600 10,600 10,000 398,660 3,986,600,000
19/03/2014 10,400 0.20 ▲ 1.96 10,200 10,400 10,000 484,846 5,042,398,400
18/03/2014 10,200 0.30 ▲ 3.03 10,600 10,600 10,000 448,194 4,571,578,800
17/03/2014 10,900 0.30 ▲ 2.83 10,600 11,200 10,600 414,504 4,518,093,600
14/03/2014 10,600 -0.20 ▼ -1.85 10,700 10,900 10,600 465,372 4,932,943,200
13/03/2014 10,800 0.30 ▲ 2.86 10,500 10,800 10,200 454,568 4,909,334,400
12/03/2014 10,500 -0.20 ▼ -1.87 10,500 10,700 10,300 618,502 6,494,271,000
11/03/2014 10,700 -0.10 ▼ -0.93 10,800 10,900 10,300 585,214 6,261,789,800
10/03/2014 10,800 0.90 ▲ 9.09 10,700 10,800 10,000 942,966 10,184,032,800
07/03/2014 9,900 0.90 ▲ 10.00 9,000 9,900 9,000 1,165,110 11,534,589,000
06/03/2014 9,000 -0.10 ▼ -1.10 9,100 9,200 8,900 480,540 4,324,860,000
05/03/2014 9,100 0.70 ▲ 8.33 8,700 9,100 8,600 630,500 5,737,550,000
04/03/2014 8,400 0.20 ▲ 2.44 8,200 8,400 8,000 369,310 3,102,204,000
03/03/2014 8,200 -0.40 ▼ -4.65 8,700 8,700 8,100 554,610 4,547,802,000
28/02/2014 8,600 -0.30 ▼ -3.37 8,600 8,800 8,400 639,240 5,497,464,000
27/02/2014 8,900 -0.30 ▼ -3.26 9,300 9,300 8,700 408,492 3,635,578,800
26/02/2014 9,200 0.60 ▲ 6.98 8,800 9,200 8,700 456,020 4,195,384,000
25/02/2014 8,600 0.70 ▲ 8.86 8,000 8,600 7,900 1,173,290 10,090,294,000
24/02/2014 7,900 0.30 ▲ 3.95 7,600 7,900 7,600 317,000 2,504,300,000
21/02/2014 7,600 0.20 ▲ 2.70 7,400 7,600 7,300 218,800 1,662,880,000
20/02/2014 7,400 -0.70 ▼ -8.64 8,200 8,200 7,300 683,480 5,057,752,000
19/02/2014 8,100 0.30 ▲ 3.85 7,800 8,200 7,800 567,172 4,594,093,200
18/02/2014 7,800 0.20 ▲ 2.63 7,800 7,900 7,700 514,177 4,010,580,600
17/02/2014 7,600 0.30 ▲ 4.11 7,300 7,600 7,300 486,400 3,696,640,000
14/02/2014 7,300 0.10 ▲ 1.39 7,100 7,500 7,100 413,300 3,017,090,000
13/02/2014 7,200 0.10 ▲ 1.41 7,300 7,300 7,100 295,500 2,127,600,000
12/02/2014 7,100 0.00 ■■ 0.00 7,100 7,200 7,000 183,400 1,302,140,000
11/02/2014 7,100 0.40 ▲ 5.97 6,800 7,300 6,800 763,700 5,422,270,000
10/02/2014 6,700 0.10 ▲ 1.52 6,600 6,700 6,500 47,500 318,250,000
07/02/2014 6,600 -0.10 ▼ -1.49 6,800 6,800 6,500 66,900 441,540,000
06/02/2014 6,700 0.30 ▲ 4.69 6,400 6,800 6,400 67,100 449,570,000
27/01/2014 6,400 0.10 ▲ 1.59 6,200 6,400 6,200 63,900 408,960,000
24/01/2014 6,300 0.10 ▲ 1.61 6,200 6,300 6,200 26,000 163,800,000
23/01/2014 6,200 0.00 ■■ 0.00 6,200 6,200 6,100 55,641 344,974,200
22/01/2014 6,200 -0.10 ▼ -1.59 6,500 6,500 6,200 109,200 677,040,000
21/01/2014 6,300 0.10 ▲ 1.61 6,400 6,500 6,000 91,100 573,930,000
20/01/2014 6,200 -0.20 ▼ -3.12 6,400 6,400 6,200 63,100 391,220,000
17/01/2014 6,400 0.00 ■■ 0.00 6,500 6,500 6,300 55,100 352,640,000
16/01/2014 6,400 0.00 ■■ 0.00 6,300 6,500 6,300 141,140 903,296,000
15/01/2014 6,400 0.10 ▲ 1.59 6,500 6,500 6,400 49,233 315,091,200
14/01/2014 6,300 -0.20 ▼ -3.08 6,400 6,500 6,300 131,700 829,710,000
13/01/2014 6,500 0.00 ■■ 0.00 6,500 6,600 6,500 39,849 259,018,500
10/01/2014 6,500 -0.10 ▼ -1.52 6,600 6,600 6,400 54,400 353,600,000
09/01/2014 6,600 0.00 ■■ 0.00 6,500 6,700 6,500 113,506 749,139,600
08/01/2014 6,600 0.10 ▲ 1.54 6,500 6,600 6,400 57,948 382,456,800
07/01/2014 6,500 -0.10 ▼ -1.52 6,700 6,700 6,400 21,150 137,475,000
06/01/2014 6,600 0.20 ▲ 3.12 6,500 6,600 6,500 18,600 122,760,000
03/01/2014 6,400 -0.20 ▼ -3.03 6,600 6,700 6,400 98,119 627,961,600
02/01/2014 6,600 0.30 ▲ 4.76 6,400 6,700 6,400 222,013 1,465,285,800
31/12/2013 6,300 0.00 ■■ 0.00 6,300 6,400 6,300 162,968 1,026,698,400
30/12/2013 6,300 -0.20 ▼ -3.08 6,500 6,700 6,200 276,412 1,741,395,600
27/12/2013 6,500 0.00 ■■ 0.00 6,500 6,600 6,500 32,200 209,300,000
26/12/2013 6,500 -0.20 ▼ -2.99 6,700 6,700 6,500 44,500 289,250,000
25/12/2013 6,700 0.10 ▲ 1.52 6,700 6,700 6,500 29,700 198,990,000
24/12/2013 6,600 -0.10 ▼ -1.49 6,700 6,800 6,600 144,400 953,040,000
23/12/2013 6,700 -0.10 ▼ -1.47 7,000 7,000 6,600 108,000 723,600,000
20/12/2013 6,800 0.10 ▲ 1.49 6,800 6,900 6,800 126,614 860,975,200
19/12/2013 6,700 0.00 ■■ 0.00 6,700 6,800 6,700 99,960 669,732,000
18/12/2013 6,700 -0.10 ▼ -1.47 6,800 6,800 6,600 15,700 105,190,000
17/12/2013 6,800 0.20 ▲ 3.03 6,700 6,900 6,700 184,800 1,256,640,000
16/12/2013 6,600 0.10 ▲ 1.54 6,500 6,600 6,400 79,000 521,400,000
13/12/2013 6,500 0.10 ▲ 1.56 6,400 6,500 6,300 62,700 407,550,000
12/12/2013 6,400 0.20 ▲ 3.23 6,300 6,400 6,200 76,100 487,040,000
11/12/2013 6,200 -0.30 ▼ -4.62 6,500 6,500 6,200 177,200 1,098,640,000
10/12/2013 6,500 0.10 ▲ 1.56 6,600 6,600 6,400 50,820 330,330,000
09/12/2013 6,400 -0.30 ▼ -4.48 6,800 6,800 6,400 173,280 1,108,992,000
06/12/2013 6,700 -0.20 ▼ -2.90 6,800 6,900 6,600 39,550 264,985,000
05/12/2013 6,900 0.00 ■■ 0.00 6,900 7,100 6,800 136,442 941,449,800
04/12/2013 6,900 0.60 ▲ 9.52 6,400 6,900 6,400 685,950 4,733,055,000
03/12/2013 6,300 -0.10 ▼ -1.56 6,400 6,400 6,200 100,700 634,410,000
02/12/2013 6,400 0.10 ▲ 1.59 6,400 6,400 6,300 19,800 126,720,000
29/11/2013 6,300 0.00 ■■ 0.00 6,400 6,400 6,200 161,000 1,014,300,000
28/11/2013 6,300 -0.10 ▼ -1.56 6,300 6,400 6,300 47,200 297,360,000
27/11/2013 6,400 0.00 ■■ 0.00 6,400 6,500 6,300 91,320 584,448,000
26/11/2013 6,400 0.10 ▲ 1.59 6,300 6,400 6,200 65,700 420,480,000
25/11/2013 6,300 0.00 ■■ 0.00 6,500 6,500 6,300 69,200 435,960,000
22/11/2013 6,300 -0.20 ▼ -3.08 6,500 6,500 6,300 137,584 866,779,200
21/11/2013 6,500 -0.10 ▼ -1.52 6,600 6,700 6,400 343,934 2,235,571,000
20/11/2013 6,600 0.10 ▲ 1.54 6,600 6,700 6,500 86,600 571,560,000
19/11/2013 6,500 -0.20 ▼ -2.99 6,600 6,600 6,500 84,750 550,875,000
18/11/2013 6,700 0.20 ▲ 3.08 6,500 6,800 6,500 247,400 1,657,580,000
15/11/2013 6,500 0.10 ▲ 1.56 6,500 6,500 6,400 73,300 476,450,000
14/11/2013 6,400 0.00 ■■ 0.00 6,500 6,500 6,400 139,100 890,240,000
13/11/2013 6,400 -0.10 ▼ -1.54 6,500 6,500 6,400 198,900 1,272,960,000
12/11/2013 6,500 -0.10 ▼ -1.52 6,500 6,600 6,400 296,802 1,929,213,000
11/11/2013 6,600 -0.30 ▼ -4.35 6,900 6,900 6,300 466,000 3,075,600,000
08/11/2013 6,900 0.10 ▲ 1.47 6,800 7,000 6,800 262,000 1,807,800,000
07/11/2013 6,800 0.10 ▲ 1.49 6,700 6,900 6,600 223,600 1,520,480,000
06/11/2013 6,700 0.00 ■■ 0.00 6,700 6,900 6,600 190,600 1,277,020,000
05/11/2013 6,700 -0.10 ▼ -1.47 7,000 7,000 6,600 235,716 1,579,297,200
04/11/2013 6,800 0.50 ▲ 7.94 6,300 6,800 6,300 258,946 1,760,832,800
01/11/2013 6,300 0.10 ▲ 1.61 6,200 6,300 6,200 174,500 1,099,350,000
31/10/2013 6,200 0.10 ▲ 1.64 6,300 6,300 6,100 256,500 1,590,300,000
30/10/2013 6,100 0.30 ▲ 5.17 5,900 6,300 5,900 361,900 2,207,590,000
29/10/2013 5,800 0.30 ▲ 5.45 5,500 5,800 5,500 107,600 624,080,000
28/10/2013 5,500 -0.10 ▼ -1.79 5,600 5,700 5,500 263,500 1,449,250,000
25/10/2013 5,600 -0.10 ▼ -1.75 5,600 5,700 5,500 136,400 763,840,000
24/10/2013 5,700 0.10 ▲ 1.79 5,600 5,900 5,500 287,100 1,636,470,000
23/10/2013 5,600 0.10 ▲ 1.82 5,500 5,600 5,400 171,900 962,640,000
22/10/2013 5,500 -0.10 ▼ -1.79 5,400 5,600 5,400 173,400 953,700,000
21/10/2013 5,600 0.50 ▲ 9.80 5,200 5,600 5,200 430,500 2,410,800,000
18/10/2013 5,100 0.20 ▲ 4.08 5,000 5,100 4,900 212,400 1,083,240,000
17/10/2013 4,900 0.20 ▲ 4.26 4,800 5,100 4,800 334,800 1,640,520,000
16/10/2013 4,700 -0.10 ▼ -2.08 4,800 4,800 4,700 46,500 218,550,000
15/10/2013 4,800 0.20 ▲ 4.35 4,600 4,900 4,600 67,100 322,080,000
14/10/2013 4,600 -0.10 ▼ -2.13 4,800 4,800 4,600 137,300 631,580,000
11/10/2013 4,700 0.10 ▲ 2.17 4,700 4,700 4,600 136,600 642,020,000
10/10/2013 4,600 0.00 ■■ 0.00 4,600 4,800 4,600 84,100 386,860,000
09/10/2013 4,600 -0.10 ▼ -2.13 4,800 4,800 4,600 51,600 237,360,000
08/10/2013 4,700 -0.10 ▼ -2.08 4,700 4,800 4,600 87,500 411,250,000
07/10/2013 4,800 -0.10 ▼ -2.04 4,800 4,900 4,800 24,300 116,640,000
04/10/2013 4,900 0.10 ▲ 2.08 4,700 4,900 4,700 105,400 516,460,000
03/10/2013 4,800 -0.10 ▼ -2.04 4,700 4,800 4,600 178,000 854,400,000
02/10/2013 4,900 0.10 ▲ 2.08 4,700 4,900 4,700 144,500 708,050,000
01/10/2013 4,800 0.00 ■■ 0.00 4,800 4,900 4,700 115,500 554,400,000
30/09/2013 4,800 0.20 ▲ 4.35 4,600 4,800 4,600 153,200 735,360,000
27/09/2013 4,600 -0.30 ▼ -6.12 4,900 4,900 4,600 252,330 1,160,718,000
26/09/2013 4,900 -0.10 ▼ -2.00 5,100 5,200 4,800 95,300 466,970,000
25/09/2013 5,000 0.40 ▲ 8.70 4,900 5,000 4,700 357,900 1,789,500,000
24/09/2013 4,600 0.40 ▲ 9.52 4,200 4,600 4,200 144,300 663,780,000
23/09/2013 4,200 0.00 ■■ 0.00 4,200 4,200 4,100 64,300 270,060,000
20/09/2013 4,200 0.00 ■■ 0.00 4,200 4,200 4,100 69,300 291,060,000
19/09/2013 4,200 -0.10 ▼ -2.33 4,200 4,300 4,200 45,300 190,260,000
18/09/2013 4,300 0.00 ■■ 0.00 4,300 4,300 4,200 52,400 225,320,000
17/09/2013 4,300 -0.10 ▼ -2.27 4,300 4,400 4,300 53,300 229,190,000
16/09/2013 4,400 -0.10 ▼ -2.22 4,500 4,500 4,300 43,200 190,080,000
13/09/2013 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 52,300 235,350,000
12/09/2013 4,500 -0.10 ▼ -2.17 4,500 4,500 4,500 52,700 237,150,000
11/09/2013 4,600 0.00 ■■ 0.00 4,600 4,600 4,500 59,800 275,080,000
10/09/2013 4,600 0.10 ▲ 2.22 4,600 4,600 4,500 6,800 31,280,000
09/09/2013 4,500 0.00 ■■ 0.00 4,500 4,600 4,500 76,100 342,450,000
06/09/2013 4,500 -0.10 ▼ -2.17 4,600 4,700 4,500 60,500 272,250,000
05/09/2013 4,600 0.00 ■■ 0.00 4,700 4,700 4,600 107,940 496,524,000
04/09/2013 4,600 -0.20 ▼ -4.17 4,700 4,700 4,600 22,300 102,580,000
03/09/2013 4,800 0.00 ■■ 0.00 4,800 4,900 4,700 44,600 214,080,000
30/08/2013 4,800 0.10 ▲ 2.13 4,700 4,800 4,600 134,100 643,680,000
29/08/2013 4,700 0.10 ▲ 2.17 4,700 4,800 4,700 52,900 248,630,000
28/08/2013 4,600 0.00 ■■ 0.00 4,600 4,600 4,600 72,800 334,880,000
27/08/2013 4,600 -0.30 ▼ -6.12 4,700 4,800 4,600 24,500 112,700,000
26/08/2013 4,900 0.10 ▲ 2.08 4,700 4,900 4,600 79,300 388,570,000
23/08/2013 4,800 0.10 ▲ 2.13 4,700 4,800 4,600 54,600 262,080,000
22/08/2013 4,700 -0.20 ▼ -4.08 4,800 4,900 4,700 31,000 145,700,000
21/08/2013 4,900 0.10 ▲ 2.08 4,800 4,900 4,800 30,100 147,490,000
20/08/2013 4,800 -0.20 ▼ -4.00 4,900 4,900 4,800 56,500 271,200,000
19/08/2013 5,000 0.30 ▲ 6.38 4,800 5,100 4,700 60,100 300,500,000
16/08/2013 4,700 -0.10 ▼ -2.08 4,800 4,800 4,700 23,720 111,484,000
15/08/2013 4,800 0.10 ▲ 2.13 4,600 4,900 4,600 149,940 719,712,000
14/08/2013 4,700 0.00 ■■ 0.00 4,600 4,700 4,500 14,300 67,210,000
13/08/2013 4,700 0.00 ■■ 0.00 4,600 4,700 4,600 26,260 123,422,000
12/08/2013 4,700 0.10 ▲ 2.17 4,600 4,700 4,600 30,500 143,350,000
09/08/2013 4,600 -0.10 ▼ -2.13 4,700 4,800 4,600 22,200 102,120,000
08/08/2013 4,700 0.00 ■■ 0.00 4,700 4,700 4,700 8,300 39,010,000
07/08/2013 4,700 0.00 ■■ 0.00 4,700 4,800 4,700 61,312 288,166,400
06/08/2013 4,700 -0.20 ▼ -4.08 4,800 4,900 4,700 93,800 440,860,000
05/08/2013 4,900 -0.10 ▼ -2.00 5,000 5,000 4,900 56,040 274,596,000
02/08/2013 5,000 0.10 ▲ 2.04 4,900 5,000 4,800 83,200 416,000,000
01/08/2013 4,900 0.20 ▲ 4.26 4,700 4,900 4,700 48,440 237,356,000
31/07/2013 4,700 -0.20 ▼ -4.08 4,900 4,900 4,600 25,144 118,176,800
30/07/2013 4,900 0.30 ▲ 6.52 4,600 4,900 4,600 63,408 310,699,200
29/07/2013 4,600 0.10 ▲ 2.22 4,700 4,700 4,600 50,700 233,220,000
26/07/2013 4,500 -0.10 ▼ -2.17 4,600 4,600 4,500 34,100 153,450,000
25/07/2013 4,600 -0.20 ▼ -4.17 4,700 4,800 4,600 212,500 977,500,000
24/07/2013 4,800 -0.10 ▼ -2.04 4,900 4,900 4,700 69,100 331,680,000
23/07/2013 4,900 -0.10 ▼ -2.00 5,000 5,000 4,900 24,200 118,580,000
22/07/2013 5,000 0.00 ■■ 0.00 5,000 5,000 4,900 50,200 251,000,000
19/07/2013 5,000 -0.10 ▼ -1.96 5,100 5,100 5,000 102,100 510,500,000
18/07/2013 5,100 -0.10 ▼ -1.92 5,200 5,200 5,000 28,700 146,370,000
17/07/2013 5,200 0.20 ▲ 4.00 5,100 5,200 5,000 27,700 144,040,000
16/07/2013 5,000 -0.10 ▼ -1.96 5,100 5,200 5,000 66,900 334,500,000
15/07/2013 5,100 0.00 ■■ 0.00 5,100 5,200 5,100 46,500 237,150,000
12/07/2013 5,100 0.10 ▲ 2.00 5,000 5,200 5,000 147,300 751,230,000
11/07/2013 5,000 -0.10 ▼ -1.96 5,000 5,000 4,900 5,200 26,000,000
10/07/2013 5,100 0.00 ■■ 0.00 5,100 5,100 5,000 29,900 152,490,000
09/07/2013 5,100 0.10 ▲ 2.00 5,100 5,100 5,000 21,400 109,140,000
08/07/2013 5,000 -0.20 ▼ -3.85 5,000 5,000 5,000 41,400 207,000,000
05/07/2013 5,200 0.00 ■■ 0.00 5,100 5,200 5,100 25,000 130,000,000
04/07/2013 5,200 0.00 ■■ 0.00 5,200 5,200 5,100 43,400 225,680,000
03/07/2013 5,200 -0.10 ▼ -1.89 5,100 5,200 5,100 85,500 444,600,000
02/07/2013 5,300 0.20 ▲ 3.92 5,100 5,300 5,100 49,500 262,350,000
01/07/2013 5,100 0.00 ■■ 0.00 5,200 5,200 5,100 28,000 142,800,000
28/06/2013 5,100 -0.10 ▼ -1.92 5,300 5,300 5,100 62,400 318,240,000
27/06/2013 5,200 0.10 ▲ 1.96 5,200 5,200 5,100 78,500 408,200,000
26/06/2013 5,100 0.00 ■■ 0.00 5,100 5,200 5,000 70,300 358,530,000
25/06/2013 5,100 -0.20 ▼ -3.77 5,200 5,200 5,000 73,500 374,850,000
24/06/2013 5,300 -0.20 ▼ -3.64 5,400 5,400 5,200 26,900 142,570,000
21/06/2013 5,500 0.00 ■■ 0.00 5,400 5,500 5,400 41,900 230,450,000
20/06/2013 5,500 -0.10 ▼ -1.79 5,500 5,600 5,400 56,000 308,000,000
19/06/2013 5,600 -0.10 ▼ -1.75 5,700 5,700 5,500 61,800 346,080,000
18/06/2013 5,700 0.00 ■■ 0.00 5,600 5,700 5,500 71,800 409,260,000
17/06/2013 5,700 -0.20 ▼ -3.39 5,800 5,800 5,700 91,800 523,260,000
14/06/2013 5,900 0.00 ■■ 0.00 5,900 6,000 5,800 81,800 482,620,000
13/06/2013 5,900 -0.10 ▼ -1.67 6,000 6,000 5,800 123,500 728,650,000
12/06/2013 6,000 0.00 ■■ 0.00 5,900 6,000 5,900 102,300 613,800,000
11/06/2013 6,000 0.00 ■■ 0.00 6,000 6,000 5,900 98,800 592,800,000
10/06/2013 6,000 0.10 ▲ 1.69 6,000 6,200 5,900 283,400 1,700,400,000
07/06/2013 5,900 0.00 ■■ 0.00 6,000 6,000 5,800 178,500 1,053,150,000
06/06/2013 5,900 0.00 ■■ 0.00 6,000 6,000 5,800 122,100 720,390,000
05/06/2013 5,900 0.00 ■■ 0.00 5,900 6,000 5,800 150,000 885,000,000
04/06/2013 5,900 -0.30 ▼ -4.84 6,200 6,200 5,800 365,300 2,155,270,000
03/06/2013 6,200 0.00 ■■ 0.00 6,200 6,400 6,200 145,300 900,860,000
31/05/2013 6,200 0.10 ▲ 1.64 6,200 6,400 6,100 450,700 2,794,340,000
30/05/2013 6,100 0.40 ▲ 7.02 5,700 6,100 5,700 642,400 3,918,640,000
29/05/2013 5,700 0.00 ■■ 0.00 5,500 6,000 5,500 359,500 2,049,150,000
28/05/2013 5,700 0.00 ■■ 0.00 5,700 5,800 5,500 132,500 755,250,000
27/05/2013 5,700 0.30 ▲ 5.56 5,400 5,800 5,400 250,600 1,428,420,000
24/05/2013 5,400 0.00 ■■ 0.00 5,400 5,400 5,200 64,100 346,140,000
23/05/2013 5,400 0.10 ▲ 1.89 5,300 5,400 5,200 90,100 486,540,000
22/05/2013 5,300 -0.10 ▼ -1.85 5,500 5,500 5,300 69,400 367,820,000
21/05/2013 5,400 0.10 ▲ 1.89 5,400 5,500 5,300 112,400 606,960,000
20/05/2013 5,300 0.10 ▲ 1.92 5,200 5,300 5,100 91,900 487,070,000
17/05/2013 5,200 -0.10 ▼ -1.89 5,200 5,300 5,200 4,500 23,400,000
16/05/2013 5,300 0.00 ■■ 0.00 5,300 5,300 5,200 42,100 223,130,000
15/05/2013 5,300 0.10 ▲ 1.92 5,100 5,300 5,100 76,100 403,330,000
14/05/2013 5,200 -0.10 ▼ -1.89 5,200 5,200 5,100 61,600 320,320,000
13/05/2013 5,300 -0.10 ▼ -1.85 5,400 5,400 5,300 43,200 228,960,000
10/05/2013 5,400 -0.10 ▼ -1.82 5,400 5,400 5,200 78,800 425,520,000
09/05/2013 5,500 0.30 ▲ 5.77 5,100 5,500 5,100 111,200 611,600,000
08/05/2013 5,200 -0.10 ▼ -1.89 5,300 5,300 5,100 93,100 484,120,000
07/05/2013 5,300 -0.20 ▼ -3.64 5,500 5,500 5,200 46,600 246,980,000
06/05/2013 5,500 0.50 ▲ 10.00 5,100 5,500 5,100 231,100 1,271,050,000
03/05/2013 5,000 0.10 ▲ 2.04 4,900 5,000 4,900 35,900 179,500,000
02/05/2013 4,900 -0.10 ▼ -2.00 4,900 4,900 4,900 43,300 212,170,000
26/04/2013 5,000 0.00 ■■ 0.00 5,000 5,000 4,800 43,400 217,000,000
25/04/2013 5,000 0.10 ▲ 2.04 4,900 5,000 4,900 46,500 232,500,000
24/04/2013 4,900 0.00 ■■ 0.00 4,900 4,900 4,900 27,300 133,770,000
23/04/2013 4,900 0.00 ■■ 0.00 4,900 4,900 4,900 24,800 121,520,000
22/04/2013 4,900 -0.20 ▼ -3.92 5,100 5,100 4,800 78,000 382,200,000
18/04/2013 5,100 -0.10 ▼ -1.92 5,100 5,100 5,100 16,300 83,130,000
17/04/2013 5,200 0.10 ▲ 1.96 5,100 5,200 5,000 31,800 165,360,000
16/04/2013 5,100 -0.10 ▼ -1.92 5,100 5,200 4,900 49,700 253,470,000
15/04/2013 5,200 -0.10 ▼ -1.89 5,200 5,300 5,000 53,200 276,640,000
12/04/2013 5,300 -0.10 ▼ -1.85 5,400 5,400 5,200 66,000 349,800,000
11/04/2013 5,400 -0.20 ▼ -3.57 5,500 5,600 5,300 123,500 666,900,000
10/04/2013 5,600 -0.10 ▼ -1.75 5,600 5,600 5,400 123,000 688,800,000
09/04/2013 5,700 0.00 ■■ 0.00 5,500 5,800 5,500 39,100 222,870,000
08/04/2013 5,700 0.00 ■■ 0.00 5,800 5,800 5,600 75,200 428,640,000
05/04/2013 5,700 0.10 ▲ 1.79 5,600 5,700 5,600 65,900 375,630,000
04/04/2013 5,600 -0.10 ▼ -1.75 5,600 5,700 5,500 37,300 208,880,000
03/04/2013 5,700 -0.10 ▼ -1.72 5,900 5,900 5,600 72,400 412,680,000
02/04/2013 5,800 0.00 ■■ 0.00 5,800 6,000 5,700 122,500 710,500,000
01/04/2013 5,800 0.20 ▲ 3.57 5,500 5,900 5,500 36,100 209,380,000
29/03/2013 5,600 0.00 ■■ 0.00 5,500 5,600 5,300 127,500 714,000,000
28/03/2013 5,600 -0.20 ▼ -3.45 5,800 5,800 5,500 191,700 1,073,520,000
27/03/2013 5,800 -0.10 ▼ -1.69 5,900 5,900 5,700 15,700 91,060,000
26/03/2013 5,900 0.00 ■■ 0.00 5,900 5,900 5,800 79,900 471,410,000
25/03/2013 5,900 0.00 ■■ 0.00 6,000 6,000 5,600 209,200 1,234,280,000
22/03/2013 5,900 -0.10 ▼ -1.67 6,000 6,100 5,900 120,200 709,180,000
21/03/2013 6,000 0.00 ■■ 0.00 6,100 6,100 5,900 71,300 427,800,000
20/03/2013 6,000 -0.10 ▼ -1.64 6,100 6,200 5,900 252,900 1,517,400,000
19/03/2013 6,100 0.00 ■■ 0.00 6,000 6,200 5,900 159,200 971,120,000
18/03/2013 6,100 -0.20 ▼ -3.17 6,200 6,300 6,100 152,100 927,810,000
15/03/2013 6,300 0.10 ▲ 1.61 6,300 6,400 6,200 130,500 822,150,000
14/03/2013 6,200 0.00 ■■ 0.00 6,000 6,300 6,000 240,600 1,491,720,000
13/03/2013 6,200 -0.30 ▼ -4.62 6,500 6,500 6,100 153,500 951,700,000
12/03/2013 6,500 -0.10 ▼ -1.52 6,600 6,700 6,200 217,600 1,414,400,000
11/03/2013 6,600 0.50 ▲ 8.20 6,200 6,600 6,100 419,900 2,771,340,000
08/03/2013 6,100 0.20 ▲ 3.39 6,000 6,100 5,900 74,400 453,840,000
07/03/2013 5,900 -0.30 ▼ -4.84 6,000 6,100 5,900 155,300 916,270,000
06/03/2013 6,200 0.40 ▲ 6.90 6,000 6,200 5,800 218,300 1,353,460,000
05/03/2013 5,800 -0.10 ▼ -1.69 5,800 6,100 5,700 153,200 888,560,000
04/03/2013 5,900 -0.60 ▼ -9.23 6,400 6,500 5,900 484,300 2,857,370,000
01/03/2013 6,500 0.00 ■■ 0.00 6,500 6,700 6,400 83,400 542,100,000
28/02/2013 6,500 0.00 ■■ 0.00 6,600 6,800 6,500 173,200 1,125,800,000
27/02/2013 6,500 0.10 ▲ 1.56 6,400 6,600 6,100 183,500 1,192,750,000
26/02/2013 6,400 -0.80 ▼ -11.11 7,000 7,100 6,400 501,800 3,211,520,000
25/02/2013 7,200 0.00 ■■ 0.00 7,200 7,200 7,000 288,200 2,075,040,000
22/02/2013 7,200 -0.10 ▼ -1.37 7,300 7,700 6,600 370,800 2,669,760,000
21/02/2013 7,300 -0.90 ▼ -10.98 8,100 8,300 7,300 506,800 3,699,640,000
20/02/2013 8,200 0.60 ▲ 7.89 7,500 8,200 7,500 681,400 5,587,480,000
19/02/2013 7,600 -0.10 ▼ -1.30 7,500 7,800 7,400 845,800 6,428,080,000
18/02/2013 7,700 0.20 ▲ 2.67 7,500 7,800 7,300 635,700 4,894,890,000
08/02/2013 7,500 0.40 ▲ 5.63 7,300 7,700 7,100 494,300 3,707,250,000
07/02/2013 7,100 0.70 ▲ 10.94 6,400 7,100 6,400 991,300 7,038,230,000
06/02/2013 6,400 0.30 ▲ 4.92 6,100 6,500 6,100 237,900 1,522,560,000
05/02/2013 6,100 -0.10 ▼ -1.61 6,100 6,300 6,100 158,200 965,020,000
04/02/2013 6,200 -0.20 ▼ -3.12 6,400 6,400 6,200 131,400 814,680,000
01/02/2013 6,400 0.00 ■■ 0.00 6,300 6,400 6,200 137,900 882,560,000
31/01/2013 6,400 0.00 ■■ 0.00 6,400 6,600 6,400 289,500 1,852,800,000
30/01/2013 6,400 0.10 ▲ 1.59 6,400 6,700 6,300 420,100 2,688,640,000
29/01/2013 6,300 0.00 ■■ 0.00 6,200 6,400 6,100 275,800 1,737,540,000
28/01/2013 6,300 0.00 ■■ 0.00 6,400 6,500 6,200 657,600 4,142,880,000
25/01/2013 6,300 0.00 ■■ 0.00 6,400 6,500 6,200 315,800 1,989,540,000
24/01/2013 6,300 0.30 ▲ 5.00 6,100 6,300 5,900 268,200 1,689,660,000
23/01/2013 6,000 -0.10 ▼ -1.64 6,200 6,200 5,800 183,300 1,099,800,000
22/01/2013 6,100 -0.20 ▼ -3.17 6,200 6,400 5,900 258,100 1,574,410,000
21/01/2013 6,300 -0.10 ▼ -1.56 6,500 6,600 6,200 322,400 2,031,120,000
18/01/2013 6,400 -0.30 ▼ -4.48 6,600 6,700 6,400 203,300 1,301,120,000
17/01/2013 6,700 -0.10 ▼ -1.47 6,800 6,900 6,500 366,500 2,455,550,000
16/01/2013 6,800 0.10 ▲ 1.49 6,800 7,100 6,800 765,300 5,204,040,000
15/01/2013 6,700 0.30 ▲ 4.69 6,600 6,800 6,500 471,200 3,157,040,000
14/01/2013 6,400 -0.10 ▼ -1.54 6,300 6,500 6,300 251,500 1,609,600,000
11/01/2013 6,500 0.00 ■■ 0.00 6,600 6,800 6,400 274,600 1,784,900,000
10/01/2013 6,500 0.20 ▲ 3.17 6,200 6,500 6,000 140,800 915,200,000
09/01/2013 6,300 -0.30 ▼ -4.55 6,600 6,800 6,200 595,600 3,752,280,000
08/01/2013 6,600 0.10 ▲ 1.54 6,400 6,700 6,400 392,300 2,589,180,000
07/01/2013 6,500 -0.20 ▼ -2.99 7,000 7,000 6,500 447,700 2,910,050,000
04/01/2013 6,700 0.10 ▲ 1.52 6,400 6,900 6,400 630,600 4,225,020,000
03/01/2013 6,600 -0.40 ▼ -5.71 7,000 7,000 6,600 983,500 6,491,100,000
02/01/2013 7,000 0.30 ▲ 4.48 6,900 7,100 6,900 739,500 5,176,500,000
28/12/2012 6,700 0.50 ▲ 8.06 6,600 6,700 6,300 730,500 4,894,350,000
27/12/2012 6,200 0.30 ▲ 5.08 6,000 6,300 6,000 1,076,400 6,673,680,000
26/12/2012 5,900 0.40 ▲ 7.27 5,600 5,900 5,600 482,600 2,847,340,000
25/12/2012 5,500 -0.20 ▼ -3.51 5,600 5,800 5,500 290,600 1,598,300,000
24/12/2012 5,700 0.10 ▲ 1.79 5,500 5,800 5,500 254,300 1,449,510,000
21/12/2012 5,600 -0.20 ▼ -3.45 5,800 5,800 5,600 250,200 1,401,120,000
20/12/2012 5,800 0.10 ▲ 1.75 5,800 6,000 5,700 553,100 3,207,980,000
19/12/2012 5,700 0.30 ▲ 5.56 5,500 5,700 5,500 500,100 2,850,570,000
18/12/2012 5,400 -0.20 ▼ -3.57 5,600 5,600 5,300 158,300 854,820,000
17/12/2012 5,600 0.00 ■■ 0.00 5,500 5,700 5,500 307,000 1,719,200,000
14/12/2012 5,600 -0.10 ▼ -1.75 5,800 5,800 5,500 247,700 1,387,120,000
13/12/2012 5,700 0.00 ■■ 0.00 5,700 5,900 5,600 298,500 1,701,450,000
12/12/2012 5,700 0.00 ■■ 0.00 5,700 5,900 5,500 410,600 2,340,420,000
11/12/2012 5,700 0.10 ▲ 1.79 5,500 5,900 5,500 433,200 2,469,240,000
10/12/2012 5,600 0.30 ▲ 5.66 5,300 5,600 5,300 383,600 2,148,160,000
07/12/2012 5,300 0.30 ▲ 6.00 5,100 5,300 5,100 386,500 2,048,450,000
06/12/2012 5,000 -0.20 ▼ -3.85 5,100 5,100 5,000 130,000 650,000,000
05/12/2012 5,200 0.10 ▲ 1.96 5,100 5,300 5,000 229,700 1,194,440,000
04/12/2012 5,100 0.10 ▲ 2.00 4,900 5,100 4,900 111,700 569,670,000
03/12/2012 5,000 -0.10 ▼ -1.96 5,100 5,100 4,900 69,600 348,000,000
30/11/2012 5,100 0.10 ▲ 2.00 5,100 5,200 5,000 37,300 190,230,000
29/11/2012 5,000 0.00 ■■ 0.00 5,000 5,100 5,000 46,400 232,000,000
28/11/2012 5,000 -0.10 ▼ -1.96 5,000 5,000 4,900 57,300 286,500,000
27/11/2012 5,100 0.10 ▲ 2.00 5,000 5,100 5,000 66,100 337,110,000
26/11/2012 5,000 0.00 ■■ 0.00 5,000 5,000 4,900 38,500 192,500,000
23/11/2012 5,000 -0.10 ▼ -1.96 5,100 5,200 5,000 119,300 596,500,000
22/11/2012 5,100 0.20 ▲ 4.08 4,900 5,200 4,800 199,800 1,018,980,000
21/11/2012 4,900 -0.20 ▼ -3.92 5,000 5,000 4,900 98,200 481,180,000
20/11/2012 5,100 0.20 ▲ 4.08 5,000 5,100 5,000 80,900 412,590,000
19/11/2012 4,900 -0.30 ▼ -5.77 5,200 5,200 4,900 135,000 661,500,000
16/11/2012 5,200 0.20 ▲ 4.00 5,100 5,200 4,900 228,000 1,185,600,000
15/11/2012 5,000 -0.30 ▼ -5.66 5,200 5,200 5,000 132,600 663,000,000
14/11/2012 5,300 -0.30 ▼ -5.36 5,400 5,500 5,300 154,900 820,970,000
13/11/2012 5,600 0.20 ▲ 3.70 5,700 5,700 5,500 620,900 3,477,040,000
12/11/2012 5,400 0.30 ▲ 5.88 5,400 5,400 5,400 49,800 268,920,000
09/11/2012 5,100 0.30 ▲ 6.25 4,900 5,100 4,900 236,400 1,205,640,000
08/11/2012 4,800 0.00 ■■ 0.00 5,000 5,100 4,700 25,500 122,400,000
07/11/2012 4,800 0.30 ▲ 6.67 4,600 4,800 4,600 139,700 670,560,000
06/11/2012 4,500 -0.10 ▼ -2.17 4,500 4,600 4,400 62,500 281,250,000
05/11/2012 4,600 -0.10 ▼ -2.13 4,500 4,700 4,500 31,500 144,900,000
02/11/2012 4,700 -0.20 ▼ -4.08 4,800 4,800 4,700 164,900 775,030,000
01/11/2012 4,900 0.00 ■■ 0.00 5,000 5,000 4,900 33,400 163,660,000
31/10/2012 4,900 -0.10 ▼ -2.00 5,000 5,000 4,800 100,800 493,920,000
30/10/2012 5,000 -0.20 ▼ -3.85 5,200 5,200 5,000 33,800 169,000,000
29/10/2012 5,200 -0.10 ▼ -1.89 5,200 5,300 5,200 13,500 70,200,000
26/10/2012 5,300 0.00 ■■ 0.00 5,300 5,300 5,200 50,100 265,530,000
25/10/2012 5,300 -0.20 ▼ -3.64 5,400 5,500 5,200 115,200 610,560,000
24/10/2012 5,500 -0.10 ▼ -1.79 5,500 5,500 5,300 41,900 230,450,000
23/10/2012 5,600 0.00 ■■ 0.00 5,600 5,600 5,500 33,200 185,920,000
22/10/2012 5,600 -0.10 ▼ -1.75 5,500 5,600 5,400 247,600 1,386,560,000
19/10/2012 5,700 -0.40 ▼ -6.56 5,900 5,900 5,700 370,200 2,110,140,000
18/10/2012 6,100 0.10 ▲ 1.67 6,000 6,100 5,900 20,600 125,660,000
17/10/2012 6,000 -0.20 ▼ -3.23 6,300 6,300 5,900 93,600 561,600,000
16/10/2012 6,200 0.30 ▲ 5.08 5,900 6,300 5,900 127,500 790,500,000
15/10/2012 5,900 -0.10 ▼ -1.67 5,800 5,900 5,700 25,100 148,090,000
12/10/2012 6,000 -0.10 ▼ -1.64 6,000 6,000 5,800 77,800 466,800,000
11/10/2012 6,100 0.10 ▲ 1.67 6,100 6,300 6,000 207,700 1,266,970,000
10/10/2012 6,000 0.10 ▲ 1.69 5,800 6,000 5,800 74,500 447,000,000
09/10/2012 5,900 0.00 ■■ 0.00 6,000 6,000 5,800 94,300 556,370,000
08/10/2012 5,900 0.30 ▲ 5.36 5,600 5,900 5,600 118,100 696,790,000
05/10/2012 5,600 0.00 ■■ 0.00 5,500 5,700 5,500 58,300 326,480,000
04/10/2012 5,600 -0.10 ▼ -1.75 5,600 5,600 5,500 11,300 63,280,000
03/10/2012 5,700 0.20 ▲ 3.64 5,500 5,700 5,500 55,800 318,060,000
02/10/2012 5,500 0.00 ■■ 0.00 5,500 5,600 5,500 76,900 422,950,000
01/10/2012 5,500 -0.30 ▼ -5.17 5,700 5,700 5,400 111,200 611,600,000
28/09/2012 5,800 -0.10 ▼ -1.69 5,700 5,800 5,700 61,200 354,960,000
27/09/2012 5,900 -0.10 ▼ -1.67 6,100 6,100 5,800 111,500 657,850,000
26/09/2012 6,000 0.20 ▲ 3.45 5,800 6,000 5,800 93,000 558,000,000
25/09/2012 5,800 -0.20 ▼ -3.33 5,900 6,000 5,700 80,200 465,160,000
24/09/2012 6,000 -0.10 ▼ -1.64 6,100 6,100 5,900 50,900 305,400,000
21/09/2012 6,100 0.30 ▲ 5.17 6,000 6,300 5,900 177,300 1,081,530,000
20/09/2012 5,800 -0.20 ▼ -3.33 6,000 6,000 5,800 98,100 568,980,000
19/09/2012 6,000 0.20 ▲ 3.45 5,800 6,000 5,800 96,100 576,600,000
18/09/2012 5,800 -0.40 ▼ -6.45 6,200 6,200 5,800 231,300 1,341,540,000
17/09/2012 6,200 -0.20 ▼ -3.12 6,300 6,500 6,100 192,500 1,193,500,000
14/09/2012 6,400 0.30 ▲ 4.92 6,200 6,400 6,100 205,900 1,317,760,000
13/09/2012 6,100 0.30 ▲ 5.17 5,800 6,100 5,700 161,200 983,320,000
12/09/2012 5,800 -0.20 ▼ -3.33 6,000 6,300 5,800 135,300 784,740,000
11/09/2012 6,000 -0.40 ▼ -6.25 6,100 6,200 6,000 245,200 1,471,200,000
10/09/2012 6,400 -0.40 ▼ -5.88 6,700 6,700 6,400 139,600 893,440,000
07/09/2012 6,800 0.00 ■■ 0.00 6,800 6,900 6,700 42,500 289,000,000
06/09/2012 6,800 0.00 ■■ 0.00 6,700 6,800 6,700 62,800 427,040,000
05/09/2012 6,800 -0.30 ▼ -4.23 7,000 7,000 6,700 61,300 416,840,000
04/09/2012 7,100 0.00 ■■ 0.00 7,200 7,200 7,100 14,000 99,400,000
31/08/2012 7,100 0.10 ▲ 1.43 7,000 7,100 7,000 39,900 283,290,000
30/08/2012 7,000 -0.20 ▼ -2.78 7,100 7,200 7,000 59,200 414,400,000
29/08/2012 7,200 0.30 ▲ 4.35 6,900 7,300 6,900 67,400 485,280,000
28/08/2012 6,900 -0.10 ▼ -1.43 7,000 7,000 6,700 66,400 458,160,000
27/08/2012 7,000 -0.50 ▼ -6.67 7,200 7,200 7,000 106,300 744,100,000
24/08/2012 7,500 0.10 ▲ 1.35 7,100 7,800 6,900 271,900 2,039,250,000
23/08/2012 7,400 -0.50 ▼ -6.33 7,700 7,700 7,400 90,000 666,000,000
22/08/2012 7,900 -0.50 ▼ -5.95 8,000 8,200 7,900 186,100 1,470,190,000
21/08/2012 8,400 -0.60 ▼ -6.67 8,800 8,800 8,400 222,200 1,866,480,000
20/08/2012 9,000 0.20 ▲ 2.27 9,000 9,000 8,900 52,600 473,400,000
17/08/2012 8,800 0.00 ■■ 0.00 8,700 8,800 8,600 108,100 951,280,000
16/08/2012 8,800 -0.10 ▼ -1.12 8,900 9,000 8,700 26,400 232,320,000
15/08/2012 8,900 0.00 ■■ 0.00 9,000 9,000 8,800 47,200 420,080,000
14/08/2012 8,900 0.00 ■■ 0.00 9,000 9,000 8,900 76,700 682,630,000
13/08/2012 8,900 -0.20 ▼ -2.20 9,000 9,000 8,900 116,400 1,035,960,000
10/08/2012 9,100 0.00 ■■ 0.00 9,000 9,100 9,000 74,300 676,130,000
09/08/2012 9,100 -0.10 ▼ -1.09 9,200 9,300 9,100 118,300 1,076,530,000
08/08/2012 9,200 0.20 ▲ 2.22 9,100 9,200 9,000 36,800 338,560,000
07/08/2012 9,000 -0.20 ▼ -2.17 9,100 9,200 9,000 29,100 261,900,000
06/08/2012 9,200 0.10 ▲ 1.10 8,500 9,400 8,500 128,700 1,184,040,000
03/08/2012 9,100 0.00 ■■ 0.00 9,000 9,100 8,900 24,700 224,770,000
02/08/2012 9,100 0.10 ▲ 1.11 9,200 9,200 8,800 32,500 295,750,000
01/08/2012 9,000 -0.10 ▼ -1.10 8,900 9,100 8,800 120,500 1,084,500,000
31/07/2012 9,100 0.00 ■■ 0.00 8,900 9,100 8,900 72,400 658,840,000
30/07/2012 9,100 -0.10 ▼ -1.09 9,300 9,300 8,800 120,700 1,098,370,000
27/07/2012 9,200 0.00 ■■ 0.00 9,100 9,300 9,000 108,100 994,520,000
26/07/2012 9,200 0.10 ▲ 1.10 9,200 9,200 9,000 115,800 1,065,360,000
25/07/2012 9,100 0.00 ■■ 0.00 8,900 9,300 8,900 155,500 1,415,050,000
24/07/2012 9,100 -0.60 ▼ -6.19 9,600 9,600 9,100 202,600 1,843,660,000
23/07/2012 9,700 -0.10 ▼ -1.02 9,900 9,900 9,600 77,800 754,660,000
20/07/2012 9,800 -0.20 ▼ -2.00 10,200 10,200 9,800 195,500 1,915,900,000
19/07/2012 10,000 0.40 ▲ 4.17 9,500 10,100 9,300 239,200 2,392,000,000
18/07/2012 9,600 -0.20 ▼ -2.04 9,900 9,900 9,400 109,500 1,051,200,000
17/07/2012 9,800 0.60 ▲ 6.52 9,400 10,000 9,200 138,500 1,357,300,000
16/07/2012 9,200 -0.60 ▼ -6.12 9,800 9,800 9,200 93,600 861,120,000
13/07/2012 9,800 0.50 ▲ 5.38 9,400 9,800 9,300 203,900 1,998,220,000
12/07/2012 9,300 0.30 ▲ 3.33 9,200 9,300 9,000 40,200 373,860,000
11/07/2012 9,000 0.10 ▲ 1.12 8,900 9,200 8,900 36,500 328,500,000
10/07/2012 8,900 0.00 ■■ 0.00 8,800 9,000 8,800 53,000 471,700,000
09/07/2012 8,900 -0.50 ▼ -5.32 9,200 9,200 8,800 125,300 1,115,170,000
06/07/2012 9,400 -0.10 ▼ -1.05 9,300 9,700 9,300 73,700 692,780,000
05/07/2012 9,500 0.60 ▲ 6.74 9,000 9,600 9,000 83,000 788,500,000
04/07/2012 8,900 -0.40 ▼ -4.30 9,100 9,200 8,900 99,300 883,770,000
03/07/2012 9,300 -0.10 ▼ -1.06 9,200 9,300 8,900 117,000 1,088,100,000
02/07/2012 9,400 -0.50 ▼ -5.05 9,800 9,900 9,300 124,400 1,169,360,000
29/06/2012 9,900 0.00 ■■ 0.00 9,800 10,000 9,600 114,400 1,132,560,000
28/06/2012 9,900 0.50 ▲ 5.32 9,200 9,900 9,200 41,500 410,850,000
27/06/2012 9,400 0.10 ▲ 1.08 9,500 9,600 9,300 136,100 1,279,340,000
26/06/2012 9,300 -0.50 ▼ -5.10 9,800 9,800 9,300 238,600 2,218,980,000
25/06/2012 9,800 -0.70 ▼ -6.67 10,400 10,400 9,800 243,000 2,381,400,000
22/06/2012 10,500 -0.10 ▼ -0.94 10,600 10,600 10,300 57,500 603,750,000
21/06/2012 10,600 -0.10 ▼ -0.93 10,800 10,800 10,500 62,900 666,740,000
20/06/2012 10,700 0.20 ▲ 1.90 10,500 10,700 10,500 75,500 807,850,000
19/06/2012 10,500 -0.50 ▼ -4.55 10,800 10,800 10,500 95,000 997,500,000
18/06/2012 11,000 0.00 ■■ 0.00 11,200 11,200 10,600 142,800 1,570,800,000
15/06/2012 11,000 0.20 ▲ 1.85 10,800 11,100 10,800 89,600 985,600,000
14/06/2012 10,800 0.20 ▲ 1.89 10,700 10,900 10,500 187,000 2,019,600,000
13/06/2012 10,600 -0.20 ▼ -1.85 10,800 10,800 10,600 66,000 699,600,000
12/06/2012 10,800 -0.40 ▼ -3.57 11,200 11,300 10,600 125,300 1,353,240,000
11/06/2012 11,200 0.20 ▲ 1.82 11,200 11,400 10,800 220,800 2,472,960,000
08/06/2012 11,000 -0.20 ▼ -1.79 11,500 11,500 10,800 289,300 3,182,300,000
07/06/2012 11,200 0.70 ▲ 6.67 10,600 11,200 10,600 478,700 5,361,440,000
06/06/2012 10,500 0.10 ▲ 0.96 10,400 10,700 10,300 123,000 1,291,500,000
05/06/2012 10,400 0.50 ▲ 5.05 10,000 10,400 9,800 129,400 1,345,760,000
04/06/2012 9,900 -0.50 ▼ -4.81 10,200 10,200 9,800 166,300 1,646,370,000
01/06/2012 10,400 0.30 ▲ 2.97 10,400 10,500 10,200 78,200 813,280,000
31/05/2012 10,100 -0.50 ▼ -4.72 10,400 10,400 10,100 216,600 2,187,660,000
30/05/2012 10,600 -0.10 ▼ -0.93 10,800 10,800 10,500 90,300 957,180,000
29/05/2012 10,700 -0.10 ▼ -0.93 10,600 10,900 10,400 189,300 2,025,510,000
28/05/2012 10,800 0.00 ■■ 0.00 11,200 11,300 10,700 222,000 2,397,600,000
25/05/2012 10,800 0.70 ▲ 6.93 10,400 10,800 10,400 263,900 2,850,120,000
24/05/2012 10,100 0.10 ▲ 1.00 10,200 10,300 9,600 190,400 1,923,040,000
23/05/2012 10,000 -0.50 ▼ -4.76 10,500 10,500 9,900 256,200 2,562,000,000
22/05/2012 10,500 0.10 ▲ 0.96 10,800 10,900 10,000 288,300 3,027,150,000
21/05/2012 10,400 0.40 ▲ 4.00 10,100 10,400 10,100 125,900 1,309,360,000
18/05/2012 10,000 -0.50 ▼ -4.76 10,100 10,500 9,800 319,500 3,195,000,000
17/05/2012 10,500 -0.70 ▼ -6.25 11,300 11,300 10,400 409,700 4,301,850,000
16/05/2012 11,200 0.40 ▲ 3.70 10,600 11,300 10,400 344,100 3,853,920,000
15/05/2012 10,800 -0.60 ▼ -5.26 11,600 11,900 10,700 393,900 4,254,120,000
14/05/2012 11,400 -0.70 ▼ -5.79 12,200 12,200 11,400 704,700 8,033,580,000
11/05/2012 12,100 -0.90 ▼ -6.92 12,700 13,000 12,100 792,800 9,592,880,000
10/05/2012 13,000 0.20 ▲ 1.56 13,000 13,400 12,600 693,600 9,016,800,000
09/05/2012 12,800 0.60 ▲ 4.92 12,500 13,000 12,100 635,200 8,130,560,000
08/05/2012 12,200 -0.30 ▼ -2.40 12,500 12,700 12,100 725,000 8,845,000,000
07/05/2012 12,500 0.80 ▲ 6.84 11,800 12,500 11,800 1,175,400 14,692,500,000
04/05/2012 11,700 0.10 ▲ 0.86 11,600 11,900 11,600 417,100 4,880,070,000
03/05/2012 11,600 -0.10 ▼ -0.85 11,700 11,700 11,300 197,200 2,287,520,000
02/05/2012 11,700 0.20 ▲ 1.74 11,600 12,000 11,600 611,400 7,153,380,000
27/04/2012 11,500 0.20 ▲ 1.77 11,200 11,700 11,100 328,200 3,774,300,000
26/04/2012 11,300 -0.50 ▼ -4.24 11,600 11,900 11,300 319,400 3,609,220,000
25/04/2012 11,800 0.20 ▲ 1.72 11,800 12,000 11,700 503,400 5,940,120,000
24/04/2012 11,600 0.50 ▲ 4.50 11,100 11,600 10,800 284,400 3,299,040,000
23/04/2012 11,100 0.10 ▲ 0.91 11,100 11,300 11,000 246,000 2,730,600,000
20/04/2012 11,000 0.00 ■■ 0.00 10,800 11,600 10,600 317,200 3,489,200,000
19/04/2012 11,000 -0.60 ▼ -5.17 11,500 11,700 10,900 683,100 7,514,100,000
18/04/2012 11,600 -0.20 ▼ -1.69 11,800 12,100 11,500 570,500 6,617,800,000
17/04/2012 11,800 -0.40 ▼ -3.28 12,300 12,400 11,800 846,400 9,987,520,000
16/04/2012 12,200 0.50 ▲ 4.27 11,500 12,400 11,500 617,800 7,537,160,000
13/04/2012 11,700 -0.10 ▼ -0.85 12,500 12,600 11,500 840,600 9,835,020,000
12/04/2012 11,800 0.70 ▲ 6.31 11,600 11,800 11,500 676,300 7,980,340,000
11/04/2012 11,100 0.70 ▲ 6.73 10,700 11,100 10,600 1,096,400 12,170,040,000
10/04/2012 10,400 0.00 ■■ 0.00 10,800 10,800 10,300 439,600 4,571,840,000
09/04/2012 10,400 0.60 ▲ 6.12 9,900 10,400 9,900 675,100 7,021,040,000
06/04/2012 9,800 -0.10 ▼ -1.01 10,000 10,100 9,700 335,800 3,290,840,000
05/04/2012 9,900 0.40 ▲ 4.21 9,600 10,000 9,400 227,100 2,248,290,000
04/04/2012 9,500 -0.50 ▼ -5.00 10,100 10,100 9,400 121,300 1,152,350,000
03/04/2012 10,000 0.60 ▲ 6.38 9,400 10,000 9,300 264,900 2,649,000,000
30/03/2012 9,400 -0.40 ▼ -4.08 9,700 9,800 9,300 375,400 3,528,760,000
29/03/2012 9,800 -0.60 ▼ -5.77 10,700 10,700 9,800 551,800 5,407,640,000
28/03/2012 10,400 0.00 ■■ 0.00 10,200 10,500 9,800 299,100 3,110,640,000
27/03/2012 10,400 -0.70 ▼ -6.31 11,400 11,400 10,400 550,200 5,722,080,000
26/03/2012 11,100 0.60 ▲ 5.71 11,100 11,100 10,700 930,900 10,332,990,000
23/03/2012 10,500 0.60 ▲ 6.06 10,000 10,500 9,800 835,300 8,770,650,000
22/03/2012 9,900 0.10 ▲ 1.02 9,900 10,000 9,700 273,600 2,708,640,000
21/03/2012 9,800 0.00 ■■ 0.00 9,700 10,200 9,600 533,000 5,223,400,000
20/03/2012 9,800 0.20 ▲ 2.08 9,500 9,800 9,500 278,200 2,726,360,000
19/03/2012 9,600 0.00 ■■ 0.00 9,600 9,700 9,400 246,800 2,369,280,000
16/03/2012 9,600 -0.10 ▼ -1.03 9,900 10,000 9,600 499,300 4,793,280,000
15/03/2012 9,700 0.70 ▲ 7.78 8,900 9,700 8,800 315,700 3,062,290,000
14/03/2012 9,000 -0.40 ▼ -4.26 9,300 9,500 8,900 145,000 1,305,000,000
13/03/2012 9,400 0.20 ▲ 2.17 9,200 9,500 9,100 194,900 1,832,060,000
12/03/2012 9,200 -0.30 ▼ -3.16 9,200 9,400 9,000 275,100 2,530,920,000
09/03/2012 9,500 0.10 ▲ 1.06 9,500 9,800 9,300 324,300 3,080,850,000
08/03/2012 9,400 -0.40 ▼ -4.08 9,800 10,000 9,200 391,700 3,681,980,000
07/03/2012 9,800 -0.10 ▼ -1.01 10,200 10,300 9,600 440,600 4,317,880,000
06/03/2012 9,900 -0.40 ▼ -3.88 11,000 11,000 9,800 467,600 4,629,240,000
05/03/2012 10,300 0.40 ▲ 4.04 9,800 10,300 9,800 178,000 1,833,400,000
02/03/2012 9,900 0.30 ▲ 3.12 9,600 9,900 9,500 545,800 5,403,420,000
01/03/2012 9,600 -0.50 ▼ -4.95 9,800 9,900 9,400 362,300 3,478,080,000
29/02/2012 10,100 0.20 ▲ 2.02 9,900 10,200 9,600 378,800 3,825,880,000
28/02/2012 9,900 -0.80 ▼ -7.48 10,600 10,800 9,800 523,000 5,177,700,000
27/02/2012 10,700 0.50 ▲ 4.90 10,300 10,800 10,200 380,300 4,069,210,000
24/02/2012 10,200 0.00 ■■ 0.00 10,200 10,600 9,900 715,600 7,299,120,000
23/02/2012 10,200 0.40 ▲ 4.08 9,900 10,200 9,700 669,900 6,832,980,000
22/02/2012 9,800 0.50 ▲ 5.38 9,200 9,900 9,100 328,300 3,217,340,000
21/02/2012 9,300 -0.40 ▼ -4.12 10,000 10,200 9,100 525,700 4,889,010,000
20/02/2012 9,700 0.50 ▲ 5.43 9,400 9,700 9,400 386,700 3,750,990,000
17/02/2012 9,200 0.40 ▲ 4.55 9,100 9,200 8,900 176,500 1,623,800,000
16/02/2012 8,800 0.10 ▲ 1.15 9,000 9,000 8,600 125,000 1,100,000,000
15/02/2012 8,700 -0.50 ▼ -5.43 9,000 9,000 8,500 225,400 1,960,980,000
14/02/2012 9,200 0.30 ▲ 3.37 9,100 9,200 8,800 203,600 1,873,120,000
13/02/2012 8,900 -0.10 ▼ -1.11 9,100 9,200 8,700 146,900 1,307,410,000
10/02/2012 9,000 -0.50 ▼ -5.26 9,500 9,600 9,000 309,300 2,783,700,000
09/02/2012 9,500 0.50 ▲ 5.56 9,500 9,500 9,300 1,284,400 12,201,800,000
08/02/2012 9,000 0.40 ▲ 4.65 8,500 9,000 8,500 214,200 1,927,800,000
07/02/2012 8,600 0.30 ▲ 3.61 8,500 8,600 8,300 138,100 1,187,660,000
06/02/2012 8,300 -0.20 ▼ -2.35 8,400 8,400 8,200 177,800 1,475,740,000
03/02/2012 8,500 -0.30 ▼ -3.41 9,000 9,200 8,400 308,200 2,619,700,000
02/02/2012 8,800 0.40 ▲ 4.76 8,400 8,800 8,400 388,700 3,420,560,000
01/02/2012 8,400 -0.10 ▼ -1.18 8,400 8,500 8,200 101,600 853,440,000
31/01/2012 8,500 0.20 ▲ 2.41 8,400 8,800 8,400 197,800 1,681,300,000
30/01/2012 8,300 0.00 ■■ 0.00 8,000 8,500 7,900 75,500 626,650,000
20/01/2012 8,300 -0.50 ▼ -5.68 8,600 8,700 8,100 298,800 2,480,040,000
19/01/2012 8,800 0.50 ▲ 6.02 8,400 8,800 8,400 207,100 1,822,480,000
18/01/2012 8,300 0.10 ▲ 1.22 8,300 8,300 8,200 45,400 376,820,000
17/01/2012 8,200 -0.30 ▼ -3.53 8,500 8,500 8,200 71,400 585,480,000
16/01/2012 8,500 0.30 ▲ 3.66 8,300 8,600 8,300 158,100 1,343,850,000
13/01/2012 8,200 0.30 ▲ 3.80 8,100 8,200 8,000 63,200 518,240,000
12/01/2012 7,900 -0.20 ▼ -2.47 8,000 8,000 7,900 67,500 533,250,000
11/01/2012 8,100 -0.10 ▼ -1.22 8,300 8,300 8,000 102,000 826,200,000
10/01/2012 8,200 0.20 ▲ 2.50 8,100 8,400 8,000 90,400 741,280,000
09/01/2012 8,000 0.00 ■■ 0.00 8,000 8,000 7,800 54,300 434,400,000
06/01/2012 8,000 0.00 ■■ 0.00 7,900 8,000 7,900 83,700 669,600,000
05/01/2012 8,000 0.00 ■■ 0.00 7,900 8,000 7,800 67,400 539,200,000
04/01/2012 8,000 -0.20 ▼ -2.44 8,300 8,300 7,900 73,900 591,200,000
03/01/2012 8,200 -0.10 ▼ -1.20 8,300 8,400 8,100 85,200 698,640,000
30/12/2011 8,300 0.30 ▲ 3.75 8,200 8,400 8,000 133,600 1,108,880,000
29/12/2011 8,000 -0.10 ▼ -1.23 8,000 8,200 7,800 68,200 545,600,000
28/12/2011 8,100 0.50 ▲ 6.58 7,600 8,200 7,600 143,600 1,163,160,000
27/12/2011 7,600 -0.40 ▼ -5.00 7,800 7,900 7,600 229,100 1,741,160,000
26/12/2011 8,000 -0.60 ▼ -6.98 8,000 8,400 8,000 194,900 1,559,200,000
23/12/2011 8,600 -0.10 ▼ -1.15 8,800 8,800 8,400 170,000 1,462,000,000
22/12/2011 8,700 -0.50 ▼ -5.43 9,100 9,100 8,700 123,600 1,075,320,000
21/12/2011 9,200 0.30 ▲ 3.37 9,200 9,300 9,000 81,000 745,200,000
20/12/2011 8,900 -0.40 ▼ -4.30 9,300 9,300 8,900 262,400 2,335,360,000
19/12/2011 9,300 -0.40 ▼ -4.12 9,500 9,600 9,200 62,000 576,600,000
16/12/2011 9,700 0.30 ▲ 3.19 9,400 9,700 9,400 125,500 1,217,350,000
15/12/2011 9,400 -0.20 ▼ -2.08 9,500 9,600 9,200 457,100 4,296,740,000
14/12/2011 9,600 -0.30 ▼ -3.03 9,900 9,900 9,600 274,500 2,635,200,000
13/12/2011 9,900 0.00 ■■ 0.00 9,800 10,000 9,800 184,000 1,821,600,000
12/12/2011 9,900 0.00 ■■ 0.00 10,000 10,100 9,800 339,800 3,364,020,000
09/12/2011 9,900 -0.30 ▼ -2.94 10,200 10,200 9,800 331,600 3,282,840,000
08/12/2011 10,200 0.00 ■■ 0.00 10,400 10,400 10,000 158,600 1,617,720,000
07/12/2011 10,200 -0.20 ▼ -1.92 10,400 10,600 10,100 142,600 1,454,520,000
06/12/2011 10,400 -0.50 ▼ -4.59 10,900 11,000 10,400 195,000 2,028,000,000
05/12/2011 10,900 0.60 ▲ 5.83 10,700 10,900 10,500 397,000 4,327,300,000
02/12/2011 10,300 0.20 ▲ 1.98 10,000 10,300 10,000 89,500 921,850,000
01/12/2011 10,100 0.20 ▲ 2.02 10,200 10,200 10,000 108,600 1,096,860,000
30/11/2011 9,900 -0.20 ▼ -1.98 10,000 10,000 9,900 99,900 989,010,000
29/11/2011 10,100 -0.20 ▼ -1.94 10,300 10,400 10,000 123,700 1,249,370,000
28/11/2011 10,300 0.30 ▲ 3.00 9,400 10,500 9,400 358,800 3,695,640,000
25/11/2011 10,000 0.00 ■■ 0.00 10,000 10,000 9,800 78,000 780,000,000
24/11/2011 10,000 -0.30 ▼ -2.91 10,300 10,300 9,900 71,100 711,000,000
23/11/2011 10,300 0.10 ▲ 0.98 10,600 10,600 10,200 221,000 2,276,300,000
22/11/2011 10,200 0.60 ▲ 6.25 9,700 10,200 9,700 216,900 2,212,380,000
21/11/2011 9,600 -0.40 ▼ -4.00 9,900 10,200 9,500 181,700 1,744,320,000
18/11/2011 10,000 -0.10 ▼ -0.99 10,200 10,200 10,000 124,300 1,243,000,000
17/11/2011 10,100 -0.50 ▼ -4.72 10,500 10,500 10,100 98,800 997,880,000
16/11/2011 10,600 0.40 ▲ 3.92 10,500 10,700 10,300 291,900 3,094,140,000
15/11/2011 10,200 0.20 ▲ 2.00 10,000 10,400 10,000 131,400 1,340,280,000
14/11/2011 10,000 -0.30 ▼ -2.91 10,400 10,400 9,900 259,300 2,593,000,000
11/11/2011 10,300 -0.40 ▼ -3.74 10,800 10,800 10,300 165,400 1,703,620,000
10/11/2011 10,700 -0.60 ▼ -5.31 11,000 11,000 10,700 284,900 3,048,430,000
09/11/2011 11,300 -0.40 ▼ -3.42 12,000 12,000 11,200 170,600 1,927,780,000
08/11/2011 11,700 -0.10 ▼ -0.85 12,000 12,000 11,600 72,300 845,910,000
07/11/2011 11,800 -0.60 ▼ -4.84 12,700 12,700 11,800 192,600 2,272,680,000
04/11/2011 12,400 0.00 ■■ 0.00 13,000 13,000 12,200 238,300 2,954,920,000
03/11/2011 12,400 -0.30 ▼ -2.36 12,600 12,700 12,300 230,800 2,861,920,000
02/11/2011 12,700 -0.10 ▼ -0.78 12,600 12,700 12,500 102,300 1,299,210,000
01/11/2011 12,800 -0.60 ▼ -4.48 13,200 13,200 12,800 116,000 1,484,800,000
31/10/2011 13,400 -0.10 ▼ -0.74 13,700 14,200 13,100 336,800 4,513,120,000
28/10/2011 13,500 0.80 ▲ 6.30 13,400 13,500 12,900 726,800 9,811,800,000
27/10/2011 12,700 0.10 ▲ 0.79 12,700 12,800 12,600 55,300 702,310,000
26/10/2011 12,600 -0.20 ▼ -1.56 12,800 12,900 12,600 81,400 1,025,640,000
25/10/2011 12,800 -0.10 ▼ -0.78 12,800 13,000 12,700 77,600 993,280,000
24/10/2011 12,900 -0.30 ▼ -2.27 13,400 13,500 12,900 54,800 706,920,000
21/10/2011 13,200 0.60 ▲ 4.76 12,800 13,200 12,800 146,500 1,933,800,000
20/10/2011 12,600 0.00 ■■ 0.00 12,900 13,000 12,600 78,100 984,060,000
19/10/2011 12,600 0.10 ▲ 0.80 12,800 13,000 12,600 88,400 1,113,840,000
18/10/2011 12,500 -0.30 ▼ -2.34 12,800 12,800 12,500 105,300 1,316,250,000
17/10/2011 12,800 -0.20 ▼ -1.54 13,100 13,100 12,600 125,200 1,602,560,000
14/10/2011 13,000 0.00 ■■ 0.00 13,700 13,900 13,000 132,000 1,716,000,000
13/10/2011 13,000 0.10 ▲ 0.78 13,200 13,400 12,800 156,100 2,029,300,000
12/10/2011 12,900 -0.40 ▼ -3.01 13,600 13,600 12,600 331,300 4,273,770,000
11/10/2011 13,300 0.00 ■■ 0.00 13,700 13,700 13,200 92,800 1,234,240,000
10/10/2011 13,300 -0.20 ▼ -1.48 13,400 13,800 13,200 125,800 1,673,140,000
07/10/2011 13,500 -0.40 ▼ -2.88 13,900 13,900 13,400 174,700 2,358,450,000
06/10/2011 13,900 0.70 ▲ 5.30 13,500 14,000 13,400 223,200 3,102,480,000
05/10/2011 13,200 -0.10 ▼ -0.75 13,500 13,500 13,100 143,800 1,898,160,000
04/10/2011 13,300 0.30 ▲ 2.31 13,200 13,300 12,700 314,800 4,186,840,000
03/10/2011 13,000 -0.70 ▼ -5.11 13,700 13,700 12,900 227,000 2,951,000,000
30/09/2011 13,700 0.00 ■■ 0.00 13,800 13,900 13,500 198,800 2,723,560,000
29/09/2011 13,700 -0.70 ▼ -4.86 14,200 14,200 13,500 514,000 7,041,800,000
28/09/2011 14,400 -0.20 ▼ -1.37 14,700 14,900 14,200 402,300 5,793,120,000
27/09/2011 14,600 0.00 ■■ 0.00 14,800 15,200 14,500 257,200 3,755,120,000
26/09/2011 14,600 0.40 ▲ 2.82 14,200 15,000 14,000 569,800 8,319,080,000
23/09/2011 14,200 0.20 ▲ 1.43 13,900 14,400 13,600 459,000 6,517,800,000
22/09/2011 14,000 0.30 ▲ 2.19 13,600 14,000 13,500 308,900 4,324,600,000
21/09/2011 13,700 0.10 ▲ 0.74 13,600 14,000 13,400 287,800 3,942,860,000
20/09/2011 13,600 -0.40 ▼ -2.86 13,800 14,200 13,500 459,200 6,245,120,000
19/09/2011 14,000 0.40 ▲ 2.94 13,300 14,100 13,200 354,800 4,967,200,000
16/09/2011 13,600 -0.10 ▼ -0.73 13,900 14,100 13,300 578,800 7,871,680,000
15/09/2011 13,700 -0.60 ▼ -4.20 14,400 14,400 13,500 584,900 8,013,130,000
14/09/2011 14,300 -0.90 ▼ -5.92 15,300 15,300 14,300 660,500 9,445,150,000
13/09/2011 15,200 0.40 ▲ 2.70 15,000 15,500 14,800 465,400 7,074,080,000
12/09/2011 14,800 0.80 ▲ 5.71 13,900 14,800 13,800 643,800 9,528,240,000
09/09/2011 14,000 0.20 ▲ 1.45 13,500 14,200 13,500 446,200 6,246,800,000
08/09/2011 13,800 0.70 ▲ 5.34 13,500 13,900 13,500 804,800 11,106,240,000
07/09/2011 13,100 0.80 ▲ 6.50 12,600 13,100 12,600 520,000 6,812,000,000
06/09/2011 12,300 -0.40 ▼ -3.15 12,400 12,600 12,000 324,500 3,991,350,000
05/09/2011 12,700 -0.20 ▼ -1.55 12,800 12,900 12,400 363,900 4,621,530,000
01/09/2011 12,900 0.00 ■■ 0.00 12,600 13,000 12,600 332,700 4,291,830,000
31/08/2011 12,900 -0.10 ▼ -0.77 13,000 13,300 12,400 687,500 8,868,750,000
30/08/2011 13,000 0.10 ▲ 0.78 13,100 13,400 12,900 394,900 5,133,700,000
29/08/2011 12,900 0.80 ▲ 6.61 12,500 12,900 11,900 539,800 6,963,420,000
26/08/2011 12,100 0.10 ▲ 0.83 12,200 12,400 11,700 519,800 6,289,580,000
25/08/2011 12,000 0.70 ▲ 6.19 12,000 12,000 11,800 1,154,500 13,854,000,000
24/08/2011 11,300 0.90 ▲ 8.65 11,300 11,300 11,300 60,100 679,130,000
23/08/2011 10,400 -0.30 ▼ -2.80 11,000 11,000 10,300 230,600 2,398,240,000
22/08/2011 10,700 0.90 ▲ 9.18 10,100 10,700 10,100 188,700 2,019,090,000
19/08/2011 9,800 -0.20 ▼ -2.00 9,500 10,300 9,500 233,300 2,286,340,000
18/08/2011 10,000 -0.10 ▼ -0.99 10,400 10,500 10,000 272,800 2,728,000,000
17/08/2011 10,100 0.70 ▲ 7.45 9,600 10,100 9,600 150,700 1,522,070,000
16/08/2011 9,400 0.00 ■■ 0.00 9,700 9,700 9,400 28,000 263,200,000
15/08/2011 9,400 -0.10 ▼ -1.05 9,400 9,500 9,300 31,000 291,400,000
12/08/2011 9,500 0.00 ■■ 0.00 9,500 9,600 9,400 55,100 523,450,000
11/08/2011 9,500 -0.10 ▼ -1.04 9,400 9,500 9,300 49,300 468,350,000
10/08/2011 9,600 0.30 ▲ 3.23 9,800 9,800 9,500 45,600 437,760,000
09/08/2011 9,300 -0.50 ▼ -5.10 9,600 9,600 9,300 130,800 1,216,440,000
08/08/2011 9,800 -0.10 ▼ -1.01 9,800 10,100 9,800 33,800 331,240,000
05/08/2011 9,900 -0.30 ▼ -2.94 10,200 10,200 9,900 79,700 789,030,000
04/08/2011 10,200 0.50 ▲ 5.15 9,800 10,300 9,800 210,300 2,145,060,000
03/08/2011 9,700 -0.10 ▼ -1.02 9,600 9,800 9,600 98,400 954,480,000
02/08/2011 9,800 -0.10 ▼ -1.01 10,000 10,200 9,700 114,800 1,125,040,000
01/08/2011 9,900 -0.20 ▼ -1.98 10,100 10,400 9,900 56,500 559,350,000
29/07/2011 10,100 0.10 ▲ 1.00 10,300 10,300 10,000 130,000 1,313,000,000
28/07/2011 10,000 0.00 ■■ 0.00 10,100 10,300 10,000 72,900 729,000,000
27/07/2011 10,000 -0.20 ▼ -1.96 10,400 10,400 10,000 68,300 683,000,000
26/07/2011 10,200 -0.10 ▼ -0.97 10,200 10,400 10,200 55,300 564,060,000
25/07/2011 10,300 0.00 ■■ 0.00 10,300 10,500 10,300 16,800 173,040,000
22/07/2011 10,300 -0.10 ▼ -0.96 10,500 10,700 10,300 25,900 266,770,000
21/07/2011 10,400 -0.40 ▼ -3.70 10,600 10,700 10,300 38,100 396,240,000
20/07/2011 10,800 0.30 ▲ 2.86 10,800 10,800 10,300 33,300 359,640,000
19/07/2011 10,500 0.10 ▲ 0.96 10,600 10,900 10,200 95,600 1,003,800,000
18/07/2011 10,400 -0.10 ▼ -0.95 10,500 10,500 10,300 35,000 364,000,000
15/07/2011 10,500 -0.10 ▼ -0.94 11,200 11,200 10,400 22,000 231,000,000
14/07/2011 10,600 -0.10 ▼ -0.93 11,000 11,000 10,300 30,400 322,240,000
13/07/2011 10,700 0.20 ▲ 1.90 10,300 10,700 10,300 75,700 809,990,000
12/07/2011 10,500 0.20 ▲ 1.94 10,100 10,500 10,100 41,200 432,600,000
11/07/2011 10,300 -0.30 ▼ -2.83 10,500 10,500 10,200 108,200 1,114,460,000
08/07/2011 10,600 -0.10 ▼ -0.93 10,600 10,800 10,500 36,200 383,720,000
07/07/2011 10,700 -0.30 ▼ -2.73 10,600 11,000 10,600 37,800 404,460,000
06/07/2011 11,000 0.00 ■■ 0.00 11,500 11,500 10,800 105,600 1,161,600,000
05/07/2011 11,000 0.60 ▲ 5.77 10,500 11,000 10,500 118,100 1,299,100,000
04/07/2011 10,400 0.10 ▲ 0.97 10,300 10,500 10,000 68,200 709,280,000
01/07/2011 10,300 -0.40 ▼ -3.74 10,500 10,500 10,000 139,500 1,436,850,000
30/06/2011 10,700 0.00 ■■ 0.00 10,500 10,800 10,500 118,400 1,266,880,000
29/06/2011 10,700 -0.10 ▼ -0.93 10,700 10,800 10,400 81,300 869,910,000
28/06/2011 10,800 -0.20 ▼ -1.82 11,000 11,000 10,700 63,100 681,480,000
27/06/2011 11,000 0.10 ▲ 0.92 11,000 11,200 10,800 24,000 264,000,000
24/06/2011 10,900 0.00 ■■ 0.00 11,100 11,100 10,700 75,600 824,040,000
23/06/2011 10,900 -0.30 ▼ -2.68 11,200 11,200 10,700 50,300 548,270,000
22/06/2011 11,200 -0.10 ▼ -0.88 11,000 11,700 11,000 135,500 1,517,600,000
21/06/2011 11,300 0.80 ▲ 7.62 11,000 11,300 10,600 127,500 1,440,750,000
20/06/2011 10,500 -0.30 ▼ -2.78 11,000 11,000 10,300 93,600 982,800,000
17/06/2011 10,800 -0.80 ▼ -6.90 11,600 11,600 10,700 189,700 2,048,760,000
16/06/2011 11,600 -0.30 ▼ -2.52 11,100 12,000 11,100 212,200 2,461,520,000
15/06/2011 11,900 -0.30 ▼ -2.46 12,100 12,200 11,900 142,500 1,695,750,000
14/06/2011 12,200 -0.80 ▼ -6.15 12,800 13,300 12,100 236,600 2,886,520,000
13/06/2011 13,000 0.30 ▲ 2.36 13,400 13,400 12,300 281,700 3,662,100,000
10/06/2011 12,700 0.40 ▲ 3.25 12,300 12,700 12,300 520,400 6,609,080,000
09/06/2011 12,300 0.90 ▲ 7.89 11,100 12,400 11,000 179,600 2,209,080,000
08/06/2011 11,400 -0.10 ▼ -0.87 12,200 12,200 11,200 187,500 2,137,500,000
07/06/2011 11,500 0.60 ▲ 5.50 11,000 11,500 11,000 201,000 2,311,500,000
06/06/2011 10,900 -0.20 ▼ -1.80 11,000 11,100 10,600 90,300 984,270,000
03/06/2011 11,100 0.20 ▲ 1.83 11,500 11,600 10,800 269,300 2,989,230,000
02/06/2011 10,900 0.60 ▲ 5.83 10,800 10,900 10,800 111,300 1,213,170,000
01/06/2011 10,300 0.50 ▲ 5.10 10,000 10,300 10,000 59,800 615,940,000
31/05/2011 9,800 0.00 ■■ 0.00 9,700 10,000 9,500 25,300 247,940,000
30/05/2011 9,800 -0.20 ▼ -2.00 10,500 10,600 9,800 91,700 898,660,000
27/05/2011 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 92,700 927,000,000
26/05/2011 10,000 0.60 ▲ 6.38 8,900 10,100 8,900 252,600 2,526,000,000
25/05/2011 9,400 -0.70 ▼ -6.93 9,600 9,900 9,400 349,600 3,286,240,000
24/05/2011 10,100 -0.70 ▼ -6.48 10,400 10,400 10,100 296,100 2,990,610,000
23/05/2011 10,800 -0.80 ▼ -6.90 10,700 11,100 10,700 195,500 2,111,400,000
20/05/2011 11,600 0.10 ▲ 0.87 11,600 11,700 11,300 103,700 1,202,920,000
19/05/2011 11,500 -0.20 ▼ -1.71 11,700 11,900 11,500 68,800 791,200,000
18/05/2011 11,700 -0.40 ▼ -3.31 12,000 12,000 11,600 101,600 1,188,720,000
17/05/2011 12,100 -0.50 ▼ -3.97 12,500 12,500 12,000 75,800 917,180,000
16/05/2011 12,600 -0.30 ▼ -2.33 13,000 13,000 12,500 39,700 500,220,000
13/05/2011 12,900 0.00 ■■ 0.00 13,100 13,200 12,800 56,800 732,720,000
12/05/2011 12,900 -0.10 ▼ -0.77 13,000 13,100 12,800 23,600 304,440,000
11/05/2011 13,000 -0.10 ▼ -0.76 13,200 13,200 12,900 19,200 249,600,000
10/05/2011 13,100 -0.20 ▼ -1.50 13,400 13,500 13,100 41,900 548,890,000
09/05/2011 13,300 0.20 ▲ 1.53 13,700 13,700 13,100 45,700 607,810,000
06/05/2011 13,100 -0.20 ▼ -1.50 13,100 13,400 13,000 79,200 1,037,520,000
05/05/2011 13,300 0.40 ▲ 3.10 13,100 13,500 12,900 178,900 2,379,370,000
04/05/2011 12,900 0.00 ■■ 0.00 13,000 13,000 12,900 59,400 766,260,000
29/04/2011 12,900 -0.10 ▼ -0.77 13,000 13,300 12,900 42,600 549,540,000
28/04/2011 13,000 -0.10 ▼ -0.76 13,300 13,300 12,900 79,600 1,034,800,000
27/04/2011 13,100 0.00 ■■ 0.00 13,400 13,500 12,900 46,000 602,600,000
26/04/2011 13,100 -0.90 ▼ -6.43 13,800 13,800 13,000 92,600 1,213,060,000
25/04/2011 14,000 0.60 ▲ 4.48 13,500 14,000 13,500 175,600 2,458,400,000
22/04/2011 13,400 0.00 ■■ 0.00 13,500 13,500 12,900 131,600 1,763,440,000
21/04/2011 13,400 0.00 ■■ 0.00 13,500 13,800 13,300 106,900 1,432,460,000
20/04/2011 13,400 0.00 ■■ 0.00 13,500 13,600 13,300 90,300 1,210,020,000
19/04/2011 13,400 0.20 ▲ 1.52 13,200 13,600 13,200 103,100 1,381,540,000
18/04/2011 13,200 -0.40 ▼ -2.94 13,800 13,800 13,100 162,900 2,150,280,000
15/04/2011 13,600 -0.40 ▼ -2.86 14,100 14,200 13,600 103,700 1,410,320,000
14/04/2011 14,000 -0.20 ▼ -1.41 14,200 14,300 13,900 85,600 1,198,400,000
13/04/2011 14,200 -0.20 ▼ -1.39 14,400 14,400 14,100 50,200 712,840,000
08/04/2011 14,400 0.00 ■■ 0.00 14,100 14,500 14,100 77,300 1,113,120,000
07/04/2011 14,400 -0.40 ▼ -2.70 14,900 14,900 14,300 143,200 2,062,080,000
06/04/2011 14,800 0.80 ▲ 5.71 14,000 14,800 14,000 300,400 4,445,920,000
05/04/2011 14,000 0.10 ▲ 0.72 14,000 14,100 13,800 136,100 1,905,400,000
04/04/2011 13,900 0.00 ■■ 0.00 14,000 14,000 13,600 56,800 789,520,000
01/04/2011 13,900 -0.20 ▼ -1.42 14,000 14,200 13,900 140,900 1,958,510,000
31/03/2011 14,100 -0.10 ▼ -0.70 14,400 14,500 14,000 64,100 903,810,000
30/03/2011 14,200 -0.10 ▼ -0.70 14,100 14,300 13,800 102,700 1,458,340,000
29/03/2011 14,300 -0.30 ▼ -2.05 14,700 14,700 14,200 89,000 1,272,700,000
28/03/2011 14,600 0.10 ▲ 0.69 15,000 15,000 14,500 115,700 1,689,220,000
25/03/2011 14,500 -0.30 ▼ -2.03 14,900 14,900 14,400 177,300 2,570,850,000
24/03/2011 14,800 -0.20 ▼ -1.33 15,000 15,200 14,700 86,100 1,274,280,000
23/03/2011 15,000 0.10 ▲ 0.67 15,100 15,300 14,600 109,600 1,644,000,000
22/03/2011 14,900 -0.50 ▼ -3.25 16,000 16,200 14,800 275,000 4,097,500,000
21/03/2011 15,400 -0.10 ▼ -0.65 16,000 16,200 15,300 248,700 3,829,980,000
18/03/2011 17,100 0.60 ▲ 3.64 16,700 17,200 16,300 402,500 6,882,750,000
17/03/2011 16,500 0.20 ▲ 1.23 16,300 16,800 16,300 208,800 3,445,200,000
16/03/2011 16,300 0.00 ■■ 0.00 16,300 16,500 15,900 232,900 3,796,270,000
15/03/2011 16,300 1.30 ▲ 8.67 16,000 16,500 15,600 508,000 8,280,400,000
14/03/2011 15,000 -0.80 ▼ -5.06 15,800 16,400 14,800 265,500 3,982,500,000
11/03/2011 15,800 0.90 ▲ 6.04 15,500 15,800 15,500 138,000 2,180,400,000
10/03/2011 14,900 0.80 ▲ 5.67 14,100 14,900 14,100 124,300 1,852,070,000
09/03/2011 14,100 -0.40 ▼ -2.76 14,400 14,500 13,800 119,400 1,683,540,000
08/03/2011 14,500 -0.10 ▼ -0.68 14,800 14,800 14,500 142,000 2,059,000,000
07/03/2011 14,600 0.20 ▲ 1.39 14,800 14,900 14,300 129,400 1,889,240,000
04/03/2011 14,400 0.00 ■■ 0.00 13,800 14,500 13,800 229,200 3,300,480,000
03/03/2011 14,400 -0.30 ▼ -2.04 14,600 14,800 14,200 243,600 3,507,840,000
02/03/2011 14,700 -0.90 ▼ -5.77 15,500 15,500 14,600 447,200 6,573,840,000
01/03/2011 15,600 -0.30 ▼ -1.89 15,600 15,800 15,500 141,900 2,213,640,000
28/02/2011 15,900 -0.30 ▼ -1.85 16,500 16,500 15,800 64,000 1,017,600,000
25/02/2011 16,200 0.20 ▲ 1.25 15,800 16,400 15,600 72,300 1,171,260,000
24/02/2011 16,000 -0.50 ▼ -3.03 16,400 16,400 15,500 105,800 1,692,800,000
23/02/2011 16,500 0.50 ▲ 3.12 16,400 16,500 16,000 163,400 2,696,100,000
22/02/2011 16,000 0.00 ■■ 0.00 15,800 16,000 15,300 241,900 3,870,400,000
21/02/2011 16,000 -1.00 ▼ -5.88 16,500 16,600 16,000 411,500 6,584,000,000
18/02/2011 17,000 -0.50 ▼ -2.86 17,600 17,700 16,900 233,400 3,967,800,000
17/02/2011 17,500 -0.30 ▼ -1.69 17,700 17,700 17,400 87,500 1,531,250,000
16/02/2011 17,800 -0.40 ▼ -2.20 18,100 18,100 17,800 104,300 1,856,540,000
15/02/2011 18,200 0.30 ▲ 1.68 18,000 18,300 17,800 141,100 2,568,020,000
14/02/2011 17,900 -0.50 ▼ -2.72 18,600 18,600 17,900 139,900 2,504,210,000
11/02/2011 18,400 -0.10 ▼ -0.54 18,400 18,600 18,200 64,300 1,183,120,000
10/02/2011 18,500 -0.20 ▼ -1.07 18,600 18,900 18,400 55,400 1,024,900,000
09/02/2011 18,700 0.40 ▲ 2.19 18,300 19,500 18,300 121,300 2,268,310,000
08/02/2011 18,300 -0.10 ▼ -0.54 18,600 18,600 18,100 12,100 221,430,000
28/01/2011 18,400 0.30 ▲ 1.66 18,500 18,500 18,100 96,800 1,781,120,000
27/01/2011 18,100 0.10 ▲ 0.56 18,200 18,300 18,000 97,700 1,768,370,000
26/01/2011 18,000 0.10 ▲ 0.56 17,900 18,300 17,900 53,500 963,000,000
25/01/2011 17,900 -0.10 ▼ -0.56 17,900 18,000 17,800 187,200 3,350,880,000
24/01/2011 18,000 -0.30 ▼ -1.64 18,700 18,700 17,700 130,200 2,343,600,000
21/01/2011 18,300 -0.20 ▼ -1.08 18,700 18,900 18,300 151,000 2,763,300,000
20/01/2011 18,500 -0.10 ▼ -0.54 18,900 18,900 18,300 105,200 1,946,200,000
19/01/2011 18,600 0.10 ▲ 0.54 18,800 19,000 18,300 138,100 2,568,660,000
18/01/2011 18,500 -0.50 ▼ -2.63 18,600 19,400 18,400 195,200 3,611,200,000
17/01/2011 19,000 0.30 ▲ 1.60 19,000 19,800 18,900 227,700 4,326,300,000
14/01/2011 18,700 0.10 ▲ 0.54 18,800 19,000 18,300 169,300 3,165,910,000
13/01/2011 18,600 0.40 ▲ 2.20 18,200 18,700 18,000 110,900 2,062,740,000
12/01/2011 18,200 0.10 ▲ 0.55 18,600 18,800 17,900 189,300 3,445,260,000
11/01/2011 18,100 -0.60 ▼ -3.21 18,500 18,500 17,700 321,400 5,817,340,000
10/01/2011 18,700 -1.00 ▼ -5.08 19,500 19,500 18,600 334,400 6,253,280,000
07/01/2011 19,700 -0.30 ▼ -1.50 19,900 20,200 19,600 191,500 3,772,550,000
06/01/2011 20,000 0.00 ■■ 0.00 20,200 20,200 19,700 106,400 2,128,000,000
05/01/2011 20,000 -0.80 ▼ -3.85 20,600 20,600 19,800 328,500 6,570,000,000
04/01/2011 20,800 -0.20 ▼ -0.95 21,400 21,600 20,800 224,000 4,659,200,000
31/12/2010 21,000 0.20 ▲ 0.96 21,200 21,200 20,700 113,100 2,375,100,000
30/12/2010 20,800 -0.40 ▼ -1.89 21,500 21,500 20,600 193,200 4,018,560,000
29/12/2010 21,200 -1.00 ▼ -4.50 21,800 22,400 21,000 245,200 5,198,240,000
28/12/2010 22,200 1.40 ▲ 6.73 21,300 22,400 21,000 509,800 11,317,560,000
27/12/2010 20,800 -0.20 ▼ -0.95 21,100 21,800 20,700 160,400 3,336,320,000
24/12/2010 21,000 0.00 ■■ 0.00 21,300 21,600 20,700 259,100 5,441,100,000
23/12/2010 21,000 -0.60 ▼ -2.78 21,500 21,900 20,600 591,600 12,423,600,000
22/12/2010 21,600 -0.90 ▼ -4.00 22,500 22,900 20,900 932,000 20,131,200,000
21/12/2010 22,500 0.50 ▲ 2.27 21,500 23,300 21,300 859,700 19,343,250,000
20/12/2010 22,000 0.60 ▲ 2.80 22,500 22,500 21,300 880,900 19,379,800,000
17/12/2010 21,400 1.20 ▲ 5.94 20,500 21,400 20,200 617,200 13,208,080,000
16/12/2010 20,200 -0.50 ▼ -2.42 20,200 20,700 19,900 763,900 15,430,780,000
15/12/2010 20,700 -0.20 ▼ -0.96 21,500 21,900 20,700 482,100 9,979,470,000
14/12/2010 20,900 -1.10 ▼ -5.00 23,200 23,400 20,700 812,900 16,989,610,000
13/12/2010 22,000 1.30 ▲ 6.28 22,000 22,000 22,000 211,300 4,648,600,000
10/12/2010 20,700 0.60 ▲ 2.99 19,000 20,700 18,500 831,600 17,214,120,000
09/12/2010 20,100 1.20 ▲ 6.35 18,900 20,300 18,500 505,900 10,168,590,000
08/12/2010 18,900 -0.90 ▼ -4.55 19,500 20,500 18,900 470,200 8,886,780,000
07/12/2010 19,800 -0.50 ▼ -2.46 20,700 21,400 19,600 798,000 15,800,400,000
06/12/2010 20,300 0.40 ▲ 2.01 21,200 21,200 19,900 977,200 19,837,160,000
03/12/2010 19,900 0.60 ▲ 3.11 19,800 19,900 19,800 239,100 4,758,090,000
02/12/2010 19,300 1.70 ▲ 9.66 18,700 19,300 17,700 775,700 14,971,010,000
01/12/2010 17,600 -1.10 ▼ -5.88 19,000 19,000 17,500 501,100 8,819,360,000
30/11/2010 18,700 0.70 ▲ 3.89 17,800 18,700 17,800 549,500 10,275,650,000
29/11/2010 18,000 0.90 ▲ 5.26 16,900 18,000 16,200 529,700 9,534,600,000
26/11/2010 17,100 0.40 ▲ 2.40 16,700 17,500 16,500 284,500 4,864,950,000
25/11/2010 16,700 1.00 ▲ 6.37 15,900 16,700 15,900 451,700 7,543,390,000
24/11/2010 15,700 0.10 ▲ 0.64 15,200 16,000 15,200 78,400 1,230,880,000
23/11/2010 15,600 0.00 ■■ 0.00 15,200 15,900 15,200 121,200 1,890,720,000
22/11/2010 15,600 0.00 ■■ 0.00 15,100 15,700 14,900 133,700 2,085,720,000
19/11/2010 15,600 -0.80 ▼ -4.88 16,300 16,300 15,500 93,100 1,452,360,000
18/11/2010 16,400 0.70 ▲ 4.46 15,400 16,500 15,400 213,800 3,506,320,000
17/11/2010 15,700 0.50 ▲ 3.29 15,000 15,900 15,000 126,500 1,986,050,000
16/11/2010 15,200 -0.30 ▼ -1.94 15,500 15,700 14,900 232,500 3,534,000,000
15/11/2010 15,500 -0.60 ▼ -3.73 15,700 16,500 15,400 110,500 1,712,750,000
12/11/2010 16,100 -0.60 ▼ -3.59 16,300 16,700 15,800 390,900 6,293,490,000
11/11/2010 16,700 -0.60 ▼ -3.47 17,200 17,200 16,600 140,400 2,344,680,000
10/11/2010 17,300 0.10 ▲ 0.58 17,200 17,400 17,000 100,600 1,740,380,000
09/11/2010 17,200 -0.80 ▼ -4.44 17,500 17,600 17,100 147,700 2,540,440,000
08/11/2010 18,000 -0.40 ▼ -2.17 18,700 18,700 18,000 122,700 2,208,600,000
05/11/2010 18,400 0.70 ▲ 3.95 17,700 18,800 17,700 176,400 3,245,760,000
04/11/2010 17,700 0.10 ▲ 0.57 16,600 18,100 16,500 178,400 3,157,680,000
03/11/2010 17,600 -0.50 ▼ -2.76 17,900 18,100 17,400 143,900 2,532,640,000
02/11/2010 18,100 -0.40 ▼ -2.16 18,500 18,500 17,900 125,300 2,267,930,000
01/11/2010 18,500 -0.30 ▼ -1.60 18,600 18,700 18,400 101,600 1,879,600,000
29/10/2010 18,800 0.20 ▲ 1.08 19,000 19,200 18,600 63,400 1,191,920,000
28/10/2010 18,600 -0.40 ▼ -2.11 18,500 19,000 18,500 81,200 1,510,320,000
27/10/2010 19,000 -0.40 ▼ -2.06 19,500 19,500 18,700 120,200 2,283,800,000
26/10/2010 19,400 0.90 ▲ 4.86 18,900 19,400 18,900 199,400 3,868,360,000
25/10/2010 18,500 0.10 ▲ 0.54 18,500 18,600 17,800 189,100 3,498,350,000
22/10/2010 18,400 -0.20 ▼ -1.08 19,000 19,000 18,100 129,400 2,380,960,000
21/10/2010 18,600 -0.40 ▼ -2.11 19,200 19,500 18,000 143,300 2,665,380,000
20/10/2010 19,000 -0.80 ▼ -4.04 19,500 19,600 18,600 374,900 7,123,100,000
19/10/2010 19,800 -0.90 ▼ -4.35 20,800 21,000 19,300 328,100 6,496,380,000
18/10/2010 20,700 0.00 ■■ 0.00 20,800 21,200 20,500 147,500 3,053,250,000
15/10/2010 20,700 -0.10 ▼ -0.48 21,000 21,000 20,600 53,800 1,113,660,000
14/10/2010 20,800 -0.10 ▼ -0.48 21,000 21,500 20,700 118,200 2,458,560,000
13/10/2010 20,900 0.10 ▲ 0.48 20,000 21,000 19,600 163,400 3,415,060,000
12/10/2010 20,800 -0.10 ▼ -0.48 21,200 21,200 20,700 139,200 2,895,360,000
11/10/2010 20,900 -0.20 ▼ -0.95 21,000 21,300 20,800 78,300 1,636,470,000
08/10/2010 21,100 -0.30 ▼ -1.40 21,700 21,900 20,800 223,400 4,713,740,000
07/10/2010 21,400 -0.70 ▼ -3.17 22,200 22,500 21,400 141,000 3,017,400,000
06/10/2010 22,100 0.70 ▲ 3.27 21,900 22,500 21,400 195,000 4,309,500,000
05/10/2010 21,400 0.30 ▲ 1.42 21,000 21,700 20,500 179,100 3,832,740,000
04/10/2010 21,100 -1.30 ▼ -5.80 22,400 22,400 20,900 455,400 9,608,940,000
01/10/2010 22,400 -0.30 ▼ -1.32 22,800 22,800 22,200 127,900 2,864,960,000
30/09/2010 22,700 -0.20 ▼ -0.87 23,000 23,000 22,200 165,300 3,752,310,000
29/09/2010 22,900 -0.70 ▼ -2.97 23,800 23,800 22,800 180,900 4,142,610,000
28/09/2010 23,600 0.20 ▲ 0.85 23,500 24,300 23,400 224,000 5,286,400,000
27/09/2010 23,400 -0.10 ▼ -0.43 23,400 23,700 23,000 266,100 6,226,740,000
24/09/2010 23,500 0.00 ■■ 0.00 23,500 23,600 23,100 100,300 2,357,050,000
23/09/2010 23,500 -0.20 ▼ -0.84 23,400 24,000 22,700 210,400 4,944,400,000
22/09/2010 23,700 -0.30 ▼ -1.25 23,700 24,400 23,700 144,800 3,431,760,000
21/09/2010 24,000 -0.50 ▼ -2.04 24,900 24,900 23,800 227,600 5,462,400,000
20/09/2010 24,500 -0.20 ▼ -0.81 25,800 25,900 24,000 256,000 6,272,000,000
17/09/2010 24,700 1.30 ▲ 5.56 24,000 24,700 23,500 545,400 13,471,380,000
16/09/2010 23,400 0.50 ▲ 2.18 23,200 23,400 22,800 148,300 3,470,220,000
15/09/2010 22,900 -0.80 ▼ -3.38 23,500 23,600 22,700 159,500 3,652,550,000
14/09/2010 23,700 0.90 ▲ 3.95 23,800 24,000 23,000 194,700 4,614,390,000
13/09/2010 22,800 -1.10 ▼ -4.60 23,500 24,000 22,600 275,500 6,281,400,000
10/09/2010 23,900 -1.60 ▼ -6.27 25,500 25,800 23,600 566,000 13,527,400,000
09/09/2010 25,500 0.70 ▲ 2.82 24,800 26,000 24,400 369,700 9,427,350,000
08/09/2010 24,800 -0.70 ▼ -2.75 25,000 25,000 24,100 502,200 12,454,560,000
07/09/2010 25,500 -0.80 ▼ -3.04 26,900 27,000 25,300 329,000 8,389,500,000
06/09/2010 26,300 1.30 ▲ 5.20 25,200 26,300 25,200 827,700 21,768,510,000
01/09/2010 25,000 0.80 ▲ 3.31 24,000 25,200 23,700 426,300 10,657,500,000
31/08/2010 24,200 1.50 ▲ 6.61 23,200 24,200 22,700 822,500 19,904,500,000
30/08/2010 22,700 1.10 ▲ 5.09 22,000 22,700 22,000 95,700 2,172,390,000
27/08/2010 21,600 -0.10 ▼ -0.46 21,800 22,000 20,600 138,800 2,998,080,000
26/08/2010 21,700 0.20 ▲ 0.93 20,500 22,000 20,500 194,400 4,218,480,000
25/08/2010 21,500 -0.60 ▼ -2.71 21,500 21,700 20,600 579,700 12,463,550,000
24/08/2010 22,100 -1.10 ▼ -4.74 22,800 22,800 21,900 406,500 8,983,650,000
23/08/2010 23,200 -0.80 ▼ -3.33 23,900 24,000 23,000 123,400 2,862,880,000
20/08/2010 24,000 0.10 ▲ 0.42 23,800 24,800 22,900 306,100 7,346,400,000
19/08/2010 23,900 -0.20 ▼ -0.83 24,000 24,400 23,500 227,800 5,444,420,000
18/08/2010 24,100 -1.10 ▼ -4.37 24,900 25,100 23,900 235,300 5,670,730,000
17/08/2010 25,200 0.10 ▲ 0.40 26,500 26,500 24,100 429,700 10,828,440,000
16/08/2010 25,100 1.10 ▲ 4.58 24,500 25,100 24,000 294,000 7,379,400,000
13/08/2010 24,000 1.60 ▲ 7.14 22,000 24,000 22,000 493,300 11,839,200,000
12/08/2010 22,400 -1.50 ▼ -6.28 23,500 23,800 22,100 342,300 7,667,520,000
11/08/2010 23,900 1.00 ▲ 4.37 22,900 23,900 22,000 382,000 9,129,800,000
10/08/2010 22,900 -0.80 ▼ -3.38 23,500 23,700 22,100 350,800 8,033,320,000
09/08/2010 23,700 -1.40 ▼ -5.58 24,800 25,100 23,400 380,200 9,010,740,000
06/08/2010 25,100 -0.70 ▼ -2.71 26,300 26,300 24,400 296,400 7,439,640,000
05/08/2010 25,800 -0.60 ▼ -2.27 26,200 27,000 25,800 251,800 6,496,440,000
04/08/2010 26,400 -0.40 ▼ -1.49 27,200 27,200 26,100 144,800 3,822,720,000
03/08/2010 26,800 -0.10 ▼ -0.37 27,600 27,600 26,700 136,600 3,660,880,000
02/08/2010 26,900 -0.30 ▼ -1.10 27,600 27,600 26,900 145,800 3,922,020,000
30/07/2010 27,200 -0.10 ▼ -0.37 27,500 27,700 27,100 425,000 11,560,000,000
29/07/2010 27,300 0.10 ▲ 0.37 26,500 27,400 26,500 213,900 5,839,470,000
28/07/2010 27,200 -1.10 ▼ -3.89 27,300 28,000 26,800 235,400 6,402,880,000
27/07/2010 28,300 0.00 ■■ 0.00 28,200 28,600 27,800 222,000 6,282,600,000
26/07/2010 28,300 -0.40 ▼ -1.39 29,000 29,100 28,200 168,700 4,774,210,000
23/07/2010 28,700 -0.10 ▼ -0.35 28,800 29,400 28,500 139,100 3,992,170,000
22/07/2010 28,800 -0.10 ▼ -0.35 28,800 29,000 28,500 179,900 5,181,120,000
21/07/2010 28,900 -0.30 ▼ -1.03 30,000 30,000 28,700 145,200 4,196,280,000
20/07/2010 29,200 0.00 ■■ 0.00 28,800 30,000 28,800 193,300 5,644,360,000
19/07/2010 29,200 0.30 ▲ 1.04 28,500 29,300 28,500 172,000 5,022,400,000
16/07/2010 28,900 -0.10 ▼ -0.34 28,600 29,200 28,500 121,700 3,517,130,000
15/07/2010 29,000 -0.70 ▼ -2.36 29,600 29,800 28,800 145,200 4,210,800,000
14/07/2010 29,700 -0.30 ▼ -1.00 31,300 31,400 29,500 353,900 10,510,830,000
13/07/2010 30,000 1.60 ▲ 5.63 28,500 30,000 28,500 548,000 16,440,000,000
12/07/2010 28,400 0.40 ▲ 1.43 28,100 28,400 27,800 127,300 3,615,320,000
09/07/2010 28,000 0.10 ▲ 0.36 27,900 28,100 27,800 155,300 4,348,400,000
08/07/2010 27,900 0.00 ■■ 0.00 28,200 28,700 27,700 196,800 5,490,720,000
07/07/2010 27,900 -0.20 ▼ -0.71 28,100 28,800 27,800 200,000 5,580,000,000
06/07/2010 28,100 -0.60 ▼ -2.09 28,000 28,500 27,900 187,500 5,268,750,000
05/07/2010 28,700 -0.10 ▼ -0.35 28,800 28,900 28,500 140,600 4,035,220,000
02/07/2010 28,800 0.10 ▲ 0.35 28,500 28,800 28,500 165,500 4,766,400,000
01/07/2010 28,700 0.40 ▲ 1.41 28,400 29,000 28,300 261,800 7,513,660,000
30/06/2010 28,300 -0.90 ▼ -3.08 28,500 28,900 27,400 367,200 10,391,760,000
29/06/2010 29,200 -0.20 ▼ -0.68 29,400 29,600 29,100 261,000 7,621,200,000
28/06/2010 29,400 0.10 ▲ 0.34 29,400 30,000 29,000 214,100 6,294,540,000
25/06/2010 29,300 -0.70 ▼ -2.33 29,200 29,900 29,000 398,200 11,667,260,000
24/06/2010 30,000 -0.10 ▼ -0.33 30,500 31,000 29,800 303,400 9,102,000,000
23/06/2010 30,100 0.10 ▲ 0.33 29,500 30,300 29,100 321,500 9,677,150,000
22/06/2010 30,000 -0.90 ▼ -2.91 31,000 31,000 29,500 309,900 9,297,000,000
21/06/2010 30,900 0.40 ▲ 1.31 30,600 31,300 30,600 647,900 20,020,110,000
18/06/2010 30,500 0.00 ■■ 0.00 30,500 31,100 30,200 275,300 8,396,650,000
17/06/2010 30,500 -1.30 ▼ -4.09 32,000 32,000 30,400 436,700 13,319,350,000
16/06/2010 31,800 1.60 ▲ 5.30 30,600 31,800 30,500 733,400 23,322,120,000
15/06/2010 30,200 1.30 ▲ 4.50 29,000 30,500 28,900 595,300 17,978,060,000
14/06/2010 28,900 0.20 ▲ 0.70 29,000 29,200 28,700 352,700 10,193,030,000
11/06/2010 28,700 1.70 ▲ 6.30 29,000 29,200 28,300 334,400 9,597,280,000
10/06/2010 29,100 -0.10 ▼ -0.34 29,000 30,000 29,000 380,900 11,084,190,000
09/06/2010 29,200 -0.30 ▼ -1.02 29,100 30,500 28,900 314,000 9,168,800,000
08/06/2010 29,500 0.50 ▲ 1.72 28,500 29,600 28,300 312,800 9,227,600,000
07/06/2010 29,000 -1.90 ▼ -6.15 29,800 29,800 28,900 889,100 25,783,900,000
04/06/2010 30,900 -1.10 ▼ -3.44 31,800 31,900 30,600 472,700 14,606,430,000
03/06/2010 32,000 0.10 ▲ 0.31 33,000 34,200 31,600 434,200 13,894,400,000
02/06/2010 31,900 -0.90 ▼ -2.74 32,500 32,600 31,700 438,900 14,000,910,000
01/06/2010 32,800 2.20 ▲ 7.19 30,000 32,900 29,800 1,117,900 36,667,120,000
31/05/2010 30,600 -0.90 ▼ -2.86 31,900 31,900 30,000 246,200 7,533,720,000
28/05/2010 31,500 1.50 ▲ 5.00 30,800 31,500 30,700 681,300 21,460,950,000
27/05/2010 30,000 0.20 ▲ 0.67 29,000 30,400 28,400 517,400 15,522,000,000
26/05/2010 29,800 2.10 ▲ 7.58 27,900 29,800 27,900 653,800 19,483,240,000
25/05/2010 27,700 -0.40 ▼ -1.42 29,000 29,000 27,200 375,700 10,406,890,000
24/05/2010 28,100 0.90 ▲ 3.31 27,200 28,900 27,100 341,500 9,596,150,000
21/05/2010 27,200 -2.70 ▼ -9.03 28,900 28,900 27,200 503,700 13,700,640,000
20/05/2010 29,900 0.20 ▲ 0.67 28,200 30,900 27,900 542,100 16,208,790,000
19/05/2010 29,700 -2.00 ▼ -6.31 31,500 31,500 29,700 598,300 17,769,510,000
18/05/2010 31,700 -0.40 ▼ -1.25 32,400 32,500 31,600 252,300 7,997,910,000
17/05/2010 32,100 -1.70 ▼ -5.03 33,200 33,800 31,900 381,700 12,252,570,000
14/05/2010 33,800 0.30 ▲ 0.90 33,100 34,000 32,800 309,600 10,464,480,000
13/05/2010 33,500 1.00 ▲ 3.08 32,700 33,900 32,000 422,200 14,143,700,000
12/05/2010 32,500 -1.90 ▼ -5.52 34,500 34,500 32,500 801,300 26,042,250,000
11/05/2010 34,400 -0.30 ▼ -0.86 35,500 36,500 34,100 449,500 15,462,800,000
10/05/2010 34,700 -0.90 ▼ -2.53 35,600 35,900 34,200 533,100 18,498,570,000
07/05/2010 35,600 -1.30 ▼ -3.52 36,400 37,500 35,100 635,500 22,623,800,000
06/05/2010 36,900 0.70 ▲ 1.93 36,000 37,200 35,800 798,000 29,446,200,000
05/05/2010 36,200 -0.60 ▼ -1.63 36,500 36,500 35,800 483,300 17,495,460,000
04/05/2010 36,800 0.20 ▲ 0.55 37,000 38,800 36,500 610,000 22,448,000,000
29/04/2010 36,600 0.00 ■■ 0.00 36,000 37,300 36,000 603,100 22,073,460,000
28/04/2010 36,600 0.40 ▲ 1.10 36,200 37,800 36,000 522,600 19,127,160,000
27/04/2010 36,200 0.20 ▲ 0.56 36,200 37,400 35,800 561,200 20,315,440,000
26/04/2010 36,000 -1.00 ▼ -2.70 36,200 37,700 35,900 539,600 19,425,600,000
22/04/2010 37,000 -2.10 ▼ -5.37 39,500 40,000 36,100 799,300 29,574,100,000
21/04/2010 39,100 0.80 ▲ 2.09 39,500 40,000 37,700 1,197,700 46,830,070,000
20/04/2010 38,300 1.60 ▲ 4.36 36,800 38,900 36,300 1,404,200 53,780,860,000
19/04/2010 36,700 -0.60 ▼ -1.61 37,200 37,500 35,800 835,700 30,670,190,000
16/04/2010 37,300 -0.30 ▼ -0.80 40,000 40,000 37,200 922,400 34,405,520,000
15/04/2010 37,600 2.40 ▲ 6.82 35,900 37,600 35,900 1,068,300 40,168,080,000
14/04/2010 35,200 0.20 ▲ 0.57 35,100 36,000 34,500 886,400 31,201,280,000
13/04/2010 35,000 -1.10 ▼ -3.05 36,200 37,500 34,500 840,200 29,407,000,000
12/04/2010 36,100 -1.90 ▼ -5.00 37,500 37,500 35,300 747,000 26,966,700,000
09/04/2010 38,000 2.30 ▲ 6.44 38,000 38,000 36,600 2,106,700 80,054,600,000
08/04/2010 35,700 2.20 ▲ 6.57 33,500 35,700 33,500 1,803,200 64,374,240,000
07/04/2010 33,500 0.50 ▲ 1.52 33,000 33,800 32,600 605,400 20,280,900,000
06/04/2010 33,000 -0.30 ▼ -0.90 34,000 34,600 32,700 682,500 22,522,500,000
05/04/2010 33,300 2.30 ▲ 7.42 31,100 33,300 31,100 901,500 30,019,950,000
02/04/2010 31,000 -0.40 ▼ -1.27 31,400 31,600 30,800 371,600 11,519,600,000
01/04/2010 31,400 0.70 ▲ 2.28 30,600 31,800 30,400 275,500 8,650,700,000
31/03/2010 30,700 -0.60 ▼ -1.92 31,200 32,100 30,600 251,200 7,711,840,000
30/03/2010 31,300 0.00 ■■ 0.00 31,300 32,400 30,800 407,200 12,745,360,000
29/03/2010 31,300 0.50 ▲ 1.62 31,200 31,500 30,400 480,700 15,045,910,000
26/03/2010 30,800 0.30 ▲ 0.98 31,000 31,000 30,000 341,100 10,505,880,000
25/03/2010 30,500 -1.50 ▼ -4.69 32,000 32,000 30,000 377,900 11,525,950,000
24/03/2010 32,000 0.80 ▲ 2.56 31,500 32,300 30,900 397,800 12,729,600,000
23/03/2010 31,200 -0.70 ▼ -2.19 31,200 31,400 30,200 385,000 12,012,000,000
22/03/2010 31,900 -0.50 ▼ -1.54 32,500 32,500 31,500 205,400 6,552,260,000
19/03/2010 32,400 -0.80 ▼ -2.41 32,800 33,000 32,000 295,400 9,570,960,000
18/03/2010 33,200 1.50 ▲ 4.73 33,000 33,500 31,200 376,600 12,503,120,000
17/03/2010 31,700 -0.40 ▼ -1.25 32,000 33,000 30,500 395,500 12,537,350,000
16/03/2010 32,100 -1.80 ▼ -5.31 33,900 33,900 31,900 612,800 19,670,880,000
15/03/2010 33,900 -0.40 ▼ -1.17 34,800 35,500 33,700 589,200 19,973,880,000
12/03/2010 34,300 0.60 ▲ 1.78 34,000 34,500 33,300 609,900 20,919,570,000
11/03/2010 33,700 0.60 ▲ 1.81 34,000 34,700 33,200 707,310 23,836,347,000
10/03/2010 33,100 -0.80 ▼ -2.36 33,000 34,400 32,700 583,800 19,323,780,000
09/03/2010 33,900 -1.30 ▼ -3.69 34,500 35,000 33,600 551,800 18,706,020,000
08/03/2010 35,200 1.20 ▲ 3.53 35,100 35,200 34,400 611,500 21,524,800,000
05/03/2010 34,000 2.80 ▲ 8.97 31,500 34,000 31,000 1,010,000 34,340,000,000
04/03/2010 31,200 -0.10 ▼ -0.32 31,400 32,600 30,900 434,500 13,556,400,000
03/03/2010 31,300 0.40 ▲ 1.29 31,000 32,200 29,700 453,800 14,203,940,000
02/03/2010 30,900 1.60 ▲ 5.46 31,100 31,100 30,300 1,146,700 35,433,030,000
01/03/2010 29,300 1.80 ▲ 6.55 27,600 29,300 27,500 724,300 21,221,990,000
26/02/2010 27,500 0.10 ▲ 0.36 27,600 27,600 27,100 134,600 3,701,500,000
25/02/2010 27,400 0.10 ▲ 0.37 27,400 28,000 27,000 176,900 4,847,060,000
24/02/2010 27,300 0.70 ▲ 2.63 26,700 27,500 26,000 153,400 4,187,820,000
23/02/2010 26,600 -0.60 ▼ -2.21 27,000 27,100 26,500 174,900 4,652,340,000
22/02/2010 27,200 -0.20 ▼ -0.73 28,500 29,000 27,000 105,100 2,858,720,000
12/02/2010 27,400 1.50 ▲ 5.79 27,200 27,400 26,500 174,700 4,786,780,000
11/02/2010 27,500 0.50 ▲ 1.85 27,000 27,700 26,800 161,600 4,444,000,000
10/02/2010 27,000 0.20 ▲ 0.75 26,900 27,400 26,700 146,900 3,966,300,000
09/02/2010 26,800 -0.40 ▼ -1.47 27,500 27,500 26,600 169,000 4,529,200,000
08/02/2010 27,200 0.20 ▲ 0.74 27,000 27,500 26,800 147,900 4,022,880,000
05/02/2010 27,000 -0.80 ▼ -2.88 27,400 27,400 26,600 248,500 6,709,500,000
04/02/2010 27,800 1.00 ▲ 3.73 26,200 28,000 26,000 238,000 6,616,400,000
03/02/2010 26,800 0.00 ■■ 0.00 27,000 27,300 26,500 217,700 5,834,360,000
02/02/2010 26,800 -1.00 ▼ -3.60 27,600 28,000 26,700 151,000 4,046,800,000
01/02/2010 27,800 0.80 ▲ 2.96 27,000 28,200 26,700 191,400 5,320,920,000
29/01/2010 27,000 0.50 ▲ 1.89 25,600 27,200 25,500 179,000 4,833,000,000
28/01/2010 26,500 -0.50 ▼ -1.85 27,600 27,800 26,300 215,600 5,713,400,000
27/01/2010 27,000 -0.90 ▼ -3.23 29,000 29,600 26,600 338,500 9,139,500,000
26/01/2010 27,900 1.30 ▲ 4.89 26,600 27,900 26,600 183,100 5,108,490,000
25/01/2010 26,600 0.00 ■■ 0.00 26,500 26,700 24,500 190,600 5,069,960,000
22/01/2010 26,600 0.60 ▲ 2.31 26,000 27,000 24,600 233,300 6,205,780,000
21/01/2010 26,000 -1.20 ▼ -4.41 26,500 27,600 25,700 254,700 6,622,200,000
20/01/2010 27,200 -2.10 ▼ -7.17 30,000 30,000 27,100 284,600 7,741,120,000
19/01/2010 29,300 0.40 ▲ 1.38 27,200 29,800 27,000 327,000 9,581,100,000
18/01/2010 28,900 -1.80 ▼ -5.86 31,000 31,000 28,900 334,400 9,664,160,000
15/01/2010 30,700 -1.70 ▼ -5.25 33,000 33,000 30,200 263,100 8,077,170,000
14/01/2010 32,400 0.60 ▲ 1.89 32,400 32,400 31,000 556,600 18,033,840,000
13/01/2010 31,800 0.80 ▲ 2.58 31,000 33,000 29,400 522,500 16,615,500,000
12/01/2010 31,000 -2.00 ▼ -6.06 33,000 33,300 31,000 231,200 7,167,200,000
11/01/2010 33,000 -1.00 ▼ -2.94 34,500 35,200 32,900 614,600 20,281,800,000
08/01/2010 34,000 0.30 ▲ 0.89 34,500 35,800 32,000 783,600 26,642,400,000
07/01/2010 33,700 1.70 ▲ 5.31 33,000 34,800 31,300 712,100 23,997,770,000
06/01/2010 32,000 -0.20 ▼ -0.62 33,800 33,800 31,000 617,100 19,747,200,000
05/01/2010 32,200 1.80 ▲ 5.92 32,200 32,200 32,000 509,800 16,415,560,000
04/01/2010 30,400 1.90 ▲ 6.67 27,800 30,400 27,000 88,800 2,699,520,000
31/12/2009 28,500 1.30 ▲ 4.78 28,000 28,600 27,000 704,900 20,089,650,000
30/12/2009 27,200 1.30 ▲ 5.02 25,000 27,400 25,000 412,800 11,228,160,000
29/12/2009 25,900 -1.10 ▼ -4.07 27,200 27,200 25,400 363,600 9,417,240,000
28/12/2009 27,000 0.70 ▲ 2.66 28,000 28,000 25,900 481,000 12,987,000,000
25/12/2009 26,300 1.00 ▲ 3.95 25,400 26,300 25,400 237,700 6,251,510,000
24/12/2009 25,300 1.10 ▲ 4.55 24,500 25,300 23,000 397,600 10,059,280,000
23/12/2009 24,200 1.40 ▲ 6.14 23,300 24,500 22,100 341,900 8,273,980,000
22/12/2009 22,800 0.80 ▲ 3.64 23,500 23,500 22,600 560,900 12,788,520,000
21/12/2009 22,000 1.40 ▲ 6.80 22,000 22,000 21,800 204,100 4,490,200,000
18/12/2009 20,600 0.60 ▲ 3.00 20,200 20,600 20,200 213,900 4,406,340,000
17/12/2009 20,000 -0.50 ▼ -2.44 20,500 20,500 19,100 247,300 4,946,000,000
16/12/2009 20,500 -1.30 ▼ -5.96 20,800 21,000 20,500 348,400 7,142,200,000
15/12/2009 21,800 -0.40 ▼ -1.80 22,200 22,900 21,600 173,500 3,782,300,000
14/12/2009 22,200 1.50 ▲ 7.25 19,800 22,200 19,800 330,400 7,334,880,000
11/12/2009 20,700 -1.20 ▼ -5.48 21,100 22,000 20,700 156,100 3,231,270,000
10/12/2009 21,900 -1.40 ▼ -6.01 23,300 24,000 21,700 248,600 5,444,340,000
09/12/2009 23,300 -1.60 ▼ -6.43 23,700 24,100 23,300 394,100 9,182,530,000
08/12/2009 24,900 -1.50 ▼ -5.68 26,600 26,600 24,500 134,300 3,344,070,000
07/12/2009 26,400 -0.20 ▼ -0.75 26,500 27,000 26,000 261,700 6,908,880,000
04/12/2009 26,600 0.30 ▲ 1.14 26,400 27,000 26,200 146,400 3,894,240,000
03/12/2009 26,300 -0.50 ▼ -1.87 25,700 27,100 25,600 180,000 4,734,000,000
02/12/2009 26,800 -1.80 ▼ -6.29 29,500 29,800 26,600 199,600 5,349,280,000
01/12/2009 28,600 0.70 ▲ 2.51 28,000 28,600 27,500 329,000 9,409,400,000
30/11/2009 27,900 1.90 ▲ 7.31 26,500 28,000 26,000 352,200 9,826,380,000
27/11/2009 26,000 -1.30 ▼ -4.76 25,700 29,000 25,700 586,900 15,259,400,000
26/11/2009 27,300 -1.80 ▼ -6.19 27,300 28,300 27,300 103,800 2,833,740,000
25/11/2009 29,100 -1.40 ▼ -4.59 31,200 31,200 29,100 310,300 9,029,730,000
24/11/2009 30,500 -1.50 ▼ -4.69 32,500 32,500 30,300 301,000 9,180,500,000
23/11/2009 32,000 -1.50 ▼ -4.48 33,500 33,600 31,700 289,600 9,267,200,000
20/11/2009 33,500 -0.60 ▼ -1.76 34,000 34,600 33,200 205,400 6,880,900,000
19/11/2009 34,100 0.10 ▲ 0.29 34,500 35,000 33,000 446,800 15,235,880,000
18/11/2009 34,000 1.00 ▲ 3.03 33,000 34,500 32,100 370,600 12,600,400,000
17/11/2009 33,000 -1.10 ▼ -3.23 35,000 35,000 32,500 315,600 10,414,800,000
16/11/2009 34,100 0.00 ■■ 0.00 34,000 35,000 33,500 281,300 9,592,330,000
13/11/2009 34,100 0.10 ▲ 0.29 32,900 35,000 32,500 328,900 11,215,490,000
12/11/2009 34,000 1.60 ▲ 4.94 32,500 34,000 31,800 634,200 21,562,800,000
11/11/2009 32,400 -0.90 ▼ -2.70 33,500 33,700 31,400 716,700 23,221,080,000
10/11/2009 33,300 -1.50 ▼ -4.31 36,800 36,800 33,000 275,500 9,174,150,000
09/11/2009 34,800 -2.20 ▼ -5.95 38,300 38,400 34,800 249,600 8,686,080,000
06/11/2009 37,000 0.50 ▲ 1.37 38,300 38,300 35,700 808,600 29,918,200,000
05/11/2009 36,500 0.10 ▲ 0.27 36,300 36,500 34,900 1,468,500 53,600,250,000
04/11/2009 36,400 0.00 ■■ 0.00 36,000 37,900 35,000 327,600 11,924,640,000
03/11/2009 36,400 -2.10 ▼ -5.45 38,200 39,500 35,900 552,500 20,111,000,000
02/11/2009 38,500 -2.90 ▼ -7.00 38,500 39,500 38,500 224,800 8,654,800,000
30/10/2009 41,400 1.70 ▲ 4.28 41,100 42,400 40,000 347,800 14,398,920,000
29/10/2009 39,700 -2.50 ▼ -5.92 42,000 42,000 39,400 353,000 14,014,100,000
28/10/2009 42,200 1.60 ▲ 3.94 40,100 43,000 40,000 512,900 21,644,380,000
27/10/2009 40,600 -1.70 ▼ -4.02 41,000 42,600 39,800 613,600 24,912,160,000
26/10/2009 42,300 -2.10 ▼ -4.73 42,300 44,500 42,300 678,800 28,713,240,000
23/10/2009 44,400 -2.10 ▼ -4.52 49,700 51,000 44,400 831,300 36,909,720,000
22/10/2009 46,500 -0.50 ▼ -1.06 49,700 49,700 46,000 681,400 31,685,100,000
21/10/2009 47,000 2.20 ▲ 4.91 47,000 47,100 44,500 1,038,800 48,823,600,000
20/10/2009 44,800 2.30 ▲ 5.41 43,000 44,800 43,000 839,000 37,587,200,000
19/10/2009 42,500 -0.10 ▼ -0.23 42,900 43,000 41,000 425,500 18,083,750,000
16/10/2009 42,600 -2.40 ▼ -5.33 48,000 48,000 42,000 702,900 29,943,540,000
15/10/2009 45,000 1.50 ▲ 3.45 44,000 46,200 43,600 734,100 33,034,500,000
14/10/2009 43,500 0.30 ▲ 0.69 42,000 44,900 41,500 768,900 33,447,150,000
13/10/2009 43,200 1.30 ▲ 3.10 44,700 44,700 41,800 1,223,500 52,855,200,000
12/10/2009 41,900 2.30 ▲ 5.81 40,900 41,900 40,900 687,400 28,802,060,000
09/10/2009 39,600 1.60 ▲ 4.21 39,000 39,600 38,500 974,000 38,570,400,000
08/10/2009 38,000 2.10 ▲ 5.85 37,900 38,000 36,000 643,800 24,464,400,000
07/10/2009 35,900 1.10 ▲ 3.16 35,000 36,500 35,000 347,800 12,486,020,000
06/10/2009 34,800 0.00 ■■ 0.00 36,000 36,500 34,000 188,200 6,549,360,000
05/10/2009 34,800 0.00 ■■ 0.00 34,800 35,500 32,000 329,700 11,473,560,000
02/10/2009 34,800 -0.40 ▼ -1.14 35,000 35,000 33,100 492,000 17,121,600,000
01/10/2009 35,200 -0.70 ▼ -1.95 36,500 36,500 34,900 320,800 11,292,160,000
30/09/2009 35,900 -1.00 ▼ -2.71 37,000 37,000 35,500 267,800 9,614,020,000
29/09/2009 36,900 0.10 ▲ 0.27 37,200 37,500 36,600 384,000 14,169,600,000
28/09/2009 36,800 -0.60 ▼ -1.60 37,800 37,800 36,300 434,200 15,978,560,000
25/09/2009 37,400 1.10 ▲ 3.03 36,400 38,000 35,700 505,900 18,920,660,000
24/09/2009 36,300 -1.20 ▼ -3.20 37,500 37,500 36,000 578,900 21,014,070,000
23/09/2009 37,500 -1.00 ▼ -2.60 38,500 39,500 37,000 903,900 33,896,250,000
22/09/2009 38,500 -0.10 ▼ -0.26 39,900 40,400 37,500 924,400 35,589,400,000
21/09/2009 38,600 1.80 ▲ 4.89 38,000 38,600 37,800 354,200 13,672,120,000
18/09/2009 36,800 2.30 ▲ 6.67 35,000 36,800 34,000 1,052,000 38,713,600,000
17/09/2009 34,500 -0.30 ▼ -0.86 35,500 35,500 33,500 800,700 27,624,150,000
16/09/2009 34,800 -1.70 ▼ -4.66 38,700 39,000 34,600 664,500 23,124,600,000
15/09/2009 36,500 2.20 ▲ 6.41 36,500 36,500 35,500 801,100 29,240,150,000
14/09/2009 34,300 2.00 ▲ 6.19 33,300 34,300 32,600 1,173,800 40,261,340,000
11/09/2009 32,300 0.10 ▲ 0.31 32,500 32,800 31,800 405,500 13,097,650,000
10/09/2009 32,200 0.80 ▲ 2.55 31,600 32,800 31,000 426,300 13,726,860,000
09/09/2009 31,400 -0.70 ▼ -2.18 32,500 32,500 31,000 357,800 11,234,920,000
08/09/2009 32,100 0.30 ▲ 0.94 32,000 32,700 31,500 427,000 13,706,700,000
07/09/2009 31,800 -0.80 ▼ -2.45 32,900 32,900 30,600 516,300 16,418,340,000
04/09/2009 32,600 -1.90 ▼ -5.51 34,200 34,200 32,600 508,600 16,580,360,000
03/09/2009 34,500 0.40 ▲ 1.17 36,100 36,100 33,100 587,000 20,251,500,000
01/09/2009 34,100 2.20 ▲ 6.90 31,700 34,100 31,700 1,408,100 48,016,210,000
31/08/2009 31,900 -0.10 ▼ -0.31 32,500 32,500 31,400 657,100 20,961,490,000
28/08/2009 32,000 0.20 ▲ 0.63 31,900 32,200 31,300 389,000 12,448,000,000
27/08/2009 31,800 -0.40 ▼ -1.24 32,500 33,000 31,000 377,900 12,017,220,000
26/08/2009 32,200 1.90 ▲ 6.27 30,400 32,500 30,100 832,300 26,800,060,000
25/08/2009 30,300 -0.20 ▼ -0.66 30,000 31,000 29,100 476,600 14,440,980,000
24/08/2009 30,500 -1.00 ▼ -3.17 32,300 32,300 30,400 416,000 12,688,000,000
21/08/2009 31,500 0.00 ■■ 0.00 32,900 32,900 30,900 1,005,400 31,670,100,000
20/08/2009 31,500 1.70 ▲ 5.70 30,100 31,500 29,500 880,500 27,735,750,000
19/08/2009 29,800 0.80 ▲ 2.76 29,900 30,200 28,700 484,400 14,435,120,000
18/08/2009 29,000 1.30 ▲ 4.69 27,000 29,700 26,300 330,300 9,578,700,000
17/08/2009 27,700 -1.30 ▼ -4.48 27,100 28,300 27,100 460,200 12,747,540,000
14/08/2009 29,000 -0.80 ▼ -2.68 29,500 29,700 29,000 149,900 4,347,100,000
13/08/2009 29,800 -0.30 ▼ -1.00 32,100 32,100 29,100 475,200 14,160,960,000
12/08/2009 30,100 1.00 ▲ 3.44 28,800 30,100 28,300 669,900 20,163,990,000
11/08/2009 29,100 1.60 ▲ 5.82 27,500 29,100 27,000 661,800 19,258,380,000
10/08/2009 27,500 0.90 ▲ 3.38 27,300 27,500 26,500 223,600 6,149,000,000
07/08/2009 26,600 -0.10 ▼ -0.37 27,000 27,000 26,000 112,900 3,003,140,000
06/08/2009 26,700 -0.60 ▼ -2.20 27,000 28,200 26,500 414,200 11,059,140,000
05/08/2009 27,300 1.60 ▲ 6.23 25,500 27,400 25,500 372,300 10,163,790,000
04/08/2009 25,700 0.40 ▲ 1.58 25,900 26,500 25,400 168,000 4,317,600,000
03/08/2009 25,300 -1.00 ▼ -3.80 26,500 26,500 25,000 121,000 3,061,300,000
31/07/2009 26,300 1.00 ▲ 3.95 26,500 26,500 25,500 134,600 3,539,980,000
30/07/2009 25,300 -0.50 ▼ -1.94 26,300 26,300 24,800 112,200 2,838,660,000
29/07/2009 25,800 -0.80 ▼ -3.01 26,000 27,700 25,600 195,000 5,031,000,000
28/07/2009 26,600 -1.80 ▼ -6.34 27,500 28,700 26,400 263,300 7,003,780,000
27/07/2009 28,400 1.80 ▲ 6.77 28,400 28,400 27,000 700,000 19,880,000,000
24/07/2009 26,600 1.00 ▲ 3.91 26,600 26,600 26,600 34,500 917,700,000
23/07/2009 25,600 1.90 ▲ 8.02 23,800 25,600 23,000 109,000 2,790,400,000
22/07/2009 23,700 -0.40 ▼ -1.66 24,500 25,000 23,700 75,700 1,794,090,000
21/07/2009 24,100 0.10 ▲ 0.42 24,500 25,000 23,800 95,700 2,306,370,000
20/07/2009 24,000 -1.30 ▼ -5.14 24,500 24,500 24,000 93,600 2,246,400,000
17/07/2009 25,300 -1.20 ▼ -4.53 26,300 26,500 25,000 127,700 3,230,810,000
16/07/2009 26,500 1.40 ▲ 5.58 26,500 26,600 25,500 203,200 5,384,800,000
15/07/2009 25,100 1.70 ▲ 7.26 24,000 25,100 23,600 239,100 6,001,410,000
14/07/2009 23,400 -0.60 ▼ -2.50 25,000 25,000 22,700 206,500 4,832,100,000
13/07/2009 24,000 -1.70 ▼ -6.61 24,500 25,500 24,000 155,100 3,722,400,000
10/07/2009 25,700 -1.90 ▼ -6.88 27,000 27,000 25,500 270,100 6,941,570,000
09/07/2009 27,600 1.60 ▲ 6.15 27,400 27,600 26,100 434,900 12,003,240,000
08/07/2009 26,000 1.70 ▲ 7.00 26,000 26,000 25,000 324,100 8,426,600,000
07/07/2009 24,300 1.50 ▲ 6.58 24,300 24,300 24,300 1,000 24,300,000
06/07/2009 22,800 0.40 ▲ 1.79 22,800 22,800 22,800 400 9,120,000
03/07/2009 22,400 0.70 ▲ 3.23 21,000 22,400 19,800 74,200 1,662,080,000
02/07/2009 21,700 -0.30 ▼ -1.36 20,700 22,900 20,500 414,800 9,001,160,000
01/07/2009 22,000 -1.20 ▼ -5.17 22,000 22,000 22,000 14,400 316,800,000
30/06/2009 23,200 -1.50 ▼ -6.07 25,200 26,200 23,200 122,200 2,835,040,000
29/06/2009 24,700 -2.00 ▼ -7.49 26,500 26,500 24,700 149,200 3,685,240,000
26/06/2009 26,700 -1.20 ▼ -4.30 28,300 28,300 26,400 423,800 11,315,460,000
25/06/2009 27,900 -2.60 ▼ -8.52 31,500 31,500 27,900 279,200 7,789,680,000
24/06/2009 30,500 0.90 ▲ 3.04 27,600 31,500 27,600 333,200 10,162,600,000
23/06/2009 29,600 -1.60 ▼ -5.13 29,600 29,600 29,600 28,400 840,640,000
22/06/2009 31,200 -2.30 ▼ -6.87 35,800 35,800 31,200 285,600 8,910,720,000
19/06/2009 33,500 -0.50 ▼ -1.47 33,500 33,500 32,000 330,300 11,065,050,000
18/06/2009 34,000 1.00 ▲ 3.03 31,000 34,200 29,800 715,400 24,323,600,000
17/06/2009 33,000 -1.20 ▼ -3.51 32,000 34,200 31,900 462,400 15,259,200,000
16/06/2009 34,200 -1.80 ▼ -5.00 34,200 34,600 34,200 94,000 3,214,800,000
15/06/2009 36,000 -2.80 ▼ -7.22 40,700 40,700 36,000 378,100 13,611,600,000
12/06/2009 38,800 2.10 ▲ 5.72 38,800 38,800 37,000 411,000 15,946,800,000
11/06/2009 36,700 3.30 ▲ 9.88 34,300 36,700 34,300 446,100 16,371,870,000
10/06/2009 33,400 -2.60 ▼ -7.22 37,000 38,300 33,300 674,700 22,534,980,000
09/06/2009 36,000 2.30 ▲ 6.82 36,000 36,000 33,700 514,000 18,504,000,000
08/06/2009 33,700 2.20 ▲ 6.98 33,700 33,700 33,700 27,400 923,380,000
05/06/2009 31,500 2.00 ▲ 6.78 31,500 31,500 31,500 93,800 2,954,700,000
04/06/2009 29,500 1.50 ▲ 5.36 29,000 29,500 29,000 280,900 8,286,550,000
03/06/2009 28,000 1.80 ▲ 6.87 28,000 28,000 26,000 390,900 10,945,200,000
02/06/2009 26,200 1.70 ▲ 6.94 26,200 26,200 26,200 138,100 3,618,220,000
01/06/2009 24,500 1.50 ▲ 6.52 24,500 24,500 24,000 116,400 2,851,800,000
29/05/2009 23,000 1.00 ▲ 4.55 22,500 23,000 22,000 344,100 7,914,300,000
28/05/2009 22,000 1.40 ▲ 6.80 21,700 22,000 19,500 494,500 10,879,000,000
27/05/2009 20,600 1.30 ▲ 6.74 20,600 20,600 20,000 434,300 8,946,580,000
26/05/2009 19,300 1.10 ▲ 6.04 19,300 19,300 18,900 232,500 4,487,250,000
25/05/2009 18,200 1.10 ▲ 6.43 17,600 18,200 17,500 202,000 3,676,400,000
22/05/2009 17,100 -0.30 ▼ -1.72 17,800 17,800 16,500 156,800 2,681,280,000
21/05/2009 17,400 0.60 ▲ 3.57 17,500 17,900 16,400 337,300 5,869,020,000
20/05/2009 16,800 -0.60 ▼ -3.45 17,500 17,500 16,500 144,800 2,432,640,000
19/05/2009 17,400 0.50 ▲ 2.96 17,700 17,700 17,100 164,200 2,857,080,000
18/05/2009 16,900 0.50 ▲ 3.05 16,800 17,000 16,000 192,900 3,260,010,000
15/05/2009 16,400 1.00 ▲ 6.49 15,900 16,400 15,000 249,100 4,085,240,000
14/05/2009 16,700 -0.70 ▼ -4.02 18,000 18,000 16,400 240,000 4,008,000,000
13/05/2009 17,400 1.10 ▲ 6.75 17,400 17,400 17,300 374,700 6,519,780,000
12/05/2009 16,300 1.00 ▲ 6.54 16,300 16,300 16,000 188,000 3,064,400,000
11/05/2009 15,300 0.80 ▲ 5.52 15,000 15,300 15,000 129,000 1,973,700,000
08/05/2009 14,500 -0.80 ▼ -5.23 15,000 15,000 14,200 179,300 2,599,850,000
07/05/2009 15,300 0.10 ▲ 0.66 15,400 15,400 14,900 13,800 211,140,000
06/05/2009 15,200 -0.50 ▼ -3.18 15,700 15,700 15,100 53,300 810,160,000
05/05/2009 15,700 0.40 ▲ 2.61 16,200 16,200 15,700 415,100 6,517,070,000
04/05/2009 15,300 1.00 ▲ 6.99 14,800 15,300 14,800 188,500 2,884,050,000
29/04/2009 14,300 -0.60 ▼ -4.03 14,100 14,800 13,900 29,000 414,700,000
28/04/2009 14,900 0.50 ▲ 3.47 14,800 15,200 14,300 44,200 658,580,000
27/04/2009 14,400 -1.40 ▼ -8.86 15,300 16,300 14,400 72,200 1,039,680,000
24/04/2009 15,800 1.00 ▲ 6.76 15,800 15,800 13,800 280,400 4,430,320,000
23/04/2009 14,800 0.90 ▲ 6.47 14,800 14,800 14,800 500 7,400,000
22/04/2009 13,900 0.00 ■■ 0.00 13,800 13,900 13,800 22,500 312,750,000
21/04/2009 13,900 0.00 ■■ 0.00 11,100 14,500 11,000 40,800 567,120,000
(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