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 SCI
SCI Joint Stock Company
Mã CK:      S99      7.10      ■■ 0 (0%)      (cập nhật 23:45 22/11/2024)
Đang giao dịch
Sàn giao dịch: HNX
Nhóm ngành: Xây dựng & vật liệu xây dựng
Website: http://www.sci.pro.vn
S99 » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
22/11/2024 7,100 0.00 ■■ 0.00 7,100 7,300 7,100 16,930 120,203,000
21/11/2024 7,100 -0.30 ▼ -4.23 7,400 7,500 6,900 46,160 327,736,000
20/11/2024 7,400 -0.20 ▼ -2.70 7,600 7,600 7,300 26,560 196,544,000
19/11/2024 7,600 0.00 ■■ 0.00 7,600 7,700 7,500 5,110 38,836,000
18/11/2024 7,600 -0.10 ▼ -1.32 7,700 7,700 7,500 14,620 111,112,000
15/11/2024 7,700 0.00 ■■ 0.00 7,700 7,800 7,500 24,020 184,954,000
14/11/2024 7,700 -0.10 ▼ -1.30 7,800 7,800 7,500 40,840 314,468,000
13/11/2024 7,800 -0.10 ▼ -1.28 7,900 8,000 7,700 13,870 108,186,000
12/11/2024 7,900 0.00 ■■ 0.00 7,900 7,900 7,700 8,710 68,809,000
11/11/2024 7,900 0.00 ■■ 0.00 7,900 7,900 7,700 8,640 68,256,000
08/11/2024 7,900 0.00 ■■ 0.00 7,900 7,900 7,800 2,090 16,511,000
07/11/2024 7,900 0.00 ■■ 0.00 7,900 8,100 7,900 12,940 102,226,000
06/11/2024 7,900 0.10 ▲ 1.27 7,800 7,900 7,700 3,970 31,363,000
05/11/2024 7,800 0.00 ■■ 0.00 7,800 7,800 7,100 4,070 31,746,000
04/11/2024 7,800 0.00 ■■ 0.00 7,800 7,800 7,100 30,340 236,652,000
01/11/2024 7,800 -0.10 ▼ -1.28 7,900 7,900 7,800 2,710 21,138,000
31/10/2024 7,900 0.00 ■■ 0.00 7,900 7,900 7,800 5,060 39,974,000
30/10/2024 7,900 0.00 ■■ 0.00 7,900 7,900 7,700 15,170 119,843,000
29/10/2024 7,900 0.00 ■■ 0.00 7,900 8,000 7,800 5,310 41,949,000
28/10/2024 7,900 -0.10 ▼ -1.27 8,000 8,000 7,900 7,320 57,828,000
25/10/2024 8,000 -0.10 ▼ -1.25 8,100 8,100 7,900 11,140 89,120,000
24/10/2024 8,100 -0.10 ▼ -1.23 8,200 8,300 8,000 7,370 59,697,000
23/10/2024 8,200 -0.10 ▼ -1.22 8,300 8,300 8,200 5,230 42,886,000
22/10/2024 8,300 0.10 ▲ 1.20 8,200 8,300 8,100 21,490 178,367,000
21/10/2024 8,200 -0.10 ▼ -1.22 8,300 8,300 8,100 6,310 51,742,000
18/10/2024 8,300 0.00 ■■ 0.00 8,300 8,300 8,100 2,830 23,489,000
17/10/2024 8,300 0.00 ■■ 0.00 8,300 8,400 8,100 8,070 66,981,000
16/10/2024 8,300 -0.20 ▼ -2.41 8,500 8,500 7,700 9,390 77,937,000
15/10/2024 8,500 0.00 ■■ 0.00 8,500 8,500 8,300 20,860 177,310,000
14/10/2024 8,500 -0.10 ▼ -1.18 8,600 8,600 8,400 12,280 104,380,000
11/10/2024 8,600 0.00 ■■ 0.00 8,600 8,700 8,400 10,510 90,386,000
10/10/2024 8,600 0.00 ■■ 0.00 8,600 8,700 8,500 16,400 141,040,000
09/10/2024 8,600 0.10 ▲ 1.16 8,500 8,600 8,400 9,060 77,916,000
08/10/2024 8,500 0.00 ■■ 0.00 8,500 8,600 7,800 6,610 56,185,000
07/10/2024 8,500 -0.10 ▼ -1.18 8,600 8,600 8,400 9,000 76,500,000
04/10/2024 8,600 0.00 ■■ 0.00 8,600 8,600 8,500 6,090 52,374,000
03/10/2024 8,600 -0.10 ▼ -1.16 8,700 8,800 8,500 23,390 201,154,000
02/10/2024 8,700 0.00 ■■ 0.00 8,700 8,800 8,600 5,450 47,415,000
01/10/2024 8,700 0.00 ■■ 0.00 8,700 8,900 8,700 44,950 391,065,000
30/09/2024 8,700 0.00 ■■ 0.00 8,700 8,900 8,700 17,970 156,339,000
27/09/2024 8,700 -0.10 ▼ -1.15 8,800 8,900 8,700 21,810 189,747,000
26/09/2024 8,800 0.00 ■■ 0.00 8,800 8,800 8,600 7,550 66,440,000
25/09/2024 8,800 0.00 ■■ 0.00 8,800 8,800 8,600 22,160 195,008,000
24/09/2024 8,800 0.00 ■■ 0.00 8,800 8,900 8,600 9,020 79,376,000
23/09/2024 8,800 0.20 ▲ 2.27 8,600 8,800 8,600 9,070 79,816,000
20/09/2024 8,600 -0.10 ▼ -1.16 8,700 8,700 8,600 3,220 27,692,000
19/09/2024 8,700 0.10 ▲ 1.15 8,600 8,800 8,600 11,100 96,570,000
18/09/2024 8,600 -0.10 ▼ -1.16 8,700 8,700 8,500 11,630 100,018,000
17/09/2024 8,700 0.00 ■■ 0.00 8,700 8,700 8,500 14,090 122,583,000
16/09/2024 8,700 0.00 ■■ 0.00 8,700 8,700 8,500 7,280 63,336,000
13/09/2024 8,700 0.00 ■■ 0.00 8,700 8,700 8,500 4,570 39,759,000
12/09/2024 8,700 0.20 ▲ 2.30 8,500 8,700 8,500 2,320 20,184,000
11/09/2024 8,500 -0.20 ▼ -2.35 8,700 8,800 8,500 17,580 149,430,000
10/09/2024 8,700 0.00 ■■ 0.00 8,700 8,800 8,600 2,760 24,012,000
09/09/2024 8,700 -0.10 ▼ -1.15 8,800 8,800 8,700 4,810 41,847,000
06/09/2024 8,800 0.00 ■■ 0.00 8,800 8,800 8,600 1,430 12,584,000
05/09/2024 8,800 0.00 ■■ 0.00 8,800 8,900 8,600 6,350 55,880,000
04/09/2024 8,800 0.10 ▲ 1.14 8,700 8,800 8,500 3,700 32,560,000
30/08/2024 8,700 -0.10 ▼ -1.15 8,800 8,900 8,700 8,460 73,602,000
29/08/2024 8,800 0.00 ■■ 0.00 8,800 8,800 8,700 6,540 57,552,000
28/08/2024 8,800 0.00 ■■ 0.00 8,800 8,900 8,700 5,040 44,352,000
27/08/2024 8,800 -0.20 ▼ -2.27 9,000 9,000 8,800 14,430 126,984,000
26/08/2024 9,000 0.00 ■■ 0.00 9,000 9,100 8,800 28,530 256,770,000
23/08/2024 9,000 -0.10 ▼ -1.11 9,100 9,300 8,900 13,680 123,120,000
22/08/2024 9,100 -0.20 ▼ -2.20 9,300 9,400 9,100 5,670 51,597,000
21/08/2024 9,300 0.20 ▲ 2.15 9,100 9,400 9,000 21,110 196,323,000
20/08/2024 9,100 0.20 ▲ 2.20 8,900 9,100 8,900 11,310 102,921,000
19/08/2024 8,900 -0.10 ▼ -1.12 9,000 9,100 8,900 9,130 81,257,000
16/08/2024 9,000 0.30 ▲ 3.33 8,700 9,000 8,500 26,970 242,730,000
15/08/2024 8,700 -0.20 ▼ -2.30 8,900 9,000 8,700 15,710 136,677,000
14/08/2024 8,900 0.00 ■■ 0.00 8,900 8,900 8,800 5,180 46,102,000
13/08/2024 8,900 0.20 ▲ 2.25 8,700 8,900 8,500 28,470 253,383,000
12/08/2024 8,700 0.00 ■■ 0.00 8,700 8,800 8,500 10,730 93,351,000
09/08/2024 8,700 0.20 ▲ 2.30 8,500 8,700 8,500 3,490 30,363,000
08/08/2024 8,500 0.00 ■■ 0.00 8,500 8,700 8,200 10,340 87,890,000
07/08/2024 8,500 0.10 ▲ 1.18 8,400 8,500 8,200 5,740 48,790,000
06/08/2024 8,400 0.20 ▲ 2.38 8,200 8,400 8,100 15,090 126,756,000
05/08/2024 8,200 -0.70 ▼ -8.54 8,900 9,000 8,100 76,180 624,676,000
02/08/2024 8,900 -0.20 ▼ -2.25 9,100 9,100 8,600 22,180 197,402,000
01/08/2024 9,100 -0.30 ▼ -3.30 9,400 9,500 9,000 17,000 154,700,000
31/07/2024 9,400 0.10 ▲ 1.06 9,300 9,500 9,300 11,620 109,228,000
30/07/2024 9,800 -0.10 ▼ -1.02 9,900 9,900 9,600 12,810 125,538,000
29/07/2024 9,900 0.20 ▲ 2.02 9,700 10,000 9,700 22,820 225,918,000
26/07/2024 9,700 0.10 ▲ 1.03 9,600 9,800 9,600 5,920 57,424,000
25/07/2024 9,600 -0.10 ▼ -1.04 9,700 9,800 9,600 6,230 59,808,000
24/07/2024 9,700 0.10 ▲ 1.03 9,600 9,700 9,400 16,490 159,953,000
23/07/2024 9,600 -0.10 ▼ -1.04 9,700 10,200 9,400 37,980 364,608,000
22/07/2024 9,700 -1.00 ▼ -10.31 10,700 10,700 9,700 55,220 535,634,000
19/07/2024 10,700 0.00 ■■ 0.00 10,700 10,700 10,400 17,330 185,431,000
18/07/2024 10,700 -0.30 ▼ -2.80 11,000 11,100 10,500 35,400 378,780,000
17/07/2024 11,000 -0.30 ▼ -2.73 11,300 11,400 10,500 33,240 365,640,000
16/07/2024 11,400 0.00 ■■ 0.00 11,400 11,400 11,400 1,950 22,230,000
15/07/2024 11,400 0.10 ▲ 0.88 11,300 11,400 11,300 11,460 130,644,000
12/07/2024 11,300 0.10 ▲ 0.88 11,200 11,500 11,200 18,530 209,389,000
11/07/2024 11,200 -0.10 ▼ -0.89 11,300 11,400 11,200 14,430 161,616,000
10/07/2024 11,300 0.00 ■■ 0.00 11,300 11,500 11,200 94,810 1,071,353,000
09/07/2024 11,300 0.00 ■■ 0.00 11,300 11,400 11,200 9,470 107,011,000
08/07/2024 11,300 0.00 ■■ 0.00 11,300 11,500 11,200 8,850 100,005,000
05/07/2024 11,300 0.30 ▲ 2.65 11,000 11,300 10,700 127,120 1,436,456,000
04/07/2024 11,000 -0.10 ▼ -0.91 11,100 11,100 10,900 16,730 184,030,000
03/07/2024 11,100 0.00 ■■ 0.00 11,100 11,100 11,000 4,530 50,283,000
02/07/2024 11,100 0.10 ▲ 0.90 11,000 11,100 10,900 6,330 70,263,000
01/07/2024 11,000 0.00 ■■ 0.00 11,000 11,100 10,800 9,080 99,880,000
28/06/2024 11,000 -0.10 ▼ -0.91 11,100 11,100 10,900 8,790 96,690,000
27/06/2024 11,100 0.10 ▲ 0.90 11,000 11,200 11,000 13,480 149,628,000
26/06/2024 11,000 -0.10 ▼ -0.91 11,100 11,200 10,900 12,930 142,230,000
25/06/2024 11,100 -0.10 ▼ -0.90 11,200 11,300 10,900 27,270 302,697,000
24/06/2024 11,200 -0.30 ▼ -2.68 11,500 11,500 11,100 42,480 475,776,000
21/06/2024 11,500 -0.10 ▼ -0.87 11,600 11,600 11,400 24,190 278,185,000
20/06/2024 11,600 0.00 ■■ 0.00 11,600 11,700 11,400 33,560 389,296,000
19/06/2024 11,600 0.00 ■■ 0.00 11,600 11,800 11,400 27,140 314,824,000
18/06/2024 11,600 0.10 ▲ 0.86 11,500 11,700 11,400 13,970 162,052,000
17/06/2024 11,500 -0.10 ▼ -0.87 11,600 11,700 11,400 23,610 271,515,000
14/06/2024 11,600 -0.20 ▼ -1.72 11,800 12,000 11,600 32,320 374,912,000
13/06/2024 11,800 0.10 ▲ 0.85 11,700 12,200 11,700 33,570 396,126,000
12/06/2024 11,700 -0.10 ▼ -0.85 11,800 11,800 11,500 30,350 355,095,000
11/06/2024 11,800 0.10 ▲ 0.85 11,700 11,800 11,500 21,400 252,520,000
10/06/2024 11,700 0.00 ■■ 0.00 11,700 11,900 11,600 24,250 283,725,000
07/06/2024 11,700 -0.10 ▼ -0.85 11,800 11,900 11,600 32,640 381,888,000
06/06/2024 11,800 0.00 ■■ 0.00 11,800 11,900 11,700 16,350 192,930,000
05/06/2024 11,800 -0.10 ▼ -0.85 11,900 12,300 11,800 56,520 666,936,000
04/06/2024 11,900 0.00 ■■ 0.00 11,900 12,100 11,800 21,720 258,468,000
03/06/2024 11,900 0.20 ▲ 1.68 11,700 12,100 11,700 31,380 373,422,000
31/05/2024 11,700 0.00 ■■ 0.00 11,700 11,900 11,700 15,050 176,085,000
30/05/2024 11,700 -0.10 ▼ -0.85 11,800 11,800 11,600 28,410 332,397,000
29/05/2024 11,800 -0.10 ▼ -0.85 11,900 12,000 11,700 30,170 356,006,000
28/05/2024 11,900 0.10 ▲ 0.84 11,800 12,000 11,800 52,190 621,061,000
27/05/2024 11,800 -0.20 ▼ -1.69 12,000 12,000 11,700 41,470 489,346,000
24/05/2024 12,000 -0.70 ▼ -5.83 12,700 12,700 11,700 87,000 1,044,000,000
23/05/2024 12,700 -0.10 ▼ -0.79 12,800 13,000 12,600 64,190 815,213,000
22/05/2024 12,800 -0.20 ▼ -1.56 13,000 13,500 12,700 94,800 1,213,440,000
21/05/2024 13,000 0.20 ▲ 1.54 12,800 13,000 12,700 76,640 996,320,000
20/05/2024 12,800 0.20 ▲ 1.56 12,600 12,900 12,400 87,620 1,121,536,000
17/05/2024 12,600 0.10 ▲ 0.79 12,500 12,900 12,400 42,690 537,894,000
16/05/2024 12,500 0.00 ■■ 0.00 12,500 13,100 12,500 65,890 823,625,000
15/05/2024 12,500 0.30 ▲ 2.40 12,200 12,800 12,200 74,670 933,375,000
14/05/2024 12,200 -0.50 ▼ -4.10 12,700 12,800 12,200 26,710 325,862,000
13/05/2024 12,400 0.80 ▲ 6.45 11,600 12,400 11,300 60,360 748,464,000
10/05/2024 11,600 0.00 ■■ 0.00 11,600 11,800 11,500 32,180 373,288,000
09/05/2024 11,600 0.00 ■■ 0.00 11,600 11,800 11,400 14,670 170,172,000
08/05/2024 11,600 0.10 ▲ 0.86 11,500 11,700 11,300 24,150 280,140,000
07/05/2024 11,500 0.20 ▲ 1.74 11,300 11,500 11,100 50,080 575,920,000
06/05/2024 11,300 0.20 ▲ 1.77 11,100 11,300 11,100 35,620 402,506,000
03/05/2024 11,100 -0.20 ▼ -1.80 11,300 11,300 11,000 21,760 241,536,000
02/05/2024 11,300 0.10 ▲ 0.88 11,200 11,400 11,200 16,010 180,913,000
26/04/2024 11,200 -0.30 ▼ -2.68 11,500 11,600 11,100 22,890 256,368,000
25/04/2024 11,500 -0.10 ▼ -0.87 11,600 11,600 11,300 3,600 41,400,000
24/04/2024 11,600 0.30 ▲ 2.59 11,300 11,600 11,300 16,120 186,992,000
23/04/2024 11,300 -0.20 ▼ -1.77 11,500 11,600 11,200 4,570 51,641,000
22/04/2024 11,500 0.10 ▲ 0.87 11,400 11,500 11,200 7,380 84,870,000
19/04/2024 11,400 -0.20 ▼ -1.75 11,600 11,700 11,100 20,330 231,762,000
17/04/2024 11,600 0.10 ▲ 0.86 11,500 11,700 11,300 23,320 270,512,000
16/04/2024 11,500 0.10 ▲ 0.87 11,400 11,500 10,300 31,520 362,480,000
15/04/2024 11,400 -0.90 ▼ -7.89 12,300 12,200 11,400 55,230 629,622,000
12/04/2024 12,300 0.00 ■■ 0.00 12,300 12,500 12,200 17,590 216,357,000
11/04/2024 12,300 0.60 ▲ 4.88 11,700 12,400 11,400 53,120 653,376,000
10/04/2024 11,700 -0.60 ▼ -5.13 12,300 12,300 11,300 73,470 859,599,000
09/04/2024 12,300 -1.30 ▼ -10.57 13,600 13,500 12,300 166,500 2,047,950,000
08/04/2024 13,600 0.20 ▲ 1.47 13,400 13,700 12,900 76,810 1,044,616,000
05/04/2024 13,500 0.10 ▲ 0.74 13,400 13,600 13,200 39,560 534,060,000
04/04/2024 13,400 0.10 ▲ 0.75 13,300 13,500 12,900 61,880 829,192,000
03/04/2024 13,300 0.20 ▲ 1.50 13,100 13,600 13,000 111,530 1,483,349,000
02/04/2024 13,100 0.00 ■■ 0.00 13,100 13,500 12,900 71,610 938,091,000
01/04/2024 13,100 0.10 ▲ 0.76 13,000 13,400 13,000 51,420 673,602,000
29/03/2024 13,000 0.60 ▲ 4.62 12,400 13,600 12,500 140,960 1,832,480,000
28/03/2024 12,400 0.20 ▲ 1.61 12,200 12,500 12,100 31,050 385,020,000
27/03/2024 12,200 0.00 ■■ 0.00 12,200 12,500 12,100 37,030 451,766,000
26/03/2024 12,200 0.00 ■■ 0.00 12,200 12,300 12,100 16,010 195,322,000
25/03/2024 12,200 -0.30 ▼ -2.46 12,500 12,600 12,200 33,770 411,994,000
22/03/2024 12,500 0.30 ▲ 2.40 12,200 12,700 12,300 58,840 735,500,000
21/03/2024 12,200 0.10 ▲ 0.82 12,100 12,500 12,000 40,730 496,906,000
20/03/2024 12,100 -0.10 ▼ -0.83 12,200 12,300 11,900 33,270 402,567,000
19/03/2024 12,200 0.10 ▲ 0.82 12,100 12,300 11,700 42,790 522,038,000
18/03/2024 12,100 -0.20 ▼ -1.65 12,300 12,700 11,200 179,850 2,176,185,000
15/03/2024 12,300 0.00 ■■ 0.00 12,300 12,500 12,100 42,500 522,750,000
14/03/2024 12,300 0.30 ▲ 2.44 12,000 12,500 12,000 124,310 1,529,013,000
13/03/2024 12,000 0.50 ▲ 4.17 11,500 12,000 11,500 57,340 688,080,000
12/03/2024 11,500 -0.30 ▼ -2.61 11,800 11,900 11,500 53,930 620,195,000
11/03/2024 11,800 0.30 ▲ 2.54 11,500 12,100 11,500 129,690 1,530,342,000
08/03/2024 11,500 0.90 ▲ 7.83 10,600 11,600 10,800 184,610 2,123,015,000
07/03/2024 10,600 -0.10 ▼ -0.94 10,700 10,700 10,400 32,620 345,772,000
06/03/2024 10,700 -0.10 ▼ -0.93 10,800 10,900 10,600 36,840 394,188,000
05/03/2024 10,800 -0.10 ▼ -0.93 10,900 11,000 10,700 23,690 255,852,000
04/03/2024 10,900 0.40 ▲ 3.67 10,500 10,900 10,500 52,840 575,956,000
01/03/2024 10,500 -0.20 ▼ -1.90 10,700 10,700 10,400 32,730 343,665,000
29/02/2024 10,700 -0.10 ▼ -0.93 10,800 10,900 10,600 33,570 359,199,000
28/02/2024 10,800 0.10 ▲ 0.93 10,700 11,000 10,600 66,440 717,552,000
27/02/2024 10,700 -0.30 ▼ -2.80 11,000 11,000 10,600 56,160 600,912,000
26/02/2024 11,000 0.20 ▲ 1.82 10,800 11,300 10,600 48,090 528,990,000
23/02/2024 10,800 0.80 ▲ 7.41 10,000 11,000 10,100 274,960 2,969,568,000
22/02/2024 10,000 0.20 ▲ 2.00 9,800 10,100 9,800 34,100 341,000,000
21/02/2024 9,800 -0.20 ▼ -2.04 10,000 10,100 9,800 51,250 502,250,000
20/02/2024 10,000 0.00 ■■ 0.00 10,000 10,200 9,300 851,100 8,511,000,000
19/02/2024 10,000 0.40 ▲ 4.00 9,600 10,200 9,600 1,331,900 13,319,000,000
16/02/2024 9,600 0.50 ▲ 5.21 9,100 9,600 9,100 549,300 5,273,280,000
15/02/2024 9,100 0.00 ■■ 0.00 9,100 9,200 9,100 61,600 560,560,000
07/02/2024 9,100 0.00 ■■ 0.00 9,100 9,200 9,000 157,800 1,435,980,000
06/02/2024 9,100 0.10 ▲ 1.10 9,000 9,100 9,000 41,700 379,470,000
05/02/2024 9,000 -0.10 ▼ -1.11 9,100 9,100 9,000 109,900 989,100,000
02/02/2024 9,100 0.00 ■■ 0.00 9,100 9,200 9,000 92,900 845,390,000
01/02/2024 9,100 0.10 ▲ 1.10 9,000 9,200 9,000 104,500 950,950,000
31/01/2024 9,000 0.00 ■■ 0.00 9,000 9,400 8,900 390,500 3,514,500,000
30/01/2024 9,000 0.00 ■■ 0.00 9,000 9,100 8,900 161,800 1,456,200,000
29/01/2024 9,000 0.20 ▲ 2.22 8,800 9,100 8,900 169,800 1,528,200,000
26/01/2024 8,800 -0.10 ▼ -1.14 8,900 8,900 8,700 113,900 1,002,320,000
25/01/2024 8,900 0.10 ▲ 1.12 8,800 8,900 8,800 76,200 678,180,000
24/01/2024 8,800 -0.10 ▼ -1.14 8,900 8,900 8,800 17,400 153,120,000
23/01/2024 8,900 0.00 ■■ 0.00 8,900 8,900 8,800 52,200 464,580,000
22/01/2024 8,900 0.00 ■■ 0.00 8,900 8,900 8,800 56,500 502,850,000
19/01/2024 8,900 0.10 ▲ 1.12 8,800 8,900 8,800 50,900 453,010,000
18/01/2024 8,800 -0.10 ▼ -1.14 8,900 8,900 8,800 52,500 462,000,000
17/01/2024 8,900 -0.10 ▼ -1.12 9,000 9,000 8,800 105,900 942,510,000
16/01/2024 9,000 0.30 ▲ 3.33 8,700 9,000 8,600 215,500 1,939,500,000
15/01/2024 8,700 0.00 ■■ 0.00 8,700 8,900 8,700 112,900 982,230,000
12/01/2024 8,700 -0.40 ▼ -4.60 9,100 9,000 8,700 372,500 3,240,750,000
11/01/2024 9,100 0.10 ▲ 1.10 9,000 9,200 9,000 177,700 1,617,070,000
10/01/2024 9,000 -0.10 ▼ -1.11 9,100 9,100 9,000 90,400 813,600,000
09/01/2024 9,100 -0.10 ▼ -1.10 9,200 9,200 9,100 120,000 1,092,000,000
08/01/2024 9,200 -0.20 ▼ -2.17 9,400 9,500 9,200 148,200 1,363,440,000
05/01/2024 9,400 0.20 ▲ 2.13 9,200 9,400 9,100 480,300 4,514,820,000
04/01/2024 9,200 0.00 ■■ 0.00 9,200 9,400 9,100 190,600 1,753,520,000
03/01/2024 9,200 0.10 ▲ 1.09 9,100 9,200 9,000 157,000 1,444,400,000
02/01/2024 9,100 0.00 ■■ 0.00 9,100 9,300 9,000 168,800 1,536,080,000
29/12/2023 9,100 0.00 ■■ 0.00 9,100 9,200 9,100 125,600 1,142,960,000
28/12/2023 9,100 0.00 ■■ 0.00 9,100 9,200 9,000 133,000 1,210,300,000
27/12/2023 9,100 0.00 ■■ 0.00 9,100 9,200 9,000 47,400 431,340,000
26/12/2023 9,100 -0.10 ▼ -1.10 9,200 9,200 9,000 95,800 871,780,000
25/12/2023 9,200 0.10 ▲ 1.09 9,100 9,200 9,100 102,100 939,320,000
22/12/2023 9,100 0.10 ▲ 1.10 9,000 9,200 8,900 91,900 836,290,000
21/12/2023 9,000 -0.10 ▼ -1.11 9,100 9,100 8,900 61,100 549,900,000
20/12/2023 9,100 0.00 ■■ 0.00 9,100 9,200 9,000 143,600 1,306,760,000
19/12/2023 9,100 0.10 ▲ 1.10 9,000 9,300 8,900 131,500 1,196,650,000
18/12/2023 9,000 0.00 ■■ 0.00 9,000 9,600 8,900 207,200 1,864,800,000
15/12/2023 9,000 0.00 ■■ 0.00 9,000 9,100 8,900 111,700 1,005,300,000
14/12/2023 9,000 -0.10 ▼ -1.11 9,100 9,200 8,900 180,600 1,625,400,000
13/12/2023 9,100 -0.10 ▼ -1.10 9,200 9,300 9,000 294,400 2,679,040,000
12/12/2023 9,200 0.00 ■■ 0.00 9,200 9,400 9,100 381,200 3,507,040,000
11/12/2023 9,200 -0.10 ▼ -1.09 9,300 9,300 9,200 254,900 2,345,080,000
08/12/2023 9,300 -0.20 ▼ -2.15 9,500 9,600 9,300 263,800 2,453,340,000
07/12/2023 9,500 0.20 ▲ 2.11 9,300 9,700 9,200 682,200 6,480,900,000
06/12/2023 9,300 0.10 ▲ 1.08 9,200 9,400 9,200 317,000 2,948,100,000
05/12/2023 9,200 0.00 ■■ 0.00 9,200 9,400 9,200 224,800 2,068,160,000
04/12/2023 9,200 0.40 ▲ 4.35 8,800 9,300 8,900 429,600 3,952,320,000
01/12/2023 8,800 -0.20 ▼ -2.27 9,000 8,900 8,700 139,000 1,223,200,000
30/11/2023 8,800 -0.20 ▼ -2.27 9,000 9,100 8,800 172,100 1,514,480,000
29/11/2023 9,000 0.10 ▲ 1.11 8,900 9,200 8,900 142,700 1,284,300,000
28/11/2023 8,900 0.10 ▲ 1.12 8,800 8,900 8,600 197,800 1,760,420,000
27/11/2023 8,800 -0.20 ▼ -2.27 9,000 9,000 8,700 207,000 1,821,600,000
24/11/2023 9,000 -0.10 ▼ -1.11 9,100 9,200 8,700 255,100 2,295,900,000
23/11/2023 9,100 -0.20 ▼ -2.20 9,300 9,600 9,100 347,900 3,165,890,000
22/11/2023 9,300 0.00 ■■ 0.00 9,300 9,400 9,200 406,100 3,776,730,000
21/11/2023 9,300 0.10 ▲ 1.08 9,200 9,400 9,100 196,100 1,823,730,000
20/11/2023 9,200 -0.10 ▼ -1.09 9,300 9,400 9,000 425,600 3,915,520,000
17/11/2023 9,300 -0.30 ▼ -3.23 9,600 9,800 9,200 377,300 3,508,890,000
16/11/2023 9,600 -0.10 ▼ -1.04 9,700 10,100 9,600 432,000 4,147,200,000
15/11/2023 9,700 0.70 ▲ 7.22 9,000 9,700 9,200 980,300 9,508,910,000
14/11/2023 9,000 0.20 ▲ 2.22 8,800 9,200 8,800 261,000 2,349,000,000
13/11/2023 8,800 -0.20 ▼ -2.27 9,000 9,100 8,700 212,600 1,870,880,000
10/11/2023 9,000 0.20 ▲ 2.22 8,800 9,100 8,600 403,300 3,629,700,000
09/11/2023 8,800 0.00 ■■ 0.00 8,800 9,100 8,800 406,700 3,578,960,000
08/11/2023 8,800 0.60 ▲ 6.82 8,200 8,800 8,100 446,400 3,928,320,000
07/11/2023 8,200 -0.40 ▼ -4.88 8,600 8,600 8,200 224,900 1,844,180,000
06/11/2023 8,600 0.00 ■■ 0.00 8,600 8,700 8,400 128,100 1,101,660,000
03/11/2023 8,600 0.00 ■■ 0.00 8,600 8,800 8,500 113,100 972,660,000
02/11/2023 8,600 0.40 ▲ 4.65 8,200 8,700 8,300 226,700 1,949,620,000
01/11/2023 8,200 0.20 ▲ 2.44 8,000 8,300 8,000 179,100 1,468,620,000
31/10/2023 8,000 -0.50 ▼ -6.25 8,500 8,500 8,000 90,300 722,400,000
30/10/2023 8,500 -0.10 ▼ -1.18 8,600 8,600 8,400 39,300 334,050,000
27/10/2023 8,600 0.30 ▲ 3.49 8,300 8,600 8,200 152,600 1,312,360,000
26/10/2023 8,300 -0.80 ▼ -9.64 9,100 9,300 8,200 318,900 2,646,870,000
25/10/2023 9,100 0.20 ▲ 2.20 8,900 9,500 8,800 400,600 3,645,460,000
24/10/2023 8,900 0.20 ▲ 2.25 8,700 8,900 8,700 94,600 841,940,000
23/10/2023 8,700 -0.20 ▼ -2.30 8,900 9,000 8,700 69,500 604,650,000
20/10/2023 8,900 0.20 ▲ 2.25 8,700 8,900 8,600 193,700 1,723,930,000
19/10/2023 8,700 0.00 ■■ 0.00 8,700 8,900 8,600 111,600 970,920,000
18/10/2023 8,700 -0.10 ▼ -1.15 8,800 9,500 8,600 331,800 2,886,660,000
17/10/2023 8,800 -0.40 ▼ -4.55 9,200 9,200 8,800 190,600 1,677,280,000
16/10/2023 9,200 -0.20 ▼ -2.17 9,400 9,500 9,100 136,900 1,259,480,000
13/10/2023 9,400 0.00 ■■ 0.00 9,400 9,400 9,100 138,600 1,302,840,000
12/10/2023 9,400 0.10 ▲ 1.06 9,300 9,500 9,300 119,500 1,123,300,000
11/10/2023 9,300 0.00 ■■ 0.00 9,300 9,500 9,200 64,100 596,130,000
10/10/2023 9,300 0.20 ▲ 2.15 9,100 9,400 9,100 120,400 1,119,720,000
09/10/2023 9,100 0.00 ■■ 0.00 9,100 9,200 9,000 139,200 1,266,720,000
06/10/2023 9,100 0.10 ▲ 1.10 9,000 9,200 8,900 118,000 1,073,800,000
05/10/2023 9,000 -0.20 ▼ -2.22 9,200 9,300 8,900 187,100 1,683,900,000
04/10/2023 9,200 0.00 ■■ 0.00 9,200 9,400 9,000 406,200 3,737,040,000
03/10/2023 9,200 -0.40 ▼ -4.35 9,600 9,800 9,000 299,900 2,759,080,000
02/10/2023 9,600 0.40 ▲ 4.17 9,200 9,600 9,200 353,800 3,396,480,000
29/09/2023 9,200 0.00 ■■ 0.00 9,200 9,600 9,100 200,500 1,844,600,000
28/09/2023 9,200 0.00 ■■ 0.00 9,200 9,300 9,100 162,300 1,493,160,000
27/09/2023 9,200 0.30 ▲ 3.26 8,900 9,200 8,700 279,400 2,570,480,000
26/09/2023 8,900 -0.10 ▼ -1.12 9,000 9,200 8,600 384,200 3,419,380,000
21/09/2023 10,200 -0.20 ▼ -1.96 10,400 10,500 10,100 315,500 3,218,100,000
20/09/2023 10,400 0.30 ▲ 2.88 10,100 10,400 10,100 260,200 2,706,080,000
19/09/2023 9,900 0.10 ▲ 1.01 9,800 10,000 9,800 20,100 198,990,000
18/09/2023 9,800 -0.30 ▼ -3.06 10,100 10,100 9,800 446,500 4,375,700,000
15/09/2023 10,100 -0.20 ▼ -1.98 10,300 10,300 9,900 527,400 5,326,740,000
14/09/2023 10,300 -0.30 ▼ -2.91 10,600 10,600 10,100 445,700 4,590,710,000
13/09/2023 10,600 -0.20 ▼ -1.89 10,800 10,800 10,400 450,300 4,773,180,000
12/09/2023 10,800 0.40 ▲ 3.70 10,400 10,800 10,300 331,000 3,574,800,000
11/09/2023 10,400 -0.70 ▼ -6.73 11,100 11,300 10,400 556,900 5,791,760,000
08/09/2023 11,100 0.20 ▲ 1.80 10,900 11,400 10,800 760,200 8,438,220,000
07/09/2023 10,900 -0.10 ▼ -0.92 11,000 11,300 10,700 549,400 5,988,460,000
06/09/2023 11,000 -0.10 ▼ -0.91 11,100 11,500 10,800 611,100 6,722,100,000
31/08/2023 10,100 0.40 ▲ 3.96 9,700 10,100 9,700 598,600 6,045,860,000
30/08/2023 9,700 -0.30 ▼ -3.09 10,000 10,000 9,700 622,500 6,038,250,000
29/08/2023 10,000 0.00 ■■ 0.00 10,000 10,400 9,800 960,100 9,601,000,000
28/08/2023 10,000 -0.20 ▼ -2.00 10,200 10,300 9,700 1,725,500 17,255,000,000
25/08/2023 10,200 0.00 ■■ 0.00 10,200 10,300 10,000 229,900 2,344,980,000
24/08/2023 10,200 0.40 ▲ 3.92 9,800 10,300 9,800 609,100 6,212,820,000
23/08/2023 9,800 -0.20 ▼ -2.04 10,000 10,200 9,800 219,200 2,148,160,000
22/08/2023 10,000 0.30 ▲ 3.00 9,700 10,000 9,200 394,600 3,946,000,000
21/08/2023 9,700 0.20 ▲ 2.06 9,500 9,900 9,300 426,400 4,136,080,000
18/08/2023 10,400 10.40 ▲ 100.00 0 10,800 10,000 586,200 6,096,480,000
17/08/2023 10,500 -1.10 ▼ -10.48 11,600 11,900 10,500 1,206,600 12,669,300,000
16/08/2023 11,800 11.80 ▲ 100.00 0 11,800 11,700 72,100 850,780,000
15/08/2023 11,800 -0.40 ▼ -3.39 12,200 12,500 11,800 407,600 4,809,680,000
14/08/2023 12,200 0.00 ■■ 0.00 12,200 12,700 12,200 723,800 8,830,360,000
11/08/2023 12,200 0.00 ■■ 0.00 12,200 12,900 12,000 905,800 11,050,760,000
10/08/2023 12,200 -0.40 ▼ -3.28 12,600 12,900 12,000 260,200 3,174,440,000
09/08/2023 12,600 0.10 ▲ 0.79 12,500 13,100 12,000 506,100 6,376,860,000
08/08/2023 12,500 0.30 ▲ 2.40 12,200 12,800 11,900 491,900 6,148,750,000
07/08/2023 12,200 -0.20 ▼ -1.64 12,400 12,400 12,100 148,900 1,816,580,000
04/08/2023 12,400 -0.10 ▼ -0.81 12,500 12,600 12,100 305,600 3,789,440,000
03/08/2023 12,500 0.10 ▲ 0.80 12,400 12,700 11,700 511,100 6,388,750,000
02/08/2023 12,400 0.90 ▲ 7.26 11,500 12,400 10,900 1,220,600 15,135,440,000
01/08/2023 11,500 0.10 ▲ 0.87 11,400 11,900 11,100 705,200 8,109,800,000
31/07/2023 11,400 1.00 ▲ 8.77 10,400 11,400 10,300 2,023,700 23,070,180,000
28/07/2023 10,400 -0.10 ▼ -0.96 10,500 10,900 10,100 512,400 5,328,960,000
27/07/2023 10,500 10.50 ▲ 100.00 0 11,000 10,400 822,500 8,636,250,000
26/07/2023 10,700 0.40 ▲ 3.74 10,300 10,900 10,000 1,057,700 11,317,390,000
25/07/2023 10,300 0.10 ▲ 0.97 10,200 10,700 9,800 802,900 8,269,870,000
24/07/2023 10,200 0.80 ▲ 7.84 9,400 10,300 9,300 986,500 10,062,300,000
21/07/2023 9,400 0.50 ▲ 5.32 8,900 9,700 8,800 501,500 4,714,100,000
20/07/2023 8,900 0.00 ■■ 0.00 8,900 8,900 8,700 169,700 1,510,330,000
19/07/2023 8,900 -0.20 ▼ -2.25 9,100 9,100 8,900 189,900 1,690,110,000
18/07/2023 9,100 0.00 ■■ 0.00 9,100 9,100 9,000 139,900 1,273,090,000
17/07/2023 9,100 0.30 ▲ 3.30 8,800 9,200 8,900 329,400 2,997,540,000
14/07/2023 8,800 0.00 ■■ 0.00 8,800 9,100 8,800 248,300 2,185,040,000
13/07/2023 8,800 0.00 ■■ 0.00 8,800 8,900 8,700 148,500 1,306,800,000
12/07/2023 8,800 -0.10 ▼ -1.14 8,900 8,900 8,600 338,800 2,981,440,000
11/07/2023 8,900 0.10 ▲ 1.12 8,800 9,100 8,800 110,100 979,890,000
10/07/2023 8,800 -0.10 ▼ -1.14 8,900 9,100 8,800 216,400 1,904,320,000
07/07/2023 8,900 0.20 ▲ 2.25 8,700 9,100 8,600 195,600 1,740,840,000
06/07/2023 8,700 -0.10 ▼ -1.15 8,800 8,900 8,600 103,800 903,060,000
05/07/2023 8,800 0.10 ▲ 1.14 8,700 8,900 8,600 123,800 1,089,440,000
04/07/2023 8,700 0.00 ■■ 0.00 8,700 8,700 8,600 111,100 966,570,000
03/07/2023 8,700 0.10 ▲ 1.15 8,600 8,800 8,500 206,500 1,796,550,000
30/06/2023 8,600 -0.20 ▼ -2.33 8,800 8,900 8,600 99,900 859,140,000
29/06/2023 8,800 -0.20 ▼ -2.27 9,000 9,000 8,800 104,400 918,720,000
28/06/2023 9,000 -0.10 ▼ -1.11 9,100 9,200 8,900 127,100 1,143,900,000
27/06/2023 9,100 0.00 ■■ 0.00 9,100 9,200 9,000 130,400 1,186,640,000
26/06/2023 9,100 -0.20 ▼ -2.20 9,300 9,400 8,900 253,600 2,307,760,000
23/06/2023 9,300 -0.20 ▼ -2.15 9,500 9,600 9,300 184,400 1,714,920,000
22/06/2023 9,500 -0.10 ▼ -1.05 9,600 9,700 9,300 250,900 2,383,550,000
21/06/2023 9,600 9.60 ▲ 100.00 0 9,600 9,300 295,000 2,832,000,000
20/06/2023 9,300 0.20 ▲ 2.15 9,100 9,400 9,100 157,000 1,460,100,000
19/06/2023 9,100 -0.30 ▼ -3.30 9,400 9,500 8,700 179,100 1,629,810,000
16/06/2023 9,400 -0.10 ▼ -1.06 9,500 9,700 9,400 206,200 1,938,280,000
15/06/2023 9,500 -0.10 ▼ -1.05 9,600 9,600 9,400 115,700 1,099,150,000
14/06/2023 9,600 -0.20 ▼ -2.08 9,800 9,900 9,300 246,900 2,370,240,000
13/06/2023 9,800 -0.10 ▼ -1.02 9,900 10,000 9,600 304,300 2,982,140,000
12/06/2023 9,900 0.50 ▲ 5.05 9,400 9,900 9,400 401,800 3,977,820,000
09/06/2023 9,400 -0.60 ▼ -6.38 10,000 10,100 9,400 548,100 5,152,140,000
08/06/2023 10,000 0.10 ▲ 1.00 9,900 10,700 10,000 632,700 6,327,000,000
07/06/2023 10,900 0.40 ▲ 3.67 10,500 10,900 10,400 616,900 6,724,210,000
06/06/2023 10,500 0.00 ■■ 0.00 10,500 10,600 10,400 670,900 7,044,450,000
05/06/2023 10,500 0.20 ▲ 1.90 10,300 10,500 10,300 493,400 5,180,700,000
02/06/2023 10,300 -0.20 ▼ -1.94 10,500 10,800 10,300 532,700 5,486,810,000
01/06/2023 10,500 0.10 ▲ 0.95 10,400 10,600 10,000 1,090,700 11,452,350,000
31/05/2023 10,400 -0.40 ▼ -3.85 10,800 10,900 10,300 1,543,900 16,056,560,000
30/05/2023 10,800 -0.10 ▼ -0.93 10,900 11,000 10,500 586,800 6,337,440,000
29/05/2023 10,900 0.50 ▲ 4.59 10,400 11,000 10,500 688,400 7,503,560,000
26/05/2023 10,400 0.40 ▲ 3.85 10,000 10,600 10,000 406,800 4,230,720,000
25/05/2023 10,000 0.00 ■■ 0.00 10,000 10,200 9,900 194,800 1,948,000,000
24/05/2023 10,000 10.00 ▲ 100.00 0 10,200 9,800 195,900 1,959,000,000
23/05/2023 10,000 0.00 ■■ 0.00 10,000 10,300 10,000 156,700 1,567,000,000
22/05/2023 10,000 0.10 ▲ 1.00 9,900 10,200 9,800 441,200 4,412,000,000
19/05/2023 9,900 -0.50 ▼ -5.05 10,400 10,600 9,800 582,200 5,763,780,000
18/05/2023 10,400 -0.20 ▼ -1.92 10,600 10,900 10,400 237,500 2,470,000,000
17/05/2023 10,600 0.70 ▲ 6.60 9,900 10,800 10,000 1,656,400 17,557,840,000
16/05/2023 9,900 0.10 ▲ 1.01 9,800 10,100 9,800 155,000 1,534,500,000
15/05/2023 9,800 -0.30 ▼ -3.06 10,100 10,100 9,700 199,400 1,954,120,000
12/05/2023 10,000 10.00 ▲ 100.00 0 10,400 10,000 113,000 1,130,000,000
11/05/2023 10,200 0.00 ■■ 0.00 10,200 10,400 10,000 151,000 1,540,200,000
10/05/2023 10,200 0.10 ▲ 0.98 10,100 10,400 9,900 339,400 3,461,880,000
09/05/2023 10,100 0.00 ■■ 0.00 10,100 10,400 9,900 190,400 1,923,040,000
08/05/2023 10,100 0.60 ▲ 5.94 9,500 10,300 9,400 350,700 3,542,070,000
05/05/2023 9,500 -0.20 ▼ -2.11 9,700 9,700 9,500 104,600 993,700,000
04/05/2023 9,700 -0.10 ▼ -1.03 9,800 9,800 9,500 199,300 1,933,210,000
28/04/2023 9,800 0.30 ▲ 3.06 9,500 9,800 9,500 292,500 2,866,500,000
27/04/2023 9,500 0.50 ▲ 5.26 9,000 9,600 8,900 375,400 3,566,300,000
26/04/2023 9,000 0.10 ▲ 1.11 8,900 9,000 8,800 69,200 622,800,000
25/04/2023 8,900 -0.10 ▼ -1.12 9,000 9,100 8,900 65,000 578,500,000
24/04/2023 9,000 0.10 ▲ 1.11 8,900 9,300 8,800 42,700 384,300,000
21/04/2023 8,900 -0.10 ▼ -1.12 9,000 9,200 8,900 71,700 638,130,000
20/04/2023 9,000 0.00 ■■ 0.00 9,000 9,000 8,900 64,400 579,600,000
19/04/2023 9,000 -0.10 ▼ -1.11 9,100 9,300 8,900 219,400 1,974,600,000
18/04/2023 9,100 -0.30 ▼ -3.30 9,400 10,000 9,100 226,300 2,059,330,000
17/04/2023 9,400 0.00 ■■ 0.00 9,400 9,600 9,000 418,100 3,930,140,000
14/04/2023 9,400 0.40 ▲ 4.26 9,000 9,700 9,000 842,100 7,915,740,000
13/04/2023 9,000 0.00 ■■ 0.00 9,000 9,100 8,800 274,900 2,474,100,000
12/04/2023 9,000 0.30 ▲ 3.33 8,700 9,100 8,700 384,200 3,457,800,000
11/04/2023 8,700 0.40 ▲ 4.60 8,300 8,700 8,100 385,500 3,353,850,000
10/04/2023 8,300 0.00 ■■ 0.00 8,300 8,500 8,200 58,300 483,890,000
07/04/2023 8,300 -0.10 ▼ -1.20 8,400 8,400 8,200 40,800 338,640,000
06/04/2023 8,400 0.20 ▲ 2.38 8,200 8,600 8,200 201,100 1,689,240,000
05/04/2023 8,200 0.10 ▲ 1.22 8,100 8,300 8,100 97,700 801,140,000
04/04/2023 8,100 0.10 ▲ 1.23 8,000 8,100 8,000 51,000 413,100,000
03/04/2023 8,000 0.10 ▲ 1.25 7,900 8,100 7,900 58,600 468,800,000
31/03/2023 7,900 -0.10 ▼ -1.27 8,000 8,100 7,900 36,400 287,560,000
30/03/2023 8,000 0.00 ■■ 0.00 8,000 8,000 7,900 19,600 156,800,000
29/03/2023 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 27,400 219,200,000
28/03/2023 8,000 0.00 ■■ 0.00 8,000 8,100 8,000 157,700 1,261,600,000
27/03/2023 8,000 0.20 ▲ 2.50 7,800 8,000 7,500 82,100 656,800,000
24/03/2023 7,800 0.00 ■■ 0.00 7,800 8,000 7,700 49,900 389,220,000
23/03/2023 7,800 0.00 ■■ 0.00 7,800 7,900 7,600 48,700 379,860,000
22/03/2023 7,800 0.00 ■■ 0.00 7,800 7,900 7,800 36,800 287,040,000
21/03/2023 7,800 0.10 ▲ 1.28 7,700 7,900 7,700 25,600 199,680,000
20/03/2023 7,700 -0.20 ▼ -2.60 7,900 7,900 7,700 46,700 359,590,000
17/03/2023 7,900 0.00 ■■ 0.00 7,900 8,000 7,700 31,100 245,690,000
16/03/2023 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 21,700 171,430,000
15/03/2023 7,900 0.10 ▲ 1.27 7,800 8,000 7,900 62,300 492,170,000
14/03/2023 7,800 -0.20 ▼ -2.56 8,000 8,000 7,800 43,200 336,960,000
13/03/2023 8,000 0.20 ▲ 2.50 7,800 8,000 7,800 74,500 596,000,000
10/03/2023 7,800 -0.20 ▼ -2.56 8,000 8,000 7,800 35,100 273,780,000
09/03/2023 8,000 0.00 ■■ 0.00 8,000 8,100 7,900 55,000 440,000,000
08/03/2023 8,000 0.10 ▲ 1.25 7,900 8,000 7,800 44,300 354,400,000
07/03/2023 7,900 0.10 ▲ 1.27 7,800 8,000 7,800 83,200 657,280,000
06/03/2023 7,800 0.10 ▲ 1.28 7,700 7,900 7,700 34,000 265,200,000
03/03/2023 7,700 -0.10 ▼ -1.30 7,800 7,800 7,700 8,900 68,530,000
02/03/2023 7,800 0.00 ■■ 0.00 7,800 7,900 7,700 76,700 598,260,000
01/03/2023 7,800 0.10 ▲ 1.28 7,700 7,800 7,500 38,200 297,960,000
28/02/2023 7,700 0.20 ▲ 2.60 7,500 7,800 7,600 87,600 674,520,000
27/02/2023 7,500 -0.10 ▼ -1.33 7,600 7,700 7,500 26,300 197,250,000
24/02/2023 7,600 -0.10 ▼ -1.32 7,700 7,800 7,600 36,500 277,400,000
23/02/2023 7,700 -0.10 ▼ -1.30 7,800 7,800 7,600 38,100 293,370,000
22/02/2023 7,800 -0.20 ▼ -2.56 8,000 8,000 7,800 68,900 537,420,000
21/02/2023 8,000 0.10 ▲ 1.25 7,900 8,000 7,900 43,900 351,200,000
20/02/2023 7,900 0.20 ▲ 2.53 7,700 8,000 7,800 56,900 449,510,000
17/02/2023 7,700 -0.10 ▼ -1.30 7,800 7,800 7,600 47,500 365,750,000
16/02/2023 7,800 0.10 ▲ 1.28 7,700 7,800 7,600 31,200 243,360,000
15/02/2023 7,700 0.20 ▲ 2.60 7,500 7,700 7,100 51,500 396,550,000
14/02/2023 7,500 0.00 ■■ 0.00 7,500 7,700 7,400 15,700 117,750,000
13/02/2023 7,500 -0.20 ▼ -2.67 7,700 7,700 7,400 128,300 962,250,000
10/02/2023 7,700 -0.10 ▼ -1.30 7,800 7,800 7,600 10,200 78,540,000
09/02/2023 7,800 0.10 ▲ 1.28 7,700 7,900 7,700 63,400 494,520,000
08/02/2023 7,700 -0.10 ▼ -1.30 7,800 7,900 7,600 37,400 287,980,000
07/02/2023 7,800 -0.20 ▼ -2.56 8,000 8,000 7,700 50,700 395,460,000
06/02/2023 8,000 0.10 ▲ 1.25 7,900 8,000 7,800 23,300 186,400,000
03/02/2023 7,900 0.20 ▲ 2.53 7,700 8,000 7,700 66,400 524,560,000
02/02/2023 7,700 -0.20 ▼ -2.60 7,900 8,000 7,700 41,300 318,010,000
01/02/2023 7,900 -0.60 ▼ -7.59 8,500 8,900 7,900 112,200 886,380,000
31/01/2023 8,500 -0.10 ▼ -1.18 8,600 8,600 8,300 66,600 566,100,000
30/01/2023 8,600 0.10 ▲ 1.16 8,500 8,600 8,400 64,000 550,400,000
27/01/2023 8,500 0.20 ▲ 2.35 8,300 8,600 8,300 140,400 1,193,400,000
19/01/2023 8,300 0.10 ▲ 1.20 8,200 8,300 8,100 52,900 439,070,000
18/01/2023 8,200 0.10 ▲ 1.22 8,100 8,300 8,100 22,400 183,680,000
17/01/2023 8,100 0.20 ▲ 2.47 7,900 8,200 8,000 55,800 451,980,000
16/01/2023 7,900 -0.20 ▼ -2.53 8,100 8,200 7,900 68,300 539,570,000
13/01/2023 8,100 0.10 ▲ 1.23 8,000 8,200 8,000 70,800 573,480,000
12/01/2023 8,000 0.10 ▲ 1.25 7,900 8,100 7,900 127,400 1,019,200,000
11/01/2023 7,900 0.00 ■■ 0.00 7,900 8,100 7,900 120,000 948,000,000
10/01/2023 7,900 0.10 ▲ 1.27 7,800 7,900 7,500 83,500 659,650,000
09/01/2023 7,800 0.10 ▲ 1.28 7,700 7,800 7,700 44,900 350,220,000
06/01/2023 7,700 -0.10 ▼ -1.30 7,800 7,900 7,700 120,200 925,540,000
05/01/2023 7,800 0.20 ▲ 2.56 7,600 7,800 7,600 122,400 954,720,000
04/01/2023 7,600 0.10 ▲ 1.32 7,500 7,800 7,500 156,300 1,187,880,000
03/01/2023 7,500 0.40 ▲ 5.33 7,100 7,500 7,100 97,700 732,750,000
30/12/2022 7,100 -0.30 ▼ -4.23 7,400 7,500 7,000 112,100 795,910,000
29/12/2022 7,400 -0.10 ▼ -1.35 7,500 7,500 7,400 58,800 435,120,000
28/12/2022 7,500 0.10 ▲ 1.33 7,400 7,500 7,400 48,600 364,500,000
27/12/2022 7,400 0.20 ▲ 2.70 7,200 7,400 7,200 129,100 955,340,000
26/12/2022 7,200 -0.30 ▼ -4.17 7,500 7,600 7,200 80,500 579,600,000
23/12/2022 7,500 0.00 ■■ 0.00 7,500 7,700 7,200 171,900 1,289,250,000
22/12/2022 7,500 -0.20 ▼ -2.67 7,700 7,800 7,400 143,700 1,077,750,000
21/12/2022 7,700 -0.20 ▼ -2.60 7,900 8,000 7,300 170,400 1,312,080,000
20/12/2022 7,900 -0.30 ▼ -3.80 8,200 8,200 7,700 265,400 2,096,660,000
19/12/2022 8,200 0.20 ▲ 2.44 8,000 8,300 8,000 210,100 1,722,820,000
15/12/2022 8,000 0.00 ■■ 0.00 8,000 8,300 7,900 198,200 1,585,600,000
14/12/2022 8,000 0.00 ■■ 0.00 8,000 8,200 7,900 83,400 667,200,000
13/12/2022 8,000 0.30 ▲ 3.75 7,700 8,000 7,500 266,500 2,132,000,000
12/12/2022 7,700 -0.80 ▼ -10.39 8,500 8,600 7,700 607,300 4,676,210,000
09/12/2022 8,500 -0.30 ▼ -3.53 8,800 9,000 8,300 339,500 2,885,750,000
08/12/2022 8,800 0.80 ▲ 9.09 8,000 8,800 8,000 1,115,800 9,819,040,000
07/12/2022 8,000 0.30 ▲ 3.75 7,700 8,100 7,400 405,300 3,242,400,000
06/12/2022 7,700 -0.60 ▼ -7.79 8,300 8,500 7,700 364,800 2,808,960,000
05/12/2022 8,300 0.70 ▲ 8.43 7,600 8,300 7,600 391,600 3,250,280,000
02/12/2022 7,600 0.00 ■■ 0.00 7,600 7,700 7,400 130,000 988,000,000
01/12/2022 7,600 0.30 ▲ 3.95 7,300 7,900 7,300 424,000 3,222,400,000
30/11/2022 7,300 -0.10 ▼ -1.37 7,400 7,600 7,100 146,900 1,072,370,000
29/11/2022 7,400 0.20 ▲ 2.70 7,200 7,600 7,000 255,000 1,887,000,000
28/11/2022 7,200 0.40 ▲ 5.56 6,800 7,300 6,900 180,800 1,301,760,000
25/11/2022 6,800 0.40 ▲ 5.88 6,400 6,800 6,300 97,400 662,320,000
24/11/2022 6,400 -0.20 ▼ -3.13 6,600 6,600 6,300 105,100 672,640,000
23/11/2022 6,600 -0.20 ▼ -3.03 6,800 7,000 6,600 167,700 1,106,820,000
22/11/2022 6,800 0.40 ▲ 5.88 6,400 6,900 6,400 181,000 1,230,800,000
21/11/2022 6,400 0.10 ▲ 1.56 6,300 6,600 5,700 282,200 1,806,080,000
18/11/2022 6,300 0.00 ■■ 0.00 6,300 6,500 5,900 209,100 1,317,330,000
17/11/2022 6,400 0.10 ▲ 1.56 6,300 6,600 6,100 141,000 902,400,000
16/11/2022 6,300 0.40 ▲ 6.35 5,900 6,300 5,400 612,200 3,856,860,000
15/11/2022 5,900 -0.50 ▼ -8.47 6,400 6,500 5,800 448,300 2,644,970,000
14/11/2022 6,400 -0.10 ▼ -1.56 6,500 6,800 6,400 244,300 1,563,520,000
11/11/2022 6,500 0.10 ▲ 1.54 6,400 6,900 6,200 195,700 1,272,050,000
10/11/2022 6,400 -0.50 ▼ -7.81 6,900 6,900 6,300 223,500 1,430,400,000
09/11/2022 6,900 0.20 ▲ 2.90 6,700 7,200 6,800 133,400 920,460,000
08/11/2022 6,700 0.20 ▲ 2.99 6,500 6,800 6,300 68,300 457,610,000
07/11/2022 6,500 -0.50 ▼ -7.69 7,000 6,900 6,400 162,400 1,055,600,000
04/11/2022 7,000 0.00 ■■ 0.00 7,000 7,100 6,800 369,100 2,583,700,000
03/11/2022 7,000 0.00 ■■ 0.00 7,000 7,100 6,800 138,400 968,800,000
02/11/2022 7,000 0.00 ■■ 0.00 7,000 7,100 6,800 105,100 735,700,000
01/11/2022 7,000 0.20 ▲ 2.86 6,800 7,000 6,800 111,000 777,000,000
31/10/2022 6,800 -0.10 ▼ -1.47 6,900 7,100 6,700 161,300 1,096,840,000
28/10/2022 6,900 -0.20 ▼ -2.90 7,100 7,400 6,900 172,200 1,188,180,000
27/10/2022 7,100 0.60 ▲ 8.45 6,500 7,100 6,400 158,200 1,123,220,000
26/10/2022 6,500 0.10 ▲ 1.54 6,400 6,700 6,300 89,200 579,800,000
25/10/2022 6,400 -0.20 ▼ -3.13 6,600 7,000 6,000 342,500 2,192,000,000
24/10/2022 6,600 -0.70 ▼ -10.61 7,300 7,600 6,600 250,200 1,651,320,000
21/10/2022 7,300 -0.70 ▼ -9.59 8,000 8,100 7,300 320,000 2,336,000,000
20/10/2022 8,000 -0.20 ▼ -2.50 8,200 8,300 8,000 140,200 1,121,600,000
19/10/2022 8,200 -0.20 ▼ -2.44 8,400 8,500 8,200 181,300 1,486,660,000
18/10/2022 8,400 0.20 ▲ 2.38 8,200 8,600 8,200 279,400 2,346,960,000
17/10/2022 8,200 0.10 ▲ 1.22 8,100 8,200 7,800 159,500 1,307,900,000
14/10/2022 8,100 0.10 ▲ 1.23 8,000 8,400 8,100 173,300 1,403,730,000
13/10/2022 8,000 0.20 ▲ 2.50 7,800 8,000 7,800 157,800 1,262,400,000
12/10/2022 7,800 0.20 ▲ 2.56 7,600 8,100 7,600 300,200 2,341,560,000
11/10/2022 7,600 -0.30 ▼ -3.95 7,900 8,000 7,300 394,100 2,995,160,000
07/10/2022 7,500 -0.80 ▼ -10.67 8,300 8,100 7,500 1,070,500 8,028,750,000
06/10/2022 8,300 0.00 ■■ 0.00 8,300 8,600 7,700 304,200 2,524,860,000
05/10/2022 8,300 0.70 ▲ 8.43 7,600 8,300 7,800 319,200 2,649,360,000
04/10/2022 7,600 -0.50 ▼ -6.58 8,100 8,500 7,600 384,600 2,922,960,000
03/10/2022 8,100 -0.90 ▼ -11.11 9,000 9,000 8,100 202,700 1,641,870,000
30/09/2022 9,000 0.10 ▲ 1.11 8,900 9,000 8,200 305,200 2,746,800,000
29/09/2022 8,900 -0.10 ▼ -1.12 9,000 9,400 8,900 231,400 2,059,460,000
28/09/2022 9,000 -0.60 ▼ -6.67 9,600 9,600 9,000 181,700 1,635,300,000
27/09/2022 9,600 0.40 ▲ 4.17 9,200 9,600 9,200 214,600 2,060,160,000
26/09/2022 9,200 -0.80 ▼ -8.70 10,000 9,900 9,000 607,700 5,590,840,000
23/09/2022 10,000 -0.20 ▼ -2.00 10,200 10,400 10,000 564,900 5,649,000,000
22/09/2022 10,200 0.30 ▲ 2.94 9,900 10,300 9,900 218,900 2,232,780,000
21/09/2022 9,900 -0.60 ▼ -6.06 10,500 10,400 9,900 376,100 3,723,390,000
20/09/2022 10,500 0.10 ▲ 0.95 10,400 10,600 9,600 706,300 7,416,150,000
19/09/2022 10,400 -1.10 ▼ -10.58 11,500 11,400 10,400 851,000 8,850,400,000
16/09/2022 11,500 -0.30 ▼ -2.61 11,800 11,800 11,100 642,500 7,388,750,000
15/09/2022 11,800 0.00 ■■ 0.00 11,800 12,100 11,600 416,800 4,918,240,000
14/09/2022 11,800 -0.30 ▼ -2.54 12,100 11,800 11,300 910,600 10,745,080,000
13/09/2022 12,100 0.20 ▲ 1.65 11,900 12,600 11,500 701,600 8,489,360,000
12/09/2022 11,900 0.40 ▲ 3.36 11,500 12,200 11,500 1,149,400 13,677,860,000
09/09/2022 11,500 0.00 ■■ 0.00 11,500 12,000 11,000 652,800 7,507,200,000
08/09/2022 11,500 0.40 ▲ 3.48 11,100 12,100 11,300 1,175,200 13,514,800,000
07/09/2022 11,100 -0.80 ▼ -7.21 11,900 12,000 10,800 1,088,800 12,085,680,000
06/09/2022 11,900 -0.40 ▼ -3.36 12,300 12,600 11,900 591,400 7,037,660,000
05/09/2022 12,300 -0.30 ▼ -2.44 12,600 12,700 11,700 927,000 11,402,100,000
31/08/2022 12,600 0.20 ▲ 1.59 12,400 13,000 12,300 771,100 9,715,860,000
30/08/2022 12,400 0.00 ■■ 0.00 12,400 12,800 11,900 665,000 8,246,000,000
29/08/2022 12,400 -1.20 ▼ -9.68 13,600 13,300 12,300 1,081,600 13,411,840,000
26/08/2022 13,600 0.00 ■■ 0.00 13,600 14,500 13,200 1,724,600 23,454,560,000
25/08/2022 13,600 0.10 ▲ 0.74 13,500 14,100 13,200 1,240,300 16,868,080,000
24/08/2022 13,500 0.20 ▲ 1.48 13,300 14,000 12,900 1,462,900 19,749,150,000
23/08/2022 13,300 0.60 ▲ 4.51 12,700 13,600 12,300 1,220,700 16,235,310,000
22/08/2022 12,700 0.10 ▲ 0.79 12,600 12,900 12,200 757,600 9,621,520,000
19/08/2022 12,600 1.00 ▲ 7.94 11,600 12,700 11,700 1,005,200 12,665,520,000
18/08/2022 11,600 0.10 ▲ 0.86 11,500 12,200 11,300 449,900 5,218,840,000
17/08/2022 11,500 1.00 ▲ 8.70 10,500 11,500 10,500 745,600 8,574,400,000
16/08/2022 10,500 0.20 ▲ 1.90 10,300 10,500 10,300 150,400 1,579,200,000
15/08/2022 10,300 -0.20 ▼ -1.94 10,500 10,600 10,300 373,500 3,847,050,000
12/08/2022 10,500 0.10 ▲ 0.95 10,400 10,500 10,300 197,800 2,076,900,000
11/08/2022 10,400 -0.10 ▼ -0.96 10,500 10,800 10,400 332,800 3,461,120,000
10/08/2022 10,500 -0.20 ▼ -1.90 10,700 10,800 10,500 312,600 3,282,300,000
09/08/2022 10,700 -0.10 ▼ -0.93 10,800 10,800 10,500 180,500 1,931,350,000
08/08/2022 10,800 0.30 ▲ 2.78 10,500 10,900 10,500 250,700 2,707,560,000
05/08/2022 10,500 0.00 ■■ 0.00 10,500 10,600 10,400 130,300 1,368,150,000
04/08/2022 10,500 -0.20 ▼ -1.90 10,700 10,800 10,400 108,100 1,135,050,000
03/08/2022 10,700 0.20 ▲ 1.87 10,500 10,700 10,300 108,400 1,159,880,000
02/08/2022 10,500 0.40 ▲ 3.81 10,100 10,700 10,000 181,300 1,903,650,000
01/08/2022 10,100 0.30 ▲ 2.97 9,800 10,200 9,800 149,100 1,505,910,000
29/07/2022 9,800 0.00 ■■ 0.00 9,800 9,900 9,800 71,200 697,760,000
28/07/2022 9,800 0.20 ▲ 2.04 9,600 9,900 9,600 143,000 1,401,400,000
27/07/2022 9,600 0.00 ■■ 0.00 9,600 9,600 9,400 75,400 723,840,000
26/07/2022 9,600 0.00 ■■ 0.00 9,600 9,600 9,500 26,400 253,440,000
25/07/2022 9,600 0.10 ▲ 1.04 9,500 9,600 9,400 74,200 712,320,000
22/07/2022 9,500 0.00 ■■ 0.00 9,500 9,700 9,500 117,600 1,117,200,000
21/07/2022 9,500 -0.10 ▼ -1.05 9,600 9,600 9,400 97,600 927,200,000
20/07/2022 9,600 0.30 ▲ 3.13 9,300 9,700 9,400 157,200 1,509,120,000
19/07/2022 9,300 -0.10 ▼ -1.08 9,400 9,500 9,100 64,400 598,920,000
18/07/2022 9,400 -0.10 ▼ -1.06 9,500 9,700 9,400 49,000 460,600,000
15/07/2022 9,500 0.00 ■■ 0.00 9,500 9,700 9,400 122,600 1,164,700,000
14/07/2022 9,500 0.00 ■■ 0.00 9,500 9,500 9,300 69,000 655,500,000
13/07/2022 9,500 0.10 ▲ 1.05 9,400 9,700 9,400 114,600 1,088,700,000
12/07/2022 9,400 0.70 ▲ 7.45 8,700 9,400 9,000 185,100 1,739,940,000
11/07/2022 9,400 0.20 ▲ 2.13 9,200 9,500 9,300 173,300 1,629,020,000
08/07/2022 9,200 0.20 ▲ 2.17 9,000 9,300 9,000 97,700 898,840,000
07/07/2022 9,000 0.00 ■■ 0.00 9,000 9,200 9,000 60,300 542,700,000
06/07/2022 9,000 -0.40 ▼ -4.44 9,400 9,700 9,000 154,300 1,388,700,000
05/07/2022 9,400 -0.20 ▼ -2.13 9,600 9,700 9,300 50,300 472,820,000
04/07/2022 9,600 0.20 ▲ 2.08 9,400 9,700 9,400 99,300 953,280,000
01/07/2022 9,400 0.00 ■■ 0.00 9,400 9,500 9,100 104,900 986,060,000
30/06/2022 9,400 -0.10 ▼ -1.06 9,500 9,700 9,400 82,700 777,380,000
29/06/2022 9,500 0.00 ■■ 0.00 9,500 9,700 9,500 96,100 912,950,000
28/06/2022 9,500 -0.10 ▼ -1.05 9,600 9,700 9,300 184,900 1,756,550,000
27/06/2022 9,600 0.40 ▲ 4.17 9,200 9,800 9,200 142,500 1,368,000,000
24/06/2022 9,200 0.00 ■■ 0.00 9,200 9,800 9,000 214,200 1,970,640,000
23/06/2022 9,200 0.30 ▲ 3.26 8,900 9,200 8,900 121,400 1,116,880,000
22/06/2022 8,900 0.60 ▲ 6.74 8,300 9,000 8,300 122,000 1,085,800,000
21/06/2022 8,300 -0.70 ▼ -8.43 9,000 8,900 8,100 377,800 3,135,740,000
20/06/2022 9,000 -1.00 ▼ -11.11 10,000 10,000 9,000 211,600 1,904,400,000
17/06/2022 10,000 -0.80 ▼ -8.00 10,800 10,500 9,800 143,500 1,435,000,000
16/06/2022 10,800 -0.20 ▼ -1.85 11,000 11,300 10,500 91,200 984,960,000
15/06/2022 11,000 -0.60 ▼ -5.45 11,600 11,600 10,500 181,900 2,000,900,000
14/06/2022 11,600 -0.20 ▼ -1.72 11,800 11,800 11,100 70,000 812,000,000
13/06/2022 11,800 -0.40 ▼ -3.39 12,200 12,500 11,600 113,800 1,342,840,000
10/06/2022 12,200 -0.60 ▼ -4.92 12,800 12,800 12,200 130,300 1,589,660,000
09/06/2022 12,800 -0.10 ▼ -0.78 12,900 13,100 12,800 55,400 709,120,000
08/06/2022 12,900 0.20 ▲ 1.55 12,700 13,200 12,700 67,400 869,460,000
07/06/2022 12,700 -0.20 ▼ -1.57 12,900 13,300 12,100 124,400 1,579,880,000
06/06/2022 12,900 -0.20 ▼ -1.55 13,100 13,600 12,900 142,400 1,836,960,000
03/06/2022 13,100 -0.20 ▼ -1.53 13,300 13,300 12,900 122,600 1,606,060,000
02/06/2022 13,300 -0.30 ▼ -2.26 13,600 13,600 13,300 140,200 1,864,660,000
01/06/2022 13,600 -0.20 ▼ -1.47 13,800 14,000 13,500 115,000 1,564,000,000
31/05/2022 13,800 0.70 ▲ 5.07 13,100 13,900 13,000 433,500 5,982,300,000
30/05/2022 13,100 0.00 ■■ 0.00 13,100 13,300 13,000 111,200 1,456,720,000
27/05/2022 13,100 -0.10 ▼ -0.76 13,200 13,300 12,900 80,000 1,048,000,000
26/05/2022 13,200 0.20 ▲ 1.52 13,000 13,500 13,000 199,100 2,628,120,000
25/05/2022 13,000 0.40 ▲ 3.08 12,600 13,000 12,400 231,500 3,009,500,000
24/05/2022 12,600 0.00 ■■ 0.00 12,600 12,700 12,300 88,400 1,113,840,000
23/05/2022 12,600 -0.20 ▼ -1.59 12,800 13,200 12,500 133,800 1,685,880,000
20/05/2022 12,800 0.20 ▲ 1.56 12,600 13,000 12,600 68,700 879,360,000
19/05/2022 12,600 -0.20 ▼ -1.59 12,800 12,800 12,100 159,400 2,008,440,000
18/05/2022 12,800 0.00 ■■ 0.00 12,800 13,200 12,800 106,500 1,363,200,000
17/05/2022 12,800 0.70 ▲ 5.47 12,100 12,900 12,000 175,400 2,245,120,000
16/05/2022 12,100 0.50 ▲ 4.13 11,600 12,500 11,600 151,900 1,837,990,000
13/05/2022 11,600 -0.50 ▼ -4.31 12,100 12,000 11,600 340,500 3,949,800,000
12/05/2022 12,100 -0.40 ▼ -3.31 12,500 12,600 11,800 122,300 1,479,830,000
11/05/2022 12,500 0.20 ▲ 1.60 12,300 12,700 12,300 167,600 2,095,000,000
10/05/2022 12,300 0.40 ▲ 3.25 11,900 12,300 11,100 193,500 2,380,050,000
09/05/2022 11,900 -1.30 ▼ -10.92 13,200 13,200 11,900 435,800 5,186,020,000
29/04/2022 14,300 0.20 ▲ 1.40 14,100 14,300 13,700 212,800 3,043,040,000
28/04/2022 14,100 0.10 ▲ 0.71 14,000 14,500 14,000 140,100 1,975,410,000
27/04/2022 14,000 0.60 ▲ 4.29 13,400 14,000 13,400 239,900 3,358,600,000
26/04/2022 13,400 0.70 ▲ 5.22 12,700 13,400 11,500 321,300 4,305,420,000
25/04/2022 13,600 0.00 ■■ 0.00 13,600 0 0 0 0
23/04/2022 13,600 0.00 ■■ 0.00 13,600 14,200 13,300 39,790 541,144,000
22/04/2022 13,600 0.00 ■■ 0.00 13,600 14,200 13,300 39,790 541,144,000
21/04/2022 13,600 -0.50 ▼ -3.68 14,100 14,000 12,700 62,600 851,360,000
20/04/2022 14,100 0.10 ▲ 0.71 14,000 14,600 14,000 46,120 650,292,000
19/04/2022 14,000 -1.50 ▼ -10.71 15,500 16,000 14,000 28,800 403,200,000
18/04/2022 15,500 -1.50 ▼ -9.68 17,000 17,000 15,300 60,280 934,340,000
16/04/2022 17,000 -0.40 ▼ -2.35 17,400 17,400 17,000 22,810 387,770,000
15/04/2022 17,000 -0.40 ▼ -2.35 17,400 17,400 17,000 228,100 3,877,700,000
14/04/2022 17,400 -0.10 ▼ -0.57 17,500 17,900 17,300 135,000 2,349,000,000
13/04/2022 17,500 0.20 ▲ 1.14 17,300 17,800 17,200 256,300 4,485,250,000
12/04/2022 17,300 -0.90 ▼ -5.20 18,200 18,500 17,300 561,000 9,705,300,000
08/04/2022 18,200 -0.50 ▼ -2.75 18,700 18,600 18,200 317,800 5,783,960,000
07/04/2022 18,700 0.10 ▲ 0.53 18,600 18,700 18,100 528,600 9,884,820,000
06/04/2022 18,600 -0.60 ▼ -3.23 19,200 19,600 18,000 1,721,100 32,012,460,000
05/04/2022 19,200 -0.30 ▼ -1.56 19,500 19,700 19,000 383,200 7,357,440,000
04/04/2022 19,500 0.40 ▲ 2.05 19,100 19,800 19,100 424,900 8,285,550,000
01/04/2022 19,100 0.00 ■■ 0.00 19,100 19,200 18,600 324,700 6,201,770,000
31/03/2022 19,100 -0.10 ▼ -0.52 19,200 19,400 19,000 243,600 4,652,760,000
30/03/2022 19,200 -0.30 ▼ -1.56 19,500 19,600 18,100 503,200 9,661,440,000
29/03/2022 19,500 0.10 ▲ 0.51 19,400 19,700 19,400 403,100 7,860,450,000
28/03/2022 19,400 -0.60 ▼ -3.09 20,000 20,100 19,000 633,600 12,291,840,000
25/03/2022 20,000 0.10 ▲ 0.50 19,900 20,200 19,900 604,700 12,094,000,000
24/03/2022 19,900 -0.40 ▼ -2.01 20,300 20,300 19,600 615,000 12,238,500,000
23/03/2022 20,300 -0.20 ▼ -0.99 20,500 20,600 20,100 749,000 15,204,700,000
22/03/2022 20,500 0.50 ▲ 2.44 20,000 20,800 20,000 1,028,400 21,082,200,000
21/03/2022 20,000 0.20 ▲ 1.00 19,800 20,200 19,700 525,100 10,502,000,000
18/03/2022 19,800 0.20 ▲ 1.01 19,600 20,000 19,500 550,300 10,895,940,000
17/03/2022 19,600 -0.30 ▼ -1.53 19,900 20,200 19,500 256,700 5,031,320,000
16/03/2022 19,900 1.00 ▲ 5.03 18,900 20,300 19,000 880,800 17,527,920,000
15/03/2022 18,900 0.00 ■■ 0.00 18,900 19,400 18,600 360,500 6,813,450,000
14/03/2022 18,900 -0.10 ▼ -0.53 19,000 19,000 18,400 297,200 5,617,080,000
11/03/2022 19,000 -0.30 ▼ -1.58 19,300 19,400 18,800 405,000 7,695,000,000
10/03/2022 19,300 0.30 ▲ 1.55 19,000 19,500 19,100 327,700 6,324,610,000
09/03/2022 19,000 -0.30 ▼ -1.58 19,300 19,300 18,600 564,900 10,733,100,000
08/03/2022 19,300 -0.30 ▼ -1.55 19,600 19,800 19,300 403,500 7,787,550,000
07/03/2022 19,600 -0.20 ▼ -1.02 19,800 19,900 19,400 425,100 8,331,960,000
04/03/2022 19,800 0.40 ▲ 2.02 19,400 20,100 19,400 720,400 14,263,920,000
03/03/2022 19,400 0.40 ▲ 2.06 19,000 19,600 19,000 294,300 5,709,420,000
02/03/2022 19,000 -0.40 ▼ -2.11 19,400 19,600 19,000 315,200 5,988,800,000
01/03/2022 19,400 0.20 ▲ 1.03 19,200 19,900 19,200 392,100 7,606,740,000
28/02/2022 19,200 0.00 ■■ 0.00 19,200 19,400 18,900 390,500 7,497,600,000
25/02/2022 19,200 0.20 ▲ 1.04 19,000 19,500 19,000 370,100 7,105,920,000
24/02/2022 19,000 -0.80 ▼ -4.21 19,800 19,800 18,100 640,200 12,163,800,000
23/02/2022 19,800 0.20 ▲ 1.01 19,600 20,100 19,500 367,900 7,284,420,000
22/02/2022 19,600 -0.80 ▼ -4.08 20,400 20,300 18,800 623,000 12,210,800,000
21/02/2022 20,400 0.10 ▲ 0.49 20,300 20,900 20,100 443,700 9,051,480,000
18/02/2022 20,300 0.60 ▲ 2.96 19,700 20,500 19,500 562,000 11,408,600,000
17/02/2022 19,700 -0.20 ▼ -1.02 19,900 20,300 19,500 165,000 3,250,500,000
16/02/2022 19,900 1.00 ▲ 5.03 18,900 20,200 18,900 720,800 14,343,920,000
15/02/2022 18,900 0.00 ■■ 0.00 18,900 18,900 18,600 140,400 2,653,560,000
14/02/2022 18,900 -0.20 ▼ -1.06 19,100 19,000 18,700 310,200 5,862,780,000
11/02/2022 19,100 0.10 ▲ 0.52 19,000 19,300 18,900 201,600 3,850,560,000
10/02/2022 19,000 -0.40 ▼ -2.11 19,400 19,400 18,800 381,200 7,242,800,000
09/02/2022 19,400 0.60 ▲ 3.09 18,800 19,400 18,600 385,800 7,484,520,000
08/02/2022 18,800 0.30 ▲ 1.60 18,500 19,000 18,500 208,600 3,921,680,000
07/02/2022 18,500 0.70 ▲ 3.78 17,800 18,800 17,800 283,100 5,237,350,000
28/01/2022 17,800 0.20 ▲ 1.12 17,600 17,900 17,500 276,000 4,912,800,000
27/01/2022 17,600 0.10 ▲ 0.57 17,500 18,000 17,500 155,200 2,731,520,000
26/01/2022 17,500 -0.60 ▼ -3.43 18,100 18,200 17,500 328,900 5,755,750,000
25/01/2022 18,100 0.90 ▲ 4.97 17,200 18,300 17,000 496,600 8,988,460,000
24/01/2022 17,200 -1.70 ▼ -9.88 18,900 19,000 17,200 542,600 9,332,720,000
21/01/2022 18,900 -0.70 ▼ -3.70 19,600 20,000 18,000 598,600 11,313,540,000
20/01/2022 19,600 1.40 ▲ 7.14 18,200 19,600 18,000 420,100 8,233,960,000
19/01/2022 18,200 0.50 ▲ 2.75 17,700 18,600 17,000 508,700 9,258,340,000
18/01/2022 17,700 -1.90 ▼ -10.73 19,600 19,600 17,700 1,164,500 20,611,650,000
17/01/2022 19,600 -2.10 ▼ -10.71 21,700 22,400 19,600 1,457,400 28,565,040,000
14/01/2022 21,700 0.00 ■■ 0.00 21,700 22,200 19,600 923,600 20,042,120,000
13/01/2022 21,700 -2.20 ▼ -10.14 23,900 24,500 21,600 1,558,800 33,825,960,000
12/01/2022 23,900 -1.30 ▼ -5.44 25,200 25,200 23,000 1,365,500 32,635,450,000
11/01/2022 25,200 1.10 ▲ 4.37 24,100 25,700 23,600 2,339,400 58,952,880,000
10/01/2022 24,100 -0.70 ▼ -2.90 24,800 25,500 24,100 1,734,500 41,801,450,000
07/01/2022 24,800 1.80 ▲ 7.26 23,000 25,000 22,700 2,658,600 65,933,280,000
06/01/2022 23,000 -0.20 ▼ -0.87 23,200 23,200 22,900 856,000 19,688,000,000
05/01/2022 23,200 0.10 ▲ 0.43 23,100 23,500 23,000 744,800 17,279,360,000
04/01/2022 23,100 0.40 ▲ 1.73 22,700 23,500 22,600 744,300 17,193,330,000
31/12/2021 22,700 -0.10 ▼ -0.44 22,800 23,300 22,400 652,200 14,804,940,000
30/12/2021 22,800 -0.50 ▼ -2.19 23,300 23,600 22,600 962,500 21,945,000,000
29/12/2021 23,300 -0.50 ▼ -2.15 23,800 24,000 23,200 1,014,400 23,635,520,000
22/12/2021 24,600 0.90 ▲ 3.66 23,700 24,900 23,700 2,404,400 59,148,240,000
21/12/2021 23,700 0.20 ▲ 0.84 23,500 24,000 23,100 712,800 16,893,360,000
20/12/2021 23,500 -0.40 ▼ -1.70 23,900 24,500 23,000 1,176,700 27,652,450,000
17/12/2021 23,900 1.40 ▲ 5.86 22,500 24,200 22,500 1,628,200 38,913,980,000
16/12/2021 22,500 0.20 ▲ 0.89 22,300 22,600 21,600 640,100 14,402,250,000
15/12/2021 22,300 -0.50 ▼ -2.24 22,800 22,800 22,200 667,800 14,891,940,000
14/12/2021 22,600 -0.40 ▼ -1.77 23,000 23,300 22,600 322,700 7,293,020,000
13/12/2021 23,000 1.00 ▲ 4.35 22,000 23,200 22,100 805,600 18,528,800,000
10/12/2021 22,000 0.20 ▲ 0.91 21,800 22,200 21,500 663,200 14,590,400,000
09/12/2021 21,800 0.20 ▲ 0.92 21,600 21,900 21,500 514,900 11,224,820,000
08/12/2021 21,600 -0.10 ▼ -0.46 21,700 22,100 21,600 522,900 11,294,640,000
07/12/2021 21,700 0.80 ▲ 3.69 20,900 21,900 20,900 726,800 15,771,560,000
06/12/2021 20,900 -1.20 ▼ -5.74 22,100 22,700 20,100 1,154,500 24,129,050,000
03/12/2021 22,100 -1.80 ▼ -8.14 23,900 24,000 22,100 902,800 19,951,880,000
02/12/2021 23,900 0.00 ■■ 0.00 23,900 24,600 23,400 1,169,600 27,953,440,000
01/12/2021 23,900 0.70 ▲ 2.93 23,200 24,000 23,000 1,055,200 25,219,280,000
30/11/2021 23,200 0.00 ■■ 0.00 23,200 24,100 23,200 1,024,400 23,766,080,000
29/11/2021 23,200 0.70 ▲ 3.02 22,500 23,600 21,600 1,297,300 30,097,360,000
26/11/2021 22,500 -0.60 ▼ -2.67 23,100 23,400 22,000 1,803,000 40,567,500,000
25/11/2021 23,100 0.00 ■■ 0.00 23,100 23,800 22,900 879,000 20,304,900,000
24/11/2021 23,100 -0.70 ▼ -3.03 23,800 24,300 23,000 1,207,200 27,886,320,000
23/11/2021 23,800 0.50 ▲ 2.10 23,300 23,800 21,200 2,049,400 48,775,720,000
22/11/2021 23,300 -2.50 ▼ -10.73 25,800 25,800 23,300 2,185,900 50,931,470,000
19/11/2021 25,800 -1.20 ▼ -4.65 27,000 27,900 24,400 2,330,200 60,119,160,000
18/11/2021 27,000 2.10 ▲ 7.78 24,900 27,300 24,500 3,665,800 98,976,600,000
17/11/2021 24,900 -0.30 ▼ -1.20 25,200 25,200 24,500 1,375,900 34,259,910,000
16/11/2021 25,200 -1.30 ▼ -5.16 26,500 26,500 24,600 2,162,900 54,505,080,000
15/11/2021 26,500 0.40 ▲ 1.51 26,100 27,400 26,000 2,286,300 60,586,950,000
12/11/2021 26,100 0.30 ▲ 1.15 25,800 26,700 26,000 1,775,700 46,345,770,000
11/11/2021 25,800 0.50 ▲ 1.94 25,300 26,400 24,900 2,442,400 63,013,920,000
10/11/2021 25,300 0.60 ▲ 2.37 24,700 25,600 24,400 1,496,100 37,851,330,000
09/11/2021 24,700 -0.50 ▼ -2.02 25,200 25,500 24,100 1,764,700 43,588,090,000
08/11/2021 25,200 0.60 ▲ 2.38 24,600 26,500 24,700 1,698,800 42,809,760,000
05/11/2021 24,600 0.00 ■■ 0.00 24,600 25,500 24,500 1,265,200 31,123,920,000
04/11/2021 24,600 0.70 ▲ 2.85 23,900 25,500 23,500 166,530 4,096,638,000
03/11/2021 23,900 -2.60 ▼ -10.88 26,500 28,300 23,900 3,387,300 80,956,470,000
02/11/2021 26,500 2.40 ▲ 9.06 24,100 26,500 23,600 3,607,300 95,593,450,000
01/11/2021 24,100 -0.90 ▼ -3.73 25,000 25,300 24,000 2,881,400 69,441,740,000
29/10/2021 25,000 0.40 ▲ 1.60 24,600 26,300 24,600 2,053,500 51,337,500,000
28/10/2021 24,600 1.80 ▲ 7.32 22,800 25,000 22,800 2,894,900 71,214,540,000
27/10/2021 22,800 0.10 ▲ 0.44 22,700 24,500 22,500 285,260 6,503,928,000
26/10/2021 22,700 0.00 ■■ 0.00 22,700 23,000 21,700 1,289,600 29,273,920,000
25/10/2021 22,700 0.20 ▲ 0.88 22,500 23,800 22,500 2,088,300 47,404,410,000
22/10/2021 22,500 2.00 ▲ 8.89 20,500 22,500 20,100 4,552,400 102,429,000,000
21/10/2021 20,500 -0.40 ▼ -1.95 20,900 20,900 20,200 1,165,400 23,890,700,000
20/10/2021 20,900 -0.30 ▼ -1.44 21,200 21,700 20,100 1,560,800 32,620,720,000
19/10/2021 21,200 0.80 ▲ 3.77 20,400 21,500 20,400 2,071,800 43,922,160,000
18/10/2021 20,400 0.50 ▲ 2.45 19,900 20,600 19,900 1,930,200 39,376,080,000
15/10/2021 19,900 0.10 ▲ 0.50 19,800 20,400 19,800 1,355,000 26,964,500,000
14/10/2021 19,800 -0.40 ▼ -2.02 20,200 20,400 19,800 1,052,500 20,839,500,000
13/10/2021 20,200 1.00 ▲ 4.95 19,200 20,500 19,100 2,089,900 42,215,980,000
12/10/2021 19,200 0.40 ▲ 2.08 18,800 19,400 18,600 937,600 18,001,920,000
11/10/2021 18,800 -0.20 ▼ -1.06 19,000 19,200 18,800 527,400 9,915,120,000
08/10/2021 19,000 -0.20 ▼ -1.05 19,200 19,700 18,900 589,200 11,194,800,000
07/10/2021 19,300 0.60 ▲ 3.11 18,700 19,500 18,500 802,700 15,492,110,000
06/10/2021 18,700 0.50 ▲ 2.67 18,200 18,800 18,200 629,200 11,766,040,000
05/10/2021 18,200 -0.10 ▼ -0.55 18,300 18,400 18,000 390,400 7,105,280,000
04/10/2021 18,300 0.20 ▲ 1.09 18,300 18,600 18,000 560,000 10,248,000,000
01/10/2021 18,100 -0.20 ▼ -1.10 18,300 18,500 18,000 541,900 9,808,390,000
30/09/2021 18,300 -0.20 ▼ -1.09 18,500 18,700 18,300 405,500 7,420,650,000
29/09/2021 18,500 -0.20 ▼ -1.08 18,700 18,700 18,200 337,900 6,251,150,000
28/09/2021 18,700 0.30 ▲ 1.60 19,200 18,700 17,600 1,111,400 20,783,180,000
27/09/2021 18,400 -0.80 ▼ -4.35 19,200 19,300 18,400 916,700 16,867,280,000
24/09/2021 19,200 -0.40 ▼ -2.08 19,600 20,100 18,500 549,800 10,556,160,000
23/09/2021 19,600 0.20 ▲ 1.02 19,400 20,300 19,300 1,623,700 31,824,520,000
22/09/2021 19,400 0.70 ▲ 3.61 18,700 19,800 18,700 891,100 17,287,340,000
21/09/2021 18,700 -0.40 ▼ -2.14 19,100 19,100 18,500 897,800 16,788,860,000
20/09/2021 19,100 0.10 ▲ 0.52 19,000 19,600 19,000 1,068,100 20,400,710,000
17/09/2021 19,000 0.20 ▲ 1.05 18,800 19,500 18,700 583,000 11,077,000,000
16/09/2021 18,800 -0.20 ▼ -1.06 19,000 19,200 18,700 475,700 8,943,160,000
15/09/2021 19,000 0.60 ▲ 3.16 18,400 19,200 18,300 698,900 13,279,100,000
14/09/2021 18,400 -1.00 ▼ -5.43 19,400 19,400 18,400 1,640,300 30,181,520,000
13/09/2021 19,400 -0.70 ▼ -3.61 20,100 20,200 19,200 1,480,700 28,725,580,000
10/09/2021 20,100 -0.20 ▼ -1.00 20,300 20,600 20,000 685,800 13,784,580,000
09/09/2021 20,300 0.50 ▲ 2.46 19,800 20,400 19,800 837,400 16,999,220,000
08/09/2021 19,800 0.10 ▲ 0.51 19,700 20,100 19,500 686,800 13,598,640,000
07/09/2021 19,700 -0.80 ▼ -4.06 20,500 21,200 19,500 1,467,100 28,901,870,000
06/09/2021 20,500 0.20 ▲ 0.98 20,300 21,400 20,300 1,306,300 26,779,150,000
01/09/2021 20,300 0.60 ▲ 2.96 19,700 20,300 19,200 1,156,200 23,470,860,000
31/08/2021 19,700 -1.10 ▼ -5.58 20,800 21,200 19,700 1,766,800 34,805,960,000
30/08/2021 20,800 1.20 ▲ 5.77 19,600 21,500 19,600 2,117,000 44,033,600,000
27/08/2021 19,600 1.20 ▲ 6.12 18,400 19,600 18,000 1,236,500 24,235,400,000
26/08/2021 18,400 0.20 ▲ 1.09 18,200 19,000 18,300 874,300 16,087,120,000
25/08/2021 18,200 -0.20 ▼ -1.10 18,400 18,400 17,500 831,000 15,124,200,000
24/08/2021 18,400 -1.40 ▼ -7.61 19,800 19,800 18,100 1,603,700 29,508,080,000
23/08/2021 19,800 -1.20 ▼ -6.06 21,000 21,300 19,600 1,289,000 25,522,200,000
20/08/2021 21,000 1.50 ▲ 7.14 19,500 21,400 19,500 3,811,300 80,037,300,000
19/08/2021 19,500 1.70 ▲ 8.72 17,800 19,500 17,400 2,101,800 40,985,100,000
18/08/2021 17,800 -0.20 ▼ -1.12 18,000 18,000 17,600 594,600 10,583,880,000
17/08/2021 18,000 0.30 ▲ 1.67 17,700 18,600 17,900 1,112,400 20,023,200,000
16/08/2021 17,700 0.30 ▲ 1.69 17,400 17,800 17,300 990,600 17,533,620,000
13/08/2021 17,400 -0.20 ▼ -1.15 17,600 17,600 17,000 979,300 17,039,820,000
12/08/2021 17,600 -0.20 ▼ -1.14 17,800 18,100 17,200 803,800 14,146,880,000
11/08/2021 17,800 0.10 ▲ 0.56 17,700 18,400 17,700 770,300 13,711,340,000
10/08/2021 17,700 0.10 ▲ 0.56 17,600 18,000 17,500 942,500 16,682,250,000
09/08/2021 17,600 0.60 ▲ 3.41 17,000 17,700 16,700 1,096,600 19,300,160,000
06/08/2021 17,000 -0.20 ▼ -1.18 17,200 17,600 17,000 807,800 13,732,600,000
05/08/2021 17,200 1.00 ▲ 5.81 16,200 17,400 16,100 1,226,100 21,088,920,000
04/08/2021 16,200 0.20 ▲ 1.23 16,000 16,200 15,900 641,900 10,398,780,000
03/08/2021 16,000 -0.20 ▼ -1.25 16,200 16,200 15,900 463,500 7,416,000,000
02/08/2021 16,200 0.10 ▲ 0.62 16,100 16,300 16,000 496,200 8,038,440,000
30/07/2021 16,100 -0.30 ▼ -1.86 16,400 16,400 16,000 1,023,700 16,481,570,000
29/07/2021 16,400 0.10 ▲ 0.61 16,300 16,500 16,300 175,400 2,876,560,000
28/07/2021 16,300 -0.30 ▼ -1.84 16,600 16,600 16,200 283,400 4,619,420,000
27/07/2021 16,600 0.10 ▲ 0.60 16,500 16,900 16,500 330,100 5,479,660,000
26/07/2021 16,500 0.20 ▲ 1.21 16,200 16,700 15,900 377,800 6,233,700,000
23/07/2021 16,300 0.10 ▲ 0.61 16,200 17,000 16,000 832,500 13,569,750,000
22/07/2021 16,200 0.40 ▲ 2.47 15,800 16,300 15,400 598,500 9,695,700,000
21/07/2021 15,800 -0.10 ▼ -0.63 15,900 16,200 15,600 246,000 3,886,800,000
20/07/2021 15,900 0.50 ▲ 3.14 15,400 15,900 15,000 386,900 6,151,710,000
19/07/2021 15,400 -1.40 ▼ -9.09 16,800 16,900 15,300 678,000 10,441,200,000
16/07/2021 16,800 0.30 ▲ 1.79 16,500 17,300 16,200 454,100 7,628,880,000
15/07/2021 16,500 0.60 ▲ 3.64 15,900 16,600 15,800 370,100 6,106,650,000
14/07/2021 15,900 0.00 ■■ 0.00 15,900 16,400 15,600 478,000 7,600,200,000
13/07/2021 15,900 0.10 ▲ 0.63 15,800 16,100 14,900 521,000 8,283,900,000
12/07/2021 15,800 -1.70 ▼ -10.76 17,500 17,800 15,800 1,190,100 18,803,580,000
09/07/2021 17,500 -0.50 ▼ -2.86 18,000 18,200 17,500 492,600 8,620,500,000
08/07/2021 18,000 0.00 ■■ 0.00 18,000 18,400 17,800 454,600 8,182,800,000
07/07/2021 18,000 -0.50 ▼ -2.78 18,500 18,900 16,700 825,800 14,864,400,000
06/07/2021 18,500 -0.90 ▼ -4.86 19,400 19,800 18,500 969,400 17,933,900,000
05/07/2021 19,400 -0.90 ▼ -4.64 20,300 20,300 19,100 1,485,100 28,810,940,000
02/07/2021 20,300 -0.10 ▼ -0.49 20,400 20,500 20,100 987,600 20,048,280,000
01/07/2021 20,400 -0.20 ▼ -0.98 20,600 20,700 20,200 1,127,200 22,994,880,000
30/06/2021 20,600 -0.60 ▼ -2.91 21,200 21,300 20,600 885,500 18,241,300,000
29/06/2021 21,200 -0.20 ▼ -0.94 21,400 21,600 21,100 673,700 14,282,440,000
28/06/2021 21,400 0.30 ▲ 1.40 21,100 21,800 21,000 746,100 15,966,540,000
25/06/2021 21,100 0.10 ▲ 0.47 21,000 21,300 20,800 802,900 16,941,190,000
24/06/2021 21,000 -0.50 ▼ -2.38 21,500 21,600 20,900 986,300 20,712,300,000
23/06/2021 21,500 -0.50 ▼ -2.33 22,000 22,300 21,000 1,435,000 30,852,500,000
22/06/2021 22,000 -0.30 ▼ -1.36 22,300 23,100 21,800 2,174,900 47,847,800,000
21/06/2021 22,300 0.90 ▲ 4.04 21,400 23,000 21,000 2,374,200 52,944,660,000
18/06/2021 21,400 -0.10 ▼ -0.47 21,500 21,800 21,200 1,174,100 25,125,740,000
17/06/2021 21,500 0.70 ▲ 3.26 20,800 21,800 20,500 1,266,000 27,219,000,000
16/06/2021 20,800 0.20 ▲ 0.96 20,600 21,400 20,500 1,474,500 30,669,600,000
15/06/2021 20,400 0.00 ■■ 0.00 20,400 20,800 20,000 735,400 15,002,160,000
14/06/2021 20,400 -0.40 ▼ -1.96 20,800 21,100 20,200 1,657,900 33,821,160,000
11/06/2021 20,800 0.30 ▲ 1.44 20,500 21,200 20,000 2,053,700 42,716,960,000
10/06/2021 20,500 -1.10 ▼ -5.37 21,600 22,500 20,300 1,849,500 37,914,750,000
09/06/2021 21,600 0.30 ▲ 1.39 21,300 21,900 20,500 2,146,900 46,373,040,000
08/06/2021 21,300 -2.20 ▼ -10.33 23,500 23,500 21,200 3,080,100 65,606,130,000
07/06/2021 23,500 0.80 ▲ 3.40 22,700 24,900 22,200 2,751,400 64,657,900,000
04/06/2021 22,700 2.00 ▲ 8.81 20,700 22,700 20,800 2,446,200 55,528,740,000
03/06/2021 20,700 0.50 ▲ 2.42 20,200 21,600 20,200 2,973,300 61,547,310,000
02/06/2021 20,200 0.20 ▲ 0.99 20,000 20,500 19,400 1,812,800 36,618,560,000
01/06/2021 20,000 0.10 ▲ 0.50 19,900 20,500 19,600 824,200 16,484,000,000
31/05/2021 19,900 0.60 ▲ 3.02 19,700 20,400 19,100 1,029,200 20,481,080,000
28/05/2021 19,300 -0.40 ▼ -2.07 19,700 19,700 19,000 1,767,000 34,103,100,000
27/05/2021 19,700 -1.00 ▼ -5.08 20,700 20,600 19,400 1,611,600 31,748,520,000
26/05/2021 20,700 -0.80 ▼ -3.86 21,500 21,500 20,000 1,636,600 33,877,620,000
25/05/2021 21,500 0.40 ▲ 1.86 21,100 22,400 20,600 2,131,700 45,831,550,000
24/05/2021 21,100 1.90 ▲ 9.00 19,200 21,100 19,300 2,773,200 58,514,520,000
21/05/2021 19,200 -0.10 ▼ -0.52 19,300 19,700 18,700 698,300 13,407,360,000
20/05/2021 19,300 -0.70 ▼ -3.63 20,000 20,300 19,300 676,700 13,060,310,000
19/05/2021 20,000 1.00 ▲ 5.00 19,000 20,400 18,100 1,346,600 26,932,000,000
18/05/2021 19,000 -1.00 ▼ -5.26 20,000 20,100 18,900 1,329,600 25,262,400,000
17/05/2021 20,000 -0.60 ▼ -3.00 20,600 21,000 20,000 809,000 16,180,000,000
14/05/2021 20,600 0.60 ▲ 2.91 20,000 21,100 20,000 897,000 18,478,200,000
13/05/2021 20,000 -1.20 ▼ -6.00 21,200 21,300 20,000 1,488,000 29,760,000,000
12/05/2021 21,200 0.00 ■■ 0.00 21,200 21,300 20,300 1,580,800 33,512,960,000
11/05/2021 21,200 -0.20 ▼ -0.94 21,400 21,400 20,600 1,418,200 30,065,840,000
10/05/2021 21,400 -0.70 ▼ -3.27 22,100 22,100 20,800 1,829,700 39,155,580,000
07/05/2021 22,100 -1.10 ▼ -4.98 23,200 23,000 21,200 2,705,400 59,789,340,000
06/05/2021 23,200 -0.30 ▼ -1.29 23,500 23,600 22,900 1,282,200 29,747,040,000
05/05/2021 23,500 0.00 ■■ 0.00 23,500 23,800 22,900 1,514,900 35,600,150,000
04/05/2021 23,000 -1.30 ▼ -5.65 24,300 24,300 22,500 282,700 6,502,100,000
29/04/2021 24,300 -0.50 ▼ -2.06 24,800 25,400 24,300 1,748,100 42,478,830,000
28/04/2021 24,800 0.70 ▲ 2.82 24,100 25,400 23,200 3,068,200 76,091,360,000
27/04/2021 24,100 0.70 ▲ 2.90 23,400 24,600 23,400 1,428,600 34,429,260,000
26/04/2021 23,400 0.80 ▲ 3.42 22,600 23,600 22,300 1,412,600 33,054,840,000
23/04/2021 22,600 -0.30 ▼ -1.33 22,900 22,800 21,100 2,024,900 45,762,740,000
22/04/2021 22,900 -2.10 ▼ -9.17 25,000 25,000 22,900 1,604,000 36,731,600,000
20/04/2021 25,000 -0.40 ▼ -1.60 25,400 26,300 24,600 2,023,900 50,597,500,000
19/04/2021 25,400 2.30 ▲ 9.06 23,100 25,400 23,100 2,748,700 69,816,980,000
16/04/2021 23,100 0.10 ▲ 0.43 23,000 24,300 22,200 1,535,700 35,474,670,000
15/04/2021 23,000 -1.00 ▼ -4.35 24,000 24,100 22,500 2,033,100 46,761,300,000
14/04/2021 24,000 -1.10 ▼ -4.58 25,100 25,000 23,900 2,180,500 52,332,000,000
13/04/2021 25,100 -0.60 ▼ -2.39 25,700 25,700 24,800 1,403,800 35,235,380,000
12/04/2021 25,700 -0.60 ▼ -2.33 26,300 26,400 25,300 1,447,800 37,208,460,000
09/04/2021 26,300 0.90 ▲ 3.42 25,400 26,600 24,800 1,919,800 50,490,740,000
08/04/2021 25,400 -0.50 ▼ -1.97 25,900 25,900 25,000 1,293,900 32,865,060,000
07/04/2021 25,900 -0.10 ▼ -0.39 26,000 26,000 25,000 1,400,600 36,275,540,000
06/04/2021 26,000 -0.50 ▼ -1.92 26,500 26,400 25,000 1,708,000 44,408,000,000
05/04/2021 26,500 -1.10 ▼ -4.15 28,100 27,700 25,900 1,360,100 36,042,650,000
02/04/2021 27,600 -0.50 ▼ -1.81 28,100 28,100 26,800 1,037,800 28,643,280,000
01/04/2021 28,100 0.40 ▲ 1.42 27,700 28,500 27,700 1,786,600 50,203,460,000
31/03/2021 27,700 2.50 ▲ 9.03 25,200 27,700 24,900 2,108,400 58,402,680,000
30/03/2021 25,200 -0.40 ▼ -1.59 25,600 25,500 24,900 782,300 19,713,960,000
29/03/2021 25,600 -0.10 ▼ -0.39 25,700 26,400 24,900 993,100 25,423,360,000
26/03/2021 25,700 -1.40 ▼ -5.45 27,100 27,100 24,800 1,326,700 34,096,190,000
25/03/2021 27,100 0.90 ▲ 3.32 26,200 27,300 25,900 981,700 26,604,070,000
24/03/2021 26,200 0.90 ▲ 3.44 25,300 26,400 24,800 1,423,100 37,285,220,000
23/03/2021 25,300 -1.70 ▼ -6.72 27,000 26,900 24,700 1,505,900 38,099,270,000
22/03/2021 27,000 -1.50 ▼ -5.56 28,500 28,600 26,800 1,058,200 28,571,400,000
19/03/2021 28,500 -0.50 ▼ -1.75 29,000 29,000 28,000 939,300 26,770,050,000
18/03/2021 29,000 0.50 ▲ 1.72 28,500 29,500 27,500 1,504,700 43,636,300,000
17/03/2021 28,500 -1.30 ▼ -4.56 29,800 29,800 28,000 1,380,200 39,335,700,000
16/03/2021 29,800 -1.00 ▼ -3.36 30,800 30,800 29,500 1,102,400 32,851,520,000
15/03/2021 30,800 -0.50 ▼ -1.62 31,300 31,400 30,000 1,211,200 37,304,960,000
12/03/2021 31,300 1.80 ▲ 5.75 29,500 31,300 29,100 1,671,400 52,314,820,000
11/03/2021 29,500 0.50 ▲ 1.69 29,000 29,500 28,500 1,203,200 35,494,400,000
10/03/2021 29,000 0.90 ▲ 3.10 28,100 29,900 27,400 1,928,900 55,938,100,000
09/03/2021 28,100 -1.90 ▼ -6.76 30,000 30,000 28,000 2,154,900 60,552,690,000
08/03/2021 30,000 -3.20 ▼ -10.67 33,200 33,200 30,000 1,884,800 56,544,000,000
05/03/2021 33,200 -1.30 ▼ -3.92 34,500 35,100 32,800 2,090,400 69,401,280,000
04/03/2021 34,500 1.20 ▲ 3.48 33,300 35,500 31,500 2,366,600 81,647,700,000
03/03/2021 33,300 2.90 ▲ 8.71 30,400 33,400 30,300 3,072,900 102,327,570,000
02/03/2021 30,400 -1.00 ▼ -3.29 31,400 31,400 29,700 2,053,600 62,429,440,000
01/03/2021 31,400 -1.20 ▼ -3.82 32,600 33,800 29,500 2,816,200 88,428,680,000
26/02/2021 32,600 2.90 ▲ 8.90 29,700 32,600 29,300 2,375,900 77,454,340,000
25/02/2021 29,700 2.70 ▲ 9.09 27,000 29,700 25,900 3,309,700 98,298,090,000
24/02/2021 27,000 2.40 ▲ 8.89 24,600 27,000 24,600 3,722,500 100,507,500,000
23/02/2021 24,600 2.20 ▲ 8.94 22,400 24,600 22,500 1,367,200 33,633,120,000
22/02/2021 22,400 2.00 ▲ 8.93 20,400 22,400 19,900 1,623,800 36,373,120,000
19/02/2021 21,000 -0.50 ▼ -2.38 21,500 21,600 21,000 310,000 6,510,000,000
18/02/2021 21,500 -0.30 ▼ -1.40 21,800 23,000 21,300 1,871,900 40,245,850,000
17/02/2021 21,800 1.90 ▲ 8.72 19,900 21,800 19,900 977,100 21,300,780,000
09/02/2021 19,900 1.80 ▲ 9.05 18,100 19,900 17,800 1,210,000 24,079,000,000
08/02/2021 18,100 0.10 ▲ 0.55 16,400 19,000 17,900 1,425,100 25,794,310,000
05/02/2021 18,000 1.60 ▲ 8.89 16,400 18,000 16,300 1,058,100 19,045,800,000
05/01/2021 18,400 0.10 ▲ 0.54 18,300 18,500 18,300 23,100 425,040,000
04/01/2021 18,300 0.00 ■■ 0.00 18,300 18,600 18,200 103,100 1,886,730,000
31/12/2020 18,300 -0.30 ▼ -1.64 18,600 18,800 18,000 96,600 1,767,780,000
30/12/2020 18,600 -0.20 ▼ -1.08 18,800 19,100 18,600 117,000 2,176,200,000
29/12/2020 18,800 0.20 ▲ 1.06 18,600 19,000 18,600 6,760 127,088,000
28/12/2020 18,600 0.70 ▲ 3.76 17,900 18,700 18,000 13,160 244,776,000
27/12/2020 17,900 1.00 ▲ 5.59 16,900 17,900 17,000 10,180 182,222,000
25/12/2020 17,900 1.00 ▲ 5.59 16,900 17,900 17,000 10,180 182,222,000
24/12/2020 16,900 -0.40 ▼ -2.37 17,300 17,200 16,400 3,610 61,009,000
23/12/2020 17,300 -0.20 ▼ -1.16 17,500 17,500 17,300 4,760 82,348,000
22/12/2020 17,500 0.00 ■■ 0.00 17,500 17,500 17,300 2,940 51,450,000
21/12/2020 17,500 -0.20 ▼ -1.14 17,700 17,600 17,400 3,520 61,600,000
20/12/2020 17,700 -0.20 ▼ -1.13 17,900 18,000 17,700 9,260 163,902,000
18/12/2020 17,700 -0.20 ▼ -1.13 17,900 18,000 17,700 9,260 163,902,000
17/12/2020 17,900 0.10 ▲ 0.56 17,800 18,300 17,800 13,280 237,712,000
16/12/2020 17,800 0.40 ▲ 2.25 17,400 18,100 17,400 13,000 231,400,000
15/12/2020 17,400 1.50 ▲ 8.62 15,900 17,400 15,700 10,700 186,180,000
14/12/2020 15,900 0.10 ▲ 0.63 15,800 16,000 15,800 170 2,703,000
13/12/2020 15,800 0.20 ▲ 1.27 15,600 15,900 15,400 2,380 37,604,000
11/12/2020 15,800 0.20 ▲ 1.27 15,600 15,900 15,400 2,380 37,604,000
10/12/2020 15,600 -0.30 ▼ -1.92 15,900 15,900 15,600 3,000 46,800,000
09/12/2020 15,900 0.00 ■■ 0.00 15,900 15,900 15,700 830 13,197,000
08/12/2020 15,900 -0.10 ▼ -0.63 16,000 16,000 15,100 2,720 43,248,000
07/12/2020 16,000 -0.30 ▼ -1.88 16,300 16,300 15,900 2,330 37,280,000
04/12/2020 16,200 -0.20 ▼ -1.23 16,400 16,300 16,100 17,000 275,400,000
03/12/2020 16,400 0.10 ▲ 0.61 16,300 16,400 16,000 2,230 36,572,000
02/12/2020 16,300 -0.10 ▼ -0.61 16,400 16,300 16,000 1,040 16,952,000
01/12/2020 16,400 -0.10 ▼ -0.61 16,500 16,500 15,800 3,390 55,596,000
30/11/2020 16,500 0.20 ▲ 1.21 16,300 16,600 16,500 18,900 311,850,000
27/11/2020 16,300 -0.60 ▼ -3.68 16,900 16,800 16,300 19,500 317,850,000
26/11/2020 16,900 -0.10 ▼ -0.59 17,000 16,900 16,500 11,300 190,970,000
25/11/2020 17,000 0.00 ■■ 0.00 17,000 17,000 16,800 8,800 149,600,000
24/11/2020 17,000 0.00 ■■ 0.00 17,000 17,000 16,800 13,600 231,200,000
23/11/2020 17,000 0.00 ■■ 0.00 17,000 17,100 16,700 19,400 329,800,000
20/11/2020 17,000 0.20 ▲ 1.18 16,800 17,000 16,700 14,400 244,800,000
19/11/2020 16,800 0.30 ▲ 1.79 16,500 16,900 16,400 19,000 319,200,000
18/11/2020 16,500 0.00 ■■ 0.00 16,500 16,500 16,300 1,160 19,140,000
17/11/2020 16,500 -0.10 ▼ -0.61 16,600 16,500 16,300 16,200 267,300,000
16/11/2020 16,600 0.30 ▲ 1.81 16,300 16,600 16,200 1,410 23,406,000
13/11/2020 16,300 0.00 ■■ 0.00 16,300 16,300 16,000 23,300 379,790,000
12/11/2020 16,300 -0.40 ▼ -2.45 16,700 16,700 16,300 30,800 502,040,000
11/11/2020 16,700 -0.30 ▼ -1.80 17,000 17,000 16,500 4,090 68,303,000
10/11/2020 17,000 0.10 ▲ 0.59 16,900 17,000 16,900 1,040 17,680,000
09/11/2020 16,900 -0.10 ▼ -0.59 17,000 17,000 16,600 44,700 755,430,000
06/11/2020 17,000 -0.70 ▼ -4.12 17,700 17,700 16,900 3,960 67,320,000
05/11/2020 17,700 -0.10 ▼ -0.56 17,800 17,800 17,700 20,800 368,160,000
04/11/2020 17,800 0.00 ■■ 0.00 17,800 17,900 17,700 21,300 379,140,000
03/11/2020 17,800 0.90 ▲ 5.06 16,900 18,200 16,900 15,730 279,994,000
02/11/2020 16,900 0.00 ■■ 0.00 16,900 16,900 16,400 2,410 40,729,000
30/10/2020 16,900 0.00 ■■ 0.00 16,900 17,000 16,800 12,900 218,010,000
29/10/2020 16,900 0.60 ▲ 3.55 16,300 16,900 16,300 8,200 138,580,000
28/10/2020 16,300 -0.50 ▼ -3.07 16,800 16,800 16,300 57,500 937,250,000
27/10/2020 16,800 -0.70 ▼ -4.17 17,500 17,500 16,800 60,600 1,018,080,000
26/10/2020 17,500 -0.30 ▼ -1.71 17,800 17,900 17,500 35,000 612,500,000
23/10/2020 17,800 -0.20 ▼ -1.12 18,000 18,200 17,800 6,780 120,684,000
22/10/2020 18,000 0.00 ■■ 0.00 18,000 18,100 17,800 8,590 154,620,000
21/10/2020 18,000 0.30 ▲ 1.67 17,700 18,500 17,600 552,300 9,941,400,000
20/10/2020 17,700 -1.60 ▼ -9.04 19,300 19,400 17,600 53,220 941,994,000
19/10/2020 19,300 -0.10 ▼ -0.52 19,400 19,700 19,100 41,340 797,862,000
16/10/2020 19,400 -0.10 ▼ -0.52 19,500 19,500 19,300 22,600 438,440,000
15/10/2020 19,500 -0.70 ▼ -3.59 20,200 20,100 19,500 9,300 181,350,000
14/10/2020 20,200 1.00 ▲ 4.95 19,200 20,200 18,900 12,030 243,006,000
13/10/2020 19,200 0.00 ■■ 0.00 19,200 19,400 19,100 29,500 566,400,000
12/10/2020 19,200 -0.10 ▼ -0.52 19,300 19,400 19,100 3,920 75,264,000
09/10/2020 19,300 -0.20 ▼ -1.04 19,500 19,600 19,300 34,600 667,780,000
08/10/2020 19,500 -0.20 ▼ -1.03 19,700 19,700 19,500 4,950 96,525,000
07/10/2020 19,700 -0.20 ▼ -1.02 19,900 20,000 19,700 5,820 114,654,000
06/10/2020 19,900 -0.10 ▼ -0.50 20,000 20,000 19,800 41,300 821,870,000
05/10/2020 20,000 0.00 ■■ 0.00 20,000 20,100 19,800 58,600 1,172,000,000
02/10/2020 20,000 0.00 ■■ 0.00 20,000 20,000 19,700 8,900 178,000,000
01/10/2020 20,000 0.10 ▲ 0.50 19,900 20,200 19,900 14,460 289,200,000
30/09/2020 19,900 0.00 ■■ 0.00 19,900 20,000 19,800 6,740 134,126,000
29/09/2020 19,900 -0.10 ▼ -0.50 20,000 20,300 19,900 17,210 342,479,000
28/09/2020 20,000 0.00 ■■ 0.00 20,000 20,200 19,800 177,300 3,546,000,000
25/09/2020 20,000 -0.10 ▼ -0.50 20,100 20,500 19,900 249,200 4,984,000,000
24/09/2020 20,100 -0.10 ▼ -0.50 20,200 20,100 19,900 12,930 259,893,000
23/09/2020 20,200 0.00 ■■ 0.00 20,200 20,200 19,900 13,880 280,376,000
22/09/2020 20,200 0.20 ▲ 0.99 20,000 20,600 20,000 30,290 611,858,000
21/09/2020 20,000 -0.40 ▼ -2.00 20,400 20,400 19,900 210,200 4,204,000,000
18/09/2020 20,400 -0.10 ▼ -0.49 20,500 20,500 20,000 16,840 343,536,000
17/09/2020 20,500 -0.30 ▼ -1.46 20,800 20,800 20,300 149,200 3,058,600,000
16/09/2020 20,800 -0.20 ▼ -0.96 21,000 21,000 20,500 139,100 2,893,280,000
15/09/2020 21,000 0.50 ▲ 2.38 20,500 21,000 20,100 312,700 6,566,700,000
14/09/2020 20,500 -0.10 ▼ -0.49 20,600 20,600 19,900 37,320 765,060,000
11/09/2020 20,600 -0.70 ▼ -3.40 21,300 21,000 20,200 362,400 7,465,440,000
10/09/2020 21,300 -1.20 ▼ -5.63 22,500 22,800 20,900 51,300 1,092,690,000
09/09/2020 22,500 2.00 ▲ 8.89 20,500 22,500 20,400 556,900 12,530,250,000
08/09/2020 20,500 -0.20 ▼ -0.98 20,700 20,700 20,300 16,060 329,230,000
07/09/2020 20,700 0.20 ▲ 0.97 20,500 20,900 20,300 24,200 500,940,000
04/09/2020 20,500 -0.40 ▼ -1.95 20,900 20,800 20,300 23,280 477,240,000
03/09/2020 20,900 0.10 ▲ 0.48 20,800 21,000 20,300 23,480 490,732,000
01/09/2020 20,800 -0.60 ▼ -2.88 21,400 21,100 19,800 27,680 575,744,000
31/08/2020 21,400 -1.80 ▼ -8.41 23,200 23,500 20,900 921,400 19,717,960,000
28/08/2020 23,200 2.10 ▲ 9.05 21,100 23,200 21,200 579,200 13,437,440,000
27/08/2020 21,100 1.90 ▲ 9.00 19,200 21,100 19,200 697,700 14,721,470,000
26/08/2020 19,200 0.10 ▲ 0.52 19,100 19,300 19,100 16,810 322,752,000
25/08/2020 19,100 0.20 ▲ 1.05 18,900 19,100 18,800 18,450 352,395,000
24/08/2020 18,900 0.10 ▲ 0.53 18,800 19,000 18,800 199,100 3,762,990,000
21/08/2020 18,800 0.10 ▲ 0.53 18,700 18,800 18,400 198,800 3,737,440,000
20/08/2020 18,700 -0.20 ▼ -1.07 18,900 18,900 18,700 249,200 4,660,040,000
19/08/2020 18,900 0.00 ■■ 0.00 18,900 19,100 18,800 28,420 537,138,000
18/08/2020 18,900 0.90 ▲ 4.76 18,000 19,000 18,100 37,840 715,176,000
17/08/2020 18,000 -0.70 ▼ -3.89 18,700 18,700 18,000 253,400 4,561,200,000
14/08/2020 18,700 -0.20 ▼ -1.07 18,900 19,000 18,100 44,150 825,605,000
13/08/2020 18,900 0.10 ▲ 0.53 18,800 19,100 18,800 243,800 4,607,820,000
12/08/2020 18,800 -0.40 ▼ -2.13 19,200 19,600 18,700 351,800 6,613,840,000
11/08/2020 19,200 -0.10 ▼ -0.52 19,300 19,700 19,200 33,900 650,880,000
10/08/2020 19,300 0.80 ▲ 4.15 18,500 19,500 18,500 61,480 1,186,564,000
07/08/2020 18,500 -0.10 ▼ -0.54 18,600 18,500 17,900 415,700 7,690,450,000
06/08/2020 18,600 -0.70 ▼ -3.76 19,300 19,200 18,400 40,220 748,092,000
05/08/2020 19,300 0.90 ▲ 4.66 18,400 20,200 18,400 114,440 2,208,692,000
04/08/2020 18,400 1.60 ▲ 8.70 16,800 18,400 16,800 85,160 1,566,944,000
03/08/2020 16,800 1.50 ▲ 8.93 15,300 16,800 14,900 508,800 8,547,840,000
31/07/2020 15,300 -0.10 ▼ -0.65 15,400 15,500 15,000 417,400 6,386,220,000
30/07/2020 15,400 0.40 ▲ 2.60 15,000 16,200 14,800 618,800 9,529,520,000
29/07/2020 15,000 -0.90 ▼ -6.00 15,900 16,000 14,400 741,800 11,127,000,000
28/07/2020 15,900 -0.30 ▼ -1.89 16,200 16,500 15,000 546,400 8,687,760,000
27/07/2020 16,200 -1.80 ▼ -11.11 18,000 18,000 16,200 1,213,100 19,652,220,000
24/07/2020 18,000 -1.00 ▼ -5.56 19,000 18,900 17,300 943,500 16,983,000,000
23/07/2020 19,000 -0.50 ▼ -2.63 19,500 19,300 18,600 870,500 16,539,500,000
22/07/2020 19,500 0.20 ▲ 1.03 19,300 20,500 19,300 1,104,200 21,531,900,000
21/07/2020 19,300 1.70 ▲ 8.81 17,600 19,300 17,500 114,390 2,207,727,000
20/07/2020 17,600 1.00 ▲ 5.68 16,600 17,600 16,600 797,900 14,043,040,000
17/07/2020 16,600 0.80 ▲ 4.82 15,800 16,800 15,400 1,040,400 17,270,640,000
16/07/2020 15,800 0.80 ▲ 5.06 15,000 15,800 15,000 68,430 1,081,194,000
15/07/2020 15,000 0.70 ▲ 4.67 14,300 15,000 14,200 540,000 8,100,000,000
14/07/2020 14,300 -0.30 ▼ -2.10 14,600 14,700 14,200 373,600 5,342,480,000
13/07/2020 14,600 -0.10 ▼ -0.68 14,700 15,000 14,400 183,900 2,684,940,000
10/07/2020 14,700 0.10 ▲ 0.68 14,600 14,900 14,600 12,330 181,251,000
09/07/2020 14,600 0.20 ▲ 1.37 14,400 14,700 14,300 28,190 411,574,000
08/07/2020 14,400 0.20 ▲ 1.39 14,200 14,500 14,100 27,310 393,264,000
07/07/2020 14,200 0.00 ■■ 0.00 14,200 14,500 14,100 299,400 4,251,480,000
06/07/2020 14,200 0.00 ■■ 0.00 14,200 14,200 14,000 36,780 522,276,000
03/07/2020 14,200 0.30 ▲ 2.11 13,900 14,400 13,900 381,000 5,410,200,000
02/07/2020 13,900 0.00 ■■ 0.00 13,900 13,900 13,600 398,500 5,539,150,000
01/07/2020 13,900 0.50 ▲ 3.60 13,400 13,900 13,300 54,460 756,994,000
30/06/2020 13,400 -0.50 ▼ -3.73 13,900 14,000 13,400 46,640 624,976,000
29/06/2020 13,900 0.20 ▲ 1.44 13,700 13,900 13,500 40,240 559,336,000
26/06/2020 13,700 -0.20 ▼ -1.46 13,900 13,900 13,400 298,800 4,093,560,000
25/06/2020 13,900 -0.30 ▼ -2.16 14,200 14,200 13,300 32,160 447,024,000
24/06/2020 14,200 -0.30 ▼ -2.11 14,500 14,700 14,000 417,400 5,927,080,000
23/06/2020 14,500 0.90 ▲ 6.21 13,600 14,700 13,600 577,500 8,373,750,000
22/06/2020 13,600 1.20 ▲ 8.82 12,400 13,600 12,400 674,400 9,171,840,000
19/06/2020 12,400 1.10 ▲ 8.87 11,300 12,400 11,200 771,600 9,567,840,000
18/06/2020 11,300 -1.20 ▼ -10.62 12,500 12,900 11,300 21,830 246,679,000
17/06/2020 12,500 -0.60 ▼ -4.80 13,100 12,800 12,500 8,770 109,625,000
16/06/2020 13,100 0.00 ■■ 0.00 13,100 13,400 12,800 31,990 419,069,000
15/06/2020 13,100 0.20 ▲ 1.53 12,900 14,100 13,000 37,410 490,071,000
12/06/2020 12,900 1.10 ▲ 8.53 11,800 12,900 11,200 93,170 1,201,893,000
11/06/2020 11,800 -0.50 ▼ -4.24 12,300 13,500 11,800 72,660 857,388,000
10/06/2020 12,300 1.10 ▲ 8.94 11,200 12,300 12,000 71,240 876,252,000
09/06/2020 11,200 1.00 ▲ 8.93 10,200 11,200 11,200 71,610 802,032,000
08/06/2020 10,200 0.90 ▲ 8.82 9,300 10,200 10,000 923,700 9,421,740,000
06/06/2020 9,300 0.80 ▲ 8.60 8,500 9,300 9,000 41,780 388,554,000
05/06/2020 9,300 0.80 ▲ 8.60 8,500 9,300 9,000 41,780 388,554,000
04/06/2020 8,500 0.70 ▲ 8.24 7,800 8,500 7,800 25,710 218,535,000
03/06/2020 7,800 0.70 ▲ 8.97 7,100 7,800 7,400 12,130 94,614,000
02/06/2020 7,100 -0.50 ▼ -7.04 7,600 7,600 7,100 650 4,615,000
01/06/2020 7,600 -0.40 ▼ -5.26 8,000 7,600 7,600 10 76,000
31/05/2020 8,000 0.00 ■■ 0.00 8,000 8,000 7,200 47,160 377,280,000
29/05/2020 8,000 0.00 ■■ 0.00 8,000 8,000 7,200 47,160 377,280,000
28/05/2020 8,000 0.10 ▲ 1.25 7,900 8,500 7,900 1,800 14,400,000
27/05/2020 7,900 -0.10 ▼ -1.27 8,000 8,400 7,900 1,010 7,979,000
26/05/2020 8,000 -0.50 ▼ -6.25 8,500 8,100 8,000 470 3,760,000
25/05/2020 8,500 0.60 ▲ 7.06 7,900 8,500 8,500 680 5,780,000
24/05/2020 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 1,500 11,850,000
22/05/2020 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 1,500 11,850,000
21/05/2020 7,900 0.00 ■■ 0.00 7,900 7,900 7,800 1,200 9,480,000
20/05/2020 7,900 0.30 ▲ 3.80 7,600 8,100 7,900 350 2,765,000
19/05/2020 7,600 0.00 ■■ 0.00 7,600 7,600 7,000 1,670 12,692,000
18/05/2020 7,600 0.60 ▲ 7.89 7,000 7,700 7,600 110 836,000
17/05/2020 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 50 350,000
15/05/2020 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 50 350,000
14/05/2020 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 300 2,100,000
13/05/2020 7,000 0.10 ▲ 1.43 6,900 7,000 7,000 10 70,000
12/05/2020 6,900 0.00 ■■ 0.00 6,900 6,900 6,900 10 69,000
11/05/2020 6,900 0.00 ■■ 0.00 6,900 6,900 6,700 210 1,449,000
10/05/2020 6,900 0.00 ■■ 0.00 6,900 6,900 6,900 20 138,000
08/05/2020 6,900 0.00 ■■ 0.00 6,900 6,900 6,900 20 138,000
07/05/2020 6,900 0.00 ■■ 0.00 6,900 6,900 6,900 500 3,450,000
06/05/2020 6,900 -0.10 ▼ -1.45 7,000 6,900 6,700 40 276,000
05/05/2020 7,000 0.00 ■■ 0.00 7,000 7,000 6,600 780 5,460,000
04/05/2020 7,000 0.00 ■■ 0.00 7,000 7,000 6,500 270 1,890,000
01/05/2020 7,000 0.00 ■■ 0.00 7,000 7,000 6,300 600 4,200,000
30/04/2020 7,000 0.00 ■■ 0.00 7,000 7,000 6,300 600 4,200,000
29/04/2020 7,000 0.00 ■■ 0.00 7,000 7,000 6,300 600 4,200,000
28/04/2020 7,000 -7.00 ▼ -100.00 7,000 0 0 0 0
27/04/2020 7,000 -7.00 ▼ -100.00 7,000 0 0 0 0
24/04/2020 7,000 -7.00 ▼ -100.00 7,000 0 0 0 0
23/04/2020 7,000 -0.50 ▼ -7.14 7,500 7,400 7,000 820 5,740,000
22/04/2020 7,500 0.60 ▲ 8.00 6,900 7,500 6,700 30 225,000
21/04/2020 7,500 0.60 ▲ 8.00 6,900 7,500 6,700 30 225,000
20/04/2020 6,900 0.30 ▲ 4.35 6,600 6,900 6,800 510 3,519,000
19/04/2020 6,600 -0.40 ▼ -6.06 7,000 6,600 6,600 50 330,000
17/04/2020 6,600 -0.40 ▼ -6.06 7,000 6,600 6,600 50 330,000
15/04/2020 7,000 -7.00 ▼ -100.00 7,000 0 0 0 0
14/04/2020 7,000 -7.00 ▼ -100.00 7,000 0 0 0 0
13/04/2020 7,000 -7.00 ▼ -100.00 7,000 0 0 0 0
12/04/2020 7,000 -0.10 ▼ -1.43 7,100 7,000 7,000 100 700,000
10/04/2020 7,000 -0.10 ▼ -1.43 7,100 7,000 7,000 100 700,000
09/04/2020 7,100 0.50 ▲ 7.04 6,600 7,100 6,600 320 2,272,000
08/04/2020 6,600 -0.30 ▼ -4.55 6,900 7,100 6,500 80 528,000
07/04/2020 6,900 -0.10 ▼ -1.45 7,000 6,900 6,300 60 414,000
06/04/2020 7,000 -0.20 ▼ -2.86 7,200 7,000 6,600 730 5,110,000
03/04/2020 7,200 -7.20 ▼ -100.00 7,200 0 0 0 0
02/04/2020 7,200 0.00 ■■ 0.00 7,200 7,200 6,900 430 3,096,000
01/04/2020 7,200 0.00 ■■ 0.00 7,200 7,200 6,900 430 3,096,000
31/03/2020 7,200 -7.20 ▼ -100.00 7,200 0 0 0 0
30/03/2020 7,200 0.20 ▲ 2.78 7,000 7,200 6,400 80 576,000
29/03/2020 7,000 0.00 ■■ 0.00 7,000 7,000 6,400 160 1,120,000
27/03/2020 7,000 0.00 ■■ 0.00 7,000 7,000 6,400 160 1,120,000
26/03/2020 7,000 -7.00 ▼ -100.00 7,000 0 0 0 0
25/03/2020 7,000 0.60 ▲ 8.57 6,400 7,000 6,800 210 1,470,000
24/03/2020 6,400 -0.60 ▼ -9.38 7,000 6,400 6,400 100 640,000
23/03/2020 7,000 -0.70 ▼ -10.00 7,700 7,000 7,000 160 1,120,000
20/03/2020 7,700 -7.70 ▼ -100.00 7,700 0 0 0 0
19/03/2020 7,700 0.40 ▲ 5.19 7,300 7,700 6,600 430 3,311,000
18/03/2020 7,300 0.20 ▲ 2.74 7,100 7,300 7,300 100 730,000
17/03/2020 7,100 0.10 ▲ 1.41 7,000 7,100 6,500 250 1,775,000
16/03/2020 7,000 0.50 ▲ 7.14 6,500 7,100 6,500 6,600 46,200,000
13/03/2020 6,500 -0.50 ▼ -7.69 7,000 7,200 6,400 6,200 40,300,000
12/03/2020 7,000 0.10 ▲ 1.43 6,900 7,000 6,300 2,600 18,200,000
11/03/2020 6,900 -0.50 ▼ -7.25 7,400 6,900 6,900 100 690,000
10/03/2020 7,400 0.40 ▲ 5.41 7,000 7,400 6,400 70 518,000
09/03/2020 7,000 -0.70 ▼ -10.00 7,700 7,000 7,000 60 420,000
06/03/2020 7,700 -7.70 ▼ -100.00 7,700 0 0 0 0
05/03/2020 7,700 -7.70 ▼ -100.00 7,700 0 0 0 0
04/03/2020 7,700 0.60 ▲ 7.79 7,100 7,700 7,700 20 154,000
03/03/2020 7,100 -0.60 ▼ -8.45 7,700 7,700 7,100 30 213,000
02/03/2020 7,700 0.40 ▲ 5.19 7,300 7,700 7,700 20 154,000
28/02/2020 7,300 -0.50 ▼ -6.85 7,800 8,000 7,300 210 1,533,000
27/02/2020 7,800 0.10 ▲ 1.28 7,700 7,800 7,700 130 1,014,000
26/02/2020 7,700 0.40 ▲ 5.19 7,300 7,700 7,300 140 1,078,000
25/02/2020 7,300 0.50 ▲ 6.85 6,800 7,300 7,000 1,200 8,760,000
24/02/2020 6,800 -0.50 ▼ -7.35 7,300 7,100 6,800 250 1,700,000
21/02/2020 7,300 -0.10 ▼ -1.37 7,400 7,400 7,300 300 2,190,000
20/02/2020 7,400 0.10 ▲ 1.35 7,300 7,400 7,400 20 148,000
19/02/2020 7,300 -0.60 ▼ -8.22 7,900 7,300 7,200 100 730,000
17/02/2020 7,900 -0.10 ▼ -1.27 8,000 7,900 7,300 2,500 19,750,000
15/02/2020 8,000 0.00 ■■ 0.00 8,000 8,000 7,300 250 2,000,000
14/02/2020 8,000 0.00 ■■ 0.00 8,000 8,000 7,300 250 2,000,000
13/02/2020 8,000 -8.00 ▼ -100.00 8,000 0 0 0 0
12/02/2020 8,000 0.10 ▲ 1.25 7,900 8,000 8,000 10 80,000
11/02/2020 7,900 -7.90 ▼ -100.00 7,900 0 0 0 0
10/02/2020 7,900 0.40 ▲ 5.06 7,500 7,900 7,900 10 79,000
09/02/2020 7,900 0.40 ▲ 5.06 7,500 7,900 7,900 10 79,000
07/02/2020 7,900 0.40 ▲ 5.06 7,500 7,900 7,900 10 79,000
06/02/2020 7,500 -0.50 ▼ -6.67 8,000 7,500 7,500 10 75,000
05/02/2020 8,000 0.00 ■■ 0.00 8,000 8,500 8,000 160 1,280,000
04/02/2020 8,000 0.20 ▲ 2.50 7,800 8,200 7,900 460 3,680,000
03/02/2020 7,800 -0.20 ▼ -2.56 8,000 7,800 7,800 300 2,340,000
02/02/2020 8,000 -0.20 ▼ -2.50 8,200 8,000 7,900 260 2,080,000
31/01/2020 8,000 -0.20 ▼ -2.50 8,200 8,000 7,900 260 2,080,000
22/01/2020 8,200 -8.20 ▼ -100.00 8,200 0 0 0 0
21/01/2020 8,200 0.40 ▲ 4.88 7,800 8,200 8,200 800 6,560,000
20/01/2020 7,800 -0.10 ▼ -1.28 7,900 7,800 7,800 100 780,000
17/01/2020 7,900 -7.90 ▼ -100.00 7,600 0 0 0 0
16/01/2020 7,900 0.30 ▲ 3.80 7,600 7,900 7,100 2,200 17,380,000
15/01/2020 7,600 -0.40 ▼ -5.26 8,000 7,800 7,500 700 5,320,000
13/01/2020 8,000 -8.00 ▼ -100.00 8,200 0 0 0 0
10/01/2020 8,000 -0.20 ▼ -2.50 8,200 8,000 7,400 190 1,520,000
09/01/2020 8,200 -8.20 ▼ -100.00 8,200 0 0 0 0
08/01/2020 8,200 -0.20 ▼ -2.44 8,400 8,200 7,700 700 5,740,000
06/01/2020 8,400 -8.40 ▼ -100.00 8,400 0 0 0 0
03/01/2020 8,400 -0.10 ▼ -1.19 8,500 8,400 8,400 10 84,000
31/12/2019 8,500 0.50 ▲ 5.88 8,000 8,500 8,500 14,000 119,000,000
30/12/2019 8,000 -8.00 ▼ -100.00 8,000 0 0 0 0
27/12/2019 8,000 -8.00 ▼ -100.00 8,000 0 0 0 0
26/12/2019 8,000 0.50 ▲ 6.25 7,500 8,000 8,000 1,000 8,000,000
25/12/2019 7,500 -0.60 ▼ -8.00 8,100 7,500 7,500 40 300,000
24/12/2019 8,100 -8.10 ▼ -100.00 8,100 0 0 0 0
23/12/2019 8,100 -8.10 ▼ -100.00 8,100 0 0 0 0
20/12/2019 8,100 0.10 ▲ 1.23 8,000 8,100 7,600 720 5,832,000
19/12/2019 8,000 0.60 ▲ 7.50 7,400 8,100 7,900 1,800 14,400,000
18/12/2019 7,400 -0.50 ▼ -6.76 7,900 7,600 7,400 240 1,776,000
17/12/2019 7,900 0.10 ▲ 1.27 7,800 7,900 7,900 10 79,000
16/12/2019 7,800 0.10 ▲ 1.28 7,700 7,800 7,800 100 780,000
13/12/2019 7,700 0.20 ▲ 2.60 7,500 7,700 6,800 2,600 20,020,000
12/12/2019 7,500 -7.50 ▼ -100.00 7,500 0 0 0 0
11/12/2019 7,500 -0.10 ▼ -1.33 7,600 7,500 7,500 2,000 15,000,000
10/12/2019 7,600 -7.60 ▼ -100.00 7,600 0 0 0 0
09/12/2019 7,600 0.00 ■■ 0.00 7,600 7,600 7,600 300 2,280,000
06/12/2019 7,600 -0.40 ▼ -5.26 8,000 7,600 7,600 50 380,000
05/12/2019 8,000 0.40 ▲ 5.00 7,600 8,000 8,000 10 80,000
04/12/2019 7,600 0.60 ▲ 7.89 7,000 7,600 7,200 9,200 69,920,000
03/12/2019 7,000 -0.60 ▼ -8.57 7,600 7,600 7,000 170 1,190,000
02/12/2019 7,600 -7.60 ▼ -100.00 8,000 0 0 0 0
29/11/2019 7,600 -0.40 ▼ -5.26 8,000 7,800 7,600 1,300 9,880,000
28/11/2019 8,000 -8.00 ▼ -100.00 8,000 0 0 0 0
27/11/2019 8,000 -8.00 ▼ -100.00 8,000 0 0 0 0
26/11/2019 8,000 0.40 ▲ 5.00 7,600 8,000 7,600 2,700 21,600,000
25/11/2019 7,600 -0.30 ▼ -3.95 7,900 7,600 7,500 130 988,000
22/11/2019 7,900 -0.10 ▼ -1.27 8,000 7,900 7,900 1,500 11,850,000
21/11/2019 8,000 -8.00 ▼ -100.00 8,000 0 0 0 0
20/11/2019 8,000 0.50 ▲ 6.25 7,500 8,000 7,500 140 1,120,000
19/11/2019 7,500 -7.50 ▼ -100.00 7,500 0 0 0 0
18/11/2019 7,500 -0.40 ▼ -5.33 7,900 7,500 7,500 100 750,000
15/11/2019 7,900 0.30 ▲ 3.80 7,600 7,900 7,900 10 79,000
14/11/2019 7,600 0.00 ■■ 0.00 7,600 8,000 7,600 900 6,840,000
13/11/2019 7,600 -0.30 ▼ -3.95 7,900 7,800 7,600 200 1,520,000
12/11/2019 7,900 0.40 ▲ 5.06 7,500 7,900 7,500 2,900 22,910,000
11/11/2019 7,500 -0.40 ▼ -5.33 7,900 7,500 7,500 10 75,000
08/11/2019 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 500 3,950,000
07/11/2019 7,900 -0.10 ▼ -1.27 8,000 7,900 7,900 1,000 7,900,000
06/11/2019 8,000 -0.20 ▼ -2.50 8,200 8,000 8,000 60 480,000
05/11/2019 8,200 0.40 ▲ 4.88 7,800 8,200 7,300 4,100 33,620,000
04/11/2019 7,800 0.20 ▲ 2.56 7,600 7,800 7,500 8,700 67,860,000
01/11/2019 7,600 -0.40 ▼ -5.26 8,000 7,600 7,500 3,000 22,800,000
31/10/2019 8,000 -0.40 ▼ -5.00 8,400 8,000 7,600 15,300 122,400,000
30/10/2019 8,400 0.40 ▲ 4.76 8,000 8,400 7,900 12,000 100,800,000
29/10/2019 8,000 -8.00 ▼ -100.00 8,000 0 0 0 0
28/10/2019 8,000 0.00 ■■ 0.00 8,000 8,000 7,900 1,400 11,200,000
25/10/2019 8,000 -8.00 ▼ -100.00 8,000 0 0 0 0
24/10/2019 8,000 0.10 ▲ 1.25 7,900 8,000 8,000 620 4,960,000
23/10/2019 7,900 -7.90 ▼ -100.00 7,900 0 0 0 0
22/10/2019 7,900 0.00 ■■ 0.00 7,900 8,100 7,900 1,800 14,220,000
21/10/2019 7,900 0.00 ■■ 0.00 7,900 8,000 7,900 2,000 15,800,000
18/10/2019 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 10 79,000
17/10/2019 7,900 -0.50 ▼ -6.33 8,400 7,900 7,900 200 1,580,000
16/10/2019 8,400 0.00 ■■ 0.00 8,400 8,400 8,000 230 1,932,000
15/10/2019 8,400 -0.10 ▼ -1.19 8,500 8,400 7,700 800 6,720,000
14/10/2019 8,500 0.60 ▲ 7.06 7,900 8,500 8,500 100 850,000
11/10/2019 7,900 -0.20 ▼ -2.53 8,100 8,100 7,900 6,900 54,510,000
10/10/2019 8,100 0.00 ■■ 0.00 8,100 8,100 8,100 1,840 14,904,000
09/10/2019 8,100 -0.10 ▼ -1.23 8,200 8,200 8,000 3,900 31,590,000
08/10/2019 8,200 0.10 ▲ 1.22 8,100 8,800 8,200 460 3,772,000
07/10/2019 8,100 -0.30 ▼ -3.70 8,400 8,200 8,100 4,100 33,210,000
04/10/2019 8,400 -0.30 ▼ -3.57 8,700 8,500 8,400 6,900 57,960,000
03/10/2019 8,700 0.70 ▲ 8.05 8,000 8,800 8,100 1,400 12,180,000
02/10/2019 8,000 -0.40 ▼ -5.00 8,400 8,300 8,000 1,200 9,600,000
01/10/2019 8,400 0.00 ■■ 0.00 8,400 8,400 8,000 50 420,000
30/09/2019 8,400 0.30 ▲ 3.57 8,100 8,400 8,400 2,100 17,640,000
27/09/2019 8,100 -0.20 ▼ -2.47 8,300 8,100 8,100 600 4,860,000
26/09/2019 8,300 -0.30 ▼ -3.61 8,600 8,500 8,300 8,100 67,230,000
25/09/2019 8,600 -0.20 ▼ -2.33 8,800 8,700 8,600 2,060 17,716,000
24/09/2019 8,800 -8.80 ▼ -100.00 8,800 0 0 0 0
23/09/2019 8,800 0.60 ▲ 6.82 8,200 8,800 7,400 240 2,112,000
20/09/2019 8,200 -0.20 ▼ -2.44 8,400 8,200 8,200 300 2,460,000
19/09/2019 8,400 0.00 ■■ 0.00 8,400 8,400 8,300 140 1,176,000
18/09/2019 8,400 -0.10 ▼ -1.19 8,500 8,500 8,400 3,500 29,400,000
17/09/2019 8,500 -0.10 ▼ -1.18 8,600 8,500 8,400 1,400 11,900,000
16/09/2019 8,600 -0.10 ▼ -1.16 8,700 8,900 8,600 1,380 11,868,000
13/09/2019 8,700 0.30 ▲ 3.45 8,400 9,100 8,400 58,000 504,600,000
12/09/2019 8,400 0.00 ■■ 0.00 8,400 8,400 8,300 6,500 54,600,000
11/09/2019 8,400 -0.20 ▼ -2.38 8,600 8,500 8,400 5,870 49,308,000
10/09/2019 8,600 -0.10 ▼ -1.16 8,700 8,600 8,600 1,410 12,126,000
09/09/2019 8,700 0.00 ■■ 0.00 8,700 8,700 8,400 390 3,393,000
06/09/2019 8,700 0.50 ▲ 5.75 8,200 8,700 8,200 30,200 262,740,000
05/09/2019 8,200 0.30 ▲ 3.66 7,900 8,600 7,900 3,320 27,224,000
04/09/2019 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 1,470 11,613,000
03/09/2019 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 290 2,291,000
30/08/2019 7,900 -0.20 ▼ -2.53 8,100 8,100 7,900 2,370 18,723,000
29/08/2019 8,100 0.00 ■■ 0.00 8,100 8,100 8,000 830 6,723,000
28/08/2019 8,100 0.00 ■■ 0.00 8,100 8,100 8,000 1,240 10,044,000
27/08/2019 8,100 0.10 ▲ 1.23 8,000 8,100 8,000 1,770 14,337,000
26/08/2019 8,000 -0.10 ▼ -1.25 8,100 8,100 8,000 540 4,320,000
23/08/2019 8,100 0.00 ■■ 0.00 8,100 8,100 8,000 660 5,346,000
22/08/2019 8,100 0.20 ▲ 2.47 7,900 8,200 7,900 590 4,779,000
21/08/2019 7,900 -0.20 ▼ -2.53 8,100 8,700 7,900 4,020 31,758,000
20/08/2019 8,100 -0.10 ▼ -1.23 8,200 8,200 7,800 6,540 52,974,000
19/08/2019 8,200 -0.20 ▼ -2.44 8,400 8,400 8,100 5,920 48,544,000
16/08/2019 8,400 0.10 ▲ 1.19 8,300 8,500 8,300 3,040 25,536,000
15/08/2019 8,300 -0.10 ▼ -1.20 8,400 8,300 8,200 1,500 12,450,000
14/08/2019 8,400 0.00 ■■ 0.00 8,400 8,400 8,300 12,010 100,884,000
13/08/2019 8,400 0.00 ■■ 0.00 8,400 8,500 8,200 6,060 50,904,000
12/08/2019 8,400 -0.40 ▼ -4.76 8,800 8,800 8,300 7,670 64,428,000
09/08/2019 8,800 -0.20 ▼ -2.27 9,000 8,800 8,400 11,670 102,696,000
08/08/2019 9,000 0.00 ■■ 0.00 9,000 9,000 8,400 17,520 157,680,000
07/08/2019 9,000 0.20 ▲ 2.22 8,800 9,500 8,800 12,080 108,720,000
06/08/2019 8,800 0.80 ▲ 9.09 8,000 8,800 8,000 21,520 189,376,000
05/08/2019 8,000 0.00 ■■ 0.00 8,000 8,800 7,300 20,650 165,200,000
02/08/2019 8,000 0.30 ▲ 3.75 7,700 8,000 7,200 1,630 13,040,000
01/08/2019 7,700 -0.10 ▼ -1.30 7,800 8,100 7,100 6,120 47,124,000
31/07/2019 7,800 -0.10 ▼ -1.28 7,900 7,900 7,300 13,330 103,974,000
30/07/2019 7,900 -0.20 ▼ -2.53 8,100 7,900 7,800 60 474,000
29/07/2019 8,100 -0.20 ▼ -2.47 8,300 8,100 8,000 870 7,047,000
26/07/2019 8,300 -0.10 ▼ -1.20 8,400 8,400 7,900 410 3,403,000
25/07/2019 8,400 0.60 ▲ 7.14 7,800 8,400 8,000 450 3,780,000
24/07/2019 7,800 0.10 ▲ 1.28 7,700 8,400 7,600 1,470 11,466,000
23/07/2019 7,700 -0.10 ▼ -1.30 7,800 7,900 7,100 1,160 8,932,000
22/07/2019 7,800 0.70 ▲ 8.97 7,100 7,800 7,100 80 624,000
19/07/2019 7,100 -0.30 ▼ -4.23 7,400 7,800 6,900 720 5,112,000
18/07/2019 7,400 -0.50 ▼ -6.76 7,900 7,900 7,200 4,660 34,484,000
17/07/2019 7,900 -0.10 ▼ -1.27 8,000 7,900 7,900 60 474,000
16/07/2019 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 1,110 8,880,000
15/07/2019 8,000 -0.20 ▼ -2.50 8,200 8,000 8,000 200 1,600,000
12/07/2019 8,200 0.00 ■■ 0.00 8,200 8,200 8,200 210 1,722,000
10/07/2019 8,200 0.30 ▲ 3.66 7,900 8,200 8,100 1,280 10,496,000
09/07/2019 7,900 -0.10 ▼ -1.27 8,000 8,200 7,900 1,320 10,428,000
08/07/2019 8,000 -0.30 ▼ -3.75 8,300 8,000 7,900 530 4,240,000
05/07/2019 8,300 0.00 ■■ 0.00 8,300 8,400 8,300 30 249,000
03/07/2019 8,300 0.40 ▲ 4.82 7,900 8,300 8,200 660 5,478,000
02/07/2019 8,300 0.00 ■■ 0.00 8,300 8,300 8,300 250 2,075,000
01/07/2019 8,300 -0.10 ▼ -1.20 8,400 8,400 8,000 550 4,565,000
28/06/2019 8,400 0.00 ■■ 0.00 8,400 8,400 8,300 250 2,100,000
27/06/2019 8,400 -0.50 ▼ -5.95 8,900 8,900 8,100 2,110 17,724,000
26/06/2019 8,900 0.00 ■■ 0.00 8,900 8,900 8,800 930 8,277,000
25/06/2019 8,900 0.00 ■■ 0.00 8,900 9,100 8,700 3,410 30,349,000
24/06/2019 8,900 0.20 ▲ 2.25 8,700 9,000 8,700 10,170 90,513,000
21/06/2019 8,700 0.30 ▲ 3.45 8,400 8,700 8,500 200 1,740,000
20/06/2019 8,400 0.10 ▲ 1.19 8,300 8,700 8,400 350 2,940,000
19/06/2019 8,300 -0.60 ▼ -7.23 8,900 8,800 8,300 570 4,731,000
18/06/2019 8,900 0.40 ▲ 4.49 8,500 8,900 8,400 200 1,780,000
17/06/2019 8,500 -0.40 ▼ -4.71 8,900 8,600 8,500 250 2,125,000
16/06/2019 8,900 0.00 ■■ 0.00 8,900 9,000 8,900 2,660 23,674,000
14/06/2019 8,900 0.00 ■■ 0.00 8,900 9,000 8,900 2,660 23,674,000
13/06/2019 8,900 0.00 ■■ 0.00 8,900 9,000 8,900 3,810 33,909,000
11/06/2019 8,900 -0.30 ▼ -3.37 9,200 9,300 8,800 10,140 90,246,000
10/06/2019 9,200 -0.30 ▼ -3.26 9,500 9,500 9,200 3,920 36,064,000
09/06/2019 9,500 -0.20 ▼ -2.11 9,700 9,700 9,200 2,670 25,365,000
07/06/2019 9,500 -0.20 ▼ -2.11 9,700 9,700 9,200 2,670 25,365,000
06/06/2019 9,700 0.00 ■■ 0.00 9,700 9,700 9,000 1,050 10,185,000
05/06/2019 9,700 -0.30 ▼ -3.09 10,000 10,800 9,300 5,990 58,103,000
04/06/2019 10,000 0.90 ▲ 9.00 9,100 10,000 9,700 7,940 79,400,000
03/06/2019 9,100 0.80 ▲ 8.79 8,300 9,100 8,300 7,960 72,436,000
02/06/2019 8,300 0.60 ▲ 7.23 7,700 8,400 8,000 6,270 52,041,000
31/05/2019 8,300 0.60 ▲ 7.23 7,700 8,400 8,000 6,270 52,041,000
30/05/2019 7,700 0.40 ▲ 5.19 7,300 8,000 7,700 1,340 10,318,000
29/05/2019 7,300 -0.60 ▼ -8.22 7,900 8,200 7,300 6,310 46,063,000
28/05/2019 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 1,130 8,927,000
27/05/2019 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 2,850 22,515,000
26/05/2019 7,900 0.30 ▲ 3.80 7,600 7,900 7,600 220 1,738,000
24/05/2019 7,900 0.30 ▲ 3.80 7,600 7,900 7,600 220 1,738,000
23/05/2019 7,600 0.00 ■■ 0.00 7,600 7,600 7,600 220 1,672,000
22/05/2019 7,600 -0.20 ▼ -2.63 7,800 7,800 7,600 230 1,748,000
21/05/2019 7,800 0.30 ▲ 3.85 7,500 8,000 7,400 8,880 69,264,000
20/05/2019 7,500 -0.10 ▼ -1.33 7,600 7,900 7,500 1,390 10,425,000
19/05/2019 7,500 -0.10 ▼ -1.33 7,600 7,900 7,500 1,390 10,425,000
17/05/2019 7,500 -0.10 ▼ -1.33 7,600 7,900 7,500 1,390 10,425,000
16/05/2019 7,600 -0.20 ▼ -2.63 7,800 7,800 7,600 810 6,156,000
15/05/2019 7,800 0.00 ■■ 0.00 7,800 7,800 7,800 1,450 11,310,000
14/05/2019 7,800 0.10 ▲ 1.28 7,700 7,800 7,500 1,390 10,842,000
13/05/2019 7,700 0.00 ■■ 0.00 7,700 7,800 7,300 1,660 12,782,000
10/05/2019 7,700 0.40 ▲ 5.19 7,300 7,700 7,700 10 77,000
09/05/2019 7,700 0.40 ▲ 5.19 7,300 7,700 7,700 10 77,000
08/05/2019 7,300 -0.50 ▼ -6.85 7,800 7,300 7,300 120 876,000
07/05/2019 7,800 0.50 ▲ 6.41 7,300 7,800 7,800 10 78,000
06/05/2019 7,800 0.50 ▲ 6.41 7,300 7,800 7,800 10 78,000
05/05/2019 7,300 -0.70 ▼ -9.59 8,000 7,800 7,300 710 5,183,000
03/05/2019 7,300 -0.70 ▼ -9.59 8,000 7,800 7,300 710 5,183,000
02/05/2019 8,000 0.20 ▲ 2.50 7,800 8,000 7,700 20 160,000
01/05/2019 7,800 -0.10 ▼ -1.28 7,900 7,900 7,200 2,000 15,600,000
30/04/2019 7,800 -0.10 ▼ -1.28 7,900 7,900 7,200 2,000 15,600,000
29/04/2019 7,800 -0.10 ▼ -1.28 7,900 7,900 7,200 2,000 15,600,000
28/04/2019 7,800 -0.10 ▼ -1.28 7,900 7,900 7,200 2,000 15,600,000
26/04/2019 7,800 -0.10 ▼ -1.28 7,900 7,900 7,200 2,000 15,600,000
25/04/2019 7,900 0.30 ▲ 3.80 7,600 7,900 7,600 1,330 10,507,000
24/04/2019 7,600 -0.20 ▼ -2.63 7,800 7,900 7,600 2,260 17,176,000
23/04/2019 7,800 0.60 ▲ 7.69 7,200 7,800 7,800 20 156,000
22/04/2019 7,200 0.60 ▲ 8.33 6,600 7,200 7,000 160 1,152,000
19/04/2019 6,600 -0.50 ▼ -7.58 7,100 6,600 6,600 30 198,000
18/04/2019 6,600 -0.50 ▼ -7.58 7,100 6,600 6,600 30 198,000
17/04/2019 7,100 -0.40 ▼ -5.63 7,500 7,100 7,100 60 426,000
16/04/2019 7,500 -0.10 ▼ -1.33 7,600 7,500 7,000 150 1,125,000
15/04/2019 7,600 0.00 ■■ 0.00 7,600 7,600 7,100 380 2,888,000
14/04/2019 7,600 0.00 ■■ 0.00 7,600 7,600 7,100 380 2,888,000
12/04/2019 7,600 0.00 ■■ 0.00 7,600 7,600 7,100 380 2,888,000
11/04/2019 7,600 0.00 ■■ 0.00 7,600 7,600 7,600 380 2,888,000
10/04/2019 7,600 -0.20 ▼ -2.63 7,800 7,700 7,500 1,230 9,348,000
09/04/2019 7,800 -0.10 ▼ -1.28 7,900 8,000 7,500 550 4,290,000
08/04/2019 7,900 0.30 ▲ 3.80 7,600 7,900 7,900 20 158,000
07/04/2019 7,600 0.00 ■■ 0.00 7,600 7,600 7,300 40 304,000
05/04/2019 7,600 0.00 ■■ 0.00 7,600 7,600 7,300 40 304,000
04/04/2019 7,600 -0.30 ▼ -3.95 7,900 7,600 7,500 110 836,000
03/04/2019 7,900 0.70 ▲ 8.86 7,200 7,900 7,900 20 158,000
02/04/2019 7,900 0.70 ▲ 8.86 7,200 7,900 7,900 20 158,000
01/04/2019 7,200 0.00 ■■ 0.00 7,200 7,200 7,200 40 288,000
29/03/2019 7,200 -0.80 ▼ -11.11 8,000 7,200 7,200 10 72,000
27/03/2019 8,000 0.30 ▲ 3.75 7,700 8,000 8,000 10 80,000
26/03/2019 7,700 0.20 ▲ 2.60 7,500 7,700 7,400 40 308,000
25/03/2019 7,500 -0.10 ▼ -1.33 7,600 7,600 7,500 110 825,000
22/03/2019 7,600 -0.30 ▼ -3.95 7,900 7,600 7,600 40 304,000
21/03/2019 7,900 0.10 ▲ 1.27 7,800 7,900 7,600 110 869,000
20/03/2019 7,800 0.00 ■■ 0.00 7,800 7,800 7,500 1,410 10,998,000
19/03/2019 7,800 0.00 ■■ 0.00 7,800 7,800 7,800 290 2,262,000
18/03/2019 7,800 -0.10 ▼ -1.28 7,900 7,800 7,500 360 2,808,000
15/03/2019 7,900 0.00 ■■ 0.00 7,900 8,100 7,900 660 5,214,000
14/03/2019 7,900 0.10 ▲ 1.27 7,800 8,000 7,900 370 2,923,000
13/03/2019 7,800 -0.20 ▼ -2.56 8,000 7,800 7,800 80 624,000
12/03/2019 8,000 0.10 ▲ 1.25 7,900 8,000 8,000 10 80,000
11/03/2019 7,900 -0.10 ▼ -1.27 8,000 7,900 7,800 800 6,320,000
08/03/2019 7,900 -0.10 ▼ -1.27 8,000 7,900 7,900 10 79,000
06/03/2019 8,000 -0.10 ▼ -1.25 8,100 8,200 8,000 1,650 13,200,000
05/03/2019 8,100 -0.10 ▼ -1.23 8,200 8,200 8,100 520 4,212,000
04/03/2019 8,200 0.30 ▲ 3.66 7,900 8,200 8,000 380 3,116,000
01/03/2019 7,900 -0.10 ▼ -1.27 8,000 8,000 7,900 590 4,661,000
28/02/2019 8,000 -0.20 ▼ -2.50 8,200 8,200 8,000 2,860 22,880,000
27/02/2019 8,200 0.30 ▲ 3.66 7,900 8,200 8,000 4,770 39,114,000
26/02/2019 7,900 -0.20 ▼ -2.53 8,100 8,000 7,900 750 5,925,000
25/02/2019 8,100 0.30 ▲ 3.70 7,800 8,100 8,000 4,300 34,830,000
22/02/2019 7,800 0.50 ▲ 6.41 7,300 7,800 7,300 2,510 19,578,000
21/02/2019 7,400 -0.10 ▼ -1.35 7,500 7,500 7,300 6,310 46,694,000
18/02/2019 7,900 0.20 ▲ 2.53 7,700 7,900 7,800 1,970 15,563,000
15/02/2019 7,700 0.40 ▲ 5.19 7,300 7,700 7,400 700 5,390,000
14/02/2019 7,300 0.10 ▲ 1.37 7,200 7,700 7,100 1,590 11,607,000
12/02/2019 7,500 0.20 ▲ 2.67 7,300 7,500 7,300 110 825,000
11/02/2019 7,300 0.40 ▲ 5.48 6,900 7,300 6,500 30 219,000
01/02/2019 6,900 -0.70 ▼ -10.14 7,600 7,600 6,900 140 966,000
31/01/2019 7,600 0.30 ▲ 3.95 7,300 7,600 6,900 20 152,000
28/01/2019 7,300 0.30 ▲ 4.11 7,000 7,400 7,100 1,340 9,782,000
25/01/2019 7,000 -0.40 ▼ -5.71 7,400 7,700 7,000 850 5,950,000
24/01/2019 7,000 -0.40 ▼ -5.71 7,400 7,700 7,000 850,000 5,950,000,000
23/01/2019 7,400 0.40 ▲ 5.41 7,000 7,400 7,400 10,000 74,000,000
22/01/2019 7,000 0.10 ▲ 1.43 6,900 7,000 7,000 10,000 70,000,000
21/01/2019 6,500 -0.60 ▼ -9.23 7,100 6,500 6,500 10,000 65,000,000
19/01/2019 7,100 -0.50 ▼ -7.04 7,600 7,700 7,100 1,630,000 11,573,000,000
02/01/2019 7,300 0.20 ▲ 2.74 7,100 7,800 7,300 54,800 400,040,000
28/12/2018 7,100 -0.20 ▼ -2.82 7,300 7,800 7,100 20,500 145,550,000
27/12/2018 7,300 -0.30 ▼ -4.11 7,600 7,800 7,300 400 2,920,000
26/12/2018 7,600 -0.10 ▼ -1.32 7,700 7,700 7,600 24,400 185,440,000
25/12/2018 7,700 0.70 ▲ 9.09 7,000 7,700 7,500 173,300 1,334,410,000
24/12/2018 7,000 0.00 ■■ 0.00 7,000 7,200 7,000 1,700 11,900,000
21/12/2018 7,000 0.10 ▲ 1.43 6,900 7,500 7,000 27,100 189,700,000
20/12/2018 6,900 0.00 ■■ 0.00 6,900 7,000 6,900 400 2,760,000
19/12/2018 6,900 -0.10 ▼ -1.45 7,000 7,400 6,800 12,400 85,560,000
18/12/2018 7,000 -0.40 ▼ -5.71 7,400 7,500 7,000 3,800 26,600,000
17/12/2018 7,400 -0.30 ▼ -4.05 7,700 7,500 7,100 12,100 89,540,000
14/12/2018 7,700 0.20 ▲ 2.60 7,500 7,700 7,700 95,000 731,500,000
13/12/2018 7,500 0.00 ■■ 0.00 7,500 7,800 7,100 25,100 188,250,000
12/12/2018 7,500 0.20 ▲ 2.67 7,300 7,600 7,400 165,500 1,241,250,000
11/12/2018 7,300 0.00 ■■ 0.00 7,300 7,300 7,300 7,200 52,560,000
10/12/2018 7,300 -0.10 ▼ -1.37 7,400 7,400 7,300 4,000 29,200,000
07/12/2018 7,400 0.10 ▲ 1.35 7,300 7,400 7,300 12,800 94,720,000
06/12/2018 7,300 0.10 ▲ 1.37 7,200 7,300 7,200 7,200 52,560,000
05/12/2018 7,200 -0.10 ▼ -1.39 7,300 7,400 7,000 6,100 43,920,000
04/12/2018 7,300 0.00 ■■ 0.00 7,300 7,300 7,200 21,100 154,030,000
03/12/2018 7,300 0.00 ■■ 0.00 7,300 7,400 7,100 11,300 82,490,000
30/11/2018 7,300 0.00 ■■ 0.00 7,300 7,300 7,300 500 3,650,000
29/11/2018 7,300 -0.10 ▼ -1.37 7,400 7,500 7,300 52,800 385,440,000
28/11/2018 7,400 0.30 ▲ 4.05 7,100 7,500 7,100 128,400 950,160,000
27/11/2018 7,100 -0.20 ▼ -2.82 7,300 7,300 6,900 10,400 73,840,000
26/11/2018 7,300 0.40 ▲ 5.48 6,900 7,300 7,100 115,800 845,340,000
23/11/2018 6,900 0.00 ■■ 0.00 6,900 7,000 6,900 37,900 261,510,000
22/11/2018 6,900 0.30 ▲ 4.35 6,600 6,900 6,700 39,300 271,170,000
21/11/2018 6,600 0.10 ▲ 1.52 6,500 6,700 6,500 18,500 122,100,000
20/11/2018 6,500 0.00 ■■ 0.00 6,500 6,600 6,500 19,200 124,800,000
19/11/2018 6,500 0.30 ▲ 4.62 6,200 6,500 6,300 4,300 27,950,000
16/11/2018 6,200 0.20 ▲ 3.23 6,000 6,400 6,100 14,200 88,040,000
15/11/2018 6,000 -0.20 ▼ -3.33 6,200 6,300 6,000 1,800 10,800,000
14/11/2018 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 1,000 6,200,000
13/11/2018 6,200 0.00 ■■ 0.00 6,200 6,500 6,200 2,300 14,260,000
12/11/2018 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 2,100 13,020,000
09/11/2018 6,200 0.10 ▲ 1.61 6,100 6,400 6,100 3,700 22,940,000
08/11/2018 6,100 -0.10 ▼ -1.64 6,200 6,800 6,100 4,700 28,670,000
07/11/2018 6,200 0.10 ▲ 1.61 6,100 6,400 6,100 16,300 101,060,000
06/11/2018 6,100 -0.10 ▼ -1.64 6,200 6,300 6,100 4,600 28,060,000
05/11/2018 6,200 0.20 ▲ 3.23 6,000 6,200 6,100 1,100 6,820,000
02/11/2018 6,000 0.20 ▲ 3.33 5,800 6,000 5,900 1,300 7,800,000
01/11/2018 5,800 0.10 ▲ 1.72 5,700 5,900 5,800 700 4,060,000
31/10/2018 5,700 -0.10 ▼ -1.75 5,800 6,000 5,700 1,000 5,700,000
30/10/2018 5,800 -0.20 ▼ -3.45 6,000 6,000 5,800 300 1,740,000
29/10/2018 6,000 0.40 ▲ 6.67 5,600 6,000 5,700 1,100 6,600,000
26/10/2018 5,600 -0.10 ▼ -1.79 5,700 5,900 5,600 8,600 48,160,000
25/10/2018 5,700 0.10 ▲ 1.75 5,600 6,000 5,700 3,700 21,090,000
24/10/2018 5,600 0.10 ▲ 1.79 5,500 6,000 5,600 12,900 72,240,000
23/10/2018 5,500 -0.20 ▼ -3.64 5,700 6,200 5,400 3,100 17,050,000
22/10/2018 5,700 -0.30 ▼ -5.26 6,000 6,000 5,700 1,200 6,840,000
19/10/2018 6,000 -0.50 ▼ -8.33 6,500 6,300 5,900 9,300 55,800,000
18/10/2018 6,500 -0.10 ▼ -1.54 6,600 6,600 6,300 9,500 61,750,000
17/10/2018 6,600 0.00 ■■ 0.00 6,600 6,800 6,400 16,300 107,580,000
16/10/2018 6,900 0.10 ▲ 1.45 6,800 7,000 6,800 77,400 534,060,000
15/10/2018 6,800 0.10 ▲ 1.47 6,700 7,000 6,800 48,400 329,120,000
12/10/2018 6,700 0.20 ▲ 2.99 6,500 7,100 6,500 122,900 823,430,000
11/10/2018 6,500 -0.10 ▼ -1.54 6,600 6,600 6,400 35,000 227,500,000
10/10/2018 6,600 0.10 ▲ 1.52 6,500 6,800 6,400 83,200 549,120,000
09/10/2018 6,500 0.30 ▲ 4.62 6,200 6,600 6,400 67,500 438,750,000
08/10/2018 6,200 0.00 ■■ 0.00 6,200 6,400 6,200 23,300 144,460,000
05/10/2018 6,200 -0.10 ▼ -1.61 6,300 6,400 6,200 78,900 489,180,000
04/10/2018 6,300 0.00 ■■ 0.00 6,300 6,400 6,300 75,000 472,500,000
03/10/2018 6,300 0.10 ▲ 1.59 6,200 6,500 6,300 36,300 228,690,000
02/10/2018 6,200 0.10 ▲ 1.61 6,100 6,700 6,100 61,200 379,440,000
01/10/2018 6,100 0.00 ■■ 0.00 6,100 6,300 6,100 32,100 195,810,000
28/09/2018 6,100 0.10 ▲ 1.64 6,000 6,300 6,000 18,800 114,680,000
27/09/2018 6,000 -0.10 ▼ -1.67 6,100 6,200 6,000 4,500 27,000,000
26/09/2018 6,100 0.10 ▲ 1.64 6,000 6,200 6,000 14,200 86,620,000
25/09/2018 6,000 -0.10 ▼ -1.67 6,100 6,200 5,900 1,000 6,000,000
24/09/2018 6,100 0.10 ▲ 1.64 6,000 6,200 6,000 12,200 74,420,000
21/09/2018 6,000 -6.00 ▼ -100.00 6,000 0 0 0 0
20/09/2018 6,000 0.00 ■■ 0.00 6,000 6,200 6,000 13,700 82,200,000
19/09/2018 6,000 0.10 ▲ 1.67 5,900 6,000 6,000 500 3,000,000
18/09/2018 5,900 -0.10 ▼ -1.69 6,000 6,100 5,900 10,500 61,950,000
17/09/2018 6,000 -0.10 ▼ -1.67 6,100 6,100 6,000 300 1,800,000
14/09/2018 6,100 0.00 ■■ 0.00 6,100 6,100 6,100 8,200 50,020,000
13/09/2018 6,100 0.00 ■■ 0.00 6,100 6,200 6,000 3,300 20,130,000
12/09/2018 6,100 0.10 ▲ 1.64 6,000 6,300 6,100 36,600 223,260,000
11/09/2018 6,000 0.00 ■■ 0.00 6,000 6,100 6,000 57,300 343,800,000
10/09/2018 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 4,900 29,400,000
07/09/2018 6,000 0.30 ▲ 5.00 5,700 6,000 5,800 1,300 7,800,000
06/09/2018 5,700 0.00 ■■ 0.00 5,700 5,900 5,700 600 3,420,000
05/09/2018 5,700 -0.10 ▼ -1.75 5,800 5,900 5,700 3,000 17,100,000
04/09/2018 5,800 -0.20 ▼ -3.45 6,000 6,100 5,800 700 4,060,000
31/08/2018 6,000 -0.30 ▼ -5.00 6,300 6,300 6,000 5,700 34,200,000
30/08/2018 6,300 0.10 ▲ 1.59 6,200 6,300 6,200 1,100 6,930,000
29/08/2018 6,200 0.00 ■■ 0.00 6,200 6,300 6,100 32,400 200,880,000
28/08/2018 6,200 0.10 ▲ 1.61 6,000 6,200 6,200 13,600 84,320,000
27/08/2018 6,100 0.10 ▲ 1.64 6,000 6,200 6,100 4,400 26,840,000
24/08/2018 6,000 -0.10 ▼ -1.67 6,100 6,200 6,000 7,500 45,000,000
23/08/2018 6,100 0.00 ■■ 0.00 6,100 6,200 6,100 3,300 20,130,000
22/08/2018 6,100 -0.10 ▼ -1.64 6,200 6,300 6,100 18,600 113,460,000
21/08/2018 6,200 0.10 ▲ 1.61 6,100 6,200 6,000 6,000 37,200,000
20/08/2018 6,100 -0.10 ▼ -1.64 6,200 6,200 6,000 37,800 230,580,000
17/08/2018 6,200 0.20 ▲ 3.23 6,000 6,200 6,100 34,700 215,140,000
16/08/2018 6,000 0.00 ■■ 0.00 6,000 6,200 5,800 97,000 582,000,000
15/08/2018 6,000 0.10 ▲ 1.67 5,900 6,000 5,900 36,200 217,200,000
14/08/2018 5,900 0.20 ▲ 3.39 5,700 6,100 5,800 36,200 213,580,000
13/08/2018 5,700 -0.20 ▼ -3.51 5,900 6,100 5,700 27,300 155,610,000
10/08/2018 5,900 -0.10 ▼ -1.69 6,000 6,000 5,900 7,800 46,020,000
09/08/2018 6,000 0.30 ▲ 5.00 5,700 6,100 5,900 20,700 124,200,000
08/08/2018 5,700 0.10 ▲ 1.75 5,600 6,000 5,600 22,600 128,820,000
07/08/2018 5,600 0.00 ■■ 0.00 5,600 5,700 5,500 23,300 130,480,000
06/08/2018 5,600 0.00 ■■ 0.00 5,600 5,800 5,600 1,800 10,080,000
03/08/2018 5,600 -0.40 ▼ -7.14 6,000 6,000 5,600 24,800 138,880,000
02/08/2018 6,000 0.50 ▲ 8.33 5,500 6,000 5,700 189,000 1,134,000,000
01/08/2018 5,500 -0.20 ▼ -3.64 5,700 5,700 5,500 18,700 102,850,000
31/07/2018 5,700 -0.30 ▼ -5.26 6,000 6,100 5,700 6,700 38,190,000
30/07/2018 6,000 0.00 ■■ 0.00 6,000 6,100 6,000 6,600 39,600,000
27/07/2018 6,000 0.20 ▲ 3.33 5,800 6,000 5,900 5,300 31,800,000
26/07/2018 5,800 -0.20 ▼ -3.45 6,000 6,200 5,800 20,700 120,060,000
25/07/2018 6,000 0.00 ■■ 0.00 6,000 6,100 6,000 6,600 39,600,000
24/07/2018 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 800 4,800,000
23/07/2018 6,000 0.00 ■■ 0.00 6,000 6,200 6,000 27,100 162,600,000
20/07/2018 6,000 0.20 ▲ 3.33 5,800 6,100 5,900 1,300 7,800,000
19/07/2018 5,800 0.00 ■■ 0.00 5,800 6,000 5,800 52,500 304,500,000
18/07/2018 5,800 0.10 ▲ 1.72 5,700 6,000 5,800 26,500 153,700,000
17/07/2018 5,700 0.10 ▲ 1.75 5,600 5,800 5,500 24,300 138,510,000
16/07/2018 5,600 0.10 ▲ 1.79 5,500 5,600 5,600 1,300 7,280,000
13/07/2018 5,500 -0.20 ▼ -3.64 5,700 5,600 5,500 500 2,750,000
12/07/2018 5,700 0.20 ▲ 3.51 5,500 5,800 5,500 26,700 152,190,000
11/07/2018 5,500 0.00 ■■ 0.00 5,500 5,700 5,500 28,800 158,400,000
10/07/2018 5,500 0.10 ▲ 1.82 5,400 5,700 5,500 76,900 422,950,000
09/07/2018 5,400 0.20 ▲ 3.70 5,200 5,500 5,400 37,900 204,660,000
06/07/2018 5,200 0.00 ■■ 0.00 5,200 5,500 5,200 1,500 7,800,000
05/07/2018 5,200 -0.10 ▼ -1.92 5,300 5,300 5,200 2,200 11,440,000
04/07/2018 5,300 -0.10 ▼ -1.89 5,400 5,500 5,300 22,000 116,600,000
03/07/2018 5,400 -0.10 ▼ -1.85 5,500 5,400 5,400 4,800 25,920,000
02/07/2018 5,600 -0.10 ▼ -1.79 5,700 5,600 5,600 500 2,800,000
29/06/2018 5,700 0.00 ■■ 0.00 5,700 5,800 5,600 30,100 171,570,000
28/06/2018 5,700 0.00 ■■ 0.00 5,700 5,800 5,700 10,100 57,570,000
27/06/2018 5,700 0.00 ■■ 0.00 5,700 5,800 5,700 24,600 140,220,000
26/06/2018 5,700 0.00 ■■ 0.00 5,700 5,700 5,600 19,200 109,440,000
25/06/2018 5,700 0.10 ▲ 1.75 5,600 5,700 5,600 14,300 81,510,000
22/06/2018 5,600 0.20 ▲ 3.57 5,400 5,700 5,400 20,500 114,800,000
21/06/2018 5,400 -0.10 ▼ -1.85 5,500 5,700 5,400 17,200 92,880,000
20/06/2018 5,500 0.20 ▲ 3.64 5,300 5,600 5,400 1,100 6,050,000
19/06/2018 5,300 -0.20 ▼ -3.77 5,500 5,900 5,300 91,000 482,300,000
18/06/2018 5,500 0.00 ■■ 0.00 5,500 5,800 5,500 7,100 39,050,000
15/06/2018 5,500 -0.10 ▼ -1.82 5,600 5,600 5,500 33,100 182,050,000
14/06/2018 5,600 -0.10 ▼ -1.79 5,700 5,700 5,600 26,800 150,080,000
13/06/2018 5,700 0.10 ▲ 1.75 5,600 5,700 5,600 4,100 23,370,000
12/06/2018 5,600 0.20 ▲ 3.57 5,400 5,600 5,400 18,000 100,800,000
11/06/2018 5,400 -0.10 ▼ -1.85 5,500 5,600 5,400 25,000 135,000,000
08/06/2018 5,500 0.00 ■■ 0.00 5,500 5,600 5,500 63,600 349,800,000
07/06/2018 5,500 0.10 ▲ 1.82 5,400 5,600 5,400 22,700 124,850,000
06/06/2018 5,400 0.00 ■■ 0.00 5,400 5,600 5,400 4,900 26,460,000
05/06/2018 5,400 0.10 ▲ 1.85 5,300 5,500 5,400 5,700 30,780,000
04/06/2018 5,300 -0.10 ▼ -1.89 5,400 5,500 5,300 3,200 16,960,000
01/06/2018 5,400 0.00 ■■ 0.00 5,400 5,500 5,300 34,000 183,600,000
31/05/2018 5,400 0.10 ▲ 1.85 5,300 5,600 5,300 26,500 143,100,000
30/05/2018 5,300 0.00 ■■ 0.00 5,300 5,500 5,300 24,700 130,910,000
29/05/2018 5,300 0.20 ▲ 3.77 5,100 5,500 5,200 38,500 204,050,000
28/05/2018 5,100 -0.40 ▼ -7.84 5,500 5,600 5,100 118,700 605,370,000
25/05/2018 5,500 -0.10 ▼ -1.82 5,600 5,600 5,500 15,700 86,350,000
24/05/2018 5,600 0.00 ■■ 0.00 5,600 5,900 5,500 22,900 128,240,000
23/05/2018 5,600 0.50 ▲ 8.93 5,100 5,600 5,000 178,200 997,920,000
22/05/2018 5,100 0.00 ■■ 0.00 5,100 5,100 5,000 55,300 282,030,000
21/05/2018 5,100 0.10 ▲ 1.96 5,000 5,100 5,000 5,400 27,540,000
18/05/2018 5,000 0.10 ▲ 2.00 4,900 5,300 5,000 43,500 217,500,000
17/05/2018 4,900 -0.10 ▼ -2.04 5,000 5,100 4,900 20,700 101,430,000
16/05/2018 5,000 0.00 ■■ 0.00 5,000 5,200 5,000 20,500 102,500,000
15/05/2018 5,000 0.20 ▲ 4.00 4,800 5,200 5,000 11,600 58,000,000
14/05/2018 4,800 0.00 ■■ 0.00 4,800 4,900 4,800 4,000 19,200,000
11/05/2018 4,800 0.00 ■■ 0.00 4,800 4,800 4,700 2,600 12,480,000
10/05/2018 4,800 0.00 ■■ 0.00 4,800 4,900 4,800 2,500 12,000,000
09/05/2018 4,800 -0.10 ▼ -2.08 4,900 5,000 4,800 18,400 88,320,000
08/05/2018 4,900 -0.10 ▼ -2.04 5,000 5,100 4,900 21,600 105,840,000
07/05/2018 5,000 -0.20 ▼ -4.00 5,200 5,100 5,000 28,500 142,500,000
04/05/2018 5,200 -0.20 ▼ -3.85 5,400 5,300 5,200 9,700 50,440,000
03/05/2018 5,400 -0.10 ▼ -1.85 5,500 5,400 5,000 200 1,080,000
02/05/2018 5,500 0.00 ■■ 0.00 5,500 5,500 5,400 7,200 39,600,000
27/04/2018 5,500 0.10 ▲ 1.82 5,400 5,500 5,300 13,800 75,900,000
26/04/2018 5,400 -0.10 ▼ -1.85 5,500 5,500 5,400 38,100 205,740,000
24/04/2018 5,500 0.00 ■■ 0.00 5,500 5,500 5,400 8,700 47,850,000
23/04/2018 5,500 0.10 ▲ 1.82 5,400 5,500 5,400 36,000 198,000,000
20/04/2018 5,400 0.10 ▲ 1.85 5,300 5,600 5,300 19,200 103,680,000
19/04/2018 5,300 0.10 ▲ 1.89 5,200 5,500 5,300 31,100 164,830,000
18/04/2018 5,200 0.20 ▲ 3.85 5,000 5,300 5,100 16,600 86,320,000
13/04/2018 5,200 -0.10 ▼ -1.92 5,300 5,400 5,200 29,300 152,360,000
12/04/2018 5,300 0.10 ▲ 1.89 5,200 5,400 5,200 46,600 246,980,000
11/04/2018 5,200 -0.10 ▼ -1.92 5,300 5,400 5,100 53,800 279,760,000
10/04/2018 5,300 -0.10 ▼ -1.89 5,400 5,400 5,200 18,000 95,400,000
09/04/2018 5,400 0.00 ■■ 0.00 5,400 5,800 5,300 105,900 571,860,000
06/04/2018 5,400 0.00 ■■ 0.00 5,400 5,500 5,400 25,200 136,080,000
05/04/2018 5,400 0.00 ■■ 0.00 5,400 5,500 5,300 90,200 487,080,000
04/04/2018 5,400 0.00 ■■ 0.00 5,400 5,400 5,300 12,600 68,040,000
03/04/2018 5,400 0.00 ■■ 0.00 5,400 5,400 5,200 7,600 41,040,000
02/04/2018 5,400 0.20 ▲ 3.70 5,200 5,400 5,200 15,500 83,700,000
30/03/2018 5,200 0.00 ■■ 0.00 5,200 5,200 5,000 11,600 60,320,000
29/03/2018 5,200 0.00 ■■ 0.00 5,200 5,300 5,200 19,500 101,400,000
28/03/2018 5,200 0.00 ■■ 0.00 5,200 5,300 5,100 45,500 236,600,000
27/03/2018 5,200 0.10 ▲ 1.92 5,100 5,300 5,100 19,700 102,440,000
26/03/2018 5,100 0.00 ■■ 0.00 5,100 5,300 5,000 77,000 392,700,000
23/03/2018 5,100 0.00 ■■ 0.00 5,100 5,200 5,100 20,900 106,590,000
22/03/2018 5,100 -0.10 ▼ -1.96 5,200 5,200 5,100 72,500 369,750,000
21/03/2018 5,200 0.00 ■■ 0.00 5,200 5,300 5,100 68,800 357,760,000
20/03/2018 5,200 0.20 ▲ 3.85 5,000 5,200 4,900 46,500 241,800,000
19/03/2018 5,000 -0.10 ▼ -2.00 5,100 5,200 5,000 49,000 245,000,000
16/03/2018 5,100 0.30 ▲ 5.88 4,800 5,100 4,900 11,000 56,100,000
15/03/2018 4,800 0.00 ■■ 0.00 4,800 5,000 4,800 12,900 61,920,000
14/03/2018 4,800 0.00 ■■ 0.00 4,800 5,100 4,800 17,400 83,520,000
13/03/2018 4,800 -0.40 ▼ -8.33 5,200 5,200 4,800 25,300 121,440,000
12/03/2018 5,200 -0.10 ▼ -1.92 5,300 5,300 5,200 24,300 126,360,000
09/03/2018 5,300 0.10 ▲ 1.89 5,200 5,300 5,100 12,100 64,130,000
08/03/2018 5,200 0.10 ▲ 1.92 5,100 5,200 5,000 19,200 99,840,000
07/03/2018 5,100 0.10 ▲ 1.96 5,000 5,500 4,900 36,300 185,130,000
06/03/2018 5,000 0.00 ■■ 0.00 5,000 5,200 5,000 95,600 478,000,000
05/03/2018 5,000 0.00 ■■ 0.00 5,000 5,100 5,000 34,900 174,500,000
02/03/2018 5,000 0.10 ▲ 2.00 4,900 5,200 5,000 71,500 357,500,000
01/03/2018 4,900 0.00 ■■ 0.00 4,900 5,000 4,900 700 3,430,000
28/02/2018 4,900 -0.10 ▼ -2.04 5,000 5,100 4,900 14,400 70,560,000
27/02/2018 5,000 0.00 ■■ 0.00 5,000 5,200 5,000 31,300 156,500,000
26/02/2018 5,000 -0.10 ▼ -2.00 5,100 5,200 5,000 91,400 457,000,000
23/02/2018 5,200 0.10 ▲ 1.92 5,100 5,200 5,000 200 1,040,000
22/02/2018 5,100 -0.10 ▼ -1.96 5,200 5,100 5,100 16,200 82,620,000
21/02/2018 5,200 0.10 ▲ 1.92 5,100 5,200 5,000 10,300 53,560,000
13/02/2018 5,100 0.10 ▲ 1.96 5,000 5,200 5,000 3,100 15,810,000
12/02/2018 5,000 0.00 ■■ 0.00 5,000 5,200 5,000 8,100 40,500,000
09/02/2018 5,000 -0.10 ▼ -2.00 5,100 5,100 4,900 57,400 287,000,000
08/02/2018 5,100 0.20 ▲ 3.92 4,900 5,100 4,900 29,100 148,410,000
07/02/2018 4,900 0.00 ■■ 0.00 4,900 5,100 4,900 12,100 59,290,000
06/02/2018 4,900 -0.20 ▼ -4.08 5,100 5,100 4,900 112,700 552,230,000
05/02/2018 5,100 -0.10 ▼ -1.96 5,200 5,500 5,000 65,200 332,520,000
02/02/2018 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 15,500 80,600,000
01/02/2018 5,200 -0.10 ▼ -1.92 5,300 5,300 5,000 78,100 406,120,000
31/01/2018 5,300 0.00 ■■ 0.00 5,300 5,400 5,200 66,400 351,920,000
30/01/2018 5,300 0.00 ■■ 0.00 5,300 5,400 5,200 7,700 40,810,000
29/01/2018 5,300 -0.10 ▼ -1.89 5,400 5,400 5,300 71,900 381,070,000
26/01/2018 5,400 0.10 ▲ 1.85 5,300 5,500 5,300 67,300 363,420,000
25/01/2018 5,300 -0.20 ▼ -3.77 5,500 5,500 5,300 2,300 12,190,000
24/01/2018 5,500 0.10 ▲ 1.82 5,300 5,500 5,300 23,800 130,900,000
23/01/2018 5,400 0.10 ▲ 1.85 5,300 5,400 5,200 24,000 129,600,000
22/01/2018 5,300 0.10 ▲ 1.89 5,200 5,400 5,200 52,600 278,780,000
19/01/2018 5,200 0.00 ■■ 0.00 5,200 5,400 5,000 48,100 250,120,000
18/01/2018 5,200 -0.10 ▼ -1.92 5,300 5,400 5,200 36,900 191,880,000
17/01/2018 5,300 0.00 ■■ 0.00 5,300 5,400 5,300 300 1,590,000
16/01/2018 5,300 -0.10 ▼ -1.89 5,400 5,500 5,300 36,700 194,510,000
15/01/2018 5,400 -0.20 ▼ -3.70 5,600 5,500 5,400 11,100 59,940,000
12/01/2018 5,600 0.10 ▲ 1.79 5,500 5,600 5,500 55,200 309,120,000
11/01/2018 5,500 -0.10 ▼ -1.82 5,600 5,700 5,500 69,000 379,500,000
10/01/2018 5,600 0.20 ▲ 3.57 5,400 5,700 5,400 31,800 178,080,000
09/01/2018 5,400 0.20 ▲ 3.70 5,200 5,600 5,300 102,400 552,960,000
08/01/2018 5,200 0.00 ■■ 0.00 5,200 5,300 5,200 26,500 137,800,000
05/01/2018 5,200 -0.20 ▼ -3.85 5,400 5,500 5,200 45,100 234,520,000
04/01/2018 5,400 0.00 ■■ 0.00 5,400 5,500 5,400 27,400 147,960,000
03/01/2018 5,400 0.00 ■■ 0.00 5,400 5,400 5,300 16,800 90,720,000
02/01/2018 5,400 0.10 ▲ 1.85 5,300 5,400 5,300 33,400 180,360,000
29/12/2017 5,300 0.00 ■■ 0.00 5,300 5,400 5,300 1,000 5,300,000
28/12/2017 5,300 0.10 ▲ 1.89 5,200 5,400 5,300 23,200 122,960,000
27/12/2017 5,200 -0.50 ▼ -9.62 5,700 5,600 5,200 238,600 1,240,720,000
26/12/2017 5,700 0.50 ▲ 8.77 5,200 5,700 5,200 27,100 154,470,000
25/12/2017 5,200 -0.20 ▼ -3.85 5,400 5,500 5,200 4,100 21,320,000
22/12/2017 5,400 0.00 ■■ 0.00 5,400 5,400 5,200 16,900 91,260,000
21/12/2017 5,400 0.00 ■■ 0.00 5,400 5,400 5,300 32,000 172,800,000
20/12/2017 5,400 0.10 ▲ 1.85 5,300 5,400 5,300 20,500 110,700,000
19/12/2017 5,300 -0.10 ▼ -1.89 5,400 5,300 5,300 2,000 10,600,000
18/12/2017 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 1,000 5,200,000
15/12/2017 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 33,100 172,120,000
14/12/2017 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 200 1,040,000
13/12/2017 5,300 0.00 ■■ 0.00 5,300 5,300 5,300 500 2,650,000
12/12/2017 5,400 -0.10 ▼ -1.85 5,500 5,400 5,400 2,000 10,800,000
11/12/2017 5,500 -0.30 ▼ -5.45 5,800 5,800 5,500 11,100 61,050,000
08/12/2017 5,300 0.00 ■■ 0.00 5,300 5,300 5,300 1,000 5,300,000
07/12/2017 5,300 0.00 ■■ 0.00 5,200 5,300 5,200 133,700 708,610,000
04/12/2017 5,200 0.00 ■■ 0.00 5,200 5,300 5,100 154,200 801,840,000
01/12/2017 5,200 0.10 ▲ 1.96 5,200 5,300 5,200 15,320 79,664,000
30/11/2017 5,100 -0.10 ▼ -1.92 5,100 5,300 5,100 26,185 133,543,500
29/11/2017 5,200 0.00 ■■ 0.00 5,100 5,200 5,100 2,500 13,000,000
28/11/2017 5,200 -0.10 ▼ -1.89 5,200 5,300 5,100 44,350 230,620,000
24/11/2017 5,200 -0.10 ▼ -1.89 5,200 5,300 5,100 56,378 293,165,600
23/11/2017 5,300 0.00 ■■ 0.00 5,300 5,400 5,300 6,613 35,048,900
22/11/2017 5,300 0.10 ▲ 1.92 5,200 5,300 5,100 26,258 139,167,400
21/11/2017 5,200 -0.10 ▼ -1.89 5,200 5,400 5,200 14,278 74,245,600
17/11/2017 5,300 0.00 ■■ 0.00 5,300 5,400 5,300 8,500 45,050,000
16/11/2017 5,300 0.00 ■■ 0.00 5,300 5,300 5,200 43,717 231,700,100
15/11/2017 5,300 -0.10 ▼ -1.85 5,300 5,400 5,200 16,010 84,853,000
14/11/2017 5,400 -0.10 ▼ -1.82 5,500 5,500 5,300 10,530 56,862,000
13/11/2017 5,500 0.30 ▲ 5.77 5,200 5,600 5,200 27,128 149,204,000
10/11/2017 5,200 -0.40 ▼ -7.14 5,400 5,400 5,200 42,552 221,270,400
09/11/2017 5,600 0.40 ▲ 7.69 5,200 5,600 5,100 70,860 396,816,000
08/11/2017 5,200 -0.30 ▼ -5.45 5,300 5,500 5,200 21,857 113,656,400
07/11/2017 5,500 -0.10 ▼ -1.79 5,600 5,600 5,500 21,000 115,500,000
06/11/2017 5,600 -0.10 ▼ -1.75 5,600 5,700 5,500 29,165 163,324,000
03/11/2017 5,700 0.10 ▲ 1.79 5,600 5,700 5,400 17,075 97,327,500
02/11/2017 5,600 0.00 ■■ 0.00 5,500 5,700 5,300 59,715 334,404,000
01/11/2017 5,600 -0.60 ▼ -9.68 6,100 6,100 5,600 133,819 749,386,400
31/10/2017 6,200 -0.30 ▼ -4.62 6,400 6,400 5,900 163,397 1,013,061,400
30/10/2017 6,500 -0.30 ▼ -4.41 6,800 6,800 6,500 43,817 284,810,500
27/10/2017 6,800 0.00 ■■ 0.00 6,900 6,900 6,600 23,800 161,840,000
26/10/2017 6,800 -0.10 ▼ -1.45 6,900 7,500 6,800 237,840 1,617,312,000
25/10/2017 6,900 -0.10 ▼ -1.43 7,000 7,300 6,800 380,971 2,628,699,900
24/10/2017 7,000 0.20 ▲ 2.94 6,900 7,100 6,800 139,780 978,460,000
23/10/2017 6,800 0.00 ■■ 0.00 6,700 7,000 6,700 144,150 980,220,000
20/10/2017 6,800 -0.10 ▼ -1.45 6,800 6,900 6,700 36,900 250,920,000
19/10/2017 6,900 0.00 ■■ 0.00 6,800 6,900 6,800 7,930 54,717,000
18/10/2017 6,900 0.00 ■■ 0.00 6,900 7,000 6,800 219,800 1,516,620,000
17/10/2017 6,900 0.00 ■■ 0.00 6,900 7,000 6,900 257,438 1,776,322,200
16/10/2017 6,900 -0.10 ▼ -1.43 6,900 7,000 6,900 90,005 621,034,500
13/10/2017 7,000 0.00 ■■ 0.00 6,900 7,000 6,900 13,700 95,900,000
12/10/2017 7,000 0.00 ■■ 0.00 6,900 7,000 6,900 55,400 387,800,000
11/10/2017 7,000 0.00 ■■ 0.00 6,900 7,100 6,900 86,010 602,070,000
10/10/2017 7,000 0.00 ■■ 0.00 6,900 7,200 6,900 252,823 1,769,761,000
09/10/2017 7,000 0.20 ▲ 2.94 6,900 7,000 6,800 48,728 341,096,000
06/10/2017 6,800 -0.20 ▼ -2.86 7,000 7,000 6,800 19,000 129,200,000
05/10/2017 7,000 0.10 ▲ 1.45 6,900 7,100 6,900 144,918 1,014,426,000
04/10/2017 6,900 0.00 ■■ 0.00 6,900 7,100 6,900 91,726 632,909,400
03/10/2017 6,900 -0.10 ▼ -1.43 6,900 7,000 6,800 195,174 1,346,700,600
02/10/2017 7,000 0.00 ■■ 0.00 7,000 7,000 6,800 86,600 606,200,000
29/09/2017 7,000 0.10 ▲ 1.45 7,000 7,000 6,700 57,525 402,675,000
28/09/2017 6,900 0.10 ▲ 1.47 6,900 7,000 6,700 39,800 274,620,000
27/09/2017 6,800 -0.20 ▼ -2.86 6,900 7,000 6,800 40,500 275,400,000
26/09/2017 7,000 0.10 ▲ 1.45 6,900 7,000 6,800 52,180 365,260,000
25/09/2017 6,900 -0.40 ▼ -5.48 7,200 7,200 6,900 58,159 401,297,100
22/09/2017 7,300 0.10 ▲ 1.39 7,400 7,400 7,100 14,925 108,952,500
21/09/2017 7,200 0.00 ■■ 0.00 7,200 7,200 7,000 38,100 274,320,000
20/09/2017 7,200 0.40 ▲ 5.88 6,900 7,400 6,900 143,683 1,034,517,600
19/09/2017 6,800 -0.20 ▼ -2.86 6,900 7,000 6,800 75,260 511,768,000
18/09/2017 7,000 0.00 ■■ 0.00 7,000 7,000 6,900 45,088 315,616,000
15/09/2017 7,000 0.10 ▲ 1.45 6,800 7,000 6,700 38,756 271,292,000
14/09/2017 6,900 0.00 ■■ 0.00 6,800 6,900 6,700 76,400 527,160,000
13/09/2017 6,900 -0.10 ▼ -1.43 7,000 7,000 6,600 112,120 773,628,000
12/09/2017 7,000 0.10 ▲ 1.45 6,900 7,000 6,600 22,808 159,656,000
11/09/2017 6,900 0.00 ■■ 0.00 6,900 6,900 6,500 22,200 153,180,000
08/09/2017 6,900 -0.10 ▼ -1.43 7,000 7,000 6,800 29,800 205,620,000
07/09/2017 7,000 0.00 ■■ 0.00 6,900 7,000 6,900 63,700 445,900,000
06/09/2017 7,000 0.00 ■■ 0.00 6,800 7,000 6,500 77,270 540,890,000
05/09/2017 7,000 -0.20 ▼ -2.78 7,200 7,200 6,800 27,812 194,684,000
01/09/2017 7,200 -0.20 ▼ -2.70 7,200 7,200 7,200 1,299 9,352,800
31/08/2017 7,400 0.60 ▲ 8.82 6,800 7,400 6,500 101,552 751,484,800
30/08/2017 6,800 -0.30 ▼ -4.23 7,000 7,000 6,800 3,900 26,520,000
29/08/2017 7,100 0.00 ■■ 0.00 7,000 7,100 7,000 17,700 125,670,000
28/08/2017 7,100 -0.10 ▼ -1.39 7,200 7,200 7,000 22,358 158,741,800
25/08/2017 7,200 -0.50 ▼ -6.49 7,700 7,700 7,000 79,469 572,176,800
24/08/2017 7,700 0.70 ▲ 10.00 6,900 7,700 6,800 21,800 167,860,000
23/08/2017 7,000 0.10 ▲ 1.45 6,900 7,000 6,800 101,700 711,900,000
22/08/2017 6,900 0.00 ■■ 0.00 6,900 7,000 6,700 80,335 554,311,500
21/08/2017 6,900 -0.10 ▼ -1.43 7,000 7,000 6,800 60,358 416,470,200
18/08/2017 7,000 -0.40 ▼ -5.41 7,200 7,300 6,900 397,030 2,779,210,000
17/08/2017 7,400 0.00 ■■ 0.00 7,400 7,400 7,300 52,876 391,282,400
16/08/2017 7,400 0.20 ▲ 2.78 7,300 7,500 7,300 111,010 821,474,000
15/08/2017 7,200 -0.20 ▼ -2.70 7,400 7,400 7,200 34,100 245,520,000
14/08/2017 7,400 0.10 ▲ 1.37 7,300 7,400 7,100 94,300 697,820,000
11/08/2017 7,300 0.00 ■■ 0.00 7,000 7,400 7,000 7,114 51,932,200
10/08/2017 7,300 0.00 ■■ 0.00 7,300 7,600 7,000 62,110 453,403,000
09/08/2017 7,300 -0.10 ▼ -1.35 7,400 7,400 6,900 212,402 1,550,534,600
08/08/2017 7,400 -0.10 ▼ -1.33 7,400 7,600 7,200 152,972 1,131,992,800
07/08/2017 7,500 -0.40 ▼ -5.06 7,700 7,800 7,200 134,380 1,007,850,000
04/08/2017 7,900 0.00 ■■ 0.00 8,600 8,600 7,600 78,431 619,604,900
03/08/2017 7,900 0.70 ▲ 9.72 7,400 7,900 7,400 518,923 4,099,491,700
02/08/2017 7,200 0.60 ▲ 9.09 6,600 7,200 6,600 593,094 4,270,276,800
01/08/2017 6,600 0.10 ▲ 1.54 6,500 6,600 6,400 111,636 736,797,600
31/07/2017 6,500 0.00 ■■ 0.00 6,400 6,500 6,300 65,700 427,050,000
28/07/2017 6,500 0.00 ■■ 0.00 6,300 6,500 6,300 44,500 289,250,000
27/07/2017 6,500 0.10 ▲ 1.56 6,400 6,500 6,300 57,800 375,700,000
26/07/2017 6,400 0.00 ■■ 0.00 6,400 6,500 6,400 74,615 477,536,000
25/07/2017 6,400 0.00 ■■ 0.00 6,300 6,500 6,300 59,787 382,636,800
24/07/2017 6,400 0.00 ■■ 0.00 6,400 6,500 6,300 120,500 771,200,000
21/07/2017 6,400 0.30 ▲ 4.92 6,100 6,400 6,100 29,500 188,800,000
20/07/2017 6,100 -0.30 ▼ -4.69 6,300 6,400 6,100 32,743 199,732,300
19/07/2017 6,400 0.10 ▲ 1.59 6,300 6,400 6,300 31,910 204,224,000
18/07/2017 6,300 0.00 ■■ 0.00 6,300 6,400 6,200 87,000 548,100,000
17/07/2017 6,300 0.00 ■■ 0.00 6,200 6,600 6,200 186,550 1,175,265,000
14/07/2017 6,300 -0.10 ▼ -1.56 6,400 6,400 6,200 6,384 40,219,200
13/07/2017 6,400 0.00 ■■ 0.00 6,400 6,400 6,300 55,220 353,408,000
12/07/2017 6,400 0.20 ▲ 3.23 6,200 6,400 6,100 21,800 139,520,000
11/07/2017 6,200 0.20 ▲ 3.33 6,100 6,200 6,000 29,810 184,822,000
10/07/2017 6,000 -0.30 ▼ -4.76 6,200 6,300 6,000 25,064 150,384,000
07/07/2017 6,300 -0.10 ▼ -1.56 6,300 6,400 6,300 17,600 110,880,000
06/07/2017 6,400 0.10 ▲ 1.59 6,400 6,400 6,300 17,000 108,800,000
05/07/2017 6,300 0.00 ■■ 0.00 6,300 6,400 6,200 32,021 201,732,300
04/07/2017 6,300 -0.10 ▼ -1.56 6,400 6,400 6,300 35,945 226,453,500
03/07/2017 6,400 0.00 ■■ 0.00 6,300 6,400 6,300 23,478 150,259,200
30/06/2017 6,400 0.10 ▲ 1.59 6,400 6,500 6,100 101,885 652,064,000
29/06/2017 6,300 -0.10 ▼ -1.56 6,300 6,400 6,300 55,710 350,973,000
28/06/2017 6,400 0.00 ■■ 0.00 6,400 6,400 6,300 42,610 272,704,000
27/06/2017 6,400 0.00 ■■ 0.00 6,400 6,400 6,200 65,390 418,496,000
26/06/2017 6,400 -0.10 ▼ -1.54 6,500 6,500 6,400 4,400 28,160,000
23/06/2017 6,500 0.20 ▲ 3.17 6,600 6,600 6,300 71,865 467,122,500
22/06/2017 6,300 -0.10 ▼ -1.56 6,400 6,600 6,300 76,350 481,005,000
21/06/2017 6,400 0.10 ▲ 1.59 6,200 6,600 6,100 202,525 1,296,160,000
20/06/2017 6,300 -0.20 ▼ -3.08 6,500 6,600 6,300 152,517 960,857,100
19/06/2017 6,500 -0.10 ▼ -1.52 6,600 6,600 6,400 53,501 347,756,500
16/06/2017 6,600 0.10 ▲ 1.54 6,500 6,600 6,500 134,050 884,730,000
15/06/2017 6,500 0.20 ▲ 3.17 6,400 6,600 6,100 239,100 1,554,150,000
14/06/2017 6,300 -0.30 ▼ -4.55 6,600 6,700 6,300 107,674 678,346,200
13/06/2017 6,600 0.10 ▲ 1.54 6,500 6,600 6,500 109,870 725,142,000
09/06/2017 6,400 0.00 ■■ 0.00 6,400 6,400 6,300 58,900 376,960,000
08/06/2017 6,400 0.00 ■■ 0.00 6,400 6,500 6,300 88,682 567,564,800
07/06/2017 6,400 0.20 ▲ 3.23 6,200 6,600 6,000 260,760 1,668,864,000
06/06/2017 6,200 0.20 ▲ 3.33 6,100 6,200 6,000 111,000 688,200,000
05/06/2017 6,000 0.00 ■■ 0.00 6,000 6,100 5,900 95,287 571,722,000
02/06/2017 6,000 0.00 ■■ 0.00 5,900 6,100 5,900 90,335 542,010,000
01/06/2017 6,000 0.10 ▲ 1.69 5,900 6,000 5,800 120,940 725,640,000
31/05/2017 5,900 0.00 ■■ 0.00 5,700 6,000 5,700 119,915 707,498,500
30/05/2017 5,900 -0.10 ▼ -1.67 6,000 6,100 5,700 286,300 1,689,170,000
29/05/2017 6,000 -0.10 ▼ -1.64 6,100 6,100 5,900 173,420 1,040,520,000
26/05/2017 6,100 0.10 ▲ 1.67 5,800 6,100 5,800 257,318 1,569,639,800
25/05/2017 6,000 -0.10 ▼ -1.64 6,100 6,100 5,900 268,458 1,610,748,000
24/05/2017 6,100 0.50 ▲ 8.93 5,500 6,100 5,400 625,200 3,813,720,000
23/05/2017 5,600 -0.30 ▼ -5.08 5,900 6,000 5,600 152,800 855,680,000
22/05/2017 5,900 0.00 ■■ 0.00 5,900 6,200 5,800 218,455 1,288,884,500
19/05/2017 5,900 0.50 ▲ 9.26 5,400 5,900 5,200 1,225,546 7,230,721,400
18/05/2017 5,400 0.20 ▲ 3.85 5,100 5,400 5,000 158,930 858,222,000
17/05/2017 5,200 -0.10 ▼ -1.89 5,300 5,300 5,100 142,255 739,726,000
16/05/2017 5,300 0.20 ▲ 3.92 5,100 5,400 5,100 197,417 1,046,310,100
15/05/2017 5,100 0.00 ■■ 0.00 5,100 5,200 5,000 103,140 526,014,000
09/05/2017 5,000 0.00 ■■ 0.00 5,000 5,100 4,900 142,740 713,700,000
08/05/2017 5,000 0.10 ▲ 2.04 4,900 5,100 4,900 155,230 776,150,000
05/05/2017 4,900 -0.10 ▼ -2.00 4,900 5,000 4,900 31,280 153,272,000
04/05/2017 5,000 0.10 ▲ 2.04 4,800 5,000 4,800 39,120 195,600,000
03/05/2017 4,900 0.00 ■■ 0.00 4,900 5,000 4,900 183,700 900,130,000
28/04/2017 4,900 0.00 ■■ 0.00 5,000 5,000 4,900 3,652 17,894,800
27/04/2017 4,900 -0.10 ▼ -2.00 4,900 5,100 4,900 93,131 456,341,900
26/04/2017 5,000 0.00 ■■ 0.00 5,000 5,000 4,900 189,670 948,350,000
25/04/2017 5,000 0.00 ■■ 0.00 5,100 5,100 5,000 5,250 26,250,000
24/04/2017 5,000 -0.10 ▼ -1.96 5,000 5,200 5,000 209,300 1,046,500,000
21/04/2017 5,100 0.00 ■■ 0.00 5,000 5,100 5,000 54,252 276,685,200
20/04/2017 5,100 0.10 ▲ 2.00 4,900 5,100 4,900 129,315 659,506,500
19/04/2017 5,000 -0.10 ▼ -1.96 5,000 5,100 5,000 13,600 68,000,000
18/04/2017 5,100 0.20 ▲ 4.08 5,000 5,100 4,900 255,765 1,304,401,500
17/04/2017 4,900 0.00 ■■ 0.00 5,000 5,100 4,900 264,104 1,294,109,600
14/04/2017 4,900 -0.10 ▼ -2.00 5,000 5,100 4,900 75,000 367,500,000
13/04/2017 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 80,540 402,700,000
12/04/2017 5,000 -0.10 ▼ -1.96 5,100 5,100 5,000 83,594 417,970,000
11/04/2017 5,100 0.20 ▲ 4.08 5,000 5,100 5,000 160,825 820,207,500
10/04/2017 4,900 0.00 ■■ 0.00 5,000 5,100 4,900 319,600 1,566,040,000
07/04/2017 4,900 -0.20 ▼ -3.92 5,000 5,100 4,900 40,352 197,724,800
05/04/2017 5,100 0.10 ▲ 2.00 5,000 5,100 5,000 55,347 282,269,700
04/04/2017 5,000 0.10 ▲ 2.04 4,900 5,100 4,900 146,283 731,415,000
03/04/2017 4,900 -0.10 ▼ -2.00 5,000 5,100 4,900 70,435 345,131,500
31/03/2017 5,000 0.00 ■■ 0.00 5,000 5,100 5,000 102,642 513,210,000
30/03/2017 5,000 0.10 ▲ 2.04 4,900 5,000 4,900 71,935 359,675,000
29/03/2017 4,900 -0.10 ▼ -2.00 5,000 5,100 4,900 74,771 366,377,900
28/03/2017 5,000 0.00 ■■ 0.00 5,000 5,000 4,900 30,930 154,650,000
27/03/2017 5,000 0.00 ■■ 0.00 5,000 5,100 4,900 110,856 554,280,000
24/03/2017 5,000 0.00 ■■ 0.00 4,900 5,100 4,800 68,910 344,550,000
23/03/2017 5,000 0.10 ▲ 2.04 4,900 5,000 4,900 68,950 344,750,000
22/03/2017 4,900 0.00 ■■ 0.00 4,900 4,900 4,900 96,300 471,870,000
21/03/2017 4,900 0.00 ■■ 0.00 4,900 5,000 4,800 49,200 241,080,000
20/03/2017 4,900 0.10 ▲ 2.08 4,800 5,100 4,800 117,216 574,358,400
17/03/2017 4,800 -0.10 ▼ -2.04 4,800 5,000 4,800 48,100 230,880,000
16/03/2017 4,900 0.00 ■■ 0.00 4,900 5,000 4,800 148,647 728,370,300
15/03/2017 4,900 0.00 ■■ 0.00 4,900 5,000 4,800 82,835 405,891,500
14/03/2017 4,900 -0.10 ▼ -2.00 5,000 5,000 4,900 89,200 437,080,000
13/03/2017 5,000 -0.20 ▼ -3.85 5,400 5,500 5,000 129,050 645,250,000
10/03/2017 5,200 0.40 ▲ 8.33 4,900 5,200 4,800 418,858 2,178,061,600
09/03/2017 4,800 0.00 ■■ 0.00 4,800 4,900 4,700 94,700 454,560,000
08/03/2017 4,800 0.00 ■■ 0.00 4,800 4,800 4,700 4,631 22,228,800
07/03/2017 4,800 0.00 ■■ 0.00 4,800 4,800 4,700 119,900 575,520,000
06/03/2017 4,800 0.10 ▲ 2.13 4,800 4,900 4,700 121,780 584,544,000
03/03/2017 4,700 0.00 ■■ 0.00 4,600 4,800 4,600 101,365 476,415,500
02/03/2017 4,700 -0.10 ▼ -2.08 4,700 4,800 4,600 24,535 115,314,500
01/03/2017 4,800 0.10 ▲ 2.13 4,700 4,800 4,700 79,502 381,609,600
28/02/2017 4,700 0.10 ▲ 2.17 4,600 4,700 4,600 45,365 213,215,500
27/02/2017 4,600 0.00 ■■ 0.00 4,600 4,700 4,600 98,760 454,296,000
24/02/2017 4,600 -0.20 ▼ -4.17 4,700 4,800 4,600 207,545 954,707,000
23/02/2017 4,800 0.10 ▲ 2.13 4,700 4,800 4,700 45,126 216,604,800
22/02/2017 4,700 0.00 ■■ 0.00 4,700 4,900 4,700 113,150 531,805,000
21/02/2017 4,700 0.00 ■■ 0.00 4,700 4,800 4,600 87,500 411,250,000
20/02/2017 4,700 0.00 ■■ 0.00 4,700 4,900 4,700 177,468 834,099,600
17/02/2017 4,700 -0.10 ▼ -2.08 4,800 4,800 4,600 34,750 163,325,000
16/02/2017 4,800 0.10 ▲ 2.13 4,600 4,800 4,600 29,700 142,560,000
15/02/2017 4,700 0.10 ▲ 2.17 4,600 4,700 4,600 20,183 94,860,100
14/02/2017 4,600 -0.10 ▼ -2.13 4,700 4,700 4,600 9,462 43,525,200
13/02/2017 4,700 0.00 ■■ 0.00 4,700 4,800 4,600 69,500 326,650,000
10/02/2017 4,700 -0.10 ▼ -2.08 4,700 4,800 4,700 3,235 15,204,500
09/02/2017 4,800 0.10 ▲ 2.13 4,800 4,900 4,600 407,500 1,956,000,000
08/02/2017 4,700 -0.10 ▼ -2.08 4,800 4,900 4,700 33,824 158,972,800
07/02/2017 4,800 0.10 ▲ 2.13 4,700 4,800 4,600 31,800 152,640,000
06/02/2017 4,700 0.10 ▲ 2.17 4,600 4,800 4,600 30,325 142,527,500
03/02/2017 4,600 -0.20 ▼ -4.17 4,700 4,700 4,600 33,059 152,071,400
02/02/2017 4,800 0.00 ■■ 0.00 4,600 4,800 4,600 6,100 29,280,000
25/01/2017 4,800 0.10 ▲ 2.13 4,600 4,800 4,600 16,010 76,848,000
24/01/2017 4,700 0.10 ▲ 2.17 4,700 4,700 4,600 16,700 78,490,000
23/01/2017 4,600 0.00 ■■ 0.00 4,600 4,700 4,600 60,400 277,840,000
20/01/2017 4,600 -0.10 ▼ -2.13 4,800 4,800 4,600 1,500 6,900,000
19/01/2017 4,700 0.00 ■■ 0.00 4,700 4,800 4,700 55,305 259,933,500
18/01/2017 4,700 0.00 ■■ 0.00 4,700 4,700 4,700 22,036 103,569,200
17/01/2017 4,700 -0.10 ▼ -2.08 4,800 4,800 4,700 18,655 87,678,500
16/01/2017 4,800 -0.10 ▼ -2.04 4,800 4,800 4,600 48,825 234,360,000
13/01/2017 4,900 0.10 ▲ 2.08 4,700 4,900 4,700 68,200 334,180,000
12/01/2017 4,800 0.10 ▲ 2.13 4,800 4,800 4,700 75,055 360,264,000
11/01/2017 4,700 -0.20 ▼ -4.08 4,900 4,900 4,700 5,880 27,636,000
10/01/2017 4,900 0.00 ■■ 0.00 4,800 5,000 4,800 5,825 28,542,500
09/01/2017 4,900 0.10 ▲ 2.08 4,900 4,900 4,800 28,200 138,180,000
06/01/2017 4,800 -0.10 ▼ -2.04 4,900 4,900 4,800 64,500 309,600,000
05/01/2017 4,900 0.00 ■■ 0.00 5,000 5,100 4,900 68,808 337,159,200
04/01/2017 4,900 0.00 ■■ 0.00 4,900 5,100 4,900 196,613 963,403,700
03/01/2017 4,900 0.00 ■■ 0.00 4,900 5,100 4,900 301,650 1,478,085,000
30/12/2016 4,900 -0.10 ▼ -2.00 4,900 4,900 4,800 146,900 719,810,000
29/12/2016 5,000 0.00 ■■ 0.00 4,900 5,000 4,800 95,750 478,750,000
28/12/2016 5,000 0.20 ▲ 4.17 4,800 5,000 4,800 153,372 766,860,000
27/12/2016 4,800 -0.10 ▼ -2.04 4,800 4,900 4,800 79,945 383,736,000
26/12/2016 4,900 -0.10 ▼ -2.00 5,000 5,000 4,900 45,618 223,528,200
23/12/2016 5,000 0.30 ▲ 6.38 4,700 5,000 4,700 72,608 363,040,000
22/12/2016 4,700 -0.10 ▼ -2.08 4,600 4,800 4,600 51,129 240,306,300
21/12/2016 4,800 0.20 ▲ 4.35 4,600 4,800 4,600 174,200 836,160,000
20/12/2016 4,600 0.10 ▲ 2.22 4,600 4,700 4,600 270,742 1,245,413,200
19/12/2016 4,500 0.00 ■■ 0.00 4,600 4,700 4,500 160,734 723,303,000
16/12/2016 4,500 0.00 ■■ 0.00 4,600 4,700 4,500 66,550 299,475,000
15/12/2016 4,500 0.00 ■■ 0.00 4,500 4,700 4,500 47,300 212,850,000
14/12/2016 4,500 0.10 ▲ 2.27 4,400 4,500 4,400 146,015 657,067,500
13/12/2016 4,400 -0.20 ▼ -4.35 4,600 4,600 4,400 32,788 144,267,200
12/12/2016 4,600 -0.10 ▼ -2.13 4,700 4,700 4,600 27,146 124,871,600
09/12/2016 4,700 0.10 ▲ 2.17 4,600 4,800 4,600 107,800 506,660,000
08/12/2016 4,600 0.00 ■■ 0.00 4,500 4,700 4,500 38,400 176,640,000
07/12/2016 4,600 0.10 ▲ 2.22 4,600 4,700 4,600 98,970 455,262,000
06/12/2016 4,500 -0.20 ▼ -4.26 4,600 4,600 4,500 59,940 269,730,000
05/12/2016 4,700 0.00 ■■ 0.00 4,600 4,700 4,600 21,600 101,520,000
02/12/2016 4,700 0.00 ■■ 0.00 4,700 4,700 4,700 17,191 80,797,700
01/12/2016 4,700 0.00 ■■ 0.00 4,700 4,800 4,700 11,635 54,684,500
30/11/2016 4,700 0.00 ■■ 0.00 4,700 4,800 4,700 60,200 282,940,000
29/11/2016 4,700 0.00 ■■ 0.00 4,700 4,800 4,700 51,880 243,836,000
28/11/2016 4,700 -0.10 ▼ -2.08 4,800 4,800 4,700 11,800 55,460,000
25/11/2016 4,800 0.00 ■■ 0.00 4,800 4,900 4,800 6,650 31,920,000
24/11/2016 4,800 0.00 ■■ 0.00 4,800 4,900 4,800 23,085 110,808,000
23/11/2016 4,800 -0.10 ▼ -2.04 4,900 4,900 4,800 12,800 61,440,000
22/11/2016 4,900 0.00 ■■ 0.00 4,900 4,900 4,800 9,107 44,624,300
21/11/2016 4,900 0.30 ▲ 6.52 4,700 4,900 4,700 87,655 429,509,500
18/11/2016 4,600 -0.30 ▼ -6.12 4,900 5,000 4,600 55,100 253,460,000
17/11/2016 4,900 0.00 ■■ 0.00 4,900 5,000 4,900 14,100 69,090,000
16/11/2016 4,900 -0.10 ▼ -2.00 5,000 5,000 4,900 19,150 93,835,000
15/11/2016 5,000 -0.10 ▼ -1.96 5,100 5,200 5,000 66,725 333,625,000
14/11/2016 5,100 0.00 ■■ 0.00 5,100 5,200 5,000 26,555 135,430,500
11/11/2016 5,100 0.00 ■■ 0.00 5,200 5,200 5,100 17,070 87,057,000
10/11/2016 5,100 0.10 ▲ 2.00 5,000 5,100 4,900 82,358 420,025,800
09/11/2016 5,000 -0.10 ▼ -1.96 5,100 5,200 5,000 168,897 844,485,000
08/11/2016 5,100 -0.10 ▼ -1.92 5,100 5,200 5,100 44,830 228,633,000
07/11/2016 5,200 0.20 ▲ 4.00 5,000 5,200 5,000 35,610 185,172,000
04/11/2016 5,000 -0.20 ▼ -3.85 5,100 5,200 5,000 115,320 576,600,000
03/11/2016 5,200 0.10 ▲ 1.96 5,100 5,200 5,000 142,640 741,728,000
02/11/2016 5,100 0.00 ■■ 0.00 5,100 5,200 5,100 207,825 1,059,907,500
01/11/2016 5,100 0.00 ■■ 0.00 5,100 5,100 5,000 208,250 1,062,075,000
31/10/2016 5,100 0.00 ■■ 0.00 5,100 5,200 5,100 102,260 521,526,000
28/10/2016 5,100 -0.10 ▼ -1.92 5,100 5,200 5,100 26,920 137,292,000
27/10/2016 5,200 0.10 ▲ 1.96 5,100 5,200 5,100 47,250 245,700,000
26/10/2016 5,100 0.00 ■■ 0.00 5,100 5,200 5,100 94,390 481,389,000
25/10/2016 5,100 -0.10 ▼ -1.92 5,200 5,300 5,100 204,375 1,042,312,500
24/10/2016 5,200 -0.20 ▼ -3.70 5,400 5,400 5,200 96,005 499,226,000
21/10/2016 5,400 0.00 ■■ 0.00 5,300 5,500 5,300 236,158 1,275,253,200
20/10/2016 5,400 0.00 ■■ 0.00 5,400 5,500 5,300 184,136 994,334,400
19/10/2016 5,400 0.30 ▲ 5.88 5,000 5,400 5,000 277,168 1,496,707,200
18/10/2016 5,100 0.10 ▲ 2.00 5,000 5,200 5,000 309,014 1,575,971,400
17/10/2016 5,000 0.10 ▲ 2.04 5,000 5,100 4,900 361,945 1,809,725,000
14/10/2016 4,900 -0.20 ▼ -3.92 5,100 5,100 4,900 143,503 703,164,700
13/10/2016 5,100 0.00 ■■ 0.00 5,000 5,100 5,000 306,900 1,565,190,000
12/10/2016 5,100 0.30 ▲ 6.25 4,800 5,100 4,800 218,242 1,113,034,200
11/10/2016 4,800 -0.20 ▼ -4.00 5,000 5,100 4,800 334,100 1,603,680,000
10/10/2016 5,000 0.20 ▲ 4.17 4,800 5,000 4,800 176,843 884,215,000
07/10/2016 4,800 0.10 ▲ 2.13 4,600 4,900 4,600 292,800 1,405,440,000
06/10/2016 4,700 0.20 ▲ 4.44 4,500 4,700 4,500 250,300 1,176,410,000
05/10/2016 4,500 0.00 ■■ 0.00 4,400 4,500 4,400 92,250 415,125,000
04/10/2016 4,500 0.10 ▲ 2.27 4,400 4,500 4,400 180,400 811,800,000
03/10/2016 4,400 0.00 ■■ 0.00 4,400 4,500 4,400 195,735 861,234,000
30/09/2016 4,400 0.00 ■■ 0.00 4,400 4,400 4,300 155,315 683,386,000
29/09/2016 4,400 0.00 ■■ 0.00 4,400 4,500 4,400 42,030 184,932,000
28/09/2016 4,400 0.00 ■■ 0.00 4,300 4,400 4,200 129,638 570,407,200
27/09/2016 4,400 0.00 ■■ 0.00 4,400 4,500 4,300 105,600 464,640,000
26/09/2016 4,400 -0.20 ▼ -4.35 4,500 4,500 4,300 137,000 602,800,000
23/09/2016 4,600 0.10 ▲ 2.22 4,500 4,600 4,400 65,924 303,250,400
22/09/2016 4,500 -0.20 ▼ -4.26 4,600 4,700 4,500 110,014 495,063,000
21/09/2016 4,700 0.30 ▲ 6.82 4,400 4,700 4,400 84,250 395,975,000
20/09/2016 4,400 -0.10 ▼ -2.22 4,500 4,500 4,300 175,520 772,288,000
19/09/2016 4,500 0.10 ▲ 2.27 4,400 4,500 4,400 32,700 147,150,000
16/09/2016 4,400 -0.20 ▼ -4.35 4,500 4,600 4,400 262,850 1,156,540,000
15/09/2016 4,600 -0.10 ▼ -2.13 4,600 4,600 4,500 104,200 479,320,000
14/09/2016 4,700 0.00 ■■ 0.00 4,700 4,700 4,600 128,800 605,360,000
13/09/2016 4,700 0.00 ■■ 0.00 4,600 4,800 4,600 185,100 869,970,000
12/09/2016 4,700 0.00 ■■ 0.00 4,600 4,700 4,600 68,400 321,480,000
09/09/2016 4,700 0.00 ■■ 0.00 4,700 4,700 4,600 41,500 195,050,000
08/09/2016 4,700 0.20 ▲ 4.44 4,500 4,800 4,500 263,750 1,239,625,000
07/09/2016 4,500 -0.30 ▼ -6.25 4,700 4,700 4,500 203,918 917,631,000
06/09/2016 4,800 0.00 ■■ 0.00 4,800 4,800 4,700 81,000 388,800,000
05/09/2016 4,800 0.00 ■■ 0.00 4,800 4,900 4,800 212,500 1,020,000,000
01/09/2016 4,800 0.20 ▲ 4.35 4,700 4,800 4,600 698,800 3,354,240,000
31/08/2016 4,600 0.10 ▲ 2.22 4,500 4,600 4,500 75,055 345,253,000
30/08/2016 4,500 -0.10 ▼ -2.17 4,600 4,600 4,500 151,000 679,500,000
29/08/2016 4,600 -0.10 ▼ -2.13 4,700 4,700 4,600 145,700 670,220,000
26/08/2016 4,700 0.20 ▲ 4.44 4,500 4,700 4,500 61,306 288,138,200
25/08/2016 4,500 0.00 ■■ 0.00 4,500 4,700 4,500 163,900 737,550,000
24/08/2016 4,500 -0.10 ▼ -2.17 4,600 4,600 4,500 38,030 171,135,000
23/08/2016 4,600 0.10 ▲ 2.22 4,600 4,600 4,500 49,400 227,240,000
22/08/2016 4,500 -0.20 ▼ -4.26 4,700 4,700 4,500 107,852 485,334,000
19/08/2016 4,700 0.10 ▲ 2.17 4,600 4,700 4,600 248,610 1,168,467,000
18/08/2016 4,600 -0.10 ▼ -2.13 4,700 4,700 4,500 106,900 491,740,000
17/08/2016 4,700 -0.20 ▼ -4.08 4,800 4,800 4,700 92,800 436,160,000
16/08/2016 4,900 0.10 ▲ 2.08 4,900 4,900 4,800 53,900 264,110,000
15/08/2016 4,800 0.00 ■■ 0.00 4,700 4,900 4,700 92,370 443,376,000
12/08/2016 4,800 -0.10 ▼ -2.04 4,900 4,900 4,800 148,235 711,528,000
11/08/2016 4,900 0.00 ■■ 0.00 4,800 4,900 4,800 70,010 343,049,000
10/08/2016 4,900 0.20 ▲ 4.26 4,800 4,900 4,700 62,650 306,985,000
09/08/2016 4,700 0.00 ■■ 0.00 4,800 4,900 4,700 169,600 797,120,000
08/08/2016 4,700 -0.10 ▼ -2.08 4,800 4,900 4,600 144,400 678,680,000
05/08/2016 4,800 -0.10 ▼ -2.04 4,800 4,900 4,700 118,710 569,808,000
04/08/2016 4,900 -0.10 ▼ -2.00 5,000 5,000 4,800 173,385 849,586,500
03/08/2016 5,000 0.00 ■■ 0.00 5,100 5,100 5,000 194,162 970,810,000
02/08/2016 5,000 -0.20 ▼ -3.85 5,200 5,200 5,000 203,870 1,019,350,000
01/08/2016 5,200 0.00 ■■ 0.00 5,200 5,300 5,200 258,010 1,341,652,000
29/07/2016 5,200 0.00 ■■ 0.00 5,200 5,300 5,100 182,795 950,534,000
28/07/2016 5,200 0.00 ■■ 0.00 5,300 5,300 5,100 177,300 921,960,000
27/07/2016 5,200 -0.20 ▼ -3.70 5,300 5,400 5,200 145,795 758,134,000
26/07/2016 5,400 0.10 ▲ 1.89 5,300 5,400 5,200 106,212 573,544,800
25/07/2016 5,300 0.10 ▲ 1.92 5,200 5,400 5,200 181,200 960,360,000
22/07/2016 5,200 -0.20 ▼ -3.70 5,300 5,300 5,100 232,230 1,207,596,000
21/07/2016 5,400 0.00 ■■ 0.00 5,400 5,400 5,200 157,500 850,500,000
20/07/2016 5,400 -0.10 ▼ -1.82 5,500 5,600 5,400 81,730 441,342,000
19/07/2016 5,500 0.20 ▲ 3.77 5,300 5,800 5,300 773,583 4,254,706,500
18/07/2016 5,300 0.30 ▲ 6.00 5,100 5,400 5,100 354,200 1,877,260,000
15/07/2016 5,000 -0.20 ▼ -3.85 5,100 5,200 5,000 122,680 613,400,000
14/07/2016 5,200 0.00 ■■ 0.00 5,200 5,300 5,100 128,700 669,240,000
13/07/2016 5,200 0.00 ■■ 0.00 5,200 5,300 5,100 167,900 873,080,000
12/07/2016 5,200 0.00 ■■ 0.00 5,100 5,200 5,100 302,130 1,571,076,000
11/07/2016 5,200 -0.10 ▼ -1.89 5,300 5,400 5,100 234,850 1,221,220,000
08/07/2016 5,300 -0.20 ▼ -3.64 5,400 5,600 5,300 208,710 1,106,163,000
07/07/2016 5,500 0.20 ▲ 3.77 5,300 5,500 5,200 654,400 3,599,200,000
06/07/2016 5,300 -0.10 ▼ -1.85 5,400 5,400 5,200 141,300 748,890,000
05/07/2016 5,400 0.00 ■■ 0.00 5,400 5,400 5,300 123,000 664,200,000
04/07/2016 5,400 0.30 ▲ 5.88 5,200 5,400 5,200 255,400 1,379,160,000
01/07/2016 5,100 -0.10 ▼ -1.92 5,200 5,300 5,000 195,615 997,636,500
30/06/2016 5,200 0.00 ■■ 0.00 5,200 5,200 5,000 230,470 1,198,444,000
29/06/2016 5,200 0.00 ■■ 0.00 5,200 5,300 5,100 112,302 583,970,400
28/06/2016 5,200 0.10 ▲ 1.96 5,100 5,200 5,000 145,785 758,082,000
27/06/2016 5,100 0.00 ■■ 0.00 5,100 5,200 4,900 490,020 2,499,102,000
24/06/2016 5,100 -0.10 ▼ -1.92 5,300 5,300 4,700 642,000 3,274,200,000
23/06/2016 5,200 -0.10 ▼ -1.89 5,300 5,400 5,200 133,910 696,332,000
22/06/2016 5,300 0.00 ■■ 0.00 5,200 5,400 5,200 229,637 1,217,076,100
21/06/2016 5,300 0.00 ■■ 0.00 5,300 5,400 5,200 115,780 613,634,000
20/06/2016 5,300 0.00 ■■ 0.00 5,400 5,400 5,300 134,900 714,970,000
17/06/2016 5,300 -0.20 ▼ -3.64 5,500 5,500 5,300 121,470 643,791,000
16/06/2016 5,500 -0.10 ▼ -1.79 5,600 5,600 5,500 137,600 756,800,000
15/06/2016 5,600 0.10 ▲ 1.82 5,500 5,600 5,400 295,970 1,657,432,000
14/06/2016 5,500 0.00 ■■ 0.00 5,500 5,500 5,400 236,200 1,299,100,000
13/06/2016 5,500 0.00 ■■ 0.00 5,500 5,600 5,500 167,640 922,020,000
10/06/2016 5,500 -0.10 ▼ -1.79 5,600 5,600 5,500 305,405 1,679,727,500
09/06/2016 5,600 0.00 ■■ 0.00 5,600 5,600 5,500 162,600 910,560,000
08/06/2016 5,600 -0.10 ▼ -1.75 5,700 5,700 5,600 290,113 1,624,632,800
07/06/2016 5,700 0.00 ■■ 0.00 5,800 5,800 5,600 270,637 1,542,630,900
06/06/2016 5,700 0.20 ▲ 3.64 5,500 5,800 5,500 507,800 2,894,460,000
03/06/2016 5,500 0.10 ▲ 1.85 5,400 5,800 5,400 663,822 3,651,021,000
02/06/2016 5,400 0.00 ■■ 0.00 5,300 5,400 5,300 122,840 663,336,000
01/06/2016 5,400 0.10 ▲ 1.89 5,200 5,400 5,200 228,700 1,234,980,000
31/05/2016 5,300 0.00 ■■ 0.00 5,300 5,300 5,200 152,400 807,720,000
30/05/2016 5,300 0.00 ■■ 0.00 5,200 5,300 5,200 127,700 676,810,000
27/05/2016 5,300 -0.10 ▼ -1.85 5,300 5,300 5,200 145,500 771,150,000
26/05/2016 5,400 0.10 ▲ 1.89 5,200 5,400 5,200 265,210 1,432,134,000
25/05/2016 5,300 -0.10 ▼ -1.85 5,300 5,400 5,200 299,792 1,588,897,600
24/05/2016 5,400 -0.10 ▼ -1.82 5,400 5,500 5,300 145,100 783,540,000
23/05/2016 5,500 -0.10 ▼ -1.79 5,500 5,500 5,400 63,100 347,050,000
20/05/2016 5,600 0.10 ▲ 1.82 5,500 5,600 5,400 178,000 996,800,000
19/05/2016 5,500 0.20 ▲ 3.77 5,300 5,600 5,300 404,000 2,222,000,000
18/05/2016 5,300 0.00 ■■ 0.00 5,300 5,400 5,200 186,030 985,959,000
17/05/2016 5,300 0.00 ■■ 0.00 5,300 5,400 5,200 170,310 902,643,000
16/05/2016 5,300 0.00 ■■ 0.00 5,300 5,300 5,200 108,700 576,110,000
13/05/2016 5,300 -0.10 ▼ -1.85 5,300 5,400 5,200 169,740 899,622,000
12/05/2016 5,400 0.00 ■■ 0.00 5,400 5,400 5,300 105,400 569,160,000
11/05/2016 5,400 0.10 ▲ 1.89 5,300 5,400 5,200 142,488 769,435,200
10/05/2016 5,300 -0.10 ▼ -1.85 5,300 5,400 5,200 130,220 690,166,000
09/05/2016 5,400 -0.10 ▼ -1.82 5,500 5,600 5,400 151,562 818,434,800
06/05/2016 5,500 0.10 ▲ 1.85 5,400 5,500 5,400 115,362 634,491,000
05/05/2016 5,400 0.00 ■■ 0.00 5,400 5,500 5,400 311,662 1,682,974,800
04/05/2016 5,400 -0.20 ▼ -3.57 5,600 5,600 5,400 217,690 1,175,526,000
29/04/2016 5,600 -0.20 ▼ -3.45 5,700 5,800 5,600 471,662 2,641,307,200
28/04/2016 5,800 0.00 ■■ 0.00 5,700 5,800 5,600 158,700 920,460,000
27/04/2016 5,800 0.00 ■■ 0.00 5,800 5,800 5,600 234,110 1,357,838,000
26/04/2016 5,800 0.20 ▲ 3.57 5,600 5,800 5,500 316,475 1,835,555,000
25/04/2016 5,600 -0.10 ▼ -1.75 5,600 5,700 5,500 558,335 3,126,676,000
22/04/2016 5,700 -0.10 ▼ -1.72 5,700 5,800 5,500 285,860 1,629,402,000
21/04/2016 5,800 0.00 ■■ 0.00 5,800 5,800 5,700 444,100 2,575,780,000
20/04/2016 5,800 -0.10 ▼ -1.69 5,900 6,000 5,800 327,000 1,896,600,000
19/04/2016 5,900 -0.10 ▼ -1.67 6,000 6,000 5,700 264,100 1,558,190,000
15/04/2016 6,000 -0.10 ▼ -1.64 6,100 6,100 6,000 206,281 1,237,686,000
14/04/2016 6,100 0.10 ▲ 1.67 6,000 6,200 6,000 267,560 1,632,116,000
13/04/2016 6,000 -0.10 ▼ -1.64 6,100 6,200 6,000 529,540 3,177,240,000
12/04/2016 6,100 -0.20 ▼ -3.17 6,200 6,300 6,100 434,506 2,650,486,600
11/04/2016 6,300 0.00 ■■ 0.00 6,300 6,500 6,200 654,385 4,122,625,500
08/04/2016 6,300 0.30 ▲ 5.00 6,000 6,300 5,900 517,820 3,262,266,000
07/04/2016 6,000 0.00 ■■ 0.00 6,000 6,200 6,000 499,360 2,996,160,000
06/04/2016 6,000 0.10 ▲ 1.69 5,900 6,000 5,800 399,137 2,394,822,000
05/04/2016 5,900 0.10 ▲ 1.72 5,800 5,900 5,700 314,170 1,853,603,000
04/04/2016 5,800 0.10 ▲ 1.75 5,900 6,100 5,800 715,930 4,152,394,000
01/04/2016 5,700 -0.50 ▼ -8.06 6,200 6,200 5,700 741,613 4,227,194,100
31/03/2016 6,200 -0.50 ▼ -7.46 6,700 6,800 6,200 752,870 4,667,794,000
30/03/2016 6,700 0.20 ▲ 3.08 6,500 6,800 6,500 661,519 4,432,177,300
29/03/2016 6,500 0.20 ▲ 3.17 6,400 6,700 6,300 956,020 6,214,130,000
28/03/2016 6,300 0.00 ■■ 0.00 6,300 6,400 6,200 907,710 5,718,573,000
25/03/2016 6,300 0.00 ■■ 0.00 6,300 6,400 6,200 530,030 3,339,189,000
24/03/2016 6,300 0.00 ■■ 0.00 6,500 6,500 6,300 956,080 6,023,304,000
23/03/2016 6,300 0.50 ▲ 8.62 5,800 6,300 5,800 1,670,200 10,522,260,000
22/03/2016 5,800 -0.10 ▼ -1.69 5,800 5,900 5,700 299,110 1,734,838,000
21/03/2016 5,900 -0.10 ▼ -1.67 6,000 6,000 5,800 266,500 1,572,350,000
18/03/2016 6,000 0.00 ■■ 0.00 6,000 6,000 5,900 291,000 1,746,000,000
17/03/2016 6,000 0.00 ■■ 0.00 6,000 6,200 6,000 343,117 2,058,702,000
16/03/2016 6,000 0.00 ■■ 0.00 5,900 6,000 5,900 246,415 1,478,490,000
15/03/2016 6,000 -0.10 ▼ -1.64 6,100 6,200 5,900 435,493 2,612,958,000
14/03/2016 6,100 0.00 ■■ 0.00 6,100 6,300 6,100 420,950 2,567,795,000
11/03/2016 6,100 0.30 ▲ 5.17 5,800 6,300 5,800 1,116,400 6,810,040,000
10/03/2016 5,800 0.10 ▲ 1.75 5,700 5,800 5,700 380,407 2,206,360,600
09/03/2016 5,700 -0.10 ▼ -1.72 5,700 5,800 5,700 193,090 1,100,613,000
08/03/2016 5,800 0.10 ▲ 1.75 5,700 5,800 5,600 249,200 1,445,360,000
07/03/2016 5,700 -0.10 ▼ -1.72 5,800 5,800 5,700 388,516 2,214,541,200
04/03/2016 5,800 -0.10 ▼ -1.69 5,900 5,900 5,800 245,435 1,423,523,000
03/03/2016 5,900 0.00 ■■ 0.00 6,000 6,000 5,700 466,910 2,754,769,000
02/03/2016 5,900 0.30 ▲ 5.36 5,600 5,900 5,600 436,600 2,575,940,000
01/03/2016 5,600 0.20 ▲ 3.70 5,300 5,600 5,300 495,400 2,774,240,000
29/02/2016 5,400 -0.10 ▼ -1.82 5,600 5,600 5,400 256,023 1,382,524,200
26/02/2016 5,500 0.00 ■■ 0.00 5,500 5,600 5,400 100,750 554,125,000
25/02/2016 5,500 0.20 ▲ 3.77 5,400 5,800 5,400 850,112 4,675,616,000
24/02/2016 5,300 0.10 ▲ 1.92 5,200 5,400 5,200 225,485 1,195,070,500
23/02/2016 5,200 -0.20 ▼ -3.70 5,400 5,400 5,200 173,348 901,409,600
22/02/2016 5,400 0.10 ▲ 1.89 5,300 5,500 5,200 336,710 1,818,234,000
19/02/2016 5,300 0.10 ▲ 1.92 5,300 5,300 5,100 103,500 548,550,000
18/02/2016 5,200 0.10 ▲ 1.96 5,200 5,300 5,100 355,700 1,849,640,000
17/02/2016 5,100 -0.10 ▼ -1.92 5,200 5,300 5,100 267,100 1,362,210,000
16/02/2016 5,200 0.20 ▲ 4.00 5,000 5,200 5,000 280,600 1,459,120,000
15/02/2016 5,000 -0.20 ▼ -3.85 5,100 5,100 4,800 57,022 285,110,000
05/02/2016 5,200 0.10 ▲ 1.96 5,100 5,200 5,000 60,600 315,120,000
04/02/2016 5,100 0.10 ▲ 2.00 5,000 5,200 5,000 163,110 831,861,000
03/02/2016 5,000 -0.20 ▼ -3.85 5,100 5,100 5,000 172,110 860,550,000
02/02/2016 5,200 0.10 ▲ 1.96 5,100 5,200 5,000 179,063 931,127,600
01/02/2016 5,100 -0.20 ▼ -3.77 5,300 5,400 5,000 229,521 1,170,557,100
29/01/2016 5,300 -0.20 ▼ -3.64 5,500 5,500 5,300 218,215 1,156,539,500
28/01/2016 5,500 -0.10 ▼ -1.79 5,600 5,600 5,400 301,900 1,660,450,000
27/01/2016 5,600 0.40 ▲ 7.69 5,300 5,600 5,300 341,130 1,910,328,000
26/01/2016 5,200 -0.10 ▼ -1.89 5,300 5,400 5,100 342,300 1,779,960,000
25/01/2016 5,300 0.30 ▲ 6.00 5,000 5,400 5,000 474,800 2,516,440,000
22/01/2016 5,000 0.10 ▲ 2.04 5,000 5,000 4,700 267,500 1,337,500,000
21/01/2016 4,900 0.00 ■■ 0.00 4,900 5,000 4,700 367,600 1,801,240,000
20/01/2016 4,900 0.10 ▲ 2.08 4,900 5,000 4,700 269,800 1,322,020,000
19/01/2016 4,800 0.10 ▲ 2.13 4,600 4,900 4,600 173,602 833,289,600
18/01/2016 4,700 -0.40 ▼ -7.84 5,000 5,000 4,600 547,300 2,572,310,000
15/01/2016 5,100 0.00 ■■ 0.00 5,100 5,200 5,000 226,700 1,156,170,000
14/01/2016 5,100 -0.20 ▼ -3.77 5,200 5,200 5,100 206,800 1,054,680,000
13/01/2016 5,300 0.00 ■■ 0.00 5,400 5,500 5,300 129,157 684,532,100
12/01/2016 5,300 0.40 ▲ 8.16 5,000 5,300 5,000 412,300 2,185,190,000
11/01/2016 4,900 -0.20 ▼ -3.92 5,100 5,200 4,900 234,000 1,146,600,000
08/01/2016 5,100 -0.30 ▼ -5.56 5,300 5,400 5,100 422,675 2,155,642,500
07/01/2016 5,400 -0.40 ▼ -6.90 5,800 5,800 5,400 364,100 1,966,140,000
06/01/2016 5,800 0.10 ▲ 1.75 5,700 5,800 5,700 316,945 1,838,281,000
05/01/2016 5,700 0.00 ■■ 0.00 5,700 5,700 5,600 127,300 725,610,000
04/01/2016 5,700 -0.10 ▼ -1.72 5,800 5,900 5,700 197,447 1,125,447,900
31/12/2015 5,800 0.00 ■■ 0.00 5,800 5,900 5,800 117,100 679,180,000
30/12/2015 5,800 0.10 ▲ 1.75 5,800 6,000 5,800 114,900 666,420,000
29/12/2015 5,700 0.00 ■■ 0.00 5,500 5,700 5,500 263,340 1,501,038,000
28/12/2015 5,700 -0.20 ▼ -3.39 5,800 5,900 5,700 256,100 1,459,770,000
25/12/2015 5,900 -0.10 ▼ -1.67 6,000 6,000 5,900 122,100 720,390,000
24/12/2015 6,000 -0.10 ▼ -1.64 6,100 6,100 6,000 174,600 1,047,600,000
23/12/2015 6,100 0.00 ■■ 0.00 6,100 6,200 6,000 102,762 626,848,200
22/12/2015 6,100 0.00 ■■ 0.00 6,000 6,100 6,000 174,939 1,067,127,900
21/12/2015 6,100 -0.10 ▼ -1.61 6,200 6,200 6,000 197,311 1,203,597,100
18/12/2015 6,200 -0.10 ▼ -1.59 6,200 6,200 6,200 168,300 1,043,460,000
17/12/2015 6,300 0.10 ▲ 1.61 6,300 6,400 6,300 160,810 1,013,103,000
16/12/2015 6,200 -0.10 ▼ -1.59 6,400 6,400 6,200 212,600 1,318,120,000
15/12/2015 6,300 0.10 ▲ 1.61 6,300 6,400 6,300 180,400 1,136,520,000
14/12/2015 6,200 0.10 ▲ 1.64 6,100 6,300 6,100 197,700 1,225,740,000
11/12/2015 6,100 -0.10 ▼ -1.61 6,200 6,300 6,100 331,300 2,020,930,000
10/12/2015 6,200 -0.10 ▼ -1.59 6,300 6,300 6,200 227,301 1,409,266,200
09/12/2015 6,300 -0.10 ▼ -1.56 6,400 6,500 6,300 250,400 1,577,520,000
08/12/2015 6,400 0.00 ■■ 0.00 6,400 6,400 6,200 204,550 1,309,120,000
07/12/2015 6,400 0.00 ■■ 0.00 6,400 6,500 6,400 151,628 970,419,200
04/12/2015 6,400 0.00 ■■ 0.00 6,300 6,500 6,300 154,500 988,800,000
03/12/2015 6,400 0.00 ■■ 0.00 6,400 6,500 6,300 177,223 1,134,227,200
02/12/2015 6,400 0.00 ■■ 0.00 6,000 6,500 6,000 169,390 1,084,096,000
01/12/2015 6,400 0.10 ▲ 1.59 6,300 6,600 6,300 506,710 3,242,944,000
30/11/2015 6,300 -0.30 ▼ -4.55 6,600 6,600 6,300 328,150 2,067,345,000
27/11/2015 6,600 -0.20 ▼ -2.94 6,800 6,800 6,600 595,533 3,930,517,800
26/11/2015 6,800 -0.20 ▼ -2.86 7,000 7,200 6,800 593,500 4,035,800,000
25/11/2015 7,000 0.00 ■■ 0.00 7,000 7,100 6,900 627,600 4,393,200,000
24/11/2015 7,000 0.20 ▲ 2.94 6,900 7,400 6,900 1,529,947 10,709,629,000
23/11/2015 6,800 0.40 ▲ 6.25 6,500 7,000 6,500 1,311,435 8,917,758,000
20/11/2015 6,400 0.00 ■■ 0.00 6,300 6,500 6,200 468,846 3,000,614,400
19/11/2015 6,400 -0.10 ▼ -1.54 6,500 6,500 6,300 218,278 1,396,979,200
18/11/2015 6,500 0.00 ■■ 0.00 6,400 6,600 6,400 372,455 2,420,957,500
17/11/2015 6,500 0.00 ■■ 0.00 6,500 6,600 6,400 438,920 2,852,980,000
16/11/2015 6,500 0.30 ▲ 4.84 6,200 6,700 6,200 696,601 4,527,906,500
13/11/2015 6,200 0.10 ▲ 1.64 6,100 6,300 6,000 494,500 3,065,900,000
12/11/2015 6,100 -0.20 ▼ -3.17 6,300 6,300 6,100 445,500 2,717,550,000
11/11/2015 6,300 0.00 ■■ 0.00 6,400 6,400 6,300 275,400 1,735,020,000
10/11/2015 6,300 -0.30 ▼ -4.55 6,600 6,600 6,300 212,900 1,341,270,000
09/11/2015 6,600 0.00 ■■ 0.00 6,700 6,700 6,500 434,400 2,867,040,000
06/11/2015 6,600 -0.10 ▼ -1.49 6,700 6,700 6,600 157,300 1,038,180,000
05/11/2015 6,700 -0.10 ▼ -1.47 6,800 6,800 6,600 286,700 1,920,890,000
04/11/2015 6,800 0.20 ▲ 3.03 6,600 6,900 6,500 438,801 2,983,846,800
03/11/2015 6,600 0.00 ■■ 0.00 6,600 6,600 6,000 445,700 2,941,620,000
02/11/2015 6,600 0.00 ■■ 0.00 6,600 6,800 6,600 305,200 2,014,320,000
30/10/2015 6,600 0.00 ■■ 0.00 6,700 6,700 6,600 263,764 1,740,842,400
29/10/2015 6,600 0.00 ■■ 0.00 6,200 6,800 6,200 370,100 2,442,660,000
28/10/2015 6,600 -0.10 ▼ -1.49 6,800 6,800 6,600 379,600 2,505,360,000
27/10/2015 6,700 0.00 ■■ 0.00 6,700 6,800 6,600 508,400 3,406,280,000
26/10/2015 6,700 -0.30 ▼ -4.29 7,100 7,100 6,700 557,656 3,736,295,200
23/10/2015 7,000 0.00 ■■ 0.00 7,000 7,200 7,000 526,300 3,684,100,000
22/10/2015 7,000 -0.10 ▼ -1.41 7,000 7,100 6,900 745,080 5,215,560,000
21/10/2015 7,100 -0.50 ▼ -6.58 7,500 7,500 7,000 1,720,802 12,217,694,200
20/10/2015 7,600 -0.10 ▼ -1.30 7,700 7,800 7,500 615,515 4,677,914,000
19/10/2015 7,700 0.10 ▲ 1.32 7,600 7,800 7,500 550,725 4,240,582,500
16/10/2015 7,600 0.10 ▲ 1.33 7,500 7,800 7,500 932,600 7,087,760,000
15/10/2015 7,500 0.00 ■■ 0.00 7,500 7,600 7,400 583,600 4,377,000,000
14/10/2015 7,500 0.00 ■■ 0.00 7,500 7,600 7,400 715,700 5,367,750,000
13/10/2015 7,500 0.00 ■■ 0.00 7,500 7,600 7,400 367,000 2,752,500,000
12/10/2015 7,500 -0.20 ▼ -2.60 7,700 7,700 7,500 519,500 3,896,250,000
09/10/2015 7,700 -0.10 ▼ -1.28 7,800 7,800 7,600 587,300 4,522,210,000
08/10/2015 7,800 0.10 ▲ 1.30 7,800 7,800 7,600 936,200 7,302,360,000
07/10/2015 7,700 0.10 ▲ 1.32 7,600 7,900 7,600 1,347,529 10,375,973,300
06/10/2015 7,600 0.20 ▲ 2.70 7,700 7,700 7,500 814,506 6,190,245,600
05/10/2015 7,400 0.10 ▲ 1.37 7,400 7,700 7,400 692,000 5,120,800,000
02/10/2015 7,300 -0.10 ▼ -1.35 7,500 7,500 7,300 680,230 4,965,679,000
01/10/2015 7,400 -0.20 ▼ -2.63 7,700 7,700 7,300 532,400 3,939,760,000
30/09/2015 7,600 -0.10 ▼ -1.30 7,800 7,800 7,600 861,500 6,547,400,000
29/09/2015 7,700 -0.10 ▼ -1.28 8,000 8,000 7,500 1,030,800 7,937,160,000
28/09/2015 7,800 -0.30 ▼ -3.70 8,100 8,300 7,700 815,410 6,360,198,000
25/09/2015 8,100 -0.20 ▼ -2.41 7,500 8,300 7,500 343,700 2,783,970,000
24/09/2015 8,300 0.10 ▲ 1.22 8,200 8,600 8,200 895,880 7,435,804,000
23/09/2015 8,200 0.70 ▲ 9.33 7,400 8,200 7,300 3,562,657 29,213,787,400
22/09/2015 7,500 -0.10 ▼ -1.32 7,600 7,600 7,500 394,600 2,959,500,000
21/09/2015 7,600 0.10 ▲ 1.33 7,500 7,600 7,300 295,716 2,247,441,600
18/09/2015 7,500 0.30 ▲ 4.17 7,400 7,500 7,300 348,500 2,613,750,000
17/09/2015 7,200 -0.10 ▼ -1.37 7,300 7,300 7,200 509,470 3,668,184,000
16/09/2015 7,300 0.00 ■■ 0.00 7,400 7,500 7,200 308,800 2,254,240,000
15/09/2015 7,300 0.00 ■■ 0.00 7,300 7,400 7,200 307,716 2,246,326,800
14/09/2015 7,300 -0.10 ▼ -1.35 7,400 7,600 7,200 1,553,500 11,340,550,000
11/09/2015 7,400 -0.20 ▼ -2.63 7,700 7,900 7,400 1,132,825 8,382,905,000
10/09/2015 7,600 0.40 ▲ 5.56 7,200 7,900 7,000 1,810,660 13,761,016,000
09/09/2015 7,200 0.50 ▲ 7.46 6,800 7,300 6,700 1,347,770 9,703,944,000
08/09/2015 6,700 0.30 ▲ 4.69 6,400 6,900 6,400 813,200 5,448,440,000
07/09/2015 6,400 0.00 ■■ 0.00 6,400 6,600 6,400 666,400 4,264,960,000
04/09/2015 6,400 0.10 ▲ 1.59 6,300 6,500 6,200 333,500 2,134,400,000
03/09/2015 6,300 -0.30 ▼ -4.55 6,600 6,700 6,200 476,900 3,004,470,000
01/09/2015 6,600 0.10 ▲ 1.54 6,500 6,800 6,500 300,200 1,981,320,000
31/08/2015 6,500 -0.20 ▼ -2.99 6,700 7,000 6,500 235,016 1,527,604,000
28/08/2015 6,700 -0.10 ▼ -1.47 6,900 6,900 6,700 365,655 2,449,888,500
27/08/2015 6,800 0.20 ▲ 3.03 6,800 7,000 6,800 731,711 4,975,634,800
26/08/2015 6,600 0.60 ▲ 10.00 5,400 6,600 5,400 719,475 4,748,535,000
25/08/2015 6,000 -0.60 ▼ -9.09 6,000 6,600 6,000 1,005,460 6,032,760,000
24/08/2015 6,600 -0.70 ▼ -9.59 7,200 7,200 6,600 745,900 4,922,940,000
21/08/2015 7,300 -0.70 ▼ -8.75 8,000 8,000 7,200 772,500 5,639,250,000
20/08/2015 8,000 0.00 ■■ 0.00 8,100 8,100 8,000 152,700 1,221,600,000
19/08/2015 8,000 -0.20 ▼ -2.44 8,200 8,300 8,000 244,900 1,959,200,000
18/08/2015 8,200 -0.20 ▼ -2.38 8,400 8,400 8,100 110,980 910,036,000
17/08/2015 8,400 0.10 ▲ 1.20 8,500 8,600 8,200 175,700 1,475,880,000
14/08/2015 8,300 0.10 ▲ 1.22 8,200 8,400 8,100 814,600 6,761,180,000
13/08/2015 8,200 -0.30 ▼ -3.53 8,400 8,500 8,100 337,549 2,767,901,800
12/08/2015 8,500 0.10 ▲ 1.19 8,000 8,500 8,000 143,700 1,221,450,000
11/08/2015 8,400 0.00 ■■ 0.00 8,400 8,600 8,300 464,500 3,901,800,000
10/08/2015 8,400 -0.20 ▼ -2.33 8,500 8,700 8,400 211,200 1,774,080,000
07/08/2015 8,600 0.00 ■■ 0.00 8,600 8,600 8,400 129,350 1,112,410,000
06/08/2015 8,600 0.00 ■■ 0.00 8,700 8,800 8,600 286,600 2,464,760,000
05/08/2015 8,600 0.40 ▲ 4.88 8,400 8,700 8,300 370,063 3,182,541,800
04/08/2015 8,200 0.00 ■■ 0.00 8,300 8,400 8,200 165,018 1,353,147,600
03/08/2015 8,200 -0.20 ▼ -2.38 8,300 8,500 8,200 282,800 2,318,960,000
31/07/2015 8,400 -0.20 ▼ -2.33 8,700 8,700 8,400 290,600 2,441,040,000
30/07/2015 8,600 0.60 ▲ 7.50 8,000 8,800 8,000 480,418 4,131,594,800
29/07/2015 8,000 0.00 ■■ 0.00 8,000 8,200 8,000 215,740 1,725,920,000
28/07/2015 8,000 -0.20 ▼ -2.44 8,200 8,200 8,000 323,100 2,584,800,000
27/07/2015 8,200 -0.10 ▼ -1.20 8,300 8,400 8,200 291,120 2,387,184,000
24/07/2015 8,300 0.00 ■■ 0.00 8,400 8,400 8,200 230,000 1,909,000,000
23/07/2015 8,300 -0.30 ▼ -3.49 8,600 8,700 8,300 481,510 3,996,533,000
22/07/2015 8,600 -0.20 ▼ -2.27 8,700 8,700 8,500 374,100 3,217,260,000
21/07/2015 8,800 -0.10 ▼ -1.12 8,900 9,000 8,800 146,330 1,287,704,000
20/07/2015 8,900 -0.30 ▼ -3.26 9,100 9,200 8,800 329,100 2,928,990,000
17/07/2015 9,200 0.30 ▲ 3.37 9,000 9,200 8,900 246,414 2,267,008,800
16/07/2015 8,900 -0.20 ▼ -2.20 9,000 9,100 8,900 172,300 1,533,470,000
15/07/2015 9,100 0.30 ▲ 3.41 8,900 9,400 8,900 474,986 4,322,372,600
14/07/2015 8,800 -0.20 ▼ -2.22 9,000 9,100 8,800 477,700 4,203,760,000
13/07/2015 9,000 -0.20 ▼ -2.17 9,100 9,300 8,900 757,989 6,821,901,000
10/07/2015 9,200 -0.20 ▼ -2.13 9,400 9,500 9,200 646,834 5,950,872,800
09/07/2015 9,400 0.10 ▲ 1.08 9,200 9,600 9,000 447,990 4,211,106,000
08/07/2015 9,300 -0.10 ▼ -1.06 9,200 9,600 9,000 1,189,001 11,057,709,300
07/07/2015 9,400 -0.20 ▼ -2.08 9,600 9,600 9,400 414,563 3,896,892,200
06/07/2015 9,600 -0.20 ▼ -2.04 9,800 9,800 9,600 472,524 4,536,230,400
03/07/2015 9,800 0.30 ▲ 3.16 9,500 9,800 9,300 1,591,400 15,595,720,000
02/07/2015 9,500 0.40 ▲ 4.40 9,000 9,500 9,000 554,200 5,264,900,000
01/07/2015 9,100 -0.30 ▼ -3.19 9,600 9,600 9,100 533,400 4,853,940,000
30/06/2015 9,400 -0.30 ▼ -3.09 9,700 9,800 9,400 896,820 8,430,108,000
29/06/2015 9,700 -0.20 ▼ -2.02 9,800 9,900 9,700 234,024 2,270,032,800
26/06/2015 9,900 0.20 ▲ 2.06 9,600 10,000 9,600 581,406 5,755,919,400
25/06/2015 9,700 -0.20 ▼ -2.02 9,900 9,900 9,700 669,304 6,492,248,800
24/06/2015 9,900 -0.20 ▼ -1.98 10,000 10,100 9,800 651,909 6,453,899,100
23/06/2015 10,100 -0.10 ▼ -0.98 10,100 10,400 10,000 589,000 5,948,900,000
22/06/2015 10,200 0.10 ▲ 0.99 9,900 10,500 9,900 727,200 7,417,440,000
19/06/2015 10,100 -0.10 ▼ -0.98 9,900 10,500 9,900 534,952 5,403,015,200
18/06/2015 10,200 0.30 ▲ 3.03 9,900 10,200 9,900 387,100 3,948,420,000
17/06/2015 9,900 -0.30 ▼ -2.94 10,000 10,200 9,900 1,351,110 13,375,989,000
16/06/2015 10,200 0.00 ■■ 0.00 10,200 10,700 10,200 1,717,147 17,514,899,400
15/06/2015 10,200 -0.20 ▼ -1.92 10,300 10,500 10,200 983,800 10,034,760,000
12/06/2015 10,400 -0.30 ▼ -2.80 10,700 10,700 10,400 890,948 9,265,859,200
11/06/2015 10,700 0.40 ▲ 3.88 10,300 10,900 10,300 3,627,654 38,815,897,800
10/06/2015 10,300 -0.20 ▼ -1.90 10,400 10,500 10,200 1,077,600 11,099,280,000
09/06/2015 10,500 -0.50 ▼ -4.55 10,800 10,900 10,300 2,044,600 21,468,300,000
08/06/2015 11,000 0.20 ▲ 1.85 10,600 11,300 10,500 1,751,500 19,266,500,000
05/06/2015 10,800 0.00 ■■ 0.00 10,500 11,000 10,500 1,063,520 11,486,016,000
04/06/2015 10,800 0.50 ▲ 4.85 10,000 11,100 10,000 2,252,410 24,326,028,000
03/06/2015 10,300 0.20 ▲ 1.98 10,100 10,600 9,900 1,801,208 18,552,442,400
02/06/2015 10,100 -0.30 ▼ -2.88 10,500 10,500 10,000 282,455 2,852,795,500
01/06/2015 10,400 0.10 ▲ 0.97 10,200 10,600 10,200 75,410 784,264,000
29/05/2015 10,300 -0.60 ▼ -5.50 10,700 10,800 10,300 310,668 3,199,880,400
28/05/2015 10,900 -0.10 ▼ -0.91 11,200 11,500 10,900 535,400 5,835,860,000
27/05/2015 11,000 -0.30 ▼ -2.65 11,500 12,000 11,000 547,600 6,023,600,000
26/05/2015 11,300 1.00 ▲ 9.71 10,500 11,300 10,500 1,052,337 11,891,408,100
25/05/2015 10,300 0.90 ▲ 9.57 9,100 10,300 9,100 919,235 9,468,120,500
22/05/2015 9,400 0.10 ▲ 1.08 9,000 9,500 9,000 175,668 1,651,279,200
21/05/2015 9,300 -0.10 ▼ -1.06 9,000 9,500 9,000 87,880 817,284,000
20/05/2015 9,400 0.80 ▲ 9.30 8,400 9,400 8,100 154,400 1,451,360,000
19/05/2015 8,600 0.40 ▲ 4.88 8,100 8,700 8,000 45,200 388,720,000
18/05/2015 8,200 -0.40 ▼ -4.65 8,500 8,600 8,100 166,100 1,362,020,000
15/05/2015 8,600 -0.50 ▼ -5.49 9,000 9,100 8,600 86,900 747,340,000
14/05/2015 9,100 -0.40 ▼ -4.21 9,100 9,400 8,900 69,400 631,540,000
13/05/2015 9,500 0.50 ▲ 5.56 9,000 9,500 8,100 182,300 1,731,850,000
12/05/2015 9,000 -0.10 ▼ -1.10 9,000 9,100 9,000 146,200 1,315,800,000
11/05/2015 9,100 -0.20 ▼ -2.15 9,000 9,400 9,000 117,600 1,070,160,000
08/05/2015 9,300 0.80 ▲ 9.41 7,700 9,300 7,700 334,860 3,114,198,000
07/05/2015 8,500 -0.50 ▼ -5.56 8,900 9,200 8,500 196,600 1,671,100,000
06/05/2015 9,000 -1.00 ▼ -10.00 9,600 9,900 9,000 205,610 1,850,490,000
05/05/2015 10,000 -0.20 ▼ -1.96 9,500 10,200 9,200 206,850 2,068,500,000
04/05/2015 10,200 -1.10 ▼ -9.73 11,200 11,300 10,200 411,600 4,198,320,000
27/04/2015 11,300 -0.20 ▼ -1.74 11,400 11,500 11,300 169,900 1,919,870,000
24/04/2015 11,500 0.10 ▲ 0.88 11,400 11,500 11,400 156,225 1,796,587,500
23/04/2015 11,400 -0.30 ▼ -2.56 11,500 12,000 11,400 193,900 2,210,460,000
22/04/2015 11,700 -0.30 ▼ -2.50 11,800 11,900 11,700 121,300 1,419,210,000
21/04/2015 12,000 0.00 ■■ 0.00 11,800 12,300 11,800 402,730 4,832,760,000
20/04/2015 12,000 0.40 ▲ 3.45 11,500 12,000 11,400 433,560 5,202,720,000
17/04/2015 11,600 0.10 ▲ 0.87 11,500 11,800 11,400 322,000 3,735,200,000
16/04/2015 11,500 -0.20 ▼ -1.71 11,500 11,800 11,500 196,252 2,256,898,000
15/04/2015 11,700 0.00 ■■ 0.00 11,500 11,800 11,500 225,010 2,632,617,000
14/04/2015 11,700 -0.30 ▼ -2.50 11,800 12,000 11,700 165,410 1,935,297,000
13/04/2015 12,000 -0.30 ▼ -2.44 12,000 12,300 11,900 168,700 2,024,400,000
10/04/2015 12,300 0.20 ▲ 1.65 11,900 12,700 11,600 905,051 11,132,127,300
09/04/2015 12,100 0.50 ▲ 4.31 11,500 12,300 11,200 1,570,453 19,002,481,300
08/04/2015 11,600 -0.20 ▼ -1.69 11,400 11,900 11,400 973,250 11,289,700,000
07/04/2015 11,800 0.30 ▲ 2.61 11,200 11,900 11,200 146,400 1,727,520,000
06/04/2015 11,500 0.00 ■■ 0.00 11,000 11,600 11,000 199,900 2,298,850,000
03/04/2015 11,500 -0.20 ▼ -1.71 11,500 11,900 11,300 147,310 1,694,065,000
02/04/2015 11,700 0.30 ▲ 2.63 11,000 12,000 11,000 206,685 2,418,214,500
01/04/2015 11,400 -0.20 ▼ -1.72 11,400 11,500 10,900 316,843 3,612,010,200
31/03/2015 11,600 -0.20 ▼ -1.69 11,400 11,800 11,400 181,612 2,106,699,200
30/03/2015 11,800 -0.70 ▼ -5.60 12,200 12,300 11,800 254,304 3,000,787,200
27/03/2015 12,500 0.00 ■■ 0.00 12,300 12,800 12,300 366,966 4,587,075,000
26/03/2015 12,500 0.00 ■■ 0.00 12,300 12,600 12,300 206,874 2,585,925,000
25/03/2015 12,500 -0.10 ▼ -0.79 12,300 12,700 12,300 109,700 1,371,250,000
24/03/2015 12,600 0.10 ▲ 0.80 12,000 12,600 12,000 208,280 2,624,328,000
23/03/2015 12,500 -0.20 ▼ -1.57 12,200 12,800 12,200 128,510 1,606,375,000
20/03/2015 12,700 0.20 ▲ 1.60 12,200 12,700 12,000 114,410 1,453,007,000
19/03/2015 12,500 -0.30 ▼ -2.34 12,500 13,000 12,500 318,455 3,980,687,500
18/03/2015 12,800 -0.10 ▼ -0.78 12,900 12,900 12,500 384,793 4,925,350,400
17/03/2015 12,900 0.20 ▲ 1.57 12,200 12,900 12,200 1,811,203 23,364,518,700
16/03/2015 12,700 0.20 ▲ 1.60 12,100 12,800 12,000 1,307,273 16,602,367,100
13/03/2015 12,500 -0.70 ▼ -5.30 13,000 13,000 12,400 1,037,484 12,968,550,000
12/03/2015 13,200 -0.60 ▼ -4.35 13,500 13,700 13,200 474,711 6,266,185,200
11/03/2015 13,800 0.20 ▲ 1.47 13,500 13,900 13,200 803,900 11,093,820,000
10/03/2015 13,600 0.90 ▲ 7.09 12,600 13,700 12,500 1,364,568 18,558,124,800
09/03/2015 12,700 -0.30 ▼ -2.31 13,000 13,000 12,600 512,109 6,503,784,300
06/03/2015 13,000 0.60 ▲ 4.84 12,200 13,000 12,000 1,182,949 15,378,337,000
05/03/2015 12,400 -0.60 ▼ -4.62 13,000 13,000 12,400 686,210 8,509,004,000
04/03/2015 13,000 -0.10 ▼ -0.76 13,000 13,200 12,800 697,787 9,071,231,000
03/03/2015 13,100 0.30 ▲ 2.34 13,000 13,300 12,500 753,828 9,875,146,800
02/03/2015 12,800 0.80 ▲ 6.67 12,000 12,900 11,800 1,296,626 16,596,812,800
27/02/2015 12,000 0.60 ▲ 5.26 11,400 12,200 11,400 1,114,735 13,376,820,000
26/02/2015 11,400 0.20 ▲ 1.79 11,200 11,700 11,000 428,645 4,886,553,000
25/02/2015 11,200 -0.50 ▼ -4.27 11,700 11,900 11,200 298,600 3,344,320,000
24/02/2015 11,700 0.40 ▲ 3.54 11,300 11,900 11,200 236,037 2,761,632,900
13/02/2015 11,300 -0.10 ▼ -0.88 11,400 11,400 11,200 218,500 2,469,050,000
12/02/2015 11,400 0.80 ▲ 7.55 10,800 11,500 10,700 532,270 6,067,878,000
11/02/2015 10,600 0.10 ▲ 0.95 10,600 10,700 10,500 109,200 1,157,520,000
10/02/2015 10,500 0.00 ■■ 0.00 10,400 10,700 10,400 99,201 1,041,610,500
09/02/2015 10,500 0.10 ▲ 0.96 10,800 10,800 10,300 63,587 667,663,500
06/02/2015 10,400 0.10 ▲ 0.97 10,400 10,500 10,300 110,300 1,147,120,000
05/02/2015 10,300 -0.20 ▼ -1.90 10,500 10,500 10,100 64,400 663,320,000
04/02/2015 10,500 0.20 ▲ 1.94 10,300 10,500 10,000 91,500 960,750,000
03/02/2015 10,300 -0.50 ▼ -4.63 10,800 11,000 10,300 52,993 545,827,900
02/02/2015 10,800 0.00 ■■ 0.00 11,000 11,000 10,700 38,400 414,720,000
30/01/2015 10,800 0.50 ▲ 4.85 11,000 11,300 10,800 331,430 3,579,444,000
29/01/2015 11,000 -0.10 ▼ -0.90 11,100 11,100 11,000 277,500 3,052,500,000
28/01/2015 11,100 0.00 ■■ 0.00 11,100 11,200 11,000 250,200 2,777,220,000
27/01/2015 11,100 -0.60 ▼ -5.13 11,600 11,600 11,000 230,800 2,561,880,000
26/01/2015 11,700 0.10 ▲ 0.86 11,700 11,700 11,500 252,043 2,948,903,100
23/01/2015 11,600 0.10 ▲ 0.87 11,500 11,800 11,400 455,000 5,278,000,000
22/01/2015 11,500 -0.30 ▼ -2.54 11,800 12,000 11,500 148,815 1,711,372,500
21/01/2015 11,800 0.50 ▲ 4.42 11,200 12,400 11,200 356,545 4,207,231,000
20/01/2015 11,300 0.30 ▲ 2.73 11,000 11,500 11,000 140,800 1,591,040,000
19/01/2015 11,000 -0.30 ▼ -2.65 11,100 11,300 10,700 153,093 1,684,023,000
16/01/2015 11,300 -0.10 ▼ -0.88 11,200 11,500 11,200 104,700 1,183,110,000
15/01/2015 11,400 0.10 ▲ 0.88 11,200 11,400 11,200 106,637 1,215,661,800
14/01/2015 11,300 0.10 ▲ 0.89 11,200 11,400 11,000 78,900 891,570,000
13/01/2015 11,200 -0.20 ▼ -1.75 11,300 11,400 11,200 206,418 2,311,881,600
12/01/2015 11,400 -0.20 ▼ -1.72 11,800 11,800 11,100 151,200 1,723,680,000
09/01/2015 11,600 0.10 ▲ 0.87 11,400 11,700 11,400 161,500 1,873,400,000
08/01/2015 11,500 -0.10 ▼ -0.86 11,600 11,600 11,300 133,800 1,538,700,000
07/01/2015 11,600 0.00 ■■ 0.00 11,400 12,000 11,400 259,408 3,009,132,800
06/01/2015 11,600 0.70 ▲ 6.42 10,700 11,600 10,500 219,504 2,546,246,400
05/01/2015 10,900 -0.10 ▼ -0.91 11,000 11,200 10,600 144,100 1,570,690,000
31/12/2014 11,000 0.50 ▲ 4.76 10,600 11,300 10,400 289,208 3,181,288,000
30/12/2014 10,500 0.60 ▲ 6.06 10,000 10,500 9,100 212,500 2,231,250,000
29/12/2014 9,900 -1.10 ▼ -10.00 11,000 11,100 9,900 419,300 4,151,070,000
26/12/2014 11,000 -0.30 ▼ -2.65 11,300 11,400 11,000 126,300 1,389,300,000
25/12/2014 11,300 0.10 ▲ 0.89 11,100 11,700 11,000 124,205 1,403,516,500
24/12/2014 11,200 -0.10 ▼ -0.88 11,300 11,600 11,200 182,800 2,047,360,000
23/12/2014 11,300 -0.40 ▼ -3.42 11,700 11,700 11,300 114,700 1,296,110,000
22/12/2014 11,700 0.30 ▲ 2.63 11,400 11,700 11,300 165,588 1,937,379,600
19/12/2014 11,400 -0.40 ▼ -3.39 12,000 12,000 11,300 180,760 2,060,664,000
18/12/2014 11,800 0.40 ▲ 3.51 11,600 11,800 11,500 181,300 2,139,340,000
17/12/2014 11,400 -0.80 ▼ -6.56 12,300 12,300 11,200 402,500 4,588,500,000
16/12/2014 12,200 -0.40 ▼ -3.17 12,300 12,400 12,100 199,439 2,433,155,800
15/12/2014 12,600 0.10 ▲ 0.80 12,400 12,700 12,200 180,910 2,279,466,000
12/12/2014 12,500 0.30 ▲ 2.46 12,100 12,500 12,100 114,900 1,436,250,000
11/12/2014 12,200 -0.30 ▼ -2.40 12,200 12,500 12,100 112,100 1,367,620,000
10/12/2014 12,500 0.50 ▲ 4.17 12,100 12,500 11,900 301,697 3,771,212,500
09/12/2014 12,000 -0.90 ▼ -6.98 12,600 12,700 11,800 443,710 5,324,520,000
08/12/2014 12,900 0.00 ■■ 0.00 13,000 13,300 12,800 375,000 4,837,500,000
05/12/2014 12,900 0.60 ▲ 4.88 12,300 13,000 12,300 476,754 6,150,126,600
04/12/2014 12,300 0.00 ■■ 0.00 12,200 12,600 12,200 347,987 4,280,240,100
03/12/2014 12,300 0.00 ■■ 0.00 12,300 12,500 12,300 214,600 2,639,580,000
02/12/2014 12,300 -0.20 ▼ -1.60 12,500 12,600 12,300 136,768 1,682,246,400
01/12/2014 12,500 0.00 ■■ 0.00 12,600 12,800 12,400 146,300 1,828,750,000
28/11/2014 12,500 0.20 ▲ 1.63 12,300 13,000 12,300 405,200 5,065,000,000
27/11/2014 12,300 0.20 ▲ 1.65 12,100 12,300 11,800 310,470 3,818,781,000
26/11/2014 12,100 -0.60 ▼ -4.72 12,600 12,700 11,900 370,620 4,484,502,000
25/11/2014 12,700 0.00 ■■ 0.00 12,600 12,900 12,300 207,755 2,638,488,500
24/11/2014 12,700 0.00 ■■ 0.00 13,000 13,000 11,900 323,700 4,110,990,000
21/11/2014 12,700 -1.20 ▼ -8.63 13,400 13,800 12,700 783,100 9,945,370,000
20/11/2014 13,900 0.50 ▲ 3.73 13,500 13,900 13,300 382,005 5,309,869,500
19/11/2014 13,400 -0.50 ▼ -3.60 13,900 13,900 13,000 413,965 5,547,131,000
18/11/2014 13,900 -0.20 ▼ -1.42 14,200 14,600 13,900 1,320,585 18,356,131,500
17/11/2014 14,100 0.60 ▲ 4.44 13,300 14,500 13,300 1,365,950 19,259,895,000
14/11/2014 13,500 0.20 ▲ 1.50 13,600 13,600 12,800 666,800 9,001,800,000
13/11/2014 13,300 0.70 ▲ 5.56 13,000 13,700 13,000 1,131,262 15,045,784,600
12/11/2014 12,600 1.10 ▲ 9.57 11,500 12,600 11,500 1,215,047 15,309,592,200
11/11/2014 11,500 -0.10 ▼ -0.86 11,400 11,600 11,400 161,012 1,851,638,000
10/11/2014 11,600 0.00 ■■ 0.00 11,700 11,800 11,600 138,820 1,610,312,000
07/11/2014 11,600 0.00 ■■ 0.00 11,500 11,800 11,500 89,800 1,041,680,000
06/11/2014 11,600 0.10 ▲ 0.87 11,500 12,000 11,400 254,765 2,955,274,000
05/11/2014 11,500 -0.10 ▼ -0.86 11,500 11,600 11,000 254,200 2,923,300,000
04/11/2014 11,600 0.00 ■■ 0.00 11,600 11,900 11,600 248,700 2,884,920,000
03/11/2014 11,600 0.50 ▲ 4.50 11,200 12,000 11,200 234,800 2,723,680,000
31/10/2014 11,100 0.40 ▲ 3.74 11,000 11,100 10,800 110,000 1,221,000,000
30/10/2014 10,700 -0.30 ▼ -2.73 11,000 11,000 10,700 60,319 645,413,300
29/10/2014 11,000 0.60 ▲ 5.77 10,800 11,000 10,700 130,200 1,432,200,000
28/10/2014 10,400 0.10 ▲ 0.97 10,000 10,600 9,900 180,900 1,881,360,000
27/10/2014 10,300 -0.90 ▼ -8.04 11,100 11,100 10,300 149,625 1,541,137,500
24/10/2014 11,200 0.00 ■■ 0.00 11,300 11,400 10,900 211,720 2,371,264,000
23/10/2014 11,200 -0.30 ▼ -2.61 11,500 11,600 11,200 150,900 1,690,080,000
22/10/2014 11,500 0.00 ■■ 0.00 11,800 11,800 11,500 134,400 1,545,600,000
21/10/2014 11,500 0.00 ■■ 0.00 11,800 11,800 11,500 86,345 992,967,500
20/10/2014 11,500 -0.40 ▼ -3.36 11,900 12,200 11,500 122,100 1,404,150,000
17/10/2014 11,900 0.00 ■■ 0.00 11,800 11,900 11,200 155,500 1,850,450,000
16/10/2014 11,900 -0.10 ▼ -0.83 12,000 12,000 11,500 131,900 1,569,610,000
15/10/2014 12,000 0.40 ▲ 3.45 11,700 12,000 11,400 225,300 2,703,600,000
14/10/2014 11,600 -0.50 ▼ -4.13 12,300 12,300 11,500 273,525 3,172,890,000
13/10/2014 12,100 -0.10 ▼ -0.82 12,200 12,500 12,100 344,520 4,168,692,000
10/10/2014 12,200 -0.70 ▼ -5.43 12,700 12,800 12,200 338,800 4,133,360,000
09/10/2014 12,900 0.10 ▲ 0.78 12,800 13,100 12,800 263,500 3,399,150,000
08/10/2014 12,800 -0.30 ▼ -2.29 13,200 13,300 12,500 443,558 5,677,542,400
07/10/2014 13,100 0.60 ▲ 4.80 12,700 13,500 12,700 1,005,775 13,175,652,500
06/10/2014 12,500 0.10 ▲ 0.81 12,300 12,700 12,300 454,518 5,681,475,000
03/10/2014 12,400 0.00 ■■ 0.00 12,400 12,700 12,100 413,137 5,122,898,800
02/10/2014 12,400 0.60 ▲ 5.08 11,900 12,400 11,700 711,300 8,820,120,000
01/10/2014 11,800 0.60 ▲ 5.36 11,300 11,900 11,300 768,058 9,063,084,400
30/09/2014 11,200 -0.10 ▼ -0.88 11,100 11,300 11,100 158,000 1,769,600,000
29/09/2014 11,300 0.00 ■■ 0.00 11,300 11,300 11,100 195,577 2,210,020,100
26/09/2014 11,300 -0.30 ▼ -2.59 11,500 11,600 11,300 262,050 2,961,165,000
25/09/2014 11,600 0.30 ▲ 2.65 10,800 11,600 10,800 307,500 3,567,000,000
24/09/2014 11,300 -0.10 ▼ -0.88 11,300 11,500 11,200 240,612 2,718,915,600
23/09/2014 11,400 -0.10 ▼ -0.87 11,300 11,600 11,300 214,600 2,446,440,000
22/09/2014 11,500 -0.10 ▼ -0.86 11,600 12,000 11,500 302,300 3,476,450,000
19/09/2014 11,600 -0.40 ▼ -3.33 11,700 12,000 11,600 235,000 2,726,000,000
18/09/2014 12,000 0.20 ▲ 1.69 11,500 12,700 11,500 713,653 8,563,836,000
17/09/2014 11,800 0.20 ▲ 1.72 11,300 12,000 11,300 571,200 6,740,160,000
16/09/2014 11,600 -0.10 ▼ -0.85 11,500 11,600 11,000 604,300 7,009,880,000
15/09/2014 11,700 -0.70 ▼ -5.65 12,200 12,300 11,400 620,810 7,263,477,000
12/09/2014 12,400 0.00 ■■ 0.00 12,200 13,000 12,200 747,600 9,270,240,000
11/09/2014 12,400 1.10 ▲ 9.73 11,300 12,400 11,200 742,469 9,206,615,600
10/09/2014 11,300 -0.50 ▼ -4.24 11,500 11,500 10,700 1,737,392 19,632,529,600
09/09/2014 11,800 -0.80 ▼ -6.35 12,600 12,600 11,600 532,102 6,278,803,600
08/09/2014 12,600 -0.40 ▼ -3.08 13,000 13,400 12,600 400,286 5,043,603,600
05/09/2014 13,000 0.20 ▲ 1.56 12,500 13,000 12,500 370,240 4,813,120,000
04/09/2014 12,800 0.00 ■■ 0.00 13,000 13,000 12,500 219,503 2,809,638,400
03/09/2014 12,800 0.50 ▲ 4.07 12,300 13,000 12,200 374,280 4,790,784,000
29/08/2014 12,300 -0.40 ▼ -3.15 12,500 12,500 12,200 280,382 3,448,698,600
28/08/2014 12,700 0.10 ▲ 0.79 12,300 12,700 12,200 457,700 5,812,790,000
27/08/2014 12,600 -0.60 ▼ -4.55 13,200 13,200 12,400 449,750 5,666,850,000
26/08/2014 13,200 0.10 ▲ 0.76 12,800 13,200 12,800 315,289 4,161,814,800
25/08/2014 13,100 0.10 ▲ 0.77 13,000 13,100 12,800 248,500 3,255,350,000
22/08/2014 13,000 -0.30 ▼ -2.26 13,000 13,200 12,700 681,922 8,864,986,000
21/08/2014 13,300 0.00 ■■ 0.00 13,200 13,300 12,700 468,478 6,230,757,400
20/08/2014 13,300 -0.30 ▼ -2.21 13,600 13,700 13,200 206,316 2,744,002,800
19/08/2014 13,600 0.20 ▲ 1.49 13,400 14,000 13,100 628,700 8,550,320,000
18/08/2014 13,400 0.00 ■■ 0.00 13,100 13,500 13,000 216,044 2,894,989,600
15/08/2014 13,400 -0.70 ▼ -4.96 13,700 14,000 13,200 292,900 3,924,860,000
14/08/2014 14,100 0.20 ▲ 1.44 13,900 14,100 13,200 407,437 5,744,861,700
13/08/2014 13,900 1.20 ▲ 9.45 12,500 13,900 12,500 411,540 5,720,406,000
12/08/2014 12,700 0.50 ▲ 4.10 12,000 13,000 12,000 292,300 3,712,210,000
11/08/2014 12,200 -0.10 ▼ -0.81 12,200 12,300 12,000 114,925 1,402,085,000
08/08/2014 12,300 0.10 ▲ 0.82 12,000 12,300 12,000 107,200 1,318,560,000
07/08/2014 12,200 -0.10 ▼ -0.81 12,200 12,700 12,000 75,300 918,660,000
06/08/2014 12,300 -0.20 ▼ -1.60 12,500 12,900 12,300 230,300 2,832,690,000
05/08/2014 12,500 0.20 ▲ 1.63 12,000 12,600 12,000 65,700 821,250,000
04/08/2014 12,300 0.40 ▲ 3.36 11,800 12,400 11,800 50,400 619,920,000
01/08/2014 11,900 -0.30 ▼ -2.46 11,800 12,300 11,800 60,925 725,007,500
31/07/2014 12,200 0.10 ▲ 0.83 12,200 12,700 11,600 83,259 1,015,759,800
30/07/2014 12,100 0.00 ■■ 0.00 11,000 12,200 11,000 39,541 478,446,100
29/07/2014 12,100 -0.80 ▼ -6.20 11,800 12,800 11,700 191,821 2,321,034,100
28/07/2014 12,900 -1.40 ▼ -9.79 13,900 14,000 12,900 77,308 997,273,200
25/07/2014 14,300 -0.40 ▼ -2.72 14,300 14,800 13,900 257,710 3,685,253,000
24/07/2014 14,700 0.00 ■■ 0.00 14,000 14,800 13,800 224,400 3,298,680,000
23/07/2014 14,700 0.30 ▲ 2.08 13,800 14,900 13,800 257,475 3,784,882,500
22/07/2014 14,400 -1.50 ▼ -9.43 14,400 15,400 14,400 315,986 4,550,198,400
21/07/2014 15,900 -1.70 ▼ -9.66 18,800 19,000 15,900 169,330 2,692,347,000
18/07/2014 17,600 0.30 ▲ 1.73 19,000 19,000 16,700 150,700 2,652,320,000
17/07/2014 17,300 1.50 ▲ 9.49 15,900 17,300 15,100 297,768 5,151,386,400
16/07/2014 15,800 0.10 ▲ 0.64 15,300 15,900 15,300 125,577 1,984,116,600
15/07/2014 15,700 -0.40 ▼ -2.48 15,600 16,200 15,500 35,300 554,210,000
14/07/2014 16,100 0.20 ▲ 1.26 15,900 16,200 15,700 50,125 807,012,500
11/07/2014 15,900 0.50 ▲ 3.25 15,500 16,300 15,200 138,198 2,197,348,200
10/07/2014 15,400 0.50 ▲ 3.36 15,000 15,600 14,500 178,692 2,751,856,800
09/07/2014 14,900 0.40 ▲ 2.76 14,300 15,000 14,300 115,275 1,717,597,500
08/07/2014 14,500 0.00 ■■ 0.00 14,000 14,800 14,000 10,018 145,261,000
07/07/2014 14,500 -0.70 ▼ -4.61 15,000 15,000 14,500 60,221 873,204,500
04/07/2014 15,200 0.70 ▲ 4.83 14,200 15,200 14,200 91,799 1,395,344,800
03/07/2014 14,500 0.10 ▲ 0.69 14,000 14,800 14,000 34,000 493,000,000
02/07/2014 14,400 0.00 ■■ 0.00 14,100 14,800 14,000 52,114 750,441,600
01/07/2014 14,400 -0.60 ▼ -4.00 14,800 14,800 14,400 38,410 553,104,000
30/06/2014 15,000 -0.50 ▼ -3.23 15,500 15,500 14,800 25,743 386,145,000
27/06/2014 15,500 0.70 ▲ 4.73 14,500 15,900 14,500 86,945 1,347,647,500
26/06/2014 14,800 0.00 ■■ 0.00 14,500 14,800 14,400 16,900 250,120,000
25/06/2014 14,800 0.40 ▲ 2.78 14,000 14,800 14,000 132,400 1,959,520,000
24/06/2014 14,400 0.50 ▲ 3.60 13,700 14,500 13,700 143,900 2,072,160,000
23/06/2014 13,900 -0.20 ▼ -1.42 13,700 14,600 13,700 127,400 1,770,860,000
20/06/2014 14,100 -0.10 ▼ -0.70 13,700 14,600 13,500 149,775 2,111,827,500
19/06/2014 14,200 -0.80 ▼ -5.33 14,300 14,700 13,900 223,445 3,172,919,000
18/06/2014 15,000 0.30 ▲ 2.04 15,700 15,800 14,000 421,668 6,325,020,000
17/06/2014 14,700 1.30 ▲ 9.70 13,600 14,700 13,600 322,990 4,747,953,000
16/06/2014 13,400 1.20 ▲ 9.84 12,500 13,400 12,100 159,600 2,138,640,000
13/06/2014 12,200 1.10 ▲ 9.91 11,000 12,200 11,000 170,200 2,076,440,000
12/06/2014 11,100 -0.40 ▼ -3.48 11,100 11,100 11,100 100 1,110,000
11/06/2014 11,500 0.40 ▲ 3.60 11,000 11,700 11,000 13,800 158,700,000
10/06/2014 11,100 -0.70 ▼ -5.93 11,600 11,600 11,100 3,600 39,960,000
09/06/2014 11,800 0.50 ▲ 4.42 11,200 12,000 11,200 18,300 215,940,000
06/06/2014 11,300 0.30 ▲ 2.73 11,000 11,300 11,000 10,500 118,650,000
05/06/2014 11,000 0.50 ▲ 4.76 10,300 11,000 10,300 10,800 118,800,000
04/06/2014 10,500 0.10 ▲ 0.96 10,900 10,900 10,300 6,100 64,050,000
03/06/2014 10,400 -0.30 ▼ -2.80 10,300 10,400 10,100 20,300 211,120,000
02/06/2014 10,700 -0.10 ▼ -0.93 10,800 10,800 10,700 20,000 214,000,000
30/05/2014 10,800 -0.10 ▼ -0.92 10,500 10,800 10,500 16,000 172,800,000
29/05/2014 10,900 -0.60 ▼ -5.22 11,600 11,600 10,900 13,000 141,700,000
28/05/2014 11,500 0.30 ▲ 2.68 11,300 11,500 11,300 27,800 319,700,000
27/05/2014 11,200 1.00 ▲ 9.80 10,300 11,200 10,300 74,300 832,160,000
26/05/2014 10,200 0.90 ▲ 9.68 9,100 10,200 9,100 300,000 3,060,000,000
23/05/2014 9,300 -0.10 ▼ -1.06 9,400 9,400 9,300 200 1,860,000
22/05/2014 9,400 -0.60 ▼ -6.00 9,500 9,600 9,400 6,300 59,220,000
21/05/2014 10,000 0.00 ■■ 0.00 9,900 10,000 9,500 4,420 44,200,000
20/05/2014 10,000 0.50 ▲ 5.26 9,200 10,000 9,000 4,380 43,800,000
19/05/2014 9,500 0.80 ▲ 9.20 8,700 9,500 8,700 10,110 96,045,000
16/05/2014 8,700 0.00 ■■ 0.00 8,800 9,400 8,700 49,690 432,303,000
15/05/2014 8,700 -0.80 ▼ -8.42 9,100 9,100 8,700 13,500 117,450,000
14/05/2014 9,500 0.40 ▲ 4.40 9,100 9,500 9,000 1,900 18,050,000
13/05/2014 9,100 -0.10 ▼ -1.09 9,000 9,100 8,900 10,200 92,820,000
12/05/2014 9,200 -0.20 ▼ -2.13 9,200 9,200 8,700 28,500 262,200,000
09/05/2014 9,400 0.80 ▲ 9.30 9,000 9,400 9,000 5,700 53,580,000
08/05/2014 8,600 -0.90 ▼ -9.47 9,400 9,400 8,600 74,500 640,700,000
07/05/2014 9,500 0.10 ▲ 1.06 9,500 9,500 9,500 10,000 95,000,000
06/05/2014 9,400 -0.60 ▼ -6.00 9,900 9,900 9,300 9,800 92,120,000
05/05/2014 10,000 -0.10 ▼ -0.99 10,000 10,000 10,000 1,000 10,000,000
29/04/2014 10,100 0.00 ■■ 0.00 10,100 10,100 10,100 1,000 10,100,000
28/04/2014 10,100 0.10 ▲ 1.00 10,000 10,500 10,000 29,100 293,910,000
25/04/2014 10,000 0.50 ▲ 5.26 10,000 10,200 10,000 94,900 949,000,000
24/04/2014 9,500 -0.10 ▼ -1.04 9,500 10,100 9,500 26,900 255,550,000
23/04/2014 9,600 0.10 ▲ 1.05 10,000 10,100 9,600 40,400 387,840,000
22/04/2014 9,500 0.20 ▲ 2.15 8,600 10,200 8,600 36,400 345,800,000
21/04/2014 9,300 -0.80 ▼ -7.92 9,700 10,000 9,200 9,100 84,630,000
18/04/2014 10,100 0.70 ▲ 7.45 9,300 10,100 9,300 21,900 221,190,000
17/04/2014 9,400 0.10 ▲ 1.08 9,300 10,200 9,300 96,304 905,257,600
16/04/2014 9,300 -0.60 ▼ -6.06 9,900 10,000 9,300 77,996 725,362,800
15/04/2014 9,900 0.20 ▲ 2.06 9,900 10,000 9,800 79,900 791,010,000
14/04/2014 9,700 -0.10 ▼ -1.02 9,100 10,200 9,100 163,300 1,584,010,000
11/04/2014 9,800 -0.20 ▼ -2.00 10,000 10,000 9,800 19,700 193,060,000
10/04/2014 10,000 -0.10 ▼ -0.99 10,000 10,200 10,000 42,800 428,000,000
08/04/2014 10,100 0.20 ▲ 2.02 10,400 10,400 9,800 23,400 236,340,000
07/04/2014 9,900 0.00 ■■ 0.00 9,900 10,300 9,900 29,371 290,772,900
04/04/2014 9,900 0.80 ▲ 8.79 9,800 10,000 9,400 148,029 1,465,487,100
03/04/2014 9,100 -0.70 ▼ -7.14 9,400 10,400 9,000 83,000 755,300,000
02/04/2014 9,800 0.00 ■■ 0.00 9,600 10,000 9,400 684,453 6,707,639,400
01/04/2014 9,800 -0.40 ▼ -3.92 10,800 10,800 9,800 112,244 1,099,991,200
31/03/2014 10,200 -0.50 ▼ -4.67 11,000 11,500 10,000 44,606 454,981,200
28/03/2014 10,700 0.90 ▲ 9.18 10,400 10,700 10,100 133,700 1,430,590,000
27/03/2014 9,800 -0.80 ▼ -7.55 10,500 11,000 9,700 144,338 1,414,512,400
26/03/2014 10,600 0.80 ▲ 8.16 10,000 10,700 9,800 222,500 2,358,500,000
25/03/2014 9,800 0.60 ▲ 6.52 9,900 10,100 9,300 223,180 2,187,164,000
24/03/2014 9,200 0.80 ▲ 9.52 8,400 9,200 8,400 83,930 772,156,000
21/03/2014 8,400 -0.10 ▼ -1.18 8,600 8,800 8,200 137,126 1,151,858,400
20/03/2014 8,500 0.40 ▲ 4.94 8,100 8,900 8,100 348,148 2,959,258,000
19/03/2014 8,100 0.10 ▲ 1.25 8,000 8,500 8,000 49,010 396,981,000
18/03/2014 8,000 0.10 ▲ 1.27 8,500 8,600 7,900 30,523 244,184,000
17/03/2014 7,900 0.50 ▲ 6.76 7,800 8,100 7,700 93,500 738,650,000
14/03/2014 7,400 -0.20 ▼ -2.63 8,300 8,300 7,400 45,655 337,847,000
13/03/2014 7,600 -0.60 ▼ -7.32 8,200 8,500 7,600 15,351 116,667,600
12/03/2014 8,200 -0.20 ▼ -2.38 8,400 9,100 8,200 24,665 202,253,000
11/03/2014 8,400 -0.40 ▼ -4.55 9,500 9,500 8,000 20,850 175,140,000
10/03/2014 8,800 0.80 ▲ 10.00 8,800 8,800 8,700 81,700 718,960,000
07/03/2014 8,000 0.70 ▲ 9.59 7,500 8,000 7,500 61,800 494,400,000
06/03/2014 7,300 0.60 ▲ 8.96 7,300 7,300 7,200 45,500 332,150,000
05/03/2014 6,700 0.20 ▲ 3.08 6,500 7,100 6,500 39,700 265,990,000
04/03/2014 6,500 -0.30 ▼ -4.41 6,600 6,800 6,500 9,100 59,150,000
03/03/2014 6,800 -0.10 ▼ -1.45 6,800 6,900 6,800 12,900 87,720,000
28/02/2014 6,900 0.50 ▲ 7.81 6,600 6,900 6,600 10,900 75,210,000
27/02/2014 6,400 -0.60 ▼ -8.57 7,000 7,200 6,400 42,600 272,640,000
26/02/2014 7,000 -0.10 ▼ -1.41 7,200 7,400 7,000 7,200 50,400,000
25/02/2014 7,100 0.00 ■■ 0.00 7,100 7,400 7,000 14,050 99,755,000
24/02/2014 7,100 0.30 ▲ 4.41 7,400 7,400 6,800 33,000 234,300,000
21/02/2014 6,800 0.20 ▲ 3.03 6,600 7,200 6,600 5,100 34,680,000
20/02/2014 6,600 -0.40 ▼ -5.71 7,000 7,700 6,300 121,400 801,240,000
19/02/2014 7,000 0.00 ■■ 0.00 7,400 7,700 7,000 34,700 242,900,000
18/02/2014 7,000 0.60 ▲ 9.38 6,400 7,000 6,400 59,300 415,100,000
17/02/2014 6,400 0.10 ▲ 1.59 6,100 6,400 6,100 4,150 26,560,000
14/02/2014 6,300 0.10 ▲ 1.61 6,400 6,600 6,200 10,700 67,410,000
13/02/2014 6,200 -0.30 ▼ -4.62 6,700 6,700 6,200 13,400 83,080,000
12/02/2014 6,500 0.20 ▲ 3.17 6,300 6,500 6,300 21,300 138,450,000
11/02/2014 6,300 0.10 ▲ 1.61 6,500 6,600 6,300 57,300 360,990,000
10/02/2014 6,200 -0.10 ▼ -1.59 6,100 6,200 6,100 8,200 50,840,000
07/02/2014 6,300 -0.20 ▼ -3.08 6,500 6,500 6,100 26,100 164,430,000
06/02/2014 6,500 0.40 ▲ 6.56 6,200 6,500 6,200 3,200 20,800,000
27/01/2014 6,100 0.20 ▲ 3.39 6,300 6,400 6,100 55,200 336,720,000
24/01/2014 5,900 0.10 ▲ 1.72 5,900 6,300 5,900 109,400 645,460,000
23/01/2014 5,800 0.10 ▲ 1.75 5,800 6,000 5,800 7,600 44,080,000
22/01/2014 5,700 -0.10 ▼ -1.72 5,700 5,700 5,700 1,900 10,830,000
21/01/2014 5,800 0.30 ▲ 5.45 5,600 6,000 5,600 5,600 32,480,000
20/01/2014 5,500 -0.60 ▼ -9.84 5,500 5,500 5,500 2,800 15,400,000
17/01/2014 6,100 -0.40 ▼ -6.15 6,500 6,500 6,000 11,100 67,710,000
16/01/2014 6,500 0.30 ▲ 4.84 6,500 6,500 6,500 34,500 224,250,000
15/01/2014 6,200 0.30 ▲ 5.08 5,900 6,400 5,900 152,710 946,802,000
14/01/2014 5,900 0.00 ■■ 0.00 5,900 6,100 5,900 5,400 31,860,000
13/01/2014 5,900 0.00 ■■ 0.00 5,800 5,900 5,800 4,500 26,550,000
10/01/2014 5,900 0.00 ■■ 0.00 6,000 6,000 5,900 9,200 54,280,000
09/01/2014 5,900 0.30 ▲ 5.36 6,100 6,100 5,900 42,900 253,110,000
08/01/2014 5,600 -0.50 ▼ -8.20 6,000 6,100 5,600 14,900 83,440,000
07/01/2014 6,100 0.00 ■■ 0.00 6,100 6,100 6,100 21,600 131,760,000
06/01/2014 6,100 0.50 ▲ 8.93 5,900 6,100 5,900 59,200 361,120,000
03/01/2014 5,600 0.20 ▲ 3.70 5,900 5,900 5,500 16,900 94,640,000
02/01/2014 5,400 -0.50 ▼ -8.47 5,900 6,100 5,400 37,400 201,960,000
31/12/2013 5,900 0.00 ■■ 0.00 5,800 6,100 5,800 22,800 134,520,000
30/12/2013 5,900 -0.40 ▼ -6.35 6,300 6,300 5,900 38,300 225,970,000
27/12/2013 6,300 0.30 ▲ 5.00 6,000 6,500 6,000 84,900 534,870,000
26/12/2013 6,000 0.00 ■■ 0.00 6,000 6,100 5,900 7,500 45,000,000
25/12/2013 6,000 0.10 ▲ 1.69 6,000 6,000 6,000 42,228 253,368,000
24/12/2013 5,900 0.00 ■■ 0.00 5,900 6,000 5,800 36,400 214,760,000
23/12/2013 5,900 0.00 ■■ 0.00 5,900 6,000 5,900 16,200 95,580,000
20/12/2013 5,900 -0.20 ▼ -3.28 5,900 6,000 5,800 14,700 86,730,000
19/12/2013 6,100 0.50 ▲ 8.93 5,800 6,100 5,700 44,540 271,694,000
18/12/2013 5,600 -0.40 ▼ -6.67 6,100 6,100 5,600 6,200 34,720,000
17/12/2013 6,000 0.30 ▲ 5.26 5,700 6,200 5,700 60,520 363,120,000
16/12/2013 5,700 0.50 ▲ 9.62 5,200 5,700 5,200 38,800 221,160,000
13/12/2013 5,200 0.00 ■■ 0.00 5,200 5,400 5,200 17,600 91,520,000
12/12/2013 5,200 -0.10 ▼ -1.89 5,300 5,400 5,200 41,900 217,880,000
11/12/2013 5,300 0.40 ▲ 8.16 5,000 5,300 5,000 151,900 805,070,000
10/12/2013 4,900 0.00 ■■ 0.00 4,900 4,900 4,900 15,100 73,990,000
09/12/2013 4,900 0.00 ■■ 0.00 4,900 5,000 4,900 5,100 24,990,000
06/12/2013 4,900 0.00 ■■ 0.00 5,000 5,000 4,900 11,700 57,330,000
05/12/2013 4,900 -0.10 ▼ -2.00 5,000 5,100 4,900 15,200 74,480,000
04/12/2013 5,000 -0.10 ▼ -1.96 5,200 5,200 5,000 10,400 52,000,000
03/12/2013 5,100 0.10 ▲ 2.00 5,100 5,300 5,000 68,400 348,840,000
02/12/2013 5,000 0.10 ▲ 2.04 4,900 5,100 4,900 11,625 58,125,000
29/11/2013 4,900 0.00 ■■ 0.00 4,900 5,000 4,900 5,800 28,420,000
28/11/2013 4,900 -0.20 ▼ -3.92 5,000 5,000 4,900 9,100 44,590,000
27/11/2013 5,100 0.00 ■■ 0.00 5,100 5,200 5,000 27,838 141,973,800
26/11/2013 5,100 0.10 ▲ 2.00 5,100 5,100 5,000 10,200 52,020,000
25/11/2013 5,000 -0.10 ▼ -1.96 5,100 5,100 5,000 4,700 23,500,000
22/11/2013 5,100 0.00 ■■ 0.00 5,000 5,100 5,000 40,400 206,040,000
21/11/2013 5,100 0.00 ■■ 0.00 5,100 5,300 5,100 35,800 182,580,000
20/11/2013 5,100 0.10 ▲ 2.00 5,100 5,100 5,000 9,000 45,900,000
19/11/2013 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 23,565 117,825,000
18/11/2013 5,000 0.10 ▲ 2.04 4,900 5,100 4,900 15,400 77,000,000
15/11/2013 4,900 -0.20 ▼ -3.92 5,100 5,100 4,900 11,600 56,840,000
14/11/2013 5,100 0.10 ▲ 2.00 5,200 5,200 5,000 12,300 62,730,000
13/11/2013 5,000 0.00 ■■ 0.00 5,000 5,100 4,900 28,400 142,000,000
12/11/2013 5,000 0.00 ■■ 0.00 4,900 5,100 4,900 86,100 430,500,000
11/11/2013 5,000 0.30 ▲ 6.38 4,700 5,000 4,700 19,700 98,500,000
08/11/2013 4,700 0.40 ▲ 9.30 4,500 4,700 4,500 21,700 101,990,000
07/11/2013 4,300 -0.30 ▼ -6.52 4,800 4,900 4,300 62,300 267,890,000
06/11/2013 4,600 -0.30 ▼ -6.12 4,800 4,800 4,600 5,500 25,300,000
05/11/2013 4,900 0.40 ▲ 8.89 4,500 4,900 4,500 19,300 94,570,000
04/11/2013 4,500 0.20 ▲ 4.65 4,700 4,700 4,500 30,000 135,000,000
01/11/2013 4,300 0.00 ■■ 0.00 4,400 4,400 4,300 2,500 10,750,000
31/10/2013 4,300 0.00 ■■ 0.00 4,300 4,300 4,300 7,000 30,100,000
30/10/2013 4,300 0.00 ■■ 0.00 4,400 4,500 4,300 4,300 18,490,000
29/10/2013 4,300 0.00 ■■ 0.00 4,400 4,400 4,300 24,500 105,350,000
28/10/2013 4,300 0.00 ■■ 0.00 4,200 4,300 4,200 2,000 8,600,000
25/10/2013 4,300 0.00 ■■ 0.00 4,400 4,500 4,300 10,910 46,913,000
24/10/2013 4,300 0.00 ■■ 0.00 4,400 4,400 4,300 3,100 13,330,000
23/10/2013 4,300 0.20 ▲ 4.88 4,100 4,500 4,100 27,800 119,540,000
22/10/2013 4,100 -0.10 ▼ -2.38 4,100 4,300 4,100 5,700 23,370,000
21/10/2013 4,200 0.00 ■■ 0.00 4,400 4,500 4,200 4,100 17,220,000
18/10/2013 4,200 0.10 ▲ 2.44 4,300 4,400 4,200 22,000 92,400,000
17/10/2013 4,100 -0.20 ▼ -4.65 4,300 4,300 4,100 15,000 61,500,000
16/10/2013 4,300 0.00 ■■ 0.00 4,400 4,400 4,300 9,800 42,140,000
15/10/2013 4,300 0.10 ▲ 2.38 4,400 4,400 4,300 31,200 134,160,000
14/10/2013 4,200 -0.10 ▼ -2.33 4,400 4,400 4,100 55,500 233,100,000
11/10/2013 4,300 -0.10 ▼ -2.27 4,400 4,500 4,300 62,600 269,180,000
10/10/2013 4,400 0.20 ▲ 4.76 4,300 4,500 4,300 64,225 282,590,000
09/10/2013 4,200 0.00 ■■ 0.00 4,300 4,400 4,200 77,625 326,025,000
08/10/2013 4,200 0.20 ▲ 5.00 4,100 4,200 4,100 40,000 168,000,000
07/10/2013 4,000 0.10 ▲ 2.56 4,200 4,200 4,000 122,500 490,000,000
04/10/2013 3,900 0.00 ■■ 0.00 3,900 4,200 3,900 3,200 12,480,000
03/10/2013 3,900 -0.40 ▼ -9.30 4,000 4,200 3,900 2,200 8,580,000
02/10/2013 4,300 0.30 ▲ 7.50 4,000 4,300 4,000 25,550 109,865,000
01/10/2013 4,000 0.10 ▲ 2.56 4,000 4,200 4,000 3,200 12,800,000
30/09/2013 3,900 -0.20 ▼ -4.88 3,900 3,900 3,900 1,000 3,900,000
27/09/2013 4,100 0.00 ■■ 0.00 3,900 4,100 3,900 800 3,280,000
26/09/2013 4,100 0.00 ■■ 0.00 4,000 4,100 4,000 3,400 13,940,000
25/09/2013 4,100 0.00 ■■ 0.00 4,100 4,100 4,100 1,600 6,560,000
24/09/2013 4,100 0.10 ▲ 2.50 3,900 4,100 3,900 3,300 13,530,000
23/09/2013 4,000 0.20 ▲ 5.26 3,700 4,100 3,700 8,500 34,000,000
20/09/2013 3,800 -0.10 ▼ -2.56 3,800 3,800 3,800 2,000 7,600,000
19/09/2013 3,900 0.00 ■■ 0.00 3,900 3,900 3,900 5,300 20,670,000
18/09/2013 3,900 0.00 ■■ 0.00 4,200 4,200 3,900 11,600 45,240,000
17/09/2013 3,900 -0.20 ▼ -4.88 3,900 3,900 3,900 800 3,120,000
16/09/2013 4,100 0.10 ▲ 2.50 4,000 4,100 3,900 13,862 56,834,200
13/09/2013 4,000 0.10 ▲ 2.56 4,200 4,200 4,000 77,380 309,520,000
12/09/2013 3,900 0.10 ▲ 2.63 3,900 4,100 3,900 24,500 95,550,000
11/09/2013 3,800 -0.30 ▼ -7.32 4,200 4,200 3,800 2,000 7,600,000
10/09/2013 4,100 0.00 ■■ 0.00 4,100 4,100 4,100 0 0
09/09/2013 4,100 0.20 ▲ 5.13 4,200 4,200 3,900 90,400 370,640,000
06/09/2013 3,900 -0.20 ▼ -4.88 3,900 3,900 3,900 2,900 11,310,000
05/09/2013 4,100 -0.10 ▼ -2.38 4,100 4,100 4,100 1,400 5,740,000
04/09/2013 4,200 0.00 ■■ 0.00 3,900 4,200 3,900 24,900 104,580,000
03/09/2013 4,200 0.30 ▲ 7.69 3,900 4,200 3,900 85,020 357,084,000
30/08/2013 3,900 -0.30 ▼ -7.14 4,000 4,300 3,900 3,148 12,277,200
29/08/2013 4,200 0.20 ▲ 5.00 4,000 4,200 4,000 6,525 27,405,000
28/08/2013 4,000 0.10 ▲ 2.56 4,200 4,200 4,000 221,450 885,800,000
27/08/2013 3,900 0.00 ■■ 0.00 4,000 4,200 3,900 52,950 206,505,000
26/08/2013 3,900 -0.30 ▼ -7.14 4,000 4,200 3,900 3,100 12,090,000
23/08/2013 4,200 0.30 ▲ 7.69 3,900 4,200 3,900 31,800 133,560,000
22/08/2013 3,900 -0.10 ▼ -2.50 4,000 4,200 3,900 44,500 173,550,000
21/08/2013 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 0 0
20/08/2013 4,000 0.20 ▲ 5.26 4,000 4,000 4,000 2,100 8,400,000
19/08/2013 3,800 0.10 ▲ 2.70 3,600 4,000 3,600 21,200 80,560,000
16/08/2013 3,700 -0.10 ▼ -2.63 3,700 4,000 3,700 19,100 70,670,000
15/08/2013 3,800 0.00 ■■ 0.00 3,800 3,900 3,800 5,230 19,874,000
14/08/2013 3,800 -0.10 ▼ -2.56 3,700 3,800 3,700 10,100 38,380,000
13/08/2013 3,900 0.00 ■■ 0.00 3,900 3,900 3,900 0 0
12/08/2013 3,900 0.20 ▲ 5.41 3,700 3,900 3,700 1,100 4,290,000
09/08/2013 3,700 -0.10 ▼ -2.63 3,600 3,700 3,600 18,200 67,340,000
08/08/2013 3,800 -0.10 ▼ -2.56 3,800 3,800 3,800 200 760,000
07/08/2013 3,900 0.00 ■■ 0.00 3,800 3,900 3,700 2,000 7,800,000
06/08/2013 3,900 0.00 ■■ 0.00 3,700 4,000 3,700 8,638 33,688,200
05/08/2013 3,900 0.00 ■■ 0.00 3,900 3,900 3,900 0 0
02/08/2013 3,900 -0.10 ▼ -2.50 3,700 3,900 3,700 3,300 12,870,000
01/08/2013 4,000 0.00 ■■ 0.00 3,700 4,000 3,700 7,700 30,800,000
31/07/2013 4,000 0.00 ■■ 0.00 3,700 4,000 3,600 5,900 23,600,000
30/07/2013 4,000 0.00 ■■ 0.00 4,100 4,100 3,900 6,100 24,400,000
29/07/2013 4,000 0.10 ▲ 2.56 3,900 4,000 3,900 300 1,200,000
26/07/2013 3,900 0.00 ■■ 0.00 3,900 3,900 3,900 0 0
25/07/2013 3,900 -0.20 ▼ -4.88 3,800 3,900 3,700 15,200 59,280,000
24/07/2013 4,100 0.00 ■■ 0.00 4,100 4,100 3,700 5,400 22,140,000
23/07/2013 4,100 -0.20 ▼ -4.65 4,000 4,100 4,000 4,100 16,810,000
22/07/2013 4,300 0.00 ■■ 0.00 4,300 4,300 4,300 0 0
19/07/2013 4,300 0.10 ▲ 2.38 4,300 4,300 4,300 100 430,000
18/07/2013 4,200 -0.10 ▼ -2.33 4,100 4,200 4,100 2,600 10,920,000
17/07/2013 4,300 0.00 ■■ 0.00 4,100 4,300 4,000 2,800 12,040,000
16/07/2013 4,300 0.10 ▲ 2.38 4,200 4,300 4,200 1,200 5,160,000
15/07/2013 4,200 0.00 ■■ 0.00 4,100 4,200 4,000 2,100 8,820,000
12/07/2013 4,200 0.00 ■■ 0.00 4,000 4,200 4,000 2,100 8,820,000
11/07/2013 4,200 0.00 ■■ 0.00 4,000 4,200 4,000 7,900 33,180,000
10/07/2013 4,200 -0.10 ▼ -2.33 4,100 4,200 4,100 2,300 9,660,000
09/07/2013 4,300 0.00 ■■ 0.00 4,300 4,300 4,300 0 0
08/07/2013 4,300 0.00 ■■ 0.00 4,000 4,300 4,000 200 860,000
05/07/2013 4,300 0.10 ▲ 2.38 4,200 4,300 4,200 18,100 77,830,000
04/07/2013 4,200 0.00 ■■ 0.00 4,100 4,200 4,100 700 2,940,000
03/07/2013 4,200 0.00 ■■ 0.00 4,200 4,200 4,200 7,400 31,080,000
02/07/2013 4,200 0.20 ▲ 5.00 4,000 4,200 4,000 3,400 14,280,000
01/07/2013 4,000 -0.30 ▼ -6.98 4,000 4,100 4,000 6,500 26,000,000
28/06/2013 4,300 0.00 ■■ 0.00 4,200 4,300 4,000 5,000 21,500,000
27/06/2013 4,300 0.10 ▲ 2.38 4,200 4,300 4,200 2,800 12,040,000
26/06/2013 4,200 0.00 ■■ 0.00 4,300 4,300 3,900 6,500 27,300,000
25/06/2013 4,200 -0.10 ▼ -2.33 4,100 4,200 4,000 50,700 212,940,000
24/06/2013 4,300 0.00 ■■ 0.00 4,100 4,300 4,100 2,400 10,320,000
21/06/2013 4,300 -0.20 ▼ -4.44 4,200 4,400 4,200 9,300 39,990,000
20/06/2013 4,500 0.20 ▲ 4.65 4,100 4,500 4,100 37,800 170,100,000
19/06/2013 4,300 -0.30 ▼ -6.52 4,500 4,500 4,200 60,800 261,440,000
18/06/2013 4,600 -0.10 ▼ -2.13 4,400 4,600 4,300 50,300 231,380,000
17/06/2013 4,700 0.00 ■■ 0.00 4,900 4,900 4,300 25,900 121,730,000
14/06/2013 4,700 0.40 ▲ 9.30 4,300 4,700 4,300 133,700 628,390,000
13/06/2013 4,300 -0.10 ▼ -2.27 4,300 4,300 4,100 5,100 21,930,000
12/06/2013 4,400 0.00 ■■ 0.00 4,300 4,400 4,200 3,500 15,400,000
11/06/2013 4,400 0.00 ■■ 0.00 4,200 4,400 4,200 1,300 5,720,000
10/06/2013 4,400 0.20 ▲ 4.76 4,200 4,400 4,200 45,000 198,000,000
07/06/2013 4,200 0.00 ■■ 0.00 4,200 4,300 4,200 6,600 27,720,000
06/06/2013 4,200 -0.10 ▼ -2.33 4,100 4,300 4,100 3,300 13,860,000
05/06/2013 4,300 -0.10 ▼ -2.27 4,300 4,300 4,300 100 430,000
04/06/2013 4,400 0.10 ▲ 2.33 4,200 4,400 4,100 7,000 30,800,000
03/06/2013 4,300 -0.10 ▼ -2.27 4,300 4,300 4,200 3,400 14,620,000
31/05/2013 4,400 0.10 ▲ 2.33 4,300 4,400 4,300 12,100 53,240,000
30/05/2013 4,300 0.00 ■■ 0.00 4,200 4,300 4,200 1,800 7,740,000
29/05/2013 4,300 0.00 ■■ 0.00 4,300 4,300 4,200 19,500 83,850,000
28/05/2013 4,300 0.00 ■■ 0.00 4,200 4,300 4,200 700 3,010,000
27/05/2013 4,300 0.10 ▲ 2.38 4,300 4,400 4,300 51,100 219,730,000
24/05/2013 4,200 0.00 ■■ 0.00 4,000 4,200 4,000 4,600 19,320,000
23/05/2013 4,200 0.00 ■■ 0.00 4,100 4,200 4,000 7,800 32,760,000
22/05/2013 4,200 -0.10 ▼ -2.33 4,000 4,300 4,000 9,800 41,160,000
21/05/2013 4,300 0.10 ▲ 2.38 4,200 4,300 4,000 18,100 77,830,000
20/05/2013 4,200 0.00 ■■ 0.00 4,000 4,200 3,900 6,700 28,140,000
17/05/2013 4,200 0.00 ■■ 0.00 4,000 4,200 4,000 4,800 20,160,000
16/05/2013 4,200 0.00 ■■ 0.00 4,200 4,200 4,200 0 0
15/05/2013 4,200 0.00 ■■ 0.00 4,200 4,200 4,200 200 840,000
14/05/2013 4,200 -0.10 ▼ -2.33 4,200 4,200 4,000 8,800 36,960,000
13/05/2013 4,300 -0.10 ▼ -2.27 4,400 4,400 4,300 500 2,150,000
10/05/2013 4,400 0.00 ■■ 0.00 4,400 4,400 4,200 43,100 189,640,000
09/05/2013 4,400 0.30 ▲ 7.32 4,100 4,500 4,100 47,500 209,000,000
08/05/2013 4,100 0.00 ■■ 0.00 4,000 4,100 3,900 12,500 51,250,000
07/05/2013 4,100 -0.10 ▼ -2.38 3,900 4,200 3,900 3,800 15,580,000
06/05/2013 4,200 0.10 ▲ 2.44 4,000 4,300 4,000 29,300 123,060,000
03/05/2013 4,100 0.00 ■■ 0.00 4,100 4,100 4,100 2,000 8,200,000
02/05/2013 4,100 0.00 ■■ 0.00 3,900 4,100 3,800 1,300 5,330,000
26/04/2013 4,100 0.00 ■■ 0.00 3,800 4,100 3,800 5,200 21,320,000
25/04/2013 4,100 0.30 ▲ 7.89 3,900 4,100 3,900 23,200 95,120,000
24/04/2013 3,800 0.00 ■■ 0.00 3,800 3,800 3,800 0 0
23/04/2013 3,800 0.00 ■■ 0.00 3,600 3,800 3,600 12,700 48,260,000
22/04/2013 3,800 0.00 ■■ 0.00 3,600 3,800 3,600 1,600 6,080,000
18/04/2013 3,800 -0.10 ▼ -2.56 3,700 3,900 3,600 23,900 90,820,000
17/04/2013 3,900 -0.10 ▼ -2.50 3,900 3,900 3,800 6,300 24,570,000
16/04/2013 4,000 0.00 ■■ 0.00 3,600 4,000 3,600 15,400 61,600,000
15/04/2013 4,000 0.00 ■■ 0.00 3,900 4,000 3,800 6,300 25,200,000
12/04/2013 4,000 0.00 ■■ 0.00 3,700 4,000 3,700 300 1,200,000
11/04/2013 4,000 0.00 ■■ 0.00 3,900 4,000 3,900 1,300 5,200,000
10/04/2013 4,000 0.00 ■■ 0.00 3,900 4,000 3,800 7,700 30,800,000
09/04/2013 4,000 -0.20 ▼ -4.76 4,100 4,100 3,900 10,300 41,200,000
08/04/2013 4,200 0.00 ■■ 0.00 4,100 4,200 3,900 4,100 17,220,000
05/04/2013 4,200 0.00 ■■ 0.00 4,000 4,200 3,900 5,000 21,000,000
04/04/2013 4,200 -0.10 ▼ -2.33 4,200 4,200 4,100 1,200 5,040,000
03/04/2013 4,300 0.00 ■■ 0.00 4,200 4,300 4,200 2,200 9,460,000
02/04/2013 4,300 0.10 ▲ 2.38 4,100 4,300 4,100 16,000 68,800,000
01/04/2013 4,200 0.10 ▲ 2.44 4,100 4,200 4,100 1,000 4,200,000
29/03/2013 4,100 -0.20 ▼ -4.65 4,000 4,200 4,000 14,300 58,630,000
28/03/2013 4,300 0.00 ■■ 0.00 4,200 4,300 4,100 7,600 32,680,000
27/03/2013 4,300 0.00 ■■ 0.00 4,200 4,300 4,200 3,400 14,620,000
26/03/2013 4,300 0.00 ■■ 0.00 4,200 4,300 4,000 13,600 58,480,000
25/03/2013 4,300 -0.10 ▼ -2.27 4,300 4,300 4,000 6,100 26,230,000
22/03/2013 4,400 0.10 ▲ 2.33 4,300 4,400 4,200 11,200 49,280,000
21/03/2013 4,300 0.00 ■■ 0.00 4,300 4,300 4,300 10,200 43,860,000
20/03/2013 4,300 -0.10 ▼ -2.27 4,500 4,500 4,100 6,400 27,520,000
19/03/2013 4,400 0.00 ■■ 0.00 4,200 4,400 4,200 3,000 13,200,000
18/03/2013 4,400 -0.10 ▼ -2.22 4,400 4,400 4,400 4,000 17,600,000
15/03/2013 4,500 0.10 ▲ 2.27 4,300 4,500 4,300 2,400 10,800,000
14/03/2013 4,400 -0.20 ▼ -4.35 4,500 4,500 4,400 7,500 33,000,000
13/03/2013 4,600 0.00 ■■ 0.00 4,400 4,600 4,300 7,700 35,420,000
12/03/2013 4,600 0.00 ■■ 0.00 4,700 4,700 4,400 7,600 34,960,000
11/03/2013 4,600 0.10 ▲ 2.22 4,300 4,600 4,200 13,600 62,560,000
08/03/2013 4,500 0.10 ▲ 2.27 4,500 4,500 4,300 6,700 30,150,000
07/03/2013 4,400 0.00 ■■ 0.00 4,400 4,400 4,300 10,000 44,000,000
06/03/2013 4,400 0.10 ▲ 2.33 4,400 4,400 4,300 9,100 40,040,000
05/03/2013 4,300 0.00 ■■ 0.00 4,200 4,300 4,100 900 3,870,000
04/03/2013 4,300 -0.30 ▼ -6.52 4,800 4,800 4,200 16,200 69,660,000
01/03/2013 4,600 0.00 ■■ 0.00 4,400 4,600 4,400 2,700 12,420,000
28/02/2013 4,600 0.30 ▲ 6.98 4,700 4,700 4,400 4,100 18,860,000
27/02/2013 4,300 -0.20 ▼ -4.44 4,300 4,400 4,200 12,400 53,320,000
26/02/2013 4,500 -0.20 ▼ -4.26 4,600 4,600 4,300 26,900 121,050,000
25/02/2013 4,700 0.10 ▲ 2.17 4,700 4,700 4,600 27,300 128,310,000
22/02/2013 4,600 0.10 ▲ 2.22 4,600 4,700 4,400 50,300 231,380,000
21/02/2013 4,500 -0.40 ▼ -8.16 4,700 5,000 4,500 45,300 203,850,000
20/02/2013 4,900 0.10 ▲ 2.08 4,800 4,900 4,700 42,800 209,720,000
19/02/2013 4,800 -0.10 ▼ -2.04 4,800 4,900 4,800 34,100 163,680,000
18/02/2013 4,900 0.10 ▲ 2.08 4,800 4,900 4,700 49,300 241,570,000
08/02/2013 4,800 0.00 ■■ 0.00 4,900 4,900 4,800 28,100 134,880,000
07/02/2013 4,800 0.00 ■■ 0.00 4,700 4,900 4,700 20,200 96,960,000
06/02/2013 4,800 0.00 ■■ 0.00 4,900 4,900 4,700 26,300 126,240,000
05/02/2013 4,800 -0.10 ▼ -2.04 4,600 4,800 4,600 14,700 70,560,000
04/02/2013 4,900 0.20 ▲ 4.26 4,900 5,000 4,600 24,800 121,520,000
01/02/2013 4,700 -0.20 ▼ -4.08 4,800 4,900 4,700 22,000 103,400,000
31/01/2013 4,900 -0.10 ▼ -2.00 4,700 5,000 4,500 63,900 313,110,000
30/01/2013 5,000 0.10 ▲ 2.04 4,700 5,000 4,700 28,200 141,000,000
29/01/2013 4,900 0.10 ▲ 2.08 4,600 4,900 4,600 53,300 261,170,000
28/01/2013 4,800 0.00 ■■ 0.00 4,900 4,900 4,700 59,500 285,600,000
25/01/2013 4,800 -0.20 ▼ -4.00 4,800 5,000 4,800 28,500 136,800,000
24/01/2013 5,000 0.20 ▲ 4.17 4,800 5,000 4,500 40,200 201,000,000
23/01/2013 4,800 -0.10 ▼ -2.04 4,600 4,800 4,600 17,000 81,600,000
22/01/2013 4,900 -0.10 ▼ -2.00 4,600 4,900 4,500 40,000 196,000,000
21/01/2013 5,000 -0.20 ▼ -3.85 5,500 5,500 4,700 51,000 255,000,000
18/01/2013 5,200 -0.20 ▼ -3.70 5,100 5,200 5,000 69,100 359,320,000
17/01/2013 5,400 0.10 ▲ 1.89 5,200 5,500 5,200 68,200 368,280,000
16/01/2013 5,300 0.20 ▲ 3.92 5,200 5,600 5,000 240,600 1,275,180,000
15/01/2013 5,100 0.20 ▲ 4.08 5,100 5,100 4,700 90,700 462,570,000
14/01/2013 4,900 0.00 ■■ 0.00 4,800 4,900 4,700 18,500 90,650,000
11/01/2013 4,900 -0.10 ▼ -2.00 4,900 4,900 4,700 24,800 121,520,000
10/01/2013 5,000 0.10 ▲ 2.04 4,700 5,000 4,600 56,300 281,500,000
09/01/2013 4,900 -0.30 ▼ -5.77 5,200 5,300 4,900 157,500 771,750,000
08/01/2013 5,200 0.20 ▲ 4.00 5,000 5,300 5,000 43,800 227,760,000
07/01/2013 5,000 0.20 ▲ 4.17 4,900 5,100 4,900 178,300 891,500,000
04/01/2013 4,800 0.00 ■■ 0.00 4,600 5,100 4,600 162,400 779,520,000
03/01/2013 4,800 -0.20 ▼ -4.00 5,100 5,100 4,800 74,500 357,600,000
02/01/2013 5,000 0.20 ▲ 4.17 5,000 5,100 4,800 99,900 499,500,000
28/12/2012 4,800 0.30 ▲ 6.67 4,500 4,800 4,300 45,400 217,920,000
27/12/2012 4,500 0.00 ■■ 0.00 4,400 4,600 4,400 39,800 179,100,000
26/12/2012 4,500 0.10 ▲ 2.27 4,400 4,500 4,300 49,800 224,100,000
25/12/2012 4,400 0.00 ■■ 0.00 4,300 4,400 4,200 16,300 71,720,000
24/12/2012 4,400 0.10 ▲ 2.33 4,300 4,400 4,200 36,000 158,400,000
21/12/2012 4,300 -0.10 ▼ -2.27 4,300 4,300 4,200 14,500 62,350,000
20/12/2012 4,400 0.00 ■■ 0.00 4,400 4,500 4,300 28,300 124,520,000
19/12/2012 4,400 -0.20 ▼ -4.35 4,500 4,500 4,200 109,600 482,240,000
18/12/2012 4,600 -0.10 ▼ -2.13 4,800 4,800 4,400 46,400 213,440,000
17/12/2012 4,700 0.10 ▲ 2.17 4,900 4,900 4,600 78,700 369,890,000
14/12/2012 4,600 0.20 ▲ 4.55 4,600 4,600 4,500 17,700 81,420,000
13/12/2012 4,400 0.20 ▲ 4.76 4,200 4,400 4,200 110,600 486,640,000
12/12/2012 4,200 0.20 ▲ 5.00 3,800 4,200 3,800 41,700 175,140,000
11/12/2012 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 5,000 20,000,000
10/12/2012 4,000 0.20 ▲ 5.26 3,800 4,000 3,800 19,700 78,800,000
07/12/2012 3,800 0.00 ■■ 0.00 3,800 3,800 3,600 4,900 18,620,000
06/12/2012 3,800 0.00 ■■ 0.00 3,700 3,800 3,600 2,700 10,260,000
05/12/2012 3,800 0.10 ▲ 2.70 3,700 3,800 3,700 1,600 6,080,000
04/12/2012 3,700 0.10 ▲ 2.78 3,600 3,700 3,500 5,600 20,720,000
03/12/2012 3,600 0.00 ■■ 0.00 3,500 3,600 3,500 4,700 16,920,000
30/11/2012 3,600 -0.10 ▼ -2.70 3,600 3,600 3,500 14,600 52,560,000
29/11/2012 3,700 -0.10 ▼ -2.63 3,700 3,700 3,700 2,300 8,510,000
28/11/2012 3,800 0.10 ▲ 2.70 3,600 3,800 3,600 2,300 8,740,000
27/11/2012 3,700 0.10 ▲ 2.78 3,700 3,700 3,700 100 370,000
26/11/2012 3,600 -0.20 ▼ -5.26 3,600 3,800 3,600 300 1,080,000
23/11/2012 3,800 0.20 ▲ 5.56 3,700 3,800 3,700 14,600 55,480,000
22/11/2012 3,600 0.10 ▲ 2.86 3,500 3,600 3,500 15,900 57,240,000
21/11/2012 3,500 0.00 ■■ 0.00 3,500 3,600 3,500 3,100 10,850,000
20/11/2012 3,500 0.00 ■■ 0.00 3,400 3,500 3,400 6,700 23,450,000
19/11/2012 3,500 0.00 ■■ 0.00 3,500 3,500 3,400 18,500 64,750,000
16/11/2012 3,500 -0.20 ▼ -5.41 3,600 3,800 3,500 6,400 22,400,000
15/11/2012 3,700 0.00 ■■ 0.00 3,700 3,700 3,700 2,900 10,730,000
14/11/2012 3,700 0.10 ▲ 2.78 3,700 3,800 3,600 30,800 113,960,000
13/11/2012 3,600 -0.20 ▼ -5.26 3,700 3,800 3,600 47,700 171,720,000
12/11/2012 3,800 0.00 ■■ 0.00 3,800 3,800 3,700 2,400 9,120,000
09/11/2012 3,800 0.00 ■■ 0.00 3,600 3,800 3,600 2,700 10,260,000
08/11/2012 3,800 0.00 ■■ 0.00 3,600 3,900 3,600 900 3,420,000
07/11/2012 3,800 0.20 ▲ 5.56 3,700 3,800 3,400 3,000 11,400,000
06/11/2012 3,600 0.10 ▲ 2.86 3,500 3,700 3,500 1,300 4,680,000
05/11/2012 3,500 -0.20 ▼ -5.41 3,500 3,700 3,500 9,000 31,500,000
02/11/2012 3,700 -0.20 ▼ -5.13 3,800 3,800 3,700 13,600 50,320,000
01/11/2012 3,900 0.00 ■■ 0.00 3,900 3,900 3,900 600 2,340,000
31/10/2012 3,900 0.00 ■■ 0.00 3,900 3,900 3,700 2,400 9,360,000
30/10/2012 3,900 -0.10 ▼ -2.50 3,900 3,900 3,900 2,000 7,800,000
29/10/2012 4,000 0.10 ▲ 2.56 3,800 4,000 3,800 2,700 10,800,000
26/10/2012 3,900 -0.10 ▼ -2.50 3,900 3,900 3,900 1,800 7,020,000
25/10/2012 4,000 0.10 ▲ 2.56 3,900 4,000 3,700 35,900 143,600,000
24/10/2012 3,900 -0.10 ▼ -2.50 4,000 4,000 3,900 1,800 7,020,000
23/10/2012 4,000 0.10 ▲ 2.56 4,000 4,000 4,000 2,200 8,800,000
22/10/2012 3,900 -0.10 ▼ -2.50 3,900 3,900 3,900 8,700 33,930,000
19/10/2012 4,000 0.00 ■■ 0.00 3,900 4,100 3,900 4,300 17,200,000
18/10/2012 4,000 -0.10 ▼ -2.44 4,100 4,100 4,000 5,100 20,400,000
17/10/2012 4,100 -0.10 ▼ -2.38 4,100 4,100 4,000 3,800 15,580,000
16/10/2012 4,200 0.10 ▲ 2.44 4,000 4,200 4,000 28,000 117,600,000
15/10/2012 4,100 0.00 ■■ 0.00 4,100 4,100 4,000 600 2,460,000
12/10/2012 4,100 -0.10 ▼ -2.38 4,100 4,100 4,000 21,700 88,970,000
11/10/2012 4,200 0.20 ▲ 5.00 3,900 4,200 3,900 27,600 115,920,000
10/10/2012 4,000 -0.10 ▼ -2.44 4,000 4,100 4,000 8,300 33,200,000
09/10/2012 4,100 0.00 ■■ 0.00 4,100 4,200 3,900 39,600 162,360,000
08/10/2012 4,100 0.10 ▲ 2.50 4,000 4,100 3,800 14,500 59,450,000
05/10/2012 4,000 -0.10 ▼ -2.44 4,100 4,100 3,900 5,000 20,000,000
04/10/2012 4,100 0.10 ▲ 2.50 3,900 4,100 3,800 1,200 4,920,000
03/10/2012 4,000 0.10 ▲ 2.56 4,000 4,100 3,900 8,700 34,800,000
02/10/2012 3,900 0.10 ▲ 2.63 3,900 3,900 3,800 14,900 58,110,000
01/10/2012 3,800 -0.20 ▼ -5.00 4,000 4,000 3,800 5,600 21,280,000
28/09/2012 4,000 -0.10 ▼ -2.44 4,000 4,100 3,900 6,000 24,000,000
27/09/2012 4,100 0.00 ■■ 0.00 4,200 4,200 4,100 2,000 8,200,000
26/09/2012 4,100 -0.10 ▼ -2.38 4,200 4,200 4,100 2,500 10,250,000
25/09/2012 4,200 0.00 ■■ 0.00 4,000 4,200 4,000 10,800 45,360,000
24/09/2012 4,200 0.00 ■■ 0.00 4,200 4,200 4,200 100 420,000
21/09/2012 4,200 0.10 ▲ 2.44 4,300 4,300 4,100 17,300 72,660,000
20/09/2012 4,100 -0.10 ▼ -2.38 4,000 4,100 4,000 10,500 43,050,000
19/09/2012 4,200 0.20 ▲ 5.00 4,000 4,200 3,900 12,000 50,400,000
18/09/2012 4,000 -0.20 ▼ -4.76 4,200 4,200 4,000 15,500 62,000,000
17/09/2012 4,200 -0.20 ▼ -4.55 4,200 4,500 4,100 11,000 46,200,000
14/09/2012 4,400 0.20 ▲ 4.76 4,300 4,400 4,300 12,400 54,560,000
13/09/2012 4,200 0.20 ▲ 5.00 4,000 4,200 4,000 16,100 67,620,000
12/09/2012 4,000 0.10 ▲ 2.56 4,200 4,200 4,000 5,200 20,800,000
11/09/2012 3,900 -0.10 ▼ -2.50 3,900 4,000 3,900 10,400 40,560,000
10/09/2012 4,000 -0.20 ▼ -4.76 4,200 4,200 4,000 27,100 108,400,000
07/09/2012 4,200 -0.20 ▼ -4.55 4,300 4,500 4,200 19,700 82,740,000
06/09/2012 4,400 -0.20 ▼ -4.35 4,300 4,400 4,300 34,800 153,120,000
05/09/2012 4,600 0.00 ■■ 0.00 4,700 4,700 4,300 27,700 127,420,000
04/09/2012 4,600 -0.10 ▼ -2.13 4,600 4,600 4,500 5,700 26,220,000
31/08/2012 4,700 0.00 ■■ 0.00 4,700 4,700 4,600 7,100 33,370,000
30/08/2012 4,700 0.30 ▲ 6.82 4,500 4,700 4,400 10,200 47,940,000
29/08/2012 4,400 0.20 ▲ 4.76 4,400 4,400 4,300 16,200 71,280,000
28/08/2012 4,200 -0.30 ▼ -6.67 4,300 4,400 4,200 60,800 255,360,000
27/08/2012 4,500 -0.30 ▼ -6.25 4,700 4,700 4,500 26,400 118,800,000
24/08/2012 4,800 0.00 ■■ 0.00 4,500 5,000 4,500 88,900 426,720,000
23/08/2012 4,800 -0.30 ▼ -5.88 4,800 4,900 4,800 10,800 51,840,000
22/08/2012 5,100 -0.30 ▼ -5.56 5,100 5,300 5,100 68,600 349,860,000
21/08/2012 5,400 -0.40 ▼ -6.90 5,600 5,600 5,400 28,700 154,980,000
20/08/2012 5,800 0.10 ▲ 1.75 5,800 5,900 5,800 6,800 39,440,000
17/08/2012 5,700 0.10 ▲ 1.79 5,500 5,700 5,500 13,500 76,950,000
16/08/2012 5,600 -0.20 ▼ -3.45 5,600 5,600 5,600 8,000 44,800,000
15/08/2012 5,800 0.10 ▲ 1.75 5,800 5,900 5,800 2,700 15,660,000
14/08/2012 5,700 -0.10 ▼ -1.72 5,800 5,900 5,700 2,100 11,970,000
13/08/2012 5,800 0.10 ▲ 1.75 5,900 5,900 5,700 5,900 34,220,000
10/08/2012 5,700 -0.30 ▼ -5.00 5,800 5,800 5,700 2,000 11,400,000
09/08/2012 6,000 0.00 ■■ 0.00 6,100 6,200 6,000 7,800 46,800,000
08/08/2012 6,000 -0.10 ▼ -1.64 6,100 6,200 6,000 19,900 119,400,000
07/08/2012 6,100 -0.10 ▼ -1.61 6,300 6,300 6,100 12,500 76,250,000
06/08/2012 6,200 0.30 ▲ 5.08 5,900 6,200 5,900 52,100 323,020,000
03/08/2012 5,900 0.00 ■■ 0.00 5,800 5,900 5,600 7,700 45,430,000
02/08/2012 5,900 0.00 ■■ 0.00 5,900 5,900 5,900 8,100 47,790,000
01/08/2012 5,900 0.00 ■■ 0.00 5,700 5,900 5,700 12,000 70,800,000
31/07/2012 5,900 0.20 ▲ 3.51 5,700 5,900 5,700 6,700 39,530,000
30/07/2012 5,700 -0.10 ▼ -1.72 6,200 6,200 5,700 5,400 30,780,000
27/07/2012 5,800 -0.30 ▼ -4.92 6,200 6,200 5,800 20,600 119,480,000
26/07/2012 6,100 0.30 ▲ 5.17 6,200 6,200 5,900 30,000 183,000,000
25/07/2012 5,800 0.30 ▲ 5.45 5,300 5,800 5,300 56,400 327,120,000
24/07/2012 5,500 -0.10 ▼ -1.79 5,600 5,700 5,400 7,900 43,450,000
23/07/2012 5,600 -0.60 ▼ -9.68 5,700 5,700 5,600 5,200 29,120,000
20/07/2012 6,200 0.00 ■■ 0.00 5,900 6,300 5,800 22,700 140,740,000
19/07/2012 6,200 0.40 ▲ 6.90 5,600 6,200 5,500 74,300 460,660,000
18/07/2012 5,800 0.00 ■■ 0.00 5,800 5,800 5,600 23,100 133,980,000
17/07/2012 5,800 0.20 ▲ 3.57 5,700 5,800 5,500 39,900 231,420,000
16/07/2012 5,600 0.10 ▲ 1.82 5,600 5,700 5,300 12,100 67,760,000
13/07/2012 5,500 0.30 ▲ 5.77 5,200 5,500 5,200 79,400 436,700,000
12/07/2012 5,200 0.00 ■■ 0.00 5,100 5,300 5,000 20,700 107,640,000
11/07/2012 5,200 0.20 ▲ 4.00 5,200 5,200 5,000 18,900 98,280,000
10/07/2012 5,000 0.10 ▲ 2.04 5,000 5,100 4,800 7,600 38,000,000
09/07/2012 4,900 -0.30 ▼ -5.77 5,000 5,000 4,900 20,900 102,410,000
06/07/2012 5,200 0.00 ■■ 0.00 5,200 5,500 5,200 5,800 30,160,000
05/07/2012 5,200 0.20 ▲ 4.00 4,900 5,200 4,900 12,400 64,480,000
04/07/2012 5,000 -0.30 ▼ -5.66 5,200 5,200 5,000 26,100 130,500,000
03/07/2012 5,300 -0.30 ▼ -5.36 5,500 5,500 5,300 32,500 172,250,000
02/07/2012 5,600 -0.30 ▼ -5.08 5,900 5,900 5,500 20,300 113,680,000
29/06/2012 5,900 0.00 ■■ 0.00 5,900 6,000 5,900 25,800 152,220,000
28/06/2012 5,900 0.00 ■■ 0.00 5,800 6,000 5,800 26,200 154,580,000
27/06/2012 5,900 0.10 ▲ 1.72 5,900 6,100 5,800 33,500 197,650,000
26/06/2012 7,300 -0.10 ▼ -1.35 7,300 7,400 7,000 86,000 627,800,000
25/06/2012 7,400 -0.10 ▼ -1.33 8,000 8,000 7,300 44,400 328,560,000
22/06/2012 7,500 -0.30 ▼ -3.85 7,900 7,900 7,400 52,000 390,000,000
21/06/2012 7,800 -0.30 ▼ -3.70 8,100 8,100 7,800 32,300 251,940,000
20/06/2012 8,100 0.10 ▲ 1.25 7,900 8,100 7,600 46,100 373,410,000
19/06/2012 8,000 -0.20 ▼ -2.44 8,300 8,300 7,800 75,600 604,800,000
18/06/2012 8,200 0.20 ▲ 2.50 8,500 8,500 8,100 243,000 1,992,600,000
15/06/2012 8,000 0.50 ▲ 6.67 8,000 8,000 8,000 70,900 567,200,000
14/06/2012 7,500 0.50 ▲ 7.14 7,500 7,500 7,400 55,200 414,000,000
13/06/2012 7,000 -0.30 ▼ -4.11 7,300 7,300 7,000 48,900 342,300,000
12/06/2012 7,300 -0.30 ▼ -3.95 7,300 7,500 7,100 44,100 321,930,000
11/06/2012 7,600 0.60 ▲ 8.57 7,400 7,700 7,300 86,500 657,400,000
08/06/2012 7,000 -0.40 ▼ -5.41 7,900 7,900 7,000 92,300 646,100,000
07/06/2012 7,400 0.40 ▲ 5.71 7,200 7,400 7,000 128,300 949,420,000
06/06/2012 7,000 -0.20 ▼ -2.78 7,200 7,200 6,900 18,200 127,400,000
05/06/2012 7,200 0.30 ▲ 4.35 6,700 7,200 6,700 18,200 131,040,000
04/06/2012 6,900 0.30 ▲ 4.55 6,600 6,900 6,400 33,500 231,150,000
01/06/2012 6,600 0.00 ■■ 0.00 6,700 7,000 6,600 59,900 395,340,000
31/05/2012 6,600 -0.10 ▼ -1.49 6,700 6,800 6,400 96,000 633,600,000
30/05/2012 6,700 -0.20 ▼ -2.90 7,000 7,000 6,700 70,300 471,010,000
29/05/2012 6,900 -0.10 ▼ -1.43 6,900 7,000 6,600 43,400 299,460,000
28/05/2012 7,000 0.00 ■■ 0.00 7,400 7,400 6,900 57,300 401,100,000
25/05/2012 7,000 0.20 ▲ 2.94 7,000 7,000 6,900 46,300 324,100,000
24/05/2012 6,800 -0.20 ▼ -2.86 6,800 7,000 6,600 157,800 1,073,040,000
23/05/2012 7,000 -0.50 ▼ -6.67 7,200 7,200 7,000 74,100 518,700,000
22/05/2012 7,500 0.10 ▲ 1.35 7,900 7,900 7,300 74,100 555,750,000
21/05/2012 7,400 0.40 ▲ 5.71 7,200 7,400 7,200 98,400 728,160,000
18/05/2012 7,000 -0.50 ▼ -6.67 7,100 7,400 7,000 79,500 556,500,000
17/05/2012 7,500 -0.50 ▼ -6.25 8,000 8,000 7,500 139,500 1,046,250,000
16/05/2012 8,000 -0.60 ▼ -6.98 8,000 8,500 8,000 168,900 1,351,200,000
15/05/2012 8,600 -0.60 ▼ -6.52 8,600 8,800 8,600 98,700 848,820,000
14/05/2012 9,200 -0.50 ▼ -5.15 9,700 9,700 9,200 75,300 692,760,000
11/05/2012 9,700 -0.10 ▼ -1.02 10,200 10,400 9,600 136,600 1,325,020,000
10/05/2012 9,800 0.60 ▲ 6.52 8,900 9,800 8,900 288,000 2,822,400,000
09/05/2012 9,200 0.60 ▲ 6.98 8,700 9,200 8,500 267,900 2,464,680,000
08/05/2012 8,600 0.50 ▲ 6.17 8,600 8,600 8,500 346,100 2,976,460,000
07/05/2012 8,100 0.40 ▲ 5.19 8,100 8,100 8,100 44,800 362,880,000
04/05/2012 7,700 0.50 ▲ 6.94 7,300 7,700 7,300 139,000 1,070,300,000
03/05/2012 7,200 0.00 ■■ 0.00 7,100 7,300 6,900 52,700 379,440,000
02/05/2012 7,200 0.40 ▲ 5.88 7,000 7,200 7,000 117,700 847,440,000
27/04/2012 6,800 0.10 ▲ 1.49 6,800 7,000 6,700 51,800 352,240,000
26/04/2012 6,700 -0.30 ▼ -4.29 6,700 6,900 6,700 43,100 288,770,000
25/04/2012 7,000 0.20 ▲ 2.94 6,900 7,100 6,800 53,200 372,400,000
24/04/2012 6,800 0.20 ▲ 3.03 6,500 6,800 6,500 18,200 123,760,000
23/04/2012 6,600 -0.20 ▼ -2.94 6,900 6,900 6,600 19,200 126,720,000
20/04/2012 6,800 -0.20 ▼ -2.86 6,700 6,900 6,600 60,300 410,040,000
19/04/2012 7,000 -0.30 ▼ -4.11 7,000 7,200 6,800 103,900 727,300,000
18/04/2012 7,300 0.20 ▲ 2.82 7,000 7,400 7,000 96,600 705,180,000
17/04/2012 7,100 -0.20 ▼ -2.74 7,600 7,600 7,100 66,100 469,310,000
16/04/2012 7,300 0.20 ▲ 2.82 7,100 7,300 7,000 84,400 616,120,000
13/04/2012 7,100 -0.20 ▼ -2.74 7,600 7,700 6,800 88,500 628,350,000
12/04/2012 7,300 0.40 ▲ 5.80 7,100 7,300 7,100 182,500 1,332,250,000
11/04/2012 6,900 0.40 ▲ 6.15 6,700 6,900 6,600 124,800 861,120,000
10/04/2012 6,500 -0.20 ▼ -2.99 6,600 6,600 6,200 26,000 169,000,000
09/04/2012 6,700 0.00 ■■ 0.00 6,400 6,700 6,200 41,200 276,040,000
06/04/2012 6,700 -0.10 ▼ -1.47 7,000 7,000 6,300 18,100 121,270,000
05/04/2012 6,800 0.40 ▲ 6.25 6,100 6,800 6,000 55,400 376,720,000
04/04/2012 6,400 -0.40 ▼ -5.88 6,500 6,800 6,400 74,100 474,240,000
03/04/2012 6,800 0.10 ▲ 1.49 6,600 6,900 6,400 23,500 159,800,000
30/03/2012 6,700 -0.30 ▼ -4.29 6,800 6,800 6,400 46,700 312,890,000
29/03/2012 7,000 -0.10 ▼ -1.41 7,500 7,500 6,800 170,100 1,190,700,000
28/03/2012 7,100 0.40 ▲ 5.97 6,300 7,100 6,300 223,500 1,586,850,000
27/03/2012 6,700 0.30 ▲ 4.69 6,800 6,800 6,500 145,000 971,500,000
26/03/2012 6,400 0.40 ▲ 6.67 6,400 6,400 6,400 78,700 503,680,000
23/03/2012 6,000 0.30 ▲ 5.26 5,900 6,000 5,900 116,200 697,200,000
22/03/2012 5,700 0.00 ■■ 0.00 5,700 5,800 5,600 40,200 229,140,000
21/03/2012 5,700 0.10 ▲ 1.79 5,400 5,800 5,400 53,600 305,520,000
20/03/2012 5,600 0.10 ▲ 1.82 5,600 5,700 5,300 75,600 423,360,000
19/03/2012 5,500 -0.40 ▼ -6.78 5,800 5,800 5,500 16,500 90,750,000
16/03/2012 5,900 0.10 ▲ 1.72 5,900 6,000 5,800 24,900 146,910,000
15/03/2012 5,800 0.30 ▲ 5.45 5,200 5,800 5,200 28,000 162,400,000
14/03/2012 5,500 -0.30 ▼ -5.17 5,800 5,900 5,500 50,700 278,850,000
13/03/2012 5,800 0.10 ▲ 1.75 5,900 6,100 5,800 5,400 31,320,000
12/03/2012 5,700 0.00 ■■ 0.00 6,000 6,100 5,600 46,000 262,200,000
09/03/2012 5,700 -0.30 ▼ -5.00 6,000 6,000 5,600 22,200 126,540,000
08/03/2012 6,000 -0.40 ▼ -6.25 6,300 6,300 5,900 39,400 236,400,000
07/03/2012 6,400 -0.10 ▼ -1.54 6,300 6,500 6,300 68,300 437,120,000
06/03/2012 6,500 0.00 ■■ 0.00 6,900 6,900 6,200 109,600 712,400,000
05/03/2012 6,500 0.50 ▲ 8.33 6,300 6,500 6,300 54,900 356,850,000
02/03/2012 6,000 0.00 ■■ 0.00 5,800 6,300 5,800 57,400 344,400,000
01/03/2012 6,000 -0.20 ▼ -3.23 6,000 6,200 5,800 52,000 312,000,000
29/02/2012 6,200 0.40 ▲ 6.90 6,000 6,200 5,800 46,000 285,200,000
28/02/2012 5,800 0.00 ■■ 0.00 6,200 6,200 5,800 157,700 914,660,000
27/02/2012 5,800 0.30 ▲ 5.45 5,500 5,800 5,500 57,300 332,340,000
24/02/2012 5,500 0.20 ▲ 3.77 5,200 5,500 5,200 86,300 474,650,000
23/02/2012 5,300 0.30 ▲ 6.00 5,200 5,300 5,000 81,500 431,950,000
22/02/2012 5,000 0.20 ▲ 4.17 4,700 5,100 4,700 39,800 199,000,000
21/02/2012 4,800 -0.10 ▼ -2.04 5,100 5,100 4,800 42,100 202,080,000
20/02/2012 4,900 0.30 ▲ 6.52 4,800 4,900 4,800 88,800 435,120,000
17/02/2012 4,600 0.30 ▲ 6.98 4,500 4,600 4,400 14,500 66,700,000
16/02/2012 4,300 -0.30 ▼ -6.52 4,400 4,500 4,300 23,600 101,480,000
15/02/2012 4,600 0.00 ■■ 0.00 4,400 4,800 4,400 6,300 28,980,000
14/02/2012 4,600 0.10 ▲ 2.22 4,600 4,600 4,400 5,700 26,220,000
13/02/2012 4,500 -0.20 ▼ -4.26 4,500 4,500 4,400 18,700 84,150,000
10/02/2012 4,700 -0.30 ▼ -6.00 4,700 5,000 4,700 32,500 152,750,000
09/02/2012 5,000 -0.10 ▼ -1.96 5,100 5,100 5,000 17,300 86,500,000
08/02/2012 5,100 0.10 ▲ 2.00 5,000 5,100 4,900 61,900 315,690,000
07/02/2012 5,000 -0.10 ▼ -1.96 5,000 5,100 4,800 15,100 75,500,000
06/02/2012 5,100 -0.20 ▼ -3.77 5,300 5,300 5,100 13,100 66,810,000
03/02/2012 5,300 -0.10 ▼ -1.85 5,500 5,600 5,200 22,000 116,600,000
02/02/2012 5,400 0.30 ▲ 5.88 5,200 5,400 5,200 29,000 156,600,000
01/02/2012 5,100 -0.10 ▼ -1.92 5,200 5,200 5,100 8,400 42,840,000
31/01/2012 5,200 0.10 ▲ 1.96 5,300 5,400 5,200 13,700 71,240,000
30/01/2012 5,100 -0.10 ▼ -1.92 5,000 5,200 5,000 2,100 10,710,000
20/01/2012 5,200 0.20 ▲ 4.00 5,200 5,200 4,800 500 2,600,000
19/01/2012 5,000 0.30 ▲ 6.38 4,900 5,000 4,900 11,400 57,000,000
18/01/2012 4,700 0.10 ▲ 2.17 4,600 4,700 4,600 10,200 47,940,000
17/01/2012 4,600 0.20 ▲ 4.55 4,400 4,600 4,300 150,700 693,220,000
16/01/2012 4,400 0.10 ▲ 2.33 4,300 4,400 4,200 12,600 55,440,000
13/01/2012 4,300 0.00 ■■ 0.00 4,600 4,600 4,200 12,000 51,600,000
12/01/2012 4,300 -0.10 ▼ -2.27 4,500 4,500 4,300 11,900 51,170,000
11/01/2012 4,400 -0.50 ▼ -10.20 4,700 4,700 4,400 14,400 63,360,000
10/01/2012 4,900 0.20 ▲ 4.26 4,900 5,000 4,600 39,300 192,570,000
09/01/2012 4,700 0.10 ▲ 2.17 4,900 5,000 4,400 16,400 77,080,000
06/01/2012 4,600 -0.20 ▼ -4.17 4,900 4,900 4,600 4,800 22,080,000
05/01/2012 4,800 -0.20 ▼ -4.00 5,000 5,000 4,800 24,300 116,640,000
04/01/2012 5,000 -0.10 ▼ -1.96 5,300 5,400 5,000 46,000 230,000,000
03/01/2012 5,100 0.00 ■■ 0.00 5,300 5,400 5,100 18,800 95,880,000
30/12/2011 5,100 0.10 ▲ 2.00 5,300 5,300 5,100 26,200 133,620,000
29/12/2011 5,000 -0.30 ▼ -5.66 5,300 5,300 5,000 21,700 108,500,000
28/12/2011 5,300 -0.30 ▼ -5.36 5,400 5,800 5,300 44,800 237,440,000
27/12/2011 5,600 -0.20 ▼ -3.45 5,600 5,600 5,600 9,400 52,640,000
26/12/2011 5,800 -0.40 ▼ -6.45 6,200 6,500 5,800 28,700 166,460,000
23/12/2011 6,200 -0.20 ▼ -3.12 6,600 6,700 6,200 27,500 170,500,000
22/12/2011 6,400 -0.30 ▼ -4.48 6,800 6,800 6,400 32,000 204,800,000
21/12/2011 6,700 0.30 ▲ 4.69 6,800 6,900 6,400 3,300 22,110,000
20/12/2011 6,400 -0.60 ▼ -8.57 6,900 7,000 6,400 22,200 142,080,000
19/12/2011 7,000 0.20 ▲ 2.94 7,000 7,000 6,600 8,500 59,500,000
16/12/2011 6,800 0.20 ▲ 3.03 7,000 7,000 6,800 7,900 53,720,000
15/12/2011 6,600 -0.10 ▼ -1.49 6,900 6,900 6,600 10,000 66,000,000
14/12/2011 6,700 -0.10 ▼ -1.47 7,400 7,500 6,700 26,100 174,870,000
13/12/2011 6,800 -0.50 ▼ -6.85 7,500 7,500 6,800 19,800 134,640,000
12/12/2011 7,300 0.00 ■■ 0.00 7,300 7,300 7,300 3,900 28,470,000
09/12/2011 7,300 -0.20 ▼ -2.67 7,600 7,900 7,300 16,300 118,990,000
08/12/2011 7,500 0.00 ■■ 0.00 7,800 8,000 7,300 21,800 163,500,000
07/12/2011 7,500 0.00 ■■ 0.00 7,800 8,000 7,500 9,800 73,500,000
06/12/2011 7,500 -0.30 ▼ -3.85 7,900 8,200 7,500 18,900 141,750,000
05/12/2011 7,800 0.40 ▲ 5.41 7,500 7,800 7,400 28,800 224,640,000
02/12/2011 7,400 0.20 ▲ 2.78 7,600 7,700 7,400 8,400 62,160,000
01/12/2011 7,200 0.20 ▲ 2.86 7,600 7,700 7,000 15,600 112,320,000
30/11/2011 7,000 -0.10 ▼ -1.41 7,400 7,500 7,000 17,100 119,700,000
29/11/2011 7,100 -0.20 ▼ -2.74 7,100 7,300 7,100 6,600 46,860,000
28/11/2011 7,300 0.30 ▲ 4.29 7,400 7,700 7,100 12,900 94,170,000
25/11/2011 7,000 0.00 ■■ 0.00 7,300 7,500 7,000 10,100 70,700,000
24/11/2011 7,000 -0.20 ▼ -2.78 7,000 7,500 6,900 22,200 155,400,000
23/11/2011 7,200 -0.10 ▼ -1.37 7,300 7,700 7,200 23,000 165,600,000
22/11/2011 7,300 0.30 ▲ 4.29 7,300 7,400 7,200 7,600 55,480,000
21/11/2011 7,000 -0.60 ▼ -7.89 7,700 7,800 7,000 25,200 176,400,000
18/11/2011 7,600 0.30 ▲ 4.11 7,200 7,600 7,200 13,700 104,120,000
17/11/2011 7,300 -0.30 ▼ -3.95 7,800 8,000 7,300 10,200 74,460,000
16/11/2011 7,600 0.20 ▲ 2.70 7,600 7,700 7,400 24,300 184,680,000
15/11/2011 7,400 -0.20 ▼ -2.63 7,600 7,900 7,400 10,100 74,740,000
14/11/2011 7,600 -0.10 ▼ -1.30 7,800 8,200 7,400 15,400 117,040,000
11/11/2011 7,700 0.20 ▲ 2.67 7,800 7,900 7,200 13,200 101,640,000
10/11/2011 7,500 0.00 ■■ 0.00 7,100 7,500 7,000 12,500 93,750,000
09/11/2011 7,500 -0.40 ▼ -5.06 7,900 7,900 7,400 19,100 143,250,000
08/11/2011 7,900 0.30 ▲ 3.95 7,700 8,000 7,700 4,000 31,600,000
07/11/2011 7,600 -0.20 ▼ -2.56 7,800 8,100 7,600 15,300 116,280,000
04/11/2011 7,800 -0.20 ▼ -2.50 8,100 8,100 7,700 19,800 154,440,000
03/11/2011 8,000 0.00 ■■ 0.00 7,800 8,000 7,700 14,100 112,800,000
02/11/2011 8,000 -0.50 ▼ -5.88 8,100 8,100 8,000 25,500 204,000,000
01/11/2011 8,500 -0.20 ▼ -2.30 8,500 8,500 8,500 12,000 102,000,000
31/10/2011 8,700 -0.10 ▼ -1.14 9,200 9,400 8,600 10,800 93,960,000
28/10/2011 8,800 0.70 ▲ 8.64 8,900 8,900 8,400 55,500 488,400,000
27/10/2011 8,100 -0.30 ▼ -3.57 8,200 8,400 8,100 10,500 85,050,000
26/10/2011 8,400 0.10 ▲ 1.20 8,300 8,400 8,000 6,700 56,280,000
25/10/2011 8,300 -0.10 ▼ -1.19 8,100 8,400 8,100 2,300 19,090,000
24/10/2011 8,400 0.00 ■■ 0.00 8,500 8,600 8,200 6,700 56,280,000
21/10/2011 8,400 0.20 ▲ 2.44 8,300 8,500 7,800 46,100 387,240,000
20/10/2011 8,200 0.40 ▲ 5.13 8,400 8,400 8,000 31,700 259,940,000
19/10/2011 7,800 0.00 ■■ 0.00 8,100 8,100 7,800 9,400 73,320,000
18/10/2011 7,800 -0.20 ▼ -2.50 8,000 8,300 7,700 10,000 78,000,000
17/10/2011 8,000 -0.40 ▼ -4.76 8,000 8,300 8,000 13,300 106,400,000
14/10/2011 8,400 -0.20 ▼ -2.33 8,500 8,500 8,400 12,100 101,640,000
13/10/2011 8,600 0.40 ▲ 4.88 8,000 8,600 8,000 8,100 69,660,000
12/10/2011 8,200 -0.40 ▼ -4.65 8,200 8,800 8,200 27,300 223,860,000
11/10/2011 8,600 0.00 ■■ 0.00 8,900 9,000 8,600 64,500 554,700,000
10/10/2011 8,600 0.30 ▲ 3.61 8,700 8,700 8,600 300 2,580,000
07/10/2011 8,300 -0.40 ▼ -4.60 8,400 9,100 8,300 11,400 94,620,000
06/10/2011 8,700 0.50 ▲ 6.10 8,500 8,700 8,400 28,300 246,210,000
05/10/2011 8,200 0.00 ■■ 0.00 8,600 8,600 8,100 6,700 54,940,000
04/10/2011 8,200 0.30 ▲ 3.80 8,300 8,500 8,000 20,100 164,820,000
03/10/2011 7,900 -0.40 ▼ -4.82 8,700 8,700 7,900 1,600 12,640,000
30/09/2011 8,300 -0.10 ▼ -1.19 8,700 8,700 8,200 15,100 125,330,000
29/09/2011 8,400 -0.30 ▼ -3.45 8,600 8,600 8,300 33,300 279,720,000
28/09/2011 8,700 -0.10 ▼ -1.14 9,000 9,200 8,700 26,500 230,550,000
27/09/2011 8,800 0.00 ■■ 0.00 9,100 9,100 8,700 8,800 77,440,000
26/09/2011 8,800 0.00 ■■ 0.00 8,900 9,200 8,600 23,800 209,440,000
23/09/2011 8,800 -0.50 ▼ -5.38 9,200 9,300 8,700 21,800 191,840,000
22/09/2011 9,300 0.40 ▲ 4.49 9,200 9,300 8,900 18,400 171,120,000
21/09/2011 8,900 0.00 ■■ 0.00 9,500 9,500 8,800 67,700 602,530,000
20/09/2011 8,900 -0.80 ▼ -8.25 9,800 9,800 8,800 62,500 556,250,000
19/09/2011 9,700 0.70 ▲ 7.78 9,400 9,700 8,700 87,100 844,870,000
16/09/2011 9,000 -0.40 ▼ -4.26 9,900 9,900 9,000 71,100 639,900,000
15/09/2011 9,400 -0.20 ▼ -2.08 9,500 10,000 9,400 83,700 786,780,000
14/09/2011 9,600 0.00 ■■ 0.00 10,200 10,200 9,100 194,300 1,865,280,000
13/09/2011 9,600 0.60 ▲ 6.67 9,600 9,600 9,600 17,600 168,960,000
12/09/2011 9,000 0.40 ▲ 4.65 9,000 9,000 9,000 24,200 217,800,000
09/09/2011 8,600 0.70 ▲ 8.86 8,100 8,600 8,100 82,500 709,500,000
08/09/2011 7,900 0.00 ■■ 0.00 8,200 8,200 7,800 52,600 415,540,000
07/09/2011 7,900 0.50 ▲ 6.76 7,800 7,900 7,600 36,000 284,400,000
06/09/2011 7,400 -0.40 ▼ -5.13 7,700 7,700 7,400 32,200 238,280,000
05/09/2011 7,800 -0.40 ▼ -4.88 8,500 8,500 7,700 24,600 191,880,000
01/09/2011 8,200 0.30 ▲ 3.80 8,000 8,300 7,800 33,800 277,160,000
31/08/2011 7,900 0.00 ■■ 0.00 8,000 8,000 7,600 37,900 299,410,000
30/08/2011 7,900 0.20 ▲ 2.60 8,000 8,000 7,800 23,600 186,440,000
29/08/2011 7,700 0.60 ▲ 8.45 7,500 7,700 7,400 39,800 306,460,000
26/08/2011 7,100 0.10 ▲ 1.43 7,300 7,300 7,100 2,900 20,590,000
25/08/2011 7,000 -0.10 ▼ -1.41 7,300 7,300 7,000 13,500 94,500,000
24/08/2011 7,100 -0.20 ▼ -2.74 7,800 7,800 7,000 15,200 107,920,000
23/08/2011 7,300 -0.20 ▼ -2.67 7,200 7,900 7,200 13,400 97,820,000
22/08/2011 7,500 0.30 ▲ 4.17 7,200 7,500 7,200 9,400 70,500,000
19/08/2011 7,200 -0.20 ▼ -2.70 7,400 7,400 7,100 14,500 104,400,000
18/08/2011 7,400 0.00 ■■ 0.00 7,600 7,700 7,200 31,000 229,400,000
17/08/2011 7,400 0.40 ▲ 5.71 7,000 7,400 7,000 19,400 143,560,000
16/08/2011 7,000 0.30 ▲ 4.48 6,800 7,000 6,800 2,300 16,100,000
15/08/2011 6,700 -0.20 ▼ -2.90 6,900 6,900 6,700 4,000 26,800,000
12/08/2011 6,900 -0.10 ▼ -1.43 7,000 7,000 6,900 2,800 19,320,000
11/08/2011 7,000 -0.10 ▼ -1.41 7,200 7,200 6,900 5,900 41,300,000
10/08/2011 7,100 0.40 ▲ 5.97 6,800 7,100 6,800 3,300 23,430,000
09/08/2011 6,700 -0.40 ▼ -5.63 7,100 7,100 6,700 25,400 170,180,000
08/08/2011 7,100 -0.30 ▼ -4.05 7,100 7,100 7,100 5,500 39,050,000
05/08/2011 7,400 0.00 ■■ 0.00 7,700 7,700 7,400 1,000 7,400,000
04/08/2011 7,400 0.50 ▲ 7.25 7,300 7,400 7,200 16,700 123,580,000
03/08/2011 6,900 -0.20 ▼ -2.82 7,000 7,100 6,900 28,600 197,340,000
02/08/2011 7,100 -0.40 ▼ -5.33 7,500 7,500 7,100 19,700 139,870,000
01/08/2011 7,500 0.10 ▲ 1.35 7,600 7,600 7,500 7,600 57,000,000
29/07/2011 7,400 -0.40 ▼ -5.13 8,100 8,100 7,300 40,700 301,180,000
28/07/2011 7,800 -0.20 ▼ -2.50 7,800 8,100 7,700 23,400 182,520,000
27/07/2011 8,000 0.20 ▲ 2.56 7,700 8,000 7,700 7,500 60,000,000
26/07/2011 7,800 -0.20 ▼ -2.50 8,200 8,200 7,800 10,500 81,900,000
25/07/2011 8,000 -0.20 ▼ -2.44 7,800 8,000 7,800 17,900 143,200,000
22/07/2011 8,200 -0.10 ▼ -1.20 8,200 8,300 8,100 7,000 57,400,000
21/07/2011 8,300 -0.20 ▼ -2.35 8,500 8,500 8,300 5,000 41,500,000
20/07/2011 8,500 0.40 ▲ 4.94 8,000 8,500 8,000 14,200 120,700,000
19/07/2011 8,100 0.00 ■■ 0.00 8,200 8,200 8,000 6,200 50,220,000
18/07/2011 8,100 -0.30 ▼ -3.57 8,400 8,400 8,100 8,800 71,280,000
15/07/2011 8,400 0.00 ■■ 0.00 8,400 8,400 8,400 12,900 108,360,000
14/07/2011 8,400 0.00 ■■ 0.00 8,600 8,600 8,400 1,100 9,240,000
13/07/2011 8,400 -0.10 ▼ -1.18 8,300 8,400 8,300 6,200 52,080,000
12/07/2011 8,500 0.10 ▲ 1.19 8,200 8,500 8,100 13,500 114,750,000
11/07/2011 8,400 0.00 ■■ 0.00 9,000 9,000 8,400 4,300 36,120,000
08/07/2011 8,400 0.00 ■■ 0.00 8,500 8,500 8,400 23,700 199,080,000
07/07/2011 8,400 -0.20 ▼ -2.33 8,600 8,600 8,400 34,800 292,320,000
06/07/2011 8,600 -0.30 ▼ -3.37 9,000 9,000 8,500 16,800 144,480,000
05/07/2011 8,900 0.40 ▲ 4.71 8,900 8,900 8,900 15,600 138,840,000
04/07/2011 8,500 -0.10 ▼ -1.16 8,600 9,000 8,200 12,800 108,800,000
01/07/2011 8,600 -0.30 ▼ -3.37 8,600 8,600 8,500 11,900 102,340,000
30/06/2011 8,900 -0.10 ▼ -1.11 9,000 9,300 8,900 23,500 209,150,000
29/06/2011 9,000 0.00 ■■ 0.00 9,000 9,200 8,700 6,000 54,000,000
28/06/2011 9,000 -0.70 ▼ -7.22 9,400 9,400 9,000 49,000 441,000,000
27/06/2011 9,700 0.00 ■■ 0.00 9,500 9,700 9,500 2,700 26,190,000
24/06/2011 9,700 0.20 ▲ 2.11 9,600 9,900 9,500 10,500 101,850,000
23/06/2011 9,500 -0.30 ▼ -3.06 9,800 10,000 9,500 13,400 127,300,000
22/06/2011 9,800 -0.20 ▼ -2.00 10,300 10,300 9,800 24,200 237,160,000
21/06/2011 10,000 0.70 ▲ 7.53 9,800 10,000 9,400 35,600 356,000,000
20/06/2011 9,300 -0.60 ▼ -6.06 10,300 10,300 9,300 41,700 387,810,000
17/06/2011 9,900 -0.50 ▼ -4.81 10,900 10,900 9,900 60,800 601,920,000
16/06/2011 10,400 -0.50 ▼ -4.59 10,800 11,000 10,200 48,600 505,440,000
15/06/2011 10,900 -0.30 ▼ -2.68 11,200 11,200 10,900 21,500 234,350,000
14/06/2011 11,200 0.00 ■■ 0.00 11,500 11,900 11,200 106,000 1,187,200,000
13/06/2011 11,200 0.70 ▲ 6.67 10,700 11,200 10,500 44,900 502,880,000
10/06/2011 10,500 0.50 ▲ 5.00 10,300 10,500 10,300 153,200 1,608,600,000
09/06/2011 10,000 0.50 ▲ 5.26 9,600 10,100 9,500 66,000 660,000,000
08/06/2011 9,500 -0.10 ▼ -1.04 10,000 10,000 9,500 14,800 140,600,000
07/06/2011 9,600 0.50 ▲ 5.49 9,000 9,600 9,000 39,700 381,120,000
06/06/2011 9,100 -0.20 ▼ -2.15 9,000 9,100 8,900 10,000 91,000,000
03/06/2011 9,300 0.30 ▲ 3.33 9,600 9,600 9,000 57,900 538,470,000
02/06/2011 9,000 0.40 ▲ 4.65 9,000 9,000 9,000 26,000 234,000,000
01/06/2011 8,600 0.40 ▲ 4.88 8,200 8,600 8,200 21,600 185,760,000
31/05/2011 8,200 0.00 ■■ 0.00 8,100 8,500 8,000 41,000 336,200,000
30/05/2011 8,200 -0.50 ▼ -5.75 9,200 9,200 8,200 17,100 140,220,000
27/05/2011 8,700 0.00 ■■ 0.00 8,600 8,700 8,400 52,800 459,360,000
26/05/2011 8,700 0.50 ▲ 6.10 7,800 8,800 7,800 58,900 512,430,000
25/05/2011 8,200 -0.60 ▼ -6.82 8,600 8,800 8,200 48,800 400,160,000
24/05/2011 8,800 -0.50 ▼ -5.38 9,000 9,000 8,800 80,100 704,880,000
23/05/2011 9,300 -0.60 ▼ -6.06 9,500 10,500 9,300 40,000 372,000,000
20/05/2011 9,900 -0.40 ▼ -3.88 10,000 10,000 9,900 7,600 75,240,000
19/05/2011 10,300 -0.20 ▼ -1.90 10,500 10,500 10,300 9,800 100,940,000
18/05/2011 10,500 -0.30 ▼ -2.78 10,900 10,900 10,400 13,100 137,550,000
17/05/2011 10,800 -0.80 ▼ -6.90 12,000 12,000 10,800 33,300 359,640,000
16/05/2011 11,600 -0.20 ▼ -1.69 11,600 11,800 11,600 14,700 170,520,000
13/05/2011 11,800 -0.20 ▼ -1.67 11,800 11,900 11,800 13,300 156,940,000
12/05/2011 12,000 -0.10 ▼ -0.83 11,900 12,100 11,900 11,000 132,000,000
11/05/2011 12,100 0.20 ▲ 1.68 12,300 12,300 12,000 19,200 232,320,000
10/05/2011 11,900 -0.20 ▼ -1.65 12,100 12,100 11,900 18,400 218,960,000
09/05/2011 12,100 0.00 ■■ 0.00 12,200 12,400 11,900 8,500 102,850,000
06/05/2011 12,100 0.10 ▲ 0.83 12,000 12,100 11,500 17,700 214,170,000
05/05/2011 12,000 -0.60 ▼ -4.76 12,300 12,400 11,900 12,900 154,800,000
04/05/2011 12,600 0.40 ▲ 3.28 12,900 13,100 12,400 4,400 55,440,000
29/04/2011 12,200 0.10 ▲ 0.83 12,400 12,900 12,200 18,600 226,920,000
28/04/2011 12,100 -0.10 ▼ -0.82 12,500 12,500 12,100 37,900 458,590,000
27/04/2011 12,200 -0.10 ▼ -0.81 12,300 12,300 12,200 3,000 36,600,000
26/04/2011 12,300 -0.70 ▼ -5.38 12,500 13,000 12,300 2,200 27,060,000
25/04/2011 13,000 0.80 ▲ 6.56 12,600 13,000 12,400 32,700 425,100,000
22/04/2011 12,200 -0.20 ▼ -1.61 12,300 12,300 12,100 31,900 389,180,000
21/04/2011 12,400 -0.70 ▼ -5.34 12,800 12,800 12,400 15,200 188,480,000
20/04/2011 13,100 0.00 ■■ 0.00 12,500 13,200 12,500 13,800 180,780,000
19/04/2011 13,100 0.10 ▲ 0.77 13,200 13,400 13,100 27,500 360,250,000
18/04/2011 13,000 -0.70 ▼ -5.11 13,300 13,800 13,000 7,600 98,800,000
15/04/2011 13,700 0.10 ▲ 0.74 14,100 14,100 13,700 35,600 487,720,000
14/04/2011 13,600 -0.20 ▼ -1.45 14,400 14,400 13,600 11,200 152,320,000
13/04/2011 13,800 -0.10 ▼ -0.72 13,800 13,800 13,700 9,000 124,200,000
08/04/2011 13,900 -0.20 ▼ -1.42 14,400 14,400 13,900 2,900 40,310,000
07/04/2011 14,100 -0.50 ▼ -3.42 14,500 14,500 14,100 9,800 138,180,000
06/04/2011 14,600 0.60 ▲ 4.29 14,200 14,700 14,000 30,200 440,920,000
05/04/2011 14,000 0.10 ▲ 0.72 13,800 14,200 13,700 12,700 177,800,000
04/04/2011 13,900 -0.10 ▼ -0.71 14,100 14,200 13,900 14,300 198,770,000
01/04/2011 14,000 0.10 ▲ 0.72 14,300 14,300 14,000 18,200 254,800,000
31/03/2011 13,900 -0.30 ▼ -2.11 14,200 14,200 13,900 16,900 234,910,000
30/03/2011 14,200 -0.10 ▼ -0.70 13,800 14,300 13,800 30,700 435,940,000
29/03/2011 14,300 -0.30 ▼ -2.05 14,900 14,900 14,300 19,000 271,700,000
28/03/2011 14,600 0.20 ▲ 1.39 15,000 15,000 14,300 34,000 496,400,000
25/03/2011 14,400 -0.30 ▼ -2.04 15,000 15,000 14,400 86,900 1,251,360,000
24/03/2011 14,700 -0.80 ▼ -5.16 15,100 15,100 14,500 15,700 230,790,000
23/03/2011 15,500 0.50 ▲ 3.33 15,000 15,500 14,800 20,400 316,200,000
22/03/2011 15,000 -0.60 ▼ -3.85 15,000 15,500 15,000 46,100 691,500,000
21/03/2011 15,600 0.00 ■■ 0.00 16,300 16,400 15,500 63,700 993,720,000
18/03/2011 15,600 0.90 ▲ 6.12 14,600 15,600 14,600 68,500 1,068,600,000
17/03/2011 14,700 0.00 ■■ 0.00 14,800 15,000 14,500 30,100 442,470,000
16/03/2011 14,700 0.10 ▲ 0.68 14,600 14,800 14,200 21,100 310,170,000
15/03/2011 14,600 0.00 ■■ 0.00 14,900 15,000 14,400 15,500 226,300,000
14/03/2011 14,600 -1.00 ▼ -6.41 15,600 15,600 14,600 60,200 878,920,000
11/03/2011 15,600 1.00 ▲ 6.85 15,400 15,600 15,400 78,100 1,218,360,000
10/03/2011 14,600 1.00 ▲ 7.35 14,000 14,600 14,000 25,600 373,760,000
09/03/2011 13,600 -0.50 ▼ -3.55 14,000 14,000 13,600 20,600 280,160,000
08/03/2011 14,100 -0.10 ▼ -0.70 14,600 14,600 14,100 23,600 332,760,000
07/03/2011 14,200 0.10 ▲ 0.71 14,100 14,300 14,100 14,600 207,320,000
04/03/2011 14,100 0.10 ▲ 0.71 14,500 14,500 13,700 15,500 218,550,000
03/03/2011 14,000 -0.40 ▼ -2.78 14,000 14,100 13,700 23,400 327,600,000
02/03/2011 14,400 -1.00 ▼ -6.49 15,000 15,000 14,400 66,300 954,720,000
01/03/2011 15,400 -0.30 ▼ -1.91 15,300 15,500 15,200 28,000 431,200,000
28/02/2011 15,700 0.20 ▲ 1.29 15,200 16,100 15,200 101,100 1,587,270,000
25/02/2011 15,500 0.20 ▲ 1.31 14,500 15,600 14,000 90,100 1,396,550,000
24/02/2011 15,300 -0.10 ▼ -0.65 15,000 15,300 14,300 38,800 593,640,000
23/02/2011 15,400 0.40 ▲ 2.67 15,200 15,800 15,000 54,200 834,680,000
22/02/2011 15,000 -0.60 ▼ -3.85 15,300 15,300 14,800 45,000 675,000,000
21/02/2011 15,600 -1.30 ▼ -7.69 16,900 16,900 15,600 51,500 803,400,000
18/02/2011 16,900 -0.90 ▼ -5.06 17,600 17,600 16,600 91,900 1,553,110,000
17/02/2011 17,800 -0.70 ▼ -3.78 18,300 18,300 17,500 17,400 309,720,000
16/02/2011 18,500 -0.20 ▼ -1.07 19,000 19,000 18,300 5,800 107,300,000
15/02/2011 18,700 -0.60 ▼ -3.11 18,700 18,800 18,600 13,200 246,840,000
14/02/2011 19,300 0.10 ▲ 0.52 20,500 20,500 19,000 5,500 106,150,000
11/02/2011 19,200 0.20 ▲ 1.05 19,200 19,400 19,000 16,200 311,040,000
10/02/2011 19,000 0.00 ■■ 0.00 19,600 19,700 19,000 3,700 70,300,000
09/02/2011 19,000 -0.80 ▼ -4.04 18,500 20,200 18,500 13,300 252,700,000
08/02/2011 19,800 0.50 ▲ 2.59 19,600 19,800 19,600 2,600 51,480,000
28/01/2011 19,300 0.00 ■■ 0.00 19,800 19,800 19,300 21,900 422,670,000
27/01/2011 19,300 0.70 ▲ 3.76 19,800 19,800 18,700 30,300 584,790,000
26/01/2011 18,600 0.10 ▲ 0.54 18,700 18,900 18,600 21,800 405,480,000
25/01/2011 18,500 -0.50 ▼ -2.63 19,900 19,900 18,500 32,900 608,650,000
24/01/2011 19,000 -0.60 ▼ -3.06 20,500 20,500 18,700 14,500 275,500,000
21/01/2011 19,600 0.20 ▲ 1.03 20,200 20,400 19,500 34,400 674,240,000
20/01/2011 19,400 -0.10 ▼ -0.51 19,900 20,800 19,400 12,700 246,380,000
19/01/2011 19,500 0.10 ▲ 0.52 18,900 20,100 18,900 43,700 852,150,000
18/01/2011 19,400 -0.80 ▼ -3.96 20,500 20,500 19,400 19,200 372,480,000
17/01/2011 20,200 0.00 ■■ 0.00 21,000 21,200 20,000 48,900 987,780,000
14/01/2011 20,200 0.30 ▲ 1.51 19,300 20,300 19,300 22,800 460,560,000
13/01/2011 19,900 0.30 ▲ 1.53 19,300 20,400 19,300 21,000 417,900,000
12/01/2011 19,600 1.50 ▲ 8.29 18,500 19,600 18,500 43,100 844,760,000
11/01/2011 18,100 -1.10 ▼ -5.73 18,700 18,700 18,100 30,400 550,240,000
10/01/2011 19,200 -1.10 ▼ -5.42 19,800 19,800 19,000 62,500 1,200,000,000
07/01/2011 20,300 -0.60 ▼ -2.87 20,600 20,700 20,300 27,600 560,280,000
06/01/2011 20,900 0.00 ■■ 0.00 20,800 20,900 20,100 21,900 457,710,000
05/01/2011 20,900 -1.10 ▼ -5.00 21,700 21,700 20,300 92,100 1,924,890,000
04/01/2011 22,000 0.30 ▲ 1.38 21,300 22,000 21,300 51,100 1,124,200,000
31/12/2010 21,700 0.40 ▲ 1.88 22,100 22,100 20,500 29,300 635,810,000
30/12/2010 21,300 0.30 ▲ 1.43 20,500 21,300 20,500 54,700 1,165,110,000
29/12/2010 21,000 0.70 ▲ 3.45 21,400 21,400 20,700 191,800 4,027,800,000
28/12/2010 20,300 1.60 ▲ 8.56 19,700 20,300 19,200 67,400 1,368,220,000
27/12/2010 18,700 -0.30 ▼ -1.58 19,100 19,100 18,700 33,200 620,840,000
24/12/2010 19,000 0.00 ■■ 0.00 18,000 19,800 18,000 28,600 543,400,000
23/12/2010 19,000 -0.50 ▼ -2.56 19,000 19,600 18,900 36,500 693,500,000
22/12/2010 19,500 -0.50 ▼ -2.50 20,400 20,500 19,500 48,000 936,000,000
21/12/2010 20,000 -0.70 ▼ -3.38 20,000 20,900 19,400 74,900 1,498,000,000
20/12/2010 20,700 -0.80 ▼ -3.72 21,800 21,800 20,300 51,300 1,061,910,000
17/12/2010 21,500 0.30 ▲ 1.42 20,500 22,000 20,500 35,400 761,100,000
16/12/2010 21,200 -1.00 ▼ -4.50 21,500 21,500 21,200 44,300 939,160,000
15/12/2010 22,200 -0.60 ▼ -2.63 24,200 24,200 22,100 60,100 1,334,220,000
14/12/2010 22,800 1.30 ▲ 6.05 23,000 23,000 21,500 255,100 5,816,280,000
13/12/2010 26,900 1.70 ▲ 6.75 26,900 26,900 26,800 108,600 2,921,340,000
10/12/2010 25,200 0.50 ▲ 2.02 25,000 25,200 24,900 98,800 2,489,760,000
09/12/2010 24,700 0.80 ▲ 3.35 23,000 25,600 22,700 201,700 4,981,990,000
08/12/2010 23,900 -1.80 ▼ -7.00 26,000 26,500 23,900 128,400 3,068,760,000
07/12/2010 25,700 1.60 ▲ 6.64 25,700 25,700 24,900 412,500 10,601,250,000
06/12/2010 24,100 1.50 ▲ 6.64 24,100 24,100 24,100 29,100 701,310,000
03/12/2010 22,600 0.50 ▲ 2.26 22,600 22,600 22,600 24,500 553,700,000
02/12/2010 22,100 2.10 ▲ 10.50 20,500 22,100 19,700 134,600 2,974,660,000
01/12/2010 20,000 0.00 ■■ 0.00 20,500 21,400 19,200 92,300 1,846,000,000
30/11/2010 20,000 0.90 ▲ 4.71 20,000 20,000 19,800 107,200 2,144,000,000
29/11/2010 19,100 0.90 ▲ 4.95 17,900 19,100 17,800 75,500 1,442,050,000
26/11/2010 18,200 1.00 ▲ 5.81 18,200 18,200 17,300 133,800 2,435,160,000
25/11/2010 17,200 1.20 ▲ 7.50 16,100 17,200 16,100 56,900 978,680,000
24/11/2010 16,000 0.00 ■■ 0.00 15,700 16,500 15,700 12,600 201,600,000
23/11/2010 16,000 0.10 ▲ 0.63 16,000 16,400 16,000 12,900 206,400,000
22/11/2010 15,900 -0.10 ▼ -0.62 16,000 16,000 15,700 27,800 442,020,000
19/11/2010 16,000 -0.90 ▼ -5.33 17,000 17,000 15,900 13,300 212,800,000
18/11/2010 16,900 0.90 ▲ 5.62 16,000 16,900 16,000 39,600 669,240,000
17/11/2010 16,000 0.00 ■■ 0.00 15,900 16,200 15,400 31,900 510,400,000
16/11/2010 16,000 -0.90 ▼ -5.33 16,500 16,500 15,800 66,200 1,059,200,000
15/11/2010 16,900 -0.90 ▼ -5.06 17,400 17,800 16,700 26,700 451,230,000
12/11/2010 17,800 -1.10 ▼ -5.82 18,300 18,300 17,800 63,000 1,121,400,000
11/11/2010 18,900 -0.60 ▼ -3.08 19,300 19,300 18,900 4,000 75,600,000
10/11/2010 19,500 -0.30 ▼ -1.52 19,300 19,600 19,300 6,900 134,550,000
09/11/2010 19,800 -0.70 ▼ -3.41 20,300 20,400 19,400 18,400 364,320,000
08/11/2010 20,500 -0.40 ▼ -1.91 21,100 21,100 20,500 3,800 77,900,000
05/11/2010 20,900 0.70 ▲ 3.47 20,200 21,000 20,100 10,100 211,090,000
04/11/2010 20,200 0.30 ▲ 1.51 20,400 20,400 19,800 19,100 385,820,000
03/11/2010 19,900 -0.10 ▼ -0.50 20,400 20,400 19,700 11,400 226,860,000
02/11/2010 20,000 -0.90 ▼ -4.31 20,700 20,800 20,000 10,200 204,000,000
01/11/2010 20,900 -0.20 ▼ -0.95 21,000 21,000 20,700 4,700 98,230,000
29/10/2010 21,100 -0.10 ▼ -0.47 21,200 21,300 21,000 6,300 132,930,000
28/10/2010 21,200 0.10 ▲ 0.47 21,800 21,900 21,200 8,300 175,960,000
27/10/2010 21,100 -0.30 ▼ -1.40 22,800 22,800 21,000 28,100 592,910,000
26/10/2010 21,400 0.90 ▲ 4.39 21,000 21,400 21,000 25,900 554,260,000
25/10/2010 20,500 0.00 ■■ 0.00 20,200 20,500 19,500 19,800 405,900,000
22/10/2010 20,500 -0.20 ▼ -0.97 20,500 20,600 19,800 26,200 537,100,000
21/10/2010 20,700 -1.00 ▼ -4.61 22,000 22,000 20,500 29,200 604,440,000
20/10/2010 21,700 -1.50 ▼ -6.47 23,500 24,100 21,700 52,000 1,128,400,000
19/10/2010 23,200 -1.40 ▼ -5.69 25,000 25,000 23,100 69,900 1,621,680,000
18/10/2010 24,600 -0.20 ▼ -0.81 24,700 24,900 24,600 9,300 228,780,000
15/10/2010 24,800 -0.50 ▼ -1.98 25,200 25,200 24,700 6,300 156,240,000
14/10/2010 25,300 -0.70 ▼ -2.69 26,000 26,000 25,000 7,200 182,160,000
13/10/2010 26,000 1.20 ▲ 4.84 25,200 26,000 25,200 6,200 161,200,000
12/10/2010 24,800 -1.00 ▼ -3.88 25,700 25,800 24,500 10,800 267,840,000
11/10/2010 25,800 -0.10 ▼ -0.39 26,000 26,200 25,700 8,100 208,980,000
08/10/2010 25,900 -0.40 ▼ -1.52 26,500 26,500 25,900 10,200 264,180,000
07/10/2010 26,300 -0.50 ▼ -1.87 27,900 27,900 26,100 31,400 825,820,000
06/10/2010 26,800 0.80 ▲ 3.08 26,900 27,000 26,000 25,200 675,360,000
05/10/2010 26,000 0.40 ▲ 1.56 25,500 26,100 25,500 8,200 213,200,000
04/10/2010 25,600 -1.40 ▼ -5.19 26,500 26,900 25,500 34,200 875,520,000
01/10/2010 27,000 0.00 ■■ 0.00 27,800 28,000 26,600 19,100 515,700,000
30/09/2010 27,000 -0.20 ▼ -0.74 27,100 27,100 26,500 22,100 596,700,000
29/09/2010 27,200 -0.70 ▼ -2.51 27,800 28,000 27,000 21,700 590,240,000
28/09/2010 27,900 0.10 ▲ 0.36 28,000 28,300 27,600 27,400 764,460,000
27/09/2010 27,800 0.40 ▲ 1.46 28,200 28,200 27,400 9,800 272,440,000
24/09/2010 27,400 0.30 ▲ 1.11 27,700 27,900 27,000 8,300 227,420,000
23/09/2010 27,100 -0.80 ▼ -2.87 27,600 27,600 26,400 40,000 1,084,000,000
22/09/2010 27,900 0.30 ▲ 1.09 28,500 28,500 27,600 18,200 507,780,000
21/09/2010 27,600 -1.10 ▼ -3.83 28,100 28,900 27,600 24,800 684,480,000
20/09/2010 28,700 -0.20 ▼ -0.69 29,800 30,200 28,700 48,700 1,397,690,000
17/09/2010 28,900 1.80 ▲ 6.64 28,200 28,900 27,600 78,200 2,259,980,000
16/09/2010 27,100 0.00 ■■ 0.00 27,500 27,500 26,900 17,600 476,960,000
15/09/2010 27,100 -0.30 ▼ -1.09 27,400 27,400 26,600 28,800 780,480,000
14/09/2010 27,400 0.80 ▲ 3.01 27,000 28,000 27,000 16,600 454,840,000
13/09/2010 26,600 -1.30 ▼ -4.66 28,200 28,200 26,400 55,900 1,486,940,000
10/09/2010 27,900 -2.20 ▼ -7.31 29,900 29,900 27,900 94,700 2,642,130,000
09/09/2010 30,100 0.90 ▲ 3.08 29,900 30,800 28,900 60,200 1,812,020,000
08/09/2010 29,200 -1.10 ▼ -3.63 29,000 29,500 28,800 79,000 2,306,800,000
07/09/2010 30,300 -0.90 ▼ -2.88 31,400 31,700 30,000 55,200 1,672,560,000
06/09/2010 31,200 1.50 ▲ 5.05 28,100 31,200 28,100 68,100 2,124,720,000
01/09/2010 29,700 1.60 ▲ 5.69 29,700 29,700 27,800 85,800 2,548,260,000
31/08/2010 28,100 1.80 ▲ 6.84 27,000 28,100 27,000 96,400 2,708,840,000
30/08/2010 26,300 1.60 ▲ 6.48 25,800 26,300 25,800 31,100 817,930,000
27/08/2010 24,700 -0.30 ▼ -1.20 25,200 25,200 24,300 23,100 570,570,000
26/08/2010 25,000 0.10 ▲ 0.40 25,500 25,700 24,000 31,900 797,500,000
25/08/2010 24,900 -1.40 ▼ -5.32 26,100 26,400 24,900 43,300 1,078,170,000
24/08/2010 26,300 -1.50 ▼ -5.40 28,500 28,500 26,300 97,800 2,572,140,000
23/08/2010 27,800 -1.20 ▼ -4.14 28,600 29,000 27,600 28,500 792,300,000
20/08/2010 29,000 -0.40 ▼ -1.36 29,300 30,000 28,300 49,200 1,426,800,000
19/08/2010 29,400 0.00 ■■ 0.00 29,500 30,000 29,200 8,300 244,020,000
18/08/2010 29,400 -1.60 ▼ -5.16 30,000 30,500 29,000 30,200 887,880,000
17/08/2010 31,000 0.00 ■■ 0.00 30,900 31,000 29,900 55,200 1,711,200,000
16/08/2010 31,000 1.10 ▲ 3.68 30,500 31,000 30,000 26,100 809,100,000
13/08/2010 29,900 0.10 ▲ 0.34 28,000 30,100 27,800 67,600 2,021,240,000
12/08/2010 29,800 -2.30 ▼ -7.17 30,800 30,800 29,800 61,100 1,820,780,000
11/08/2010 32,100 0.40 ▲ 1.26 31,600 32,500 31,000 40,200 1,290,420,000
10/08/2010 31,700 -1.50 ▼ -4.52 32,000 32,500 31,700 117,200 3,715,240,000
09/08/2010 33,200 -1.70 ▼ -4.87 34,600 34,700 33,000 48,800 1,620,160,000
06/08/2010 34,900 -0.10 ▼ -0.29 35,800 35,800 34,600 35,500 1,238,950,000
05/08/2010 35,000 0.70 ▲ 2.04 36,700 36,700 34,600 34,100 1,193,500,000
04/08/2010 34,300 -1.70 ▼ -4.72 35,100 35,100 34,000 53,200 1,824,760,000
03/08/2010 36,000 0.10 ▲ 0.28 36,900 36,900 35,800 35,000 1,260,000,000
02/08/2010 35,900 -1.30 ▼ -3.49 37,200 37,200 35,700 50,500 1,812,950,000
30/07/2010 37,200 0.20 ▲ 0.54 36,500 37,800 36,500 42,900 1,595,880,000
29/07/2010 37,000 -0.20 ▼ -0.54 37,500 37,500 36,700 52,200 1,931,400,000
28/07/2010 37,200 -1.00 ▼ -2.62 38,100 38,100 37,000 40,500 1,506,600,000
27/07/2010 38,200 0.20 ▲ 0.53 38,400 38,600 38,100 71,600 2,735,120,000
26/07/2010 38,000 -0.60 ▼ -1.55 38,500 39,000 38,000 94,100 3,575,800,000
23/07/2010 38,600 -0.20 ▼ -0.52 38,600 39,000 38,100 77,500 2,991,500,000
22/07/2010 38,800 -0.30 ▼ -0.77 39,100 39,100 38,100 24,800 962,240,000
21/07/2010 39,100 -1.10 ▼ -2.74 40,000 40,000 38,900 49,400 1,931,540,000
20/07/2010 40,200 -0.30 ▼ -0.74 40,800 41,000 40,000 35,200 1,415,040,000
19/07/2010 40,500 -0.50 ▼ -1.22 40,000 41,000 40,000 56,800 2,300,400,000
16/07/2010 41,000 0.00 ■■ 0.00 42,000 42,000 40,500 72,800 2,984,800,000
15/07/2010 41,000 -0.20 ▼ -0.49 41,000 42,000 40,800 99,700 4,087,700,000
14/07/2010 41,200 1.30 ▲ 3.26 39,700 41,300 39,700 197,100 8,120,520,000
13/07/2010 39,900 1.20 ▲ 3.10 39,000 40,300 38,700 80,000 3,192,000,000
12/07/2010 38,700 0.60 ▲ 1.57 38,000 39,000 37,500 52,700 2,039,490,000
09/07/2010 38,100 0.30 ▲ 0.79 38,000 38,100 37,600 40,000 1,524,000,000
08/07/2010 37,800 -0.20 ▼ -0.53 38,400 38,400 37,600 45,100 1,704,780,000
07/07/2010 38,000 -0.10 ▼ -0.26 39,000 39,000 37,900 39,200 1,489,600,000
06/07/2010 38,100 0.30 ▲ 0.79 37,400 39,000 37,400 106,200 4,046,220,000
05/07/2010 37,800 0.80 ▲ 2.16 37,000 37,800 37,000 14,400 544,320,000
02/07/2010 37,000 0.10 ▲ 0.27 37,000 37,200 36,800 25,800 954,600,000
01/07/2010 36,900 -0.40 ▼ -1.07 36,000 37,200 35,700 30,600 1,129,140,000
30/06/2010 37,300 -1.00 ▼ -2.61 37,000 37,300 37,000 27,200 1,014,560,000
29/06/2010 38,300 0.50 ▲ 1.32 38,000 38,700 37,900 27,300 1,045,590,000
28/06/2010 37,800 -0.20 ▼ -0.53 37,800 38,000 37,500 31,500 1,190,700,000
25/06/2010 38,000 -0.40 ▼ -1.04 38,000 38,300 37,400 37,300 1,417,400,000
24/06/2010 38,400 -0.10 ▼ -0.26 38,100 39,000 38,100 33,000 1,267,200,000
23/06/2010 38,500 0.70 ▲ 1.85 37,900 38,500 37,900 29,100 1,120,350,000
22/06/2010 37,800 -1.00 ▼ -2.58 38,800 38,800 37,600 51,400 1,942,920,000
21/06/2010 38,800 0.10 ▲ 0.26 38,700 39,400 38,700 55,600 2,157,280,000
18/06/2010 38,700 2.10 ▲ 5.74 38,900 38,900 38,300 47,600 1,842,120,000
17/06/2010 36,600 -2.70 ▼ -6.87 38,000 39,000 36,600 44,800 1,639,680,000
16/06/2010 39,300 0.50 ▲ 1.29 38,900 39,500 38,900 43,000 1,689,900,000
15/06/2010 38,800 0.70 ▲ 1.84 38,100 39,600 38,100 56,100 2,176,680,000
14/06/2010 38,100 0.50 ▲ 1.33 37,800 38,200 37,200 45,500 1,733,550,000
11/06/2010 37,600 0.70 ▲ 1.90 37,800 38,100 37,500 66,500 2,500,400,000
10/06/2010 36,900 0.40 ▲ 1.10 37,200 37,200 36,600 23,000 848,700,000
09/06/2010 36,500 0.70 ▲ 1.96 36,500 37,900 36,400 36,200 1,321,300,000
08/06/2010 35,800 0.60 ▲ 1.70 35,200 36,000 35,200 28,800 1,031,040,000
07/06/2010 35,200 -2.40 ▼ -6.38 36,000 36,400 35,000 89,900 3,164,480,000
04/06/2010 37,600 -0.50 ▼ -1.31 38,800 38,800 37,400 24,500 921,200,000
03/06/2010 38,100 -0.20 ▼ -0.52 40,000 40,000 38,100 37,600 1,432,560,000
02/06/2010 38,300 -0.10 ▼ -0.26 38,200 38,700 38,000 26,300 1,007,290,000
01/06/2010 38,400 -0.10 ▼ -0.26 38,000 38,400 37,200 37,300 1,432,320,000
31/05/2010 38,500 -0.80 ▼ -2.04 37,500 38,500 37,400 37,500 1,443,750,000
28/05/2010 39,300 2.40 ▲ 6.50 38,000 39,300 38,000 127,400 5,006,820,000
27/05/2010 36,900 -0.50 ▼ -1.34 36,900 37,200 36,500 46,300 1,708,470,000
26/05/2010 37,400 1.50 ▲ 4.18 37,000 37,500 36,300 57,400 2,146,760,000
25/05/2010 35,900 -0.80 ▼ -2.18 35,500 37,200 35,000 64,600 2,319,140,000
24/05/2010 36,700 2.50 ▲ 7.31 35,100 36,700 34,400 42,400 1,556,080,000
21/05/2010 34,200 -3.80 ▼ -10.00 36,000 36,000 34,200 165,700 5,666,940,000
20/05/2010 38,000 0.30 ▲ 0.80 36,000 38,700 35,300 92,500 3,515,000,000
19/05/2010 37,700 -2.40 ▼ -5.99 40,000 40,000 37,400 161,200 6,077,240,000
18/05/2010 40,100 0.10 ▲ 0.25 41,000 41,000 39,800 49,200 1,972,920,000
17/05/2010 40,000 -1.80 ▼ -4.31 40,000 41,800 39,000 65,400 2,616,000,000
14/05/2010 41,800 0.10 ▲ 0.24 41,900 42,500 40,500 58,100 2,428,580,000
13/05/2010 41,700 0.70 ▲ 1.71 40,000 42,500 39,500 117,400 4,895,580,000
12/05/2010 41,000 -2.70 ▼ -6.18 43,000 43,000 41,000 122,200 5,010,200,000
11/05/2010 43,700 0.40 ▲ 0.92 44,500 46,000 42,500 90,400 3,950,480,000
10/05/2010 43,300 -2.80 ▼ -6.07 46,100 46,100 42,900 117,100 5,070,430,000
07/05/2010 46,100 1.90 ▲ 4.30 47,000 47,100 44,000 391,200 18,034,320,000
06/05/2010 44,200 2.70 ▲ 6.51 42,000 44,200 41,400 350,500 15,492,100,000
05/05/2010 41,500 -0.50 ▼ -1.19 42,000 42,100 40,600 68,200 2,830,300,000
04/05/2010 42,000 0.20 ▲ 0.48 44,500 44,500 41,800 83,800 3,519,600,000
29/04/2010 41,800 1.20 ▲ 2.96 42,000 42,500 41,500 97,100 4,058,780,000
28/04/2010 40,600 -0.20 ▼ -0.49 40,500 40,800 39,900 36,000 1,461,600,000
27/04/2010 40,800 0.20 ▲ 0.49 40,600 41,000 40,600 47,800 1,950,240,000
26/04/2010 40,600 -0.30 ▼ -0.73 42,000 42,000 40,500 35,900 1,457,540,000
22/04/2010 40,900 -1.50 ▼ -3.54 44,000 44,400 40,700 93,000 3,803,700,000
21/04/2010 42,400 2.40 ▲ 6.00 40,500 42,400 40,500 196,300 8,323,120,000
20/04/2010 40,000 0.50 ▲ 1.27 40,500 40,600 39,000 91,900 3,676,000,000
19/04/2010 39,500 -0.70 ▼ -1.74 40,000 40,000 39,000 53,700 2,121,150,000
16/04/2010 40,200 -0.50 ▼ -1.23 41,500 41,500 40,000 39,900 1,603,980,000
15/04/2010 40,700 1.00 ▲ 2.52 39,900 41,000 39,500 80,700 3,284,490,000
14/04/2010 39,700 0.20 ▲ 0.51 39,000 40,000 39,000 44,600 1,770,620,000
13/04/2010 39,500 -1.20 ▼ -2.95 40,300 40,300 39,300 57,700 2,279,150,000
12/04/2010 40,700 -0.20 ▼ -0.49 41,400 41,500 39,600 66,000 2,686,200,000
09/04/2010 40,900 -0.90 ▼ -2.15 42,700 42,700 40,000 61,600 2,519,440,000
08/04/2010 41,800 2.00 ▲ 5.03 39,500 42,100 39,400 239,200 9,998,560,000
07/04/2010 39,800 0.70 ▲ 1.79 39,900 39,900 38,500 85,100 3,386,980,000
06/04/2010 39,100 -0.60 ▼ -1.51 39,900 40,600 39,000 48,100 1,880,710,000
05/04/2010 39,700 1.40 ▲ 3.66 39,700 39,900 39,000 60,600 2,405,820,000
02/04/2010 38,300 0.80 ▲ 2.13 37,500 38,800 37,500 55,700 2,133,310,000
01/04/2010 37,500 0.80 ▲ 2.18 37,000 37,500 35,900 99,300 3,723,750,000
31/03/2010 36,700 -1.10 ▼ -2.91 38,300 38,300 36,500 48,900 1,794,630,000
30/03/2010 37,800 -0.90 ▼ -2.33 38,700 38,700 37,500 35,200 1,330,560,000
29/03/2010 38,700 0.20 ▲ 0.52 39,000 39,400 38,000 31,300 1,211,310,000
26/03/2010 38,500 -0.30 ▼ -0.77 39,000 39,700 38,000 70,700 2,721,950,000
25/03/2010 38,800 -2.10 ▼ -5.13 40,800 40,800 38,000 82,600 3,204,880,000
24/03/2010 40,900 0.30 ▲ 0.74 40,700 41,800 40,000 79,100 3,235,190,000
23/03/2010 40,600 -1.30 ▼ -3.10 42,000 43,500 40,000 62,300 2,529,380,000
22/03/2010 41,900 -2.10 ▼ -4.77 44,200 44,200 41,600 76,300 3,196,970,000
19/03/2010 44,000 -0.50 ▼ -1.12 45,500 45,500 42,000 120,300 5,293,200,000
18/03/2010 44,500 2.90 ▲ 6.97 44,500 44,500 41,600 337,900 15,036,550,000
17/03/2010 41,600 2.70 ▲ 6.94 41,600 41,600 41,600 3,300 137,280,000
16/03/2010 60,500 0.50 ▲ 0.83 60,500 61,500 59,000 287,900 17,417,950,000
15/03/2010 60,000 -0.50 ▼ -0.83 61,400 62,500 59,600 205,200 12,312,000,000
12/03/2010 60,500 -2.50 ▼ -3.97 65,000 65,000 60,100 132,900 8,040,450,000
11/03/2010 63,000 2.50 ▲ 4.13 64,700 64,700 62,000 149,100 9,393,300,000
10/03/2010 60,500 0.30 ▲ 0.50 62,000 63,500 58,500 99,300 6,007,650,000
09/03/2010 60,200 0.50 ▲ 0.84 62,000 62,000 57,600 74,200 4,466,840,000
08/03/2010 59,700 3.40 ▲ 6.04 56,000 59,700 56,000 145,400 8,680,380,000
05/03/2010 56,300 1.50 ▲ 2.74 57,000 57,000 54,500 90,800 5,112,040,000
04/03/2010 54,800 -0.70 ▼ -1.26 56,000 57,000 53,700 68,100 3,731,880,000
03/03/2010 55,500 2.50 ▲ 4.72 53,900 56,300 53,000 75,600 4,195,800,000
02/03/2010 53,000 0.50 ▲ 0.95 52,000 54,400 52,000 72,100 3,821,300,000
01/03/2010 52,500 1.40 ▲ 2.74 52,000 52,500 51,000 35,800 1,879,500,000
26/02/2010 51,100 0.10 ▲ 0.20 50,600 51,100 50,500 15,700 802,270,000
25/02/2010 51,000 0.00 ■■ 0.00 52,900 52,900 50,500 12,100 617,100,000
24/02/2010 51,000 0.10 ▲ 0.20 48,000 51,500 48,000 31,800 1,621,800,000
23/02/2010 50,900 -2.10 ▼ -3.96 53,500 53,500 50,200 22,100 1,124,890,000
22/02/2010 53,000 0.40 ▲ 0.76 54,500 56,500 52,500 18,200 964,600,000
12/02/2010 52,600 0.60 ▲ 1.15 52,500 54,000 52,500 15,400 810,040,000
11/02/2010 52,000 0.90 ▲ 1.76 52,000 53,500 50,900 20,400 1,060,800,000
10/02/2010 51,100 0.50 ▲ 0.99 52,000 52,000 50,600 22,700 1,159,970,000
09/02/2010 50,600 -3.40 ▼ -6.30 52,000 52,000 50,600 54,200 2,742,520,000
08/02/2010 54,000 -1.90 ▼ -3.40 56,900 57,000 53,500 54,000 2,916,000,000
05/02/2010 55,900 2.00 ▲ 3.71 56,300 57,000 53,700 165,600 9,257,040,000
04/02/2010 53,900 3.40 ▲ 6.73 53,900 53,900 52,500 112,400 6,058,360,000
03/02/2010 50,500 4.00 ▲ 8.60 50,500 50,500 49,400 135,000 6,817,500,000
02/02/2010 46,500 -0.40 ▼ -0.85 49,500 49,500 46,400 12,600 585,900,000
01/02/2010 46,900 0.40 ▲ 0.86 46,300 47,000 46,000 34,000 1,594,600,000
29/01/2010 46,500 1.40 ▲ 3.10 46,000 47,000 45,000 34,100 1,585,650,000
28/01/2010 45,100 -1.90 ▼ -4.04 47,300 47,300 45,000 34,500 1,555,950,000
27/01/2010 47,000 -1.40 ▼ -2.89 51,000 51,000 47,000 22,500 1,057,500,000
26/01/2010 48,400 2.90 ▲ 6.37 46,500 48,400 46,500 48,200 2,332,880,000
25/01/2010 45,500 0.00 ■■ 0.00 44,700 45,900 44,700 12,500 568,750,000
22/01/2010 45,500 0.50 ▲ 1.11 45,700 46,000 43,700 30,200 1,374,100,000
21/01/2010 45,000 -2.00 ▼ -4.26 48,000 48,000 44,300 58,400 2,628,000,000
20/01/2010 47,000 -2.20 ▼ -4.47 50,500 50,500 46,200 28,000 1,316,000,000
19/01/2010 49,200 1.30 ▲ 2.71 48,000 50,400 48,000 32,200 1,584,240,000
18/01/2010 47,900 -3.10 ▼ -6.08 49,000 49,000 47,900 74,700 3,578,130,000
15/01/2010 51,000 -2.50 ▼ -4.67 53,400 53,400 50,000 50,000 2,550,000,000
14/01/2010 53,500 0.70 ▲ 1.33 53,000 53,500 52,000 65,600 3,509,600,000
13/01/2010 52,800 3.20 ▲ 6.45 47,700 53,500 47,400 74,400 3,928,320,000
12/01/2010 49,600 -3.80 ▼ -7.12 52,500 53,500 49,500 76,200 3,779,520,000
11/01/2010 53,400 -0.20 ▼ -0.37 53,000 55,000 52,000 55,900 2,985,060,000
08/01/2010 53,600 0.60 ▲ 1.13 54,000 57,700 51,000 126,200 6,764,320,000
07/01/2010 53,000 -2.40 ▼ -4.33 56,000 56,000 53,000 89,900 4,764,700,000
06/01/2010 55,400 -2.60 ▼ -4.48 58,400 59,400 55,300 93,100 5,157,740,000
05/01/2010 58,000 1.60 ▲ 2.84 60,000 60,200 57,200 95,200 5,521,600,000
04/01/2010 56,400 3.30 ▲ 6.21 56,000 56,400 55,500 28,500 1,607,400,000
31/12/2009 53,100 1.60 ▲ 3.11 52,000 53,100 51,300 96,500 5,124,150,000
30/12/2009 51,500 4.50 ▲ 9.57 46,000 51,500 46,000 258,557 13,315,685,500
29/12/2009 47,000 -1.50 ▼ -3.09 48,200 50,000 46,000 50,800 2,387,600,000
28/12/2009 48,500 2.80 ▲ 6.13 48,800 48,800 45,100 96,500 4,680,250,000
25/12/2009 45,700 2.00 ▲ 4.58 45,700 45,700 45,000 20,800 950,560,000
24/12/2009 43,700 1.70 ▲ 4.05 41,000 43,700 40,200 66,900 2,923,530,000
23/12/2009 42,000 2.00 ▲ 5.00 40,000 42,500 39,000 63,100 2,650,200,000
22/12/2009 40,000 -1.00 ▼ -2.44 40,200 43,000 40,000 39,800 1,592,000,000
21/12/2009 41,000 2.30 ▲ 5.94 40,800 41,000 40,800 35,300 1,447,300,000
18/12/2009 38,700 0.40 ▲ 1.04 36,300 38,700 36,300 48,000 1,857,600,000
17/12/2009 38,300 -0.20 ▼ -0.52 36,800 38,300 35,900 54,600 2,091,180,000
16/12/2009 38,500 -2.00 ▼ -4.94 39,400 39,400 38,500 18,400 708,400,000
15/12/2009 40,500 -1.70 ▼ -4.03 42,200 42,200 40,500 23,500 951,750,000
14/12/2009 42,200 3.00 ▲ 7.65 40,000 42,200 39,700 35,000 1,477,000,000
11/12/2009 39,200 -2.00 ▼ -4.85 40,100 40,200 39,200 47,200 1,850,240,000
10/12/2009 41,200 -2.90 ▼ -6.58 44,100 45,500 41,200 58,500 2,410,200,000
09/12/2009 44,100 -2.60 ▼ -5.57 45,000 45,000 44,100 51,400 2,266,740,000
08/12/2009 46,700 -1.50 ▼ -3.11 48,000 48,500 46,600 20,000 934,000,000
07/12/2009 48,200 0.20 ▲ 0.42 48,000 49,000 48,000 21,300 1,026,660,000
04/12/2009 48,000 0.00 ■■ 0.00 47,700 49,000 47,700 25,100 1,204,800,000
03/12/2009 48,000 0.10 ▲ 0.21 46,500 49,500 46,200 40,000 1,920,000,000
02/12/2009 47,900 -3.00 ▼ -5.89 53,500 53,500 47,500 54,200 2,596,180,000
01/12/2009 50,900 3.00 ▲ 6.26 50,800 50,900 49,900 36,200 1,842,580,000
30/11/2009 47,900 2.10 ▲ 4.59 45,500 47,900 45,500 68,800 3,295,520,000
27/11/2009 45,800 -1.30 ▼ -2.76 44,100 49,000 43,900 82,300 3,769,340,000
26/11/2009 47,100 -3.40 ▼ -6.73 48,100 50,000 47,100 24,300 1,144,530,000
25/11/2009 50,500 -3.00 ▼ -5.61 51,500 51,500 50,500 41,600 2,100,800,000
24/11/2009 53,500 -2.00 ▼ -3.60 57,500 57,500 53,500 23,700 1,267,950,000
23/11/2009 55,500 -2.30 ▼ -3.98 56,600 57,000 54,800 44,900 2,491,950,000
20/11/2009 57,800 -1.50 ▼ -2.53 59,700 59,700 57,400 29,500 1,705,100,000
19/11/2009 59,300 -0.70 ▼ -1.17 59,500 60,500 59,000 45,900 2,721,870,000
18/11/2009 60,000 1.80 ▲ 3.09 57,000 60,000 57,000 37,300 2,238,000,000
17/11/2009 58,200 -1.80 ▼ -3.00 60,500 60,500 58,000 17,800 1,035,960,000
16/11/2009 60,000 2.00 ▲ 3.45 60,000 61,500 59,100 48,000 2,880,000,000
13/11/2009 58,000 0.60 ▲ 1.05 55,000 59,500 55,000 50,600 2,934,800,000
12/11/2009 57,400 0.40 ▲ 0.70 56,000 58,400 55,700 42,600 2,445,240,000
11/11/2009 57,000 0.60 ▲ 1.06 56,700 58,000 53,500 52,300 2,981,100,000
10/11/2009 56,400 -4.10 ▼ -6.78 61,500 61,500 56,400 79,100 4,461,240,000
09/11/2009 60,500 -2.20 ▼ -3.51 65,000 65,000 60,500 17,800 1,076,900,000
06/11/2009 62,700 -0.80 ▼ -1.26 66,000 66,900 62,600 103,100 6,464,370,000
05/11/2009 63,500 5.10 ▲ 8.73 63,600 63,600 60,100 122,100 7,753,350,000
04/11/2009 58,400 -3.70 ▼ -5.96 58,400 64,000 58,400 132,500 7,738,000,000
03/11/2009 62,100 -4.60 ▼ -6.90 62,100 64,000 62,100 46,500 2,887,650,000
02/11/2009 66,700 -4.70 ▼ -6.58 68,000 68,000 66,700 68,700 4,582,290,000
30/10/2009 71,400 1.50 ▲ 2.15 72,200 74,100 69,500 117,200 8,368,080,000
29/10/2009 69,900 -2.50 ▼ -3.45 72,000 75,000 67,400 141,600 9,897,840,000
28/10/2009 72,400 4.00 ▲ 5.85 72,400 72,400 72,000 149,500 10,823,800,000
27/10/2009 68,400 3.90 ▲ 6.05 65,000 68,400 64,000 286,100 19,569,240,000
26/10/2009 64,500 -2.50 ▼ -3.73 66,800 66,800 63,500 171,800 11,081,100,000
23/10/2009 67,000 -3.50 ▼ -4.96 72,000 72,100 67,000 191,200 12,810,400,000
22/10/2009 70,500 -2.50 ▼ -3.42 73,000 73,600 70,000 198,400 13,987,200,000
21/10/2009 73,000 -0.90 ▼ -1.22 73,700 73,700 70,700 121,100 8,840,300,000
20/10/2009 73,900 1.30 ▲ 1.79 74,500 75,000 72,600 117,000 8,646,300,000
19/10/2009 72,600 0.80 ▲ 1.11 70,000 74,500 70,000 193,200 14,026,320,000
16/10/2009 71,800 -3.10 ▼ -4.14 75,000 75,000 71,800 237,300 17,038,140,000
15/10/2009 74,900 0.90 ▲ 1.22 79,000 79,000 74,000 293,900 22,013,110,000
14/10/2009 74,000 4.80 ▲ 6.94 74,000 74,000 69,200 470,500 34,817,000,000
13/10/2009 69,200 4.50 ▲ 6.96 69,200 69,200 69,200 69,800 4,830,160,000
12/10/2009 64,700 4.20 ▲ 6.94 64,700 64,700 64,700 4,200 271,740,000
09/10/2009 60,500 3.90 ▲ 6.89 60,500 60,500 60,500 25,200 1,524,600,000
08/10/2009 56,600 3.70 ▲ 6.99 56,600 56,600 56,600 47,700 2,699,820,000
07/10/2009 52,900 2.00 ▲ 3.93 52,900 52,900 52,900 13,000 687,700,000
06/10/2009 50,900 3.30 ▲ 6.93 49,000 50,900 48,500 224,000 11,401,600,000
05/10/2009 47,600 -1.20 ▼ -2.46 48,000 49,500 46,700 56,000 2,665,600,000
02/10/2009 48,800 -1.00 ▼ -2.01 48,000 48,900 47,700 100,200 4,889,760,000
01/10/2009 49,800 -0.50 ▼ -0.99 51,000 52,500 48,600 181,200 9,023,760,000
30/09/2009 50,300 0.50 ▲ 1.00 49,500 51,900 49,500 143,900 7,238,170,000
29/09/2009 49,800 -1.70 ▼ -3.30 51,000 51,000 49,000 57,500 2,863,500,000
28/09/2009 51,500 1.00 ▲ 1.98 52,300 52,300 49,700 99,700 5,134,550,000
25/09/2009 50,500 2.60 ▲ 5.43 47,000 51,000 47,000 113,800 5,746,900,000
24/09/2009 47,900 -2.00 ▼ -4.01 50,000 50,000 47,900 166,700 7,984,930,000
23/09/2009 49,900 -1.30 ▼ -2.54 52,400 53,000 48,900 169,100 8,438,090,000
22/09/2009 51,200 -0.10 ▼ -0.19 54,100 54,100 50,800 100,100 5,125,120,000
21/09/2009 51,300 3.20 ▲ 6.65 48,800 51,300 48,800 288,300 14,789,790,000
18/09/2009 48,100 0.60 ▲ 1.26 47,500 48,900 47,000 122,400 5,887,440,000
17/09/2009 47,500 -0.50 ▼ -1.04 48,000 48,800 47,000 65,900 3,130,250,000
16/09/2009 48,000 0.00 ■■ 0.00 49,500 49,500 47,100 136,500 6,552,000,000
15/09/2009 48,000 0.10 ▲ 0.21 47,600 48,500 46,600 134,000 6,432,000,000
14/09/2009 47,900 1.90 ▲ 4.13 47,000 48,500 46,100 135,200 6,476,080,000
11/09/2009 46,000 -0.40 ▼ -0.86 46,500 47,000 45,800 109,800 5,050,800,000
10/09/2009 46,400 -0.10 ▼ -0.22 47,000 47,000 45,600 41,000 1,902,400,000
09/09/2009 46,500 2.20 ▲ 4.97 47,000 47,400 45,500 185,300 8,616,450,000
08/09/2009 44,300 0.50 ▲ 1.14 44,000 45,000 43,700 63,200 2,799,760,000
07/09/2009 43,800 -2.20 ▼ -4.78 44,500 45,000 42,200 79,400 3,477,720,000
04/09/2009 46,000 -0.90 ▼ -1.92 47,300 47,300 44,200 145,000 6,670,000,000
03/09/2009 46,900 -1.40 ▼ -2.90 47,500 48,800 45,000 58,800 2,757,720,000
01/09/2009 48,300 2.40 ▲ 5.23 48,300 48,300 46,500 234,900 11,345,670,000
31/08/2009 45,900 2.40 ▲ 5.52 44,200 45,900 44,000 144,200 6,618,780,000
28/08/2009 43,500 1.60 ▲ 3.82 42,000 43,500 42,000 107,200 4,663,200,000
27/08/2009 41,900 0.10 ▲ 0.24 41,500 41,900 41,000 45,800 1,919,020,000
26/08/2009 41,800 0.20 ▲ 0.48 41,000 42,000 41,000 70,700 2,955,260,000
25/08/2009 41,600 -1.10 ▼ -2.58 42,700 42,700 40,800 39,700 1,651,520,000
24/08/2009 42,700 1.40 ▲ 3.39 43,000 43,300 42,300 68,800 2,937,760,000
21/08/2009 41,300 1.30 ▲ 3.25 41,500 42,900 41,100 150,600 6,219,780,000
20/08/2009 40,000 0.50 ▲ 1.27 40,000 41,000 39,500 89,000 3,560,000,000
19/08/2009 39,500 0.50 ▲ 1.28 39,500 40,000 39,000 28,700 1,133,650,000
18/08/2009 39,000 -0.30 ▼ -0.76 38,000 39,400 38,000 26,900 1,049,100,000
17/08/2009 39,300 -0.30 ▼ -0.76 39,900 40,000 39,000 17,500 687,750,000
14/08/2009 39,600 -0.40 ▼ -1.00 41,000 41,000 39,300 24,800 982,080,000
13/08/2009 40,000 -1.60 ▼ -3.85 42,500 43,000 39,500 44,900 1,796,000,000
12/08/2009 41,600 -0.50 ▼ -1.19 42,500 43,000 40,000 68,900 2,866,240,000
11/08/2009 42,100 2.60 ▲ 6.58 39,900 42,100 38,600 139,300 5,864,530,000
10/08/2009 39,500 0.90 ▲ 2.33 39,000 40,000 39,000 76,200 3,009,900,000
07/08/2009 38,600 0.00 ■■ 0.00 38,500 39,000 38,500 12,800 494,080,000
06/08/2009 38,600 -0.10 ▼ -0.26 38,800 39,300 38,200 31,100 1,200,460,000
05/08/2009 38,700 0.20 ▲ 0.52 38,500 39,000 38,200 40,500 1,567,350,000
04/08/2009 38,500 0.30 ▲ 0.79 38,500 39,100 38,000 26,400 1,016,400,000
03/08/2009 38,200 -0.40 ▼ -1.04 38,100 38,300 38,000 18,100 691,420,000
31/07/2009 38,600 1.00 ▲ 2.66 38,000 38,600 37,800 51,000 1,968,600,000
30/07/2009 37,600 -0.40 ▼ -1.05 37,100 38,300 37,100 27,900 1,049,040,000
29/07/2009 38,000 -0.40 ▼ -1.04 38,000 40,000 37,000 61,900 2,352,200,000
28/07/2009 38,400 -2.80 ▼ -6.80 41,200 41,200 38,400 67,300 2,584,320,000
27/07/2009 41,200 1.80 ▲ 4.57 42,100 42,100 40,000 90,200 3,716,240,000
24/07/2009 39,400 0.40 ▲ 1.03 39,300 39,400 39,000 15,900 626,460,000
23/07/2009 39,000 2.00 ▲ 5.41 36,800 39,800 35,300 74,200 2,893,800,000
22/07/2009 37,000 -0.50 ▼ -1.33 39,000 39,000 36,600 7,800 288,600,000
21/07/2009 37,500 0.00 ■■ 0.00 38,000 38,100 37,500 6,900 258,750,000
20/07/2009 37,500 -1.40 ▼ -3.60 38,500 38,500 37,500 7,600 285,000,000
17/07/2009 38,900 -0.60 ▼ -1.52 38,500 39,000 38,500 4,900 190,610,000
16/07/2009 39,500 1.00 ▲ 2.60 40,000 41,000 39,000 14,500 572,750,000
15/07/2009 38,500 0.50 ▲ 1.32 39,800 40,300 38,500 10,300 396,550,000
14/07/2009 38,000 0.10 ▲ 0.26 38,200 38,200 37,500 8,000 304,000,000
13/07/2009 37,900 -2.10 ▼ -5.25 40,000 40,000 37,600 12,000 454,800,000
10/07/2009 40,000 -1.40 ▼ -3.38 40,500 41,000 39,000 14,400 576,000,000
09/07/2009 41,400 2.40 ▲ 6.15 39,500 41,400 39,300 52,400 2,169,360,000
08/07/2009 39,000 -0.50 ▼ -1.27 37,600 39,700 37,600 3,500 136,500,000
07/07/2009 39,500 -1.20 ▼ -2.95 42,000 42,500 38,500 16,300 643,850,000
06/07/2009 40,700 1.70 ▲ 4.36 38,300 40,700 38,300 28,800 1,172,160,000
03/07/2009 39,000 0.00 ■■ 0.00 38,200 39,000 37,000 26,900 1,049,100,000
02/07/2009 39,000 1.20 ▲ 3.17 38,000 39,000 37,500 33,200 1,294,800,000
01/07/2009 37,800 -1.40 ▼ -3.57 38,500 38,500 37,100 27,900 1,054,620,000
30/06/2009 39,200 -0.90 ▼ -2.24 40,900 41,500 38,800 18,700 733,040,000
29/06/2009 40,100 -0.90 ▼ -2.20 41,500 41,500 39,200 9,700 388,970,000
26/06/2009 41,000 -0.60 ▼ -1.44 42,100 42,100 39,900 16,100 660,100,000
25/06/2009 41,600 -0.10 ▼ -0.24 44,400 44,400 39,000 25,900 1,077,440,000
24/06/2009 41,700 2.80 ▲ 7.20 40,000 41,700 40,000 6,500 271,050,000
23/06/2009 38,900 -2.90 ▼ -6.94 38,900 39,500 38,900 57,400 2,232,860,000
22/06/2009 41,800 -2.30 ▼ -5.22 44,900 44,900 41,800 41,600 1,738,880,000
19/06/2009 44,100 -1.90 ▼ -4.13 45,800 45,800 43,000 20,600 908,460,000
18/06/2009 46,000 2.00 ▲ 4.55 45,000 46,000 45,000 44,800 2,060,800,000
17/06/2009 44,000 0.10 ▲ 0.23 41,000 45,600 41,000 47,000 2,068,000,000
16/06/2009 43,900 -3.10 ▼ -6.60 47,000 47,000 43,900 64,600 2,835,940,000
15/06/2009 47,000 -1.90 ▼ -3.89 47,500 47,500 47,000 33,800 1,588,600,000
12/06/2009 48,900 -1.50 ▼ -2.98 51,500 52,900 48,000 66,800 3,266,520,000
11/06/2009 50,400 1.40 ▲ 2.86 47,700 51,000 46,000 59,200 2,983,680,000
10/06/2009 49,000 -1.00 ▼ -2.00 47,600 49,000 47,500 103,000 5,047,000,000
09/06/2009 50,000 -3.90 ▼ -7.24 55,000 55,000 49,800 89,900 4,495,000,000
08/06/2009 53,900 3.30 ▲ 6.52 53,000 53,900 52,000 93,200 5,023,480,000
05/06/2009 50,600 2.20 ▲ 4.55 51,700 51,700 49,000 141,400 7,154,840,000
04/06/2009 48,400 0.00 ■■ 0.00 47,200 49,300 47,100 71,400 3,455,760,000
03/06/2009 48,400 0.20 ▲ 0.41 49,500 49,500 47,100 50,300 2,434,520,000
02/06/2009 48,200 0.20 ▲ 0.42 51,200 51,200 48,200 70,200 3,383,640,000
01/06/2009 48,000 2.00 ▲ 4.35 47,400 48,000 47,400 60,500 2,904,000,000
29/05/2009 46,000 2.00 ▲ 4.55 43,500 46,000 43,500 61,400 2,824,400,000
28/05/2009 44,000 -3.00 ▼ -6.38 46,800 46,800 43,600 100,600 4,426,400,000
27/05/2009 47,000 -1.50 ▼ -3.09 49,100 49,100 46,000 123,400 5,799,800,000
26/05/2009 48,500 -2.50 ▼ -4.90 52,000 52,200 47,500 72,500 3,516,250,000
25/05/2009 51,000 2.70 ▲ 5.59 48,600 51,500 47,000 69,400 3,539,400,000
22/05/2009 48,300 -2.10 ▼ -4.17 53,200 53,200 47,000 69,100 3,337,530,000
21/05/2009 50,400 0.90 ▲ 1.82 48,000 53,500 46,500 208,100 10,488,240,000
20/05/2009 49,500 -3.00 ▼ -5.71 50,300 52,000 49,500 103,000 5,098,500,000
19/05/2009 52,500 1.70 ▲ 3.35 51,000 53,800 51,000 87,200 4,578,000,000
18/05/2009 50,800 3.10 ▲ 6.50 51,000 51,000 48,500 147,800 7,508,240,000
15/05/2009 47,700 2.20 ▲ 4.84 47,700 47,700 47,700 4,900 233,730,000
14/05/2009 45,500 2.90 ▲ 6.81 45,000 45,500 42,600 137,400 6,251,700,000
13/05/2009 42,600 2.60 ▲ 6.50 42,600 42,600 42,600 7,000 298,200,000
12/05/2009 60,000 -1.00 ▼ -1.64 60,000 62,000 57,600 318,700 19,122,000,000
11/05/2009 61,000 0.70 ▲ 1.16 63,000 63,000 59,200 130,000 7,930,000,000
08/05/2009 60,300 3.90 ▲ 6.91 60,000 60,300 53,000 161,200 9,720,360,000
07/05/2009 56,400 3.40 ▲ 6.42 56,400 56,400 56,400 25,800 1,455,120,000
06/05/2009 53,000 3.40 ▲ 6.85 53,000 53,000 50,000 378,400 20,055,200,000
05/05/2009 49,600 2.90 ▲ 6.21 49,900 49,900 48,000 134,400 6,666,240,000
04/05/2009 46,700 2.70 ▲ 6.14 46,700 46,700 46,700 5,200 242,840,000
29/04/2009 44,000 2.20 ▲ 5.26 44,000 44,000 42,000 82,500 3,630,000,000
28/04/2009 41,800 2.80 ▲ 7.18 39,500 41,800 39,400 113,900 4,761,020,000
27/04/2009 39,000 0.30 ▲ 0.78 39,900 39,900 38,500 18,100 705,900,000
24/04/2009 38,700 -1.30 ▼ -3.25 40,100 40,100 37,500 23,400 905,580,000
23/04/2009 40,000 0.50 ▲ 1.27 41,900 42,000 39,500 53,500 2,140,000,000
22/04/2009 39,500 0.80 ▲ 2.07 39,000 39,500 37,500 73,100 2,887,450,000
21/04/2009 38,700 -0.60 ▼ -1.53 36,600 39,000 36,600 114,800 4,442,760,000
20/04/2009 39,300 -2.70 ▼ -6.43 39,500 39,500 39,300 24,500 962,850,000
17/04/2009 42,000 -2.60 ▼ -5.83 46,000 46,600 41,800 70,800 2,973,600,000
16/04/2009 44,600 0.60 ▲ 1.36 46,800 47,000 42,000 63,300 2,823,180,000
15/04/2009 44,000 -4.50 ▼ -9.28 44,500 46,900 43,900 97,000 4,268,000,000
14/04/2009 48,500 2.30 ▲ 4.98 49,000 49,000 44,000 113,000 5,480,500,000
13/04/2009 46,200 2.90 ▲ 6.70 46,000 46,200 45,000 48,300 2,231,460,000
10/04/2009 43,300 3.40 ▲ 8.52 43,000 43,300 41,500 111,200 4,814,960,000
09/04/2009 39,900 -0.10 ▼ -0.25 42,700 43,500 39,200 60,600 2,417,940,000
08/04/2009 40,000 -3.30 ▼ -7.62 45,000 45,000 40,000 99,500 3,980,000,000
07/04/2009 43,300 2.70 ▲ 6.65 43,300 43,300 41,000 66,900 2,896,770,000
03/04/2009 40,600 2.10 ▲ 5.45 40,000 40,600 40,000 30,300 1,230,180,000
02/04/2009 38,500 1.70 ▲ 4.62 39,200 39,200 37,500 52,100 2,005,850,000
01/04/2009 36,800 1.30 ▲ 3.66 36,800 37,000 36,000 58,500 2,152,800,000
31/03/2009 35,500 0.90 ▲ 2.60 34,000 35,500 34,000 41,200 1,462,600,000
30/03/2009 34,600 0.50 ▲ 1.47 36,000 36,000 34,000 36,300 1,255,980,000
27/03/2009 34,100 -0.90 ▼ -2.57 35,900 37,700 34,100 82,500 2,813,250,000
26/03/2009 35,000 1.50 ▲ 4.48 35,200 36,000 33,500 54,900 1,921,500,000
25/03/2009 33,500 0.20 ▲ 0.60 33,300 35,000 32,800 50,300 1,685,050,000
24/03/2009 33,300 2.50 ▲ 8.12 33,300 33,300 32,200 40,700 1,355,310,000
23/03/2009 30,800 -1.90 ▼ -5.81 32,900 32,900 30,700 65,400 2,014,320,000
20/03/2009 32,700 0.70 ▲ 2.19 32,300 33,600 31,700 62,700 2,050,290,000
19/03/2009 32,000 0.50 ▲ 1.59 33,700 33,700 31,500 212,800 6,809,600,000
18/03/2009 31,500 1.70 ▲ 5.70 31,500 31,500 31,500 9,500 299,250,000
17/03/2009 29,800 1.80 ▲ 6.43 28,000 29,800 28,000 64,600 1,925,080,000
16/03/2009 28,000 0.50 ▲ 1.82 27,800 28,200 27,600 29,400 823,200,000
13/03/2009 27,500 -0.20 ▼ -0.72 28,400 28,900 27,200 31,300 860,750,000
12/03/2009 27,700 -0.80 ▼ -2.81 27,700 28,500 27,500 46,800 1,296,360,000
11/03/2009 28,500 1.40 ▲ 5.17 28,500 28,500 28,000 54,600 1,556,100,000
10/03/2009 27,100 1.60 ▲ 6.27 25,500 27,100 25,500 42,100 1,140,910,000
09/03/2009 25,500 0.70 ▲ 2.82 25,000 25,500 25,000 23,600 601,800,000
06/03/2009 24,800 0.10 ▲ 0.40 24,500 24,800 24,100 6,600 163,680,000
05/03/2009 24,700 0.80 ▲ 3.35 25,000 25,000 24,300 10,200 251,940,000
04/03/2009 23,900 -0.20 ▼ -0.83 23,500 24,100 23,100 19,800 473,220,000
03/03/2009 24,100 -0.40 ▼ -1.63 23,600 24,200 23,600 10,500 253,050,000
02/03/2009 24,500 0.00 ■■ 0.00 25,500 25,500 24,200 14,100 345,450,000
27/02/2009 24,500 -0.10 ▼ -0.41 24,500 25,500 24,200 7,700 188,650,000
26/02/2009 24,600 0.00 ■■ 0.00 24,200 24,600 24,000 8,900 218,940,000
25/02/2009 24,600 1.70 ▲ 7.42 24,500 24,600 24,500 11,100 273,060,000
24/02/2009 22,900 -1.40 ▼ -5.76 23,000 23,500 22,900 18,200 416,780,000
23/02/2009 24,300 -1.70 ▼ -6.54 25,000 25,000 24,300 17,400 422,820,000
20/02/2009 26,000 -0.50 ▼ -1.89 26,200 26,200 26,000 9,000 234,000,000
19/02/2009 26,500 -0.30 ▼ -1.12 27,500 27,500 25,900 10,900 288,850,000
18/02/2009 26,800 -0.60 ▼ -2.19 26,500 27,000 26,500 12,200 326,960,000
17/02/2009 27,400 -0.70 ▼ -2.49 28,100 28,100 27,000 14,400 394,560,000
16/02/2009 28,100 -0.10 ▼ -0.35 28,200 28,200 28,100 6,600 185,460,000
13/02/2009 28,200 0.00 ■■ 0.00 28,000 28,400 28,000 7,800 219,960,000
12/02/2009 28,200 0.20 ▲ 0.71 28,100 28,300 28,000 9,500 267,900,000
11/02/2009 28,000 -1.20 ▼ -4.11 29,000 29,000 27,800 14,200 397,600,000
10/02/2009 29,200 -0.90 ▼ -2.99 30,100 30,100 29,000 3,700 108,040,000
09/02/2009 30,100 0.90 ▲ 3.08 29,200 30,100 29,200 9,400 282,940,000
06/02/2009 29,200 1.20 ▲ 4.29 28,500 29,200 28,500 5,300 154,760,000
05/02/2009 28,000 -1.00 ▼ -3.45 28,200 28,500 27,500 26,100 730,800,000
04/02/2009 29,000 0.00 ■■ 0.00 28,300 30,400 28,200 11,600 336,400,000
03/02/2009 29,000 -0.70 ▼ -2.36 29,500 29,500 28,900 19,400 562,600,000
02/02/2009 29,700 -1.30 ▼ -4.19 33,000 33,000 29,700 4,900 145,530,000
23/01/2009 31,000 0.30 ▲ 0.98 31,600 31,600 31,000 1,200 37,200,000
22/01/2009 30,700 0.40 ▲ 1.32 30,200 31,000 30,100 2,800 85,960,000
21/01/2009 30,300 0.10 ▲ 0.33 30,000 30,400 30,000 13,400 406,020,000
20/01/2009 30,200 -0.40 ▼ -1.31 30,500 30,500 30,200 5,400 163,080,000
19/01/2009 30,600 -0.70 ▼ -2.24 31,000 31,000 30,500 11,900 364,140,000
16/01/2009 31,300 0.20 ▲ 0.64 31,700 31,700 31,000 6,300 197,190,000
15/01/2009 31,100 -0.60 ▼ -1.89 31,000 31,500 31,000 3,600 111,960,000
14/01/2009 31,700 0.10 ▲ 0.32 31,800 31,800 31,600 7,400 234,580,000
13/01/2009 31,600 -0.40 ▼ -1.25 32,000 32,000 31,500 7,900 249,640,000
12/01/2009 32,000 -0.30 ▼ -0.93 31,800 32,400 31,800 3,100 99,200,000
09/01/2009 32,300 0.50 ▲ 1.57 32,400 32,500 32,000 18,400 594,320,000
08/01/2009 31,800 -1.00 ▼ -3.05 32,500 32,500 31,800 4,100 130,380,000
07/01/2009 32,800 0.30 ▲ 0.92 32,900 33,700 32,200 21,900 718,320,000
06/01/2009 32,500 0.80 ▲ 2.52 31,900 32,500 31,900 11,900 386,750,000
05/01/2009 31,700 -0.30 ▼ -0.94 32,400 32,400 31,600 6,800 215,560,000
02/01/2009 32,000 -0.20 ▼ -0.62 32,000 32,000 31,500 3,200 102,400,000
31/12/2008 32,200 0.40 ▲ 1.26 32,000 32,900 31,800 17,700 569,940,000
30/12/2008 31,800 0.30 ▲ 0.95 31,500 32,000 31,500 7,700 244,860,000
29/12/2008 31,500 -0.20 ▼ -0.63 31,500 31,600 31,500 7,500 236,250,000
26/12/2008 31,700 0.00 ■■ 0.00 31,100 32,000 31,000 13,700 434,290,000
25/12/2008 31,700 -0.80 ▼ -2.46 31,700 32,100 31,700 17,300 548,410,000
24/12/2008 32,500 0.00 ■■ 0.00 31,600 32,500 31,300 30,600 994,500,000
23/12/2008 32,500 -1.30 ▼ -3.85 32,600 33,000 31,900 18,600 604,500,000
22/12/2008 33,800 0.60 ▲ 1.81 35,000 35,000 33,400 12,500 422,500,000
19/12/2008 33,200 -0.50 ▼ -1.48 33,000 33,500 31,600 12,600 418,320,000
18/12/2008 33,700 0.20 ▲ 0.60 33,900 33,900 32,700 12,600 424,620,000
17/12/2008 33,500 0.70 ▲ 2.13 33,200 33,500 31,800 15,200 509,200,000
16/12/2008 32,800 -2.50 ▼ -7.08 37,000 37,000 32,800 17,400 570,720,000
15/12/2008 35,300 2.20 ▲ 6.65 34,900 35,300 34,800 31,800 1,122,540,000
12/12/2008 33,100 2.00 ▲ 6.43 32,000 33,100 32,000 35,400 1,171,740,000
11/12/2008 31,100 0.60 ▲ 1.97 30,600 31,500 30,100 18,600 578,460,000
10/12/2008 30,500 -1.50 ▼ -4.69 31,000 31,200 30,000 15,900 484,950,000
09/12/2008 32,000 0.80 ▲ 2.56 31,400 33,500 31,400 21,400 684,800,000
08/12/2008 31,200 -2.00 ▼ -6.02 32,000 32,000 31,000 21,200 661,440,000
05/12/2008 33,200 -1.90 ▼ -5.41 35,100 35,100 33,000 29,100 966,120,000
04/12/2008 35,100 0.50 ▲ 1.45 36,800 36,800 34,700 7,300 256,230,000
03/12/2008 34,600 0.30 ▲ 0.87 34,700 35,700 34,400 9,700 335,620,000
02/12/2008 34,300 -0.90 ▼ -2.56 35,000 35,000 34,300 10,800 370,440,000
01/12/2008 35,200 0.00 ■■ 0.00 35,900 37,000 34,700 32,700 1,151,040,000
28/11/2008 35,200 2.20 ▲ 6.67 33,000 35,200 33,000 24,900 876,480,000
27/11/2008 33,000 -1.00 ▼ -2.94 33,000 33,400 32,000 22,400 739,200,000
26/11/2008 34,000 -1.50 ▼ -4.23 35,500 35,500 34,000 20,700 703,800,000
25/11/2008 35,500 0.80 ▲ 2.31 36,000 36,900 35,000 37,200 1,320,600,000
24/11/2008 34,700 -0.30 ▼ -0.86 36,000 36,000 34,200 25,600 888,320,000
21/11/2008 35,000 0.00 ■■ 0.00 33,000 35,500 32,800 26,700 934,500,000
20/11/2008 35,000 -2.50 ▼ -6.67 35,600 36,000 34,700 39,400 1,379,000,000
19/11/2008 37,500 -0.50 ▼ -1.32 35,900 39,000 35,900 8,500 318,750,000
18/11/2008 38,000 0.50 ▲ 1.33 36,100 39,000 36,000 11,000 418,000,000
17/11/2008 37,500 -1.60 ▼ -4.09 38,000 38,300 37,000 19,300 723,750,000
14/11/2008 39,100 1.60 ▲ 4.27 39,000 39,200 38,400 56,200 2,197,420,000
13/11/2008 37,500 -0.50 ▼ -1.32 34,600 38,000 34,600 42,900 1,608,750,000
12/11/2008 38,000 -1.30 ▼ -3.31 36,600 38,900 36,600 39,700 1,508,600,000
11/11/2008 39,300 -2.40 ▼ -5.76 41,000 41,000 39,300 26,700 1,049,310,000
10/11/2008 41,700 0.70 ▲ 1.71 43,900 43,900 41,100 50,900 2,122,530,000
07/11/2008 41,000 -2.40 ▼ -5.53 41,000 43,000 41,000 57,100 2,341,100,000
06/11/2008 43,400 0.10 ▲ 0.23 43,300 46,300 40,300 105,500 4,578,700,000
05/11/2008 43,300 2.40 ▲ 5.87 43,300 43,300 43,300 5,300 229,490,000
04/11/2008 40,900 1.90 ▲ 4.87 39,700 40,900 39,700 21,600 883,440,000
03/11/2008 39,000 0.70 ▲ 1.83 40,500 40,500 36,000 62,000 2,418,000,000
31/10/2008 38,300 2.00 ▲ 5.51 38,300 38,300 36,500 33,900 1,298,370,000
30/10/2008 36,300 2.20 ▲ 6.45 35,000 36,300 33,200 58,400 2,119,920,000
29/10/2008 34,100 -0.90 ▼ -2.57 34,100 34,100 33,000 65,100 2,219,910,000
28/10/2008 35,000 1.60 ▲ 4.79 31,300 35,000 31,200 81,700 2,859,500,000
27/10/2008 33,400 -2.60 ▼ -7.22 33,500 34,500 33,400 16,900 564,460,000
24/10/2008 36,000 -2.30 ▼ -6.01 37,000 37,000 35,800 73,600 2,649,600,000
23/10/2008 38,300 -2.70 ▼ -6.59 39,000 39,000 38,300 30,900 1,183,470,000
22/10/2008 41,000 -1.80 ▼ -4.21 42,700 42,700 40,000 23,800 975,800,000
21/10/2008 42,800 1.00 ▲ 2.39 44,000 44,200 41,000 39,900 1,707,720,000
20/10/2008 41,800 -0.20 ▼ -0.48 44,400 44,400 40,300 37,400 1,563,320,000
17/10/2008 42,000 0.90 ▲ 2.19 42,000 43,200 40,000 27,900 1,171,800,000
16/10/2008 41,100 -3.40 ▼ -7.64 41,000 42,800 40,700 44,900 1,845,390,000
15/10/2008 44,500 2.40 ▲ 5.70 45,000 45,000 41,500 80,000 3,560,000,000
14/10/2008 42,100 3.10 ▲ 7.95 42,100 42,100 42,100 2,000 84,200,000
13/10/2008 39,000 -2.20 ▼ -5.34 38,400 42,500 38,400 50,900 1,985,100,000
10/10/2008 41,200 -3.30 ▼ -7.42 41,200 41,200 41,200 22,300 918,760,000
09/10/2008 44,500 -1.30 ▼ -2.84 42,700 47,500 42,700 95,100 4,231,950,000
08/10/2008 45,800 -3.40 ▼ -6.91 45,800 47,000 45,800 88,800 4,067,040,000
07/10/2008 49,200 -3.60 ▼ -6.82 49,200 50,000 49,200 25,200 1,239,840,000
06/10/2008 52,800 -4.10 ▼ -7.21 56,000 56,000 52,800 52,700 2,782,560,000
03/10/2008 56,900 -1.70 ▼ -2.90 55,000 58,000 54,900 40,000 2,276,000,000
02/10/2008 58,600 0.60 ▲ 1.03 59,000 60,500 57,700 70,300 4,119,580,000
01/10/2008 58,000 -1.20 ▼ -2.03 60,000 62,000 56,000 56,500 3,277,000,000
30/09/2008 59,200 -4.30 ▼ -6.77 59,200 59,200 59,200 1,700 100,640,000
29/09/2008 63,500 -1.50 ▼ -2.31 62,000 67,000 62,000 41,100 2,609,850,000
26/09/2008 65,000 1.50 ▲ 2.36 67,000 67,000 63,500 109,800 7,137,000,000
25/09/2008 63,500 2.30 ▲ 3.76 59,000 64,000 59,000 49,900 3,168,650,000
24/09/2008 61,200 -0.30 ▼ -0.49 60,000 63,000 58,000 59,200 3,623,040,000
23/09/2008 61,500 -0.70 ▼ -1.13 65,000 65,900 57,900 124,400 7,650,600,000
22/09/2008 62,200 0.50 ▲ 0.81 62,200 62,200 62,200 2,200 136,840,000
19/09/2008 61,700 4.50 ▲ 7.87 53,700 61,700 53,700 70,800 4,368,360,000
18/09/2008 57,200 -3.20 ▼ -5.30 57,400 58,100 57,200 17,400 995,280,000
17/09/2008 60,400 -6.60 ▼ -9.85 64,800 64,800 60,400 72,200 4,360,880,000
16/09/2008 67,000 1.70 ▲ 2.60 66,900 68,500 61,000 145,100 9,721,700,000
15/09/2008 65,300 4.30 ▲ 7.05 60,000 65,300 57,000 97,800 6,386,340,000
12/09/2008 61,000 -3.60 ▼ -5.57 61,000 63,000 61,000 68,400 4,172,400,000
11/09/2008 64,600 -4.00 ▼ -5.83 68,000 70,000 64,600 98,400 6,356,640,000
10/09/2008 68,600 -3.40 ▼ -4.72 74,000 74,000 66,800 69,400 4,760,840,000
09/09/2008 72,000 -2.90 ▼ -3.87 69,800 80,000 69,700 161,900 11,656,800,000
08/09/2008 74,900 -5.60 ▼ -6.96 74,900 74,900 74,900 23,100 1,730,190,000
05/09/2008 80,500 -4.30 ▼ -5.07 82,000 82,000 80,500 40,300 3,244,150,000
04/09/2008 84,800 -6.70 ▼ -7.32 97,200 97,400 84,800 85,800 7,275,840,000
03/09/2008 91,500 3.50 ▲ 3.98 86,000 91,500 85,500 122,800 11,236,200,000
29/08/2008 88,000 -3.30 ▼ -3.61 85,100 90,000 85,100 100,700 8,861,600,000
28/08/2008 91,300 -1.20 ▼ -1.30 98,100 98,100 91,300 22,300 2,035,990,000
27/08/2008 92,500 -1.60 ▼ -1.70 97,000 100,500 92,500 167,100 15,456,750,000
26/08/2008 94,100 5.90 ▲ 6.69 94,000 94,100 92,000 103,800 9,767,580,000
25/08/2008 88,200 4.40 ▲ 5.25 86,000 88,200 82,500 96,700 8,528,940,000
22/08/2008 83,800 -1.50 ▼ -1.76 78,000 87,400 78,000 108,000 9,050,400,000
21/08/2008 85,300 7.30 ▲ 9.36 79,900 85,400 78,000 160,900 13,724,770,000
20/08/2008 78,000 -5.50 ▼ -6.59 77,100 85,000 77,100 148,100 11,551,800,000
19/08/2008 83,500 0.60 ▲ 0.72 84,000 88,000 77,100 174,600 14,579,100,000
18/08/2008 82,900 5.40 ▲ 6.97 82,900 82,900 80,000 118,200 9,798,780,000
15/08/2008 77,500 2.70 ▲ 3.61 77,500 77,500 77,500 18,600 1,441,500,000
14/08/2008 74,800 2.50 ▲ 3.46 73,000 74,800 73,000 145,100 10,853,480,000
13/08/2008 72,300 1.40 ▲ 1.97 73,500 73,500 69,000 150,100 10,852,230,000
12/08/2008 70,900 2.70 ▲ 3.96 70,900 70,900 68,000 132,100 9,365,890,000
11/08/2008 68,200 1.20 ▲ 1.79 67,800 68,200 67,800 46,700 3,184,940,000
08/08/2008 67,000 1.00 ▲ 1.52 66,500 68,000 64,800 117,700 7,885,900,000
07/08/2008 66,000 -3.00 ▼ -4.35 64,900 70,300 64,900 137,800 9,094,800,000
06/08/2008 69,000 3.40 ▲ 5.18 65,000 70,400 65,000 207,000 14,283,000,000
05/08/2008 65,600 -2.70 ▼ -3.95 71,000 71,000 65,600 46,300 3,037,280,000
04/08/2008 68,300 2.60 ▲ 3.96 68,300 68,300 67,900 77,500 5,293,250,000
01/08/2008 65,700 1.80 ▲ 2.82 65,700 65,700 65,000 93,500 6,142,950,000
31/07/2008 63,900 1.40 ▲ 2.24 63,900 63,900 61,000 83,100 5,310,090,000
30/07/2008 62,500 2.30 ▲ 3.82 62,500 62,500 59,000 107,500 6,718,750,000
29/07/2008 60,200 1.60 ▲ 2.73 60,200 60,200 58,000 92,600 5,574,520,000
28/07/2008 58,600 2.20 ▲ 3.90 58,600 58,600 54,500 79,200 4,641,120,000
25/07/2008 56,400 -0.10 ▼ -0.18 58,500 58,500 54,100 107,700 6,074,280,000
24/07/2008 56,500 -0.40 ▼ -0.70 52,400 56,500 52,400 84,800 4,791,200,000
23/07/2008 56,900 1.80 ▲ 3.27 52,900 57,300 52,900 142,100 8,085,490,000
22/07/2008 55,100 -0.30 ▼ -0.54 55,100 55,100 55,100 400 22,040,000
21/07/2008 55,400 -2.30 ▼ -3.99 57,700 60,000 55,400 48,600 2,692,440,000
18/07/2008 57,700 2.20 ▲ 3.96 57,700 57,700 57,700 47,700 2,752,290,000
17/07/2008 55,500 1.70 ▲ 3.16 55,500 55,500 55,500 200 11,100,000
16/07/2008 53,800 2.00 ▲ 3.86 53,800 53,800 51,900 79,700 4,287,860,000
15/07/2008 51,800 1.90 ▲ 3.81 51,800 51,800 51,800 1,100 56,980,000
14/07/2008 49,900 1.90 ▲ 3.96 49,900 49,900 49,900 600 29,940,000
11/07/2008 48,000 1.80 ▲ 3.90 48,000 48,000 48,000 700 33,600,000
10/07/2008 46,200 1.70 ▲ 3.82 46,200 46,200 46,200 200 9,240,000
09/07/2008 44,500 1.30 ▲ 3.01 44,500 44,500 44,500 1,000 44,500,000
08/07/2008 43,200 0.70 ▲ 1.65 43,200 43,200 41,600 71,200 3,075,840,000
07/07/2008 42,500 1.60 ▲ 3.91 42,500 42,500 39,400 106,900 4,543,250,000
04/07/2008 40,900 1.50 ▲ 3.81 40,900 40,900 40,900 4,100 167,690,000
03/07/2008 39,400 1.50 ▲ 3.96 39,400 39,400 39,400 4,800 189,120,000
02/07/2008 37,900 1.40 ▲ 3.84 37,900 37,900 37,900 16,300 617,770,000
01/07/2008 36,500 1.40 ▲ 3.99 36,500 36,500 36,500 500 18,250,000
30/06/2008 35,100 1.30 ▲ 3.85 35,100 35,100 35,100 4,900 171,990,000
27/06/2008 33,800 1.10 ▲ 3.36 33,800 33,800 33,000 51,300 1,733,940,000
26/06/2008 32,700 1.20 ▲ 3.81 32,700 32,700 31,000 75,100 2,455,770,000
25/06/2008 31,500 1.20 ▲ 3.96 31,500 31,500 31,500 2,400 75,600,000
24/06/2008 30,300 1.00 ▲ 3.41 30,300 30,300 30,300 14,800 448,440,000
23/06/2008 29,300 1.20 ▲ 4.27 28,200 29,300 28,200 7,800 228,540,000
20/06/2008 28,100 -0.80 ▼ -2.77 27,900 30,000 27,900 13,300 373,730,000
19/06/2008 28,900 -1.10 ▼ -3.67 28,900 30,100 28,900 28,700 829,430,000
18/06/2008 30,000 -0.10 ▼ -0.33 31,000 31,000 29,200 98,300 2,949,000,000
17/06/2008 30,100 0.80 ▲ 2.73 30,100 30,100 30,100 800 24,080,000
16/06/2008 29,300 0.80 ▲ 2.81 29,300 29,300 29,300 500 14,650,000
13/06/2008 28,500 0.80 ▲ 2.89 28,500 28,500 28,500 2,600 74,100,000
12/06/2008 27,700 0.80 ▲ 2.97 27,700 27,700 27,700 1,000 27,700,000
11/06/2008 26,900 0.60 ▲ 2.28 26,900 26,900 26,900 1,500 40,350,000
10/06/2008 26,300 0.50 ▲ 1.94 25,600 26,300 25,200 21,900 575,970,000
09/06/2008 25,800 -0.20 ▼ -0.77 25,300 26,000 25,300 18,500 477,300,000
06/06/2008 26,000 -0.80 ▼ -2.99 26,000 26,900 26,000 43,400 1,128,400,000
05/06/2008 26,800 -0.80 ▼ -2.90 26,800 26,800 26,800 3,000 80,400,000
04/06/2008 27,600 -0.80 ▼ -2.82 27,600 27,600 27,600 1,400 38,640,000
03/06/2008 28,400 -0.80 ▼ -2.74 28,400 28,400 28,400 800 22,720,000
02/06/2008 29,200 -0.70 ▼ -2.34 29,200 29,200 29,200 5,100 148,920,000
30/05/2008 29,900 -1.10 ▼ -3.55 31,600 31,600 29,900 23,700 708,630,000
29/05/2008 31,000 0.40 ▲ 1.31 29,800 31,500 29,700 29,700 920,700,000
28/05/2008 30,600 -0.90 ▼ -2.86 30,600 31,000 30,600 43,500 1,331,100,000
27/05/2008 31,500 -0.90 ▼ -2.78 31,500 31,500 31,500 4,200 132,300,000
26/05/2008 32,400 -0.70 ▼ -2.11 32,400 32,400 32,400 300 9,720,000
23/05/2008 33,100 -0.40 ▼ -1.19 33,500 34,100 33,100 7,100 235,010,000
22/05/2008 33,500 -0.50 ▼ -1.47 34,900 34,900 32,900 40,400 1,353,400,000
21/05/2008 34,000 0.90 ▲ 2.72 34,000 34,000 33,500 26,800 911,200,000
20/05/2008 33,100 1.10 ▲ 3.44 33,100 33,100 32,500 35,200 1,165,120,000
19/05/2008 32,000 0.60 ▲ 1.91 31,100 32,800 31,000 22,700 726,400,000
16/05/2008 31,400 -0.90 ▼ -2.79 31,400 33,200 31,400 57,700 1,811,780,000
15/05/2008 32,300 -0.90 ▼ -2.71 32,300 32,300 32,300 900 29,070,000
14/05/2008 33,200 -1.00 ▼ -2.92 33,200 33,200 33,200 3,300 109,560,000
13/05/2008 68,400 -2.10 ▼ -2.98 68,400 68,400 68,400 1,100 75,240,000
12/05/2008 70,500 -2.10 ▼ -2.89 70,500 70,500 70,500 4,200 296,100,000
09/05/2008 72,600 -2.20 ▼ -2.94 72,600 72,600 72,600 2,800 203,280,000
08/05/2008 74,800 -2.30 ▼ -2.98 74,800 74,800 74,800 2,100 157,080,000
07/05/2008 77,100 -2.30 ▼ -2.90 77,100 77,100 77,100 3,200 246,720,000
06/05/2008 79,400 -2.30 ▼ -2.82 79,400 79,400 79,400 3,500 277,900,000
05/05/2008 81,700 -1.60 ▼ -1.92 85,000 85,000 81,700 14,100 1,151,970,000
29/04/2008 83,300 -3.50 ▼ -4.03 86,000 88,000 83,300 27,700 2,307,410,000
28/04/2008 86,800 1.30 ▲ 1.52 84,200 86,800 83,000 10,700 928,760,000
25/04/2008 85,500 -0.70 ▼ -0.81 88,000 88,000 84,100 13,700 1,171,350,000
24/04/2008 86,200 -2.60 ▼ -2.93 86,200 88,800 86,200 32,500 2,801,500,000
23/04/2008 88,800 -2.60 ▼ -2.84 88,800 88,800 88,800 600 53,280,000
22/04/2008 91,400 -2.70 ▼ -2.87 92,500 92,500 91,400 14,000 1,279,600,000
21/04/2008 94,100 -1.90 ▼ -1.98 94,500 94,500 94,000 6,700 630,470,000
18/04/2008 96,000 -0.30 ▼ -0.31 98,300 98,300 93,100 24,300 2,332,800,000
17/04/2008 96,300 4.30 ▲ 4.67 90,700 96,300 90,700 44,300 4,266,090,000
16/04/2008 92,000 -7.50 ▼ -7.54 91,900 97,500 91,900 29,400 2,704,800,000
11/04/2008 99,500 2.30 ▲ 2.37 94,300 99,500 94,300 44,200 4,397,900,000
10/04/2008 97,200 -3.00 ▼ -2.99 97,200 97,500 97,200 21,200 2,060,640,000
09/04/2008 100,200 0.80 ▲ 0.80 101,800 101,800 98,900 53,200 5,330,640,000
08/04/2008 99,400 2.80 ▲ 2.90 99,400 99,400 93,800 106,200 10,556,280,000
07/04/2008 96,600 2.80 ▲ 2.99 96,600 96,600 96,600 2,300 222,180,000
04/04/2008 93,800 1.80 ▲ 1.96 93,800 93,800 93,800 100 9,380,000
03/04/2008 92,000 1.80 ▲ 2.00 92,000 92,000 92,000 200 18,400,000
02/04/2008 90,200 1.70 ▲ 1.92 90,200 90,200 90,200 200 18,040,000
01/04/2008 88,500 1.70 ▲ 1.96 88,500 88,500 88,500 2,500 221,250,000
31/03/2008 86,800 1.70 ▲ 2.00 86,800 86,800 86,800 400 34,720,000
28/03/2008 85,100 1.60 ▲ 1.92 85,100 85,100 85,100 2,100 178,710,000
27/03/2008 83,500 0.60 ▲ 0.72 83,500 83,500 83,500 100 8,350,000
26/03/2008 82,900 4.10 ▲ 5.20 71,300 86,600 71,300 51,300 4,252,770,000
25/03/2008 78,800 -8.60 ▼ -9.84 78,800 78,800 78,800 3,800 299,440,000
24/03/2008 87,400 -9.20 ▼ -9.52 89,000 90,000 87,400 8,600 751,640,000
21/03/2008 96,600 -3.40 ▼ -3.40 101,000 101,000 96,600 30,000 2,898,000,000
20/03/2008 100,000 -9.00 ▼ -8.26 109,000 112,500 100,000 32,700 3,270,000,000
19/03/2008 109,000 -8.60 ▼ -7.31 120,000 125,000 105,900 52,500 5,722,500,000
18/03/2008 117,600 -12.90 ▼ -9.89 117,600 117,600 117,600 9,400 1,105,440,000
17/03/2008 130,500 -13.50 ▼ -9.38 130,500 132,000 130,500 43,600 5,689,800,000
14/03/2008 144,000 -4.00 ▼ -2.70 145,100 149,000 140,000 25,900 3,729,600,000
13/03/2008 148,000 0.00 ■■ 0.00 150,000 155,100 145,300 15,200 2,249,600,000
12/03/2008 148,000 -7.40 ▼ -4.76 150,000 164,000 140,600 28,700 4,247,600,000
11/03/2008 155,400 -13.60 ▼ -8.05 160,000 160,100 155,400 23,800 3,698,520,000
10/03/2008 169,000 5.70 ▲ 3.49 179,500 179,600 150,000 53,300 9,007,700,000
07/03/2008 163,300 11.70 ▲ 7.72 163,300 163,300 163,300 5,000 816,500,000
06/03/2008 151,600 14.00 ▲ 10.17 124,200 151,600 124,200 38,100 5,775,960,000
05/03/2008 137,600 -15.10 ▼ -9.89 137,500 150,000 137,500 46,500 6,398,400,000
04/03/2008 152,700 -15.70 ▼ -9.32 152,700 152,800 152,700 5,300 809,310,000
03/03/2008 168,400 -18.60 ▼ -9.95 179,000 180,000 168,400 20,300 3,418,520,000
29/02/2008 187,000 -15.80 ▼ -7.79 200,000 200,000 182,300 13,800 2,580,600,000
28/02/2008 202,800 -1.20 ▼ -0.59 200,200 211,000 200,000 11,900 2,413,320,000
27/02/2008 204,000 -1.40 ▼ -0.68 205,000 212,000 200,000 17,400 3,549,600,000
26/02/2008 205,400 -26.40 ▼ -11.39 232,000 232,000 205,400 14,700 3,019,380,000
25/02/2008 231,800 13.30 ▲ 6.09 200,000 231,800 200,000 25,900 6,003,620,000
22/02/2008 218,500 -11.90 ▼ -5.16 210,000 230,000 208,800 47,500 10,378,750,000
21/02/2008 230,400 -19.60 ▼ -7.84 235,100 240,100 230,400 5,600 1,290,240,000
20/02/2008 250,000 -22.00 ▼ -8.09 258,000 273,000 249,000 15,500 3,875,000,000
19/02/2008 272,000 -5.00 ▼ -1.81 277,000 279,000 272,000 10,000 2,720,000,000
18/02/2008 277,000 -11.00 ▼ -3.82 285,000 285,000 265,000 16,400 4,542,800,000
15/02/2008 288,000 -2.00 ▼ -0.69 292,000 292,000 285,500 7,100 2,044,800,000
14/02/2008 290,000 0.00 ■■ 0.00 290,000 300,000 290,000 13,400 3,886,000,000
13/02/2008 290,000 -10.00 ▼ -3.33 300,000 300,000 290,000 5,500 1,595,000,000
12/02/2008 300,000 -20.00 ▼ -6.25 316,900 316,900 300,000 3,800 1,140,000,000
01/02/2008 320,000 1.00 ▲ 0.31 320,000 320,000 310,100 10,600 3,392,000,000
31/01/2008 319,000 -1.00 ▼ -0.31 323,000 323,000 295,000 8,300 2,647,700,000
30/01/2008 320,000 20.10 ▲ 6.70 320,000 328,700 318,000 35,400 11,328,000,000
29/01/2008 299,900 14.90 ▲ 5.23 282,900 306,000 282,900 21,900 6,567,810,000
28/01/2008 285,000 -0.50 ▼ -0.18 287,000 287,000 280,000 7,700 2,194,500,000
25/01/2008 285,500 0.40 ▲ 0.14 285,000 289,900 282,000 5,700 1,627,350,000
24/01/2008 285,100 -4.90 ▼ -1.69 291,000 298,900 281,000 17,600 5,017,760,000
23/01/2008 290,000 -5.80 ▼ -1.96 285,000 300,000 285,000 12,900 3,741,000,000
22/01/2008 295,800 -9.30 ▼ -3.05 300,100 300,100 292,200 7,400 2,188,920,000
21/01/2008 305,100 -9.90 ▼ -3.14 305,000 310,000 305,000 7,700 2,349,270,000
18/01/2008 315,000 17.00 ▲ 5.70 300,100 324,000 297,000 10,300 3,244,500,000
17/01/2008 298,000 -1.30 ▼ -0.43 327,000 327,000 290,000 23,800 7,092,400,000
16/01/2008 299,300 17.30 ▲ 6.13 292,900 299,300 290,000 18,200 5,447,260,000
15/01/2008 282,000 -11.10 ▼ -3.79 294,000 294,000 267,000 13,500 3,807,000,000
14/01/2008 293,100 -16.90 ▼ -5.45 295,600 300,000 293,000 2,700 791,370,000
11/01/2008 310,000 -19.00 ▼ -5.78 315,000 318,000 305,000 5,900 1,829,000,000
10/01/2008 329,000 21.40 ▲ 6.96 329,000 329,000 287,000 27,600 9,080,400,000
09/01/2008 307,600 -12.40 ▼ -3.88 325,000 325,000 307,000 8,600 2,645,360,000
08/01/2008 320,000 -19.00 ▼ -5.60 336,000 350,000 310,000 19,600 6,272,000,000
07/01/2008 339,000 -9.00 ▼ -2.59 351,000 351,000 330,000 7,300 2,474,700,000
04/01/2008 348,000 3.00 ▲ 0.87 340,000 357,000 340,000 5,800 2,018,400,000
03/01/2008 345,000 -5.00 ▼ -1.43 345,000 345,000 340,100 1,200 414,000,000
02/01/2008 350,000 -3.00 ▼ -0.85 318,000 364,000 318,000 2,800 980,000,000
28/12/2007 353,000 -2.00 ▼ -0.56 358,100 358,100 352,000 13,300 4,694,900,000
27/12/2007 355,000 -1.00 ▼ -0.28 360,000 365,000 355,000 5,200 1,846,000,000
26/12/2007 356,000 4.00 ▲ 1.14 351,000 365,000 351,000 7,700 2,741,200,000
25/12/2007 352,000 -16.00 ▼ -4.35 366,000 366,000 352,000 5,500 1,936,000,000
24/12/2007 368,000 -2.00 ▼ -0.54 371,000 371,000 366,000 1,900 699,200,000
21/12/2007 370,000 5.00 ▲ 1.37 366,000 375,000 365,000 4,100 1,517,000,000
20/12/2007 365,000 -8.00 ▼ -2.14 369,900 370,000 365,000 2,600 949,000,000
19/12/2007 373,000 8.00 ▲ 2.19 370,000 380,500 370,000 10,000 3,730,000,000
18/12/2007 365,000 3.90 ▲ 1.08 370,000 370,000 356,000 12,700 4,635,500,000
17/12/2007 361,100 -10.00 ▼ -2.69 360,100 370,000 360,100 3,200 1,155,520,000
14/12/2007 371,100 -0.90 ▼ -0.24 371,800 375,000 371,100 2,900 1,076,190,000
13/12/2007 372,000 -1.50 ▼ -0.40 375,000 376,000 370,000 10,000 3,720,000,000
12/12/2007 373,500 -1.30 ▼ -0.35 369,100 385,100 369,100 29,900 11,167,650,000
11/12/2007 374,800 -7.20 ▼ -1.88 385,000 390,000 373,500 31,700 11,881,160,000
10/12/2007 382,000 -8.00 ▼ -2.05 391,200 396,000 376,000 10,600 4,049,200,000
07/12/2007 390,000 8.00 ▲ 2.09 380,000 398,000 380,000 22,000 8,580,000,000
06/12/2007 382,000 -2.00 ▼ -0.52 384,900 384,900 375,000 12,700 4,851,400,000
05/12/2007 384,000 4.00 ▲ 1.05 380,000 384,000 353,200 28,400 10,905,600,000
04/12/2007 380,000 10.00 ▲ 2.70 380,000 400,000 375,000 28,200 10,716,000,000
03/12/2007 370,000 20.00 ▲ 5.71 353,000 375,000 350,000 13,700 5,069,000,000
30/11/2007 350,000 3.00 ▲ 0.86 353,400 353,400 342,200 7,900 2,765,000,000
29/11/2007 347,000 16.00 ▲ 4.83 330,000 350,700 330,000 35,800 12,422,600,000
28/11/2007 331,000 12.10 ▲ 3.79 289,000 340,000 287,000 22,100 7,315,100,000
27/11/2007 318,900 7.90 ▲ 2.54 319,900 320,000 315,000 24,800 7,908,720,000
26/11/2007 311,000 21.00 ▲ 7.24 291,000 318,700 289,900 28,900 8,987,900,000
23/11/2007 290,000 0.00 ■■ 0.00 291,000 291,000 288,000 6,300 1,827,000,000
22/11/2007 290,000 2.00 ▲ 0.69 280,000 295,000 279,000 19,800 5,742,000,000
21/11/2007 288,000 -3.10 ▼ -1.06 291,000 300,000 270,000 21,800 6,278,400,000
20/11/2007 291,100 -16.90 ▼ -5.49 300,000 308,000 286,000 14,800 4,308,280,000
19/11/2007 308,000 0.10 ▲ 0.03 300,000 311,000 300,000 8,200 2,525,600,000
16/11/2007 307,900 2.90 ▲ 0.95 310,000 311,000 295,000 11,000 3,386,900,000
15/11/2007 305,000 -20.00 ▼ -6.15 330,000 340,000 300,000 4,700 1,433,500,000
14/11/2007 325,000 31.80 ▲ 10.85 299,000 328,900 299,000 10,800 3,510,000,000
13/11/2007 293,200 -21.80 ▼ -6.92 315,000 325,700 293,200 9,000 2,638,800,000
12/11/2007 315,000 -38.00 ▼ -10.76 350,000 350,000 315,000 9,000 2,835,000,000
09/11/2007 353,000 -2.10 ▼ -0.59 354,000 354,000 341,000 5,200 1,835,600,000
08/11/2007 355,100 0.10 ▲ 0.03 367,000 367,000 350,000 800 284,080,000
07/11/2007 355,000 -5.00 ▼ -1.39 340,000 365,000 340,000 8,300 2,946,500,000
06/11/2007 360,000 0.00 ■■ 0.00 350,100 365,000 350,100 2,700 972,000,000
05/11/2007 360,000 -8.00 ▼ -2.17 350,000 360,000 340,000 3,600 1,296,000,000
02/11/2007 368,000 -22.00 ▼ -5.64 391,000 391,000 344,000 6,100 2,244,800,000
01/11/2007 390,000 32.00 ▲ 8.94 356,500 391,000 356,500 26,200 10,218,000,000
31/10/2007 358,000 -2.00 ▼ -0.56 356,000 361,100 350,000 4,000 1,432,000,000
30/10/2007 360,000 -9.00 ▼ -2.44 365,000 367,000 353,100 7,200 2,592,000,000
29/10/2007 369,000 -15.00 ▼ -3.91 364,000 369,000 364,000 3,700 1,365,300,000
26/10/2007 384,000 -6.00 ▼ -1.54 400,000 400,000 348,000 18,000 6,912,000,000
25/10/2007 390,000 0.00 ■■ 0.00 396,000 396,000 370,000 23,900 9,321,000,000
24/10/2007 390,000 14.00 ▲ 3.72 350,000 395,000 350,000 12,500 4,875,000,000
23/10/2007 376,000 -6.00 ▼ -1.57 381,800 381,800 370,600 12,400 4,662,400,000
22/10/2007 382,000 2.00 ▲ 0.53 370,000 383,000 369,000 13,600 5,195,200,000
19/10/2007 380,000 22.50 ▲ 6.29 322,200 393,600 322,200 23,600 8,968,000,000
18/10/2007 357,500 -18.50 ▼ -4.92 361,000 361,000 357,500 7,700 2,752,750,000
17/10/2007 376,000 -42.30 ▼ -10.11 459,400 459,400 376,000 18,400 6,918,400,000
16/10/2007 418,300 28.60 ▲ 7.34 415,000 418,300 413,000 20,000 8,366,000,000
15/10/2007 389,700 35.10 ▲ 9.90 388,900 389,700 345,000 31,500 12,275,550,000
12/10/2007 354,600 27.30 ▲ 8.34 354,600 354,600 331,000 26,800 9,503,280,000
11/10/2007 327,300 22.30 ▲ 7.31 320,000 327,300 315,000 20,400 6,676,920,000
10/10/2007 305,000 10.00 ▲ 3.39 296,000 312,000 290,000 26,900 8,204,500,000
09/10/2007 295,000 26.90 ▲ 10.03 280,000 295,000 275,000 34,600 10,207,000,000
08/10/2007 268,100 16.10 ▲ 6.39 265,000 272,000 265,000 15,500 4,155,550,000
05/10/2007 252,000 4.00 ▲ 1.61 246,000 255,000 246,000 9,300 2,343,600,000
04/10/2007 248,000 -7.00 ▼ -2.75 249,000 257,000 236,000 38,800 9,622,400,000
03/10/2007 255,000 0.00 ■■ 0.00 235,000 263,000 235,000 19,700 5,023,500,000
02/10/2007 255,000 -5.00 ▼ -1.92 260,000 287,600 250,000 11,400 2,907,000,000
01/10/2007 260,000 15.50 ▲ 6.34 252,000 263,800 251,000 15,400 4,004,000,000
28/09/2007 244,500 5.50 ▲ 2.30 238,000 244,500 238,000 25,300 6,185,850,000
27/09/2007 239,000 -1.00 ▼ -0.42 240,000 240,000 235,000 9,400 2,246,600,000
26/09/2007 240,000 -2.00 ▼ -0.83 245,000 245,000 240,000 20,000 4,800,000,000
25/09/2007 242,000 -17.60 ▼ -6.78 245,000 252,000 235,100 11,400 2,758,800,000
24/09/2007 259,600 4.60 ▲ 1.80 255,000 260,000 230,000 6,900 1,791,240,000
21/09/2007 255,000 5.00 ▲ 2.00 250,000 255,000 245,000 3,400 867,000,000
20/09/2007 250,000 7.00 ▲ 2.88 245,000 252,000 207,000 23,300 5,825,000,000
19/09/2007 243,000 -5.20 ▼ -2.10 228,000 243,000 228,000 39,400 9,574,200,000
18/09/2007 248,200 -21.80 ▼ -8.07 265,000 265,000 248,200 6,000 1,489,200,000
17/09/2007 270,000 2.50 ▲ 0.93 280,000 280,000 270,000 10,600 2,862,000,000
14/09/2007 267,500 8.10 ▲ 3.12 285,300 285,300 260,000 31,000 8,292,500,000
13/09/2007 259,400 23.50 ▲ 9.96 259,400 259,400 259,400 1,700 440,980,000
12/09/2007 235,900 21.40 ▲ 9.98 235,900 235,900 235,900 3,300 778,470,000
11/09/2007 214,500 19.50 ▲ 10.00 214,500 214,500 214,500 4,200 900,900,000
10/09/2007 195,000 17.30 ▲ 9.74 195,000 195,000 195,000 3,000 585,000,000
07/09/2007 177,700 14.00 ▲ 8.55 177,500 177,700 175,000 6,000 1,066,200,000
06/09/2007 163,700 14.80 ▲ 9.94 163,700 163,700 135,000 31,200 5,107,440,000
05/09/2007 148,900 13.50 ▲ 9.97 148,900 148,900 148,900 100 14,890,000
04/09/2007 135,400 14.40 ▲ 11.90 135,400 135,400 135,400 3,400 460,360,000
31/08/2007 359,000 4.00 ▲ 1.13 380,000 380,000 348,000 4,000 1,436,000,000
30/08/2007 355,000 3.80 ▲ 1.08 355,000 358,000 355,000 1,700 603,500,000
29/08/2007 351,200 -8.80 ▼ -2.44 364,500 364,500 351,200 2,300 807,760,000
28/08/2007 360,000 -15.00 ▼ -4.00 379,000 379,000 360,000 1,500 540,000,000
27/08/2007 375,000 20.00 ▲ 5.63 380,000 380,000 345,000 1,400 525,000,000
24/08/2007 355,000 5.00 ▲ 1.43 355,000 355,500 343,000 7,900 2,804,500,000
23/08/2007 350,000 -25.00 ▼ -6.67 365,000 365,000 350,000 1,400 490,000,000
22/08/2007 375,000 -4.00 ▼ -1.06 380,000 380,000 370,000 1,000 375,000,000
21/08/2007 379,000 4.00 ▲ 1.07 377,000 379,000 377,000 1,400 530,600,000
20/08/2007 375,000 -5.10 ▼ -1.34 379,000 379,000 375,000 600 225,000,000
17/08/2007 380,100 -1.90 ▼ -0.50 383,200 383,200 380,000 1,900 722,190,000
16/08/2007 382,000 -1.00 ▼ -0.26 382,500 385,000 382,000 1,800 687,600,000
15/08/2007 383,000 -2.00 ▼ -0.52 384,000 385,000 380,000 1,700 651,100,000
14/08/2007 385,000 4.90 ▲ 1.29 385,000 385,000 380,200 1,100 423,500,000
13/08/2007 380,100 -8.90 ▼ -2.29 381,000 386,000 380,000 900 342,090,000
10/08/2007 389,000 -6.90 ▼ -1.74 390,200 390,200 387,300 2,200 855,800,000
09/08/2007 395,900 10.10 ▲ 2.62 380,000 395,900 380,000 2,600 1,029,340,000
08/08/2007 385,800 -4.20 ▼ -1.08 400,000 400,000 385,400 1,100 424,380,000
07/08/2007 390,000 -10.00 ▼ -2.50 399,000 399,000 390,000 1,300 507,000,000
06/08/2007 400,000 0.00 ■■ 0.00 400,000 401,000 400,000 400 160,000,000
03/08/2007 400,000 10.00 ▲ 2.56 400,000 400,000 400,000 200 80,000,000
02/08/2007 390,000 -21.60 ▼ -5.25 410,000 410,000 390,000 1,200 468,000,000
01/08/2007 411,600 44.50 ▲ 12.12 400,000 411,600 400,000 600 246,960,000
31/07/2007 367,100 -31.40 ▼ -7.88 366,600 389,900 366,600 1,900 697,490,000
30/07/2007 398,500 -31.50 ▼ -7.33 439,500 439,500 398,000 2,900 1,155,650,000
27/07/2007 430,000 -10.00 ▼ -2.27 450,000 458,000 425,000 1,300 559,000,000
26/07/2007 440,000 27.00 ▲ 6.54 449,200 449,200 410,000 3,600 1,584,000,000
25/07/2007 413,000 35.00 ▲ 9.26 415,900 415,900 375,000 3,200 1,321,600,000
24/07/2007 378,000 -4.80 ▼ -1.25 380,000 380,000 377,900 1,400 529,200,000
23/07/2007 382,800 2.80 ▲ 0.74 383,000 383,000 382,800 200 76,560,000
20/07/2007 380,000 0.00 ■■ 0.00 379,000 381,500 379,000 400 152,000,000
19/07/2007 380,000 6.00 ▲ 1.60 376,000 380,000 376,000 800 304,000,000
18/07/2007 374,000 0.00 ■■ 0.00 377,000 377,000 374,000 300 112,200,000
17/07/2007 374,000 0.50 ▲ 0.13 363,000 398,000 363,000 2,100 785,400,000
16/07/2007 373,500 2.50 ▲ 0.67 375,500 375,500 373,000 500 186,750,000
13/07/2007 371,000 -9.00 ▼ -2.37 373,000 385,000 371,000 400 148,400,000
12/07/2007 380,000 25.00 ▲ 7.04 355,000 380,000 355,000 4,100 1,558,000,000
11/07/2007 355,000 5.00 ▲ 1.43 350,000 355,000 350,000 1,000 355,000,000
10/07/2007 350,000 -0.50 ▼ -0.14 351,000 351,000 349,500 3,100 1,085,000,000
09/07/2007 350,500 0.50 ▲ 0.14 350,500 350,500 347,000 700 245,350,000
06/07/2007 350,000 1.00 ▲ 0.29 350,000 354,900 350,000 2,200 770,000,000
05/07/2007 349,000 -16.00 ▼ -4.38 345,000 360,000 345,000 1,000 349,000,000
04/07/2007 365,000 35.00 ▲ 10.61 340,000 365,000 338,000 3,800 1,387,000,000
03/07/2007 330,000 -20.00 ▼ -5.71 347,600 347,600 325,000 2,500 825,000,000
02/07/2007 350,000 -35.00 ▼ -9.09 379,000 379,000 346,500 900 315,000,000
29/06/2007 385,000 -3.00 ▼ -0.77 385,000 385,000 385,000 1,000 385,000,000
28/06/2007 388,000 -2.00 ▼ -0.51 378,000 390,000 360,000 2,400 931,200,000
27/06/2007 390,000 15.00 ▲ 4.00 385,000 395,000 376,000 3,700 1,443,000,000
26/06/2007 375,000 25.00 ▲ 7.14 382,800 382,800 360,000 6,100 2,287,500,000
25/06/2007 350,000 21.00 ▲ 6.38 330,000 355,000 330,000 4,800 1,680,000,000
22/06/2007 329,000 14.00 ▲ 4.44 328,900 331,000 320,000 4,700 1,546,300,000
21/06/2007 315,000 3.00 ▲ 0.96 330,000 330,000 315,000 3,400 1,071,000,000
20/06/2007 312,000 4.00 ▲ 1.30 315,000 315,000 308,000 4,600 1,435,200,000
19/06/2007 308,000 0.00 ■■ 0.00 312,000 312,000 308,000 2,700 831,600,000
18/06/2007 308,000 -3.00 ▼ -0.96 308,000 311,000 308,000 1,500 462,000,000
15/06/2007 311,000 1.00 ▲ 0.32 311,000 311,000 306,000 900 279,900,000
14/06/2007 310,000 0.00 ■■ 0.00 311,000 311,000 310,000 400 124,000,000
13/06/2007 310,000 -0.50 ▼ -0.16 310,000 312,000 310,000 1,400 434,000,000
12/06/2007 310,500 8.20 ▲ 2.71 308,000 310,500 308,000 1,100 341,550,000
11/06/2007 302,300 -17.70 ▼ -5.53 315,000 315,000 302,300 3,800 1,148,740,000
08/06/2007 320,000 -13.00 ▼ -3.90 305,300 330,000 305,300 700 224,000,000
07/06/2007 333,000 -7.00 ▼ -2.06 340,100 340,100 333,000 1,800 599,400,000
06/06/2007 340,000 -5.00 ▼ -1.45 320,000 340,000 320,000 1,900 646,000,000
05/06/2007 345,000 -5.00 ▼ -1.43 353,700 357,000 340,000 2,400 828,000,000
04/06/2007 350,000 -1.30 ▼ -0.37 355,000 360,000 340,000 2,300 805,000,000
01/06/2007 351,300 28.30 ▲ 8.76 318,000 351,300 318,000 4,200 1,475,460,000
31/05/2007 323,000 27.90 ▲ 9.45 299,500 330,500 299,500 5,600 1,808,800,000
30/05/2007 295,100 -3.90 ▼ -1.30 328,000 328,000 291,200 3,100 914,810,000
29/05/2007 299,000 23.20 ▲ 8.41 303,300 303,300 299,000 3,700 1,106,300,000
28/05/2007 275,800 3.80 ▲ 1.40 275,800 275,800 275,800 2,100 579,180,000
25/05/2007 272,000 4.60 ▲ 1.72 241,000 280,000 240,700 8,500 2,312,000,000
24/05/2007 267,400 -12.60 ▼ -4.50 273,000 280,000 264,500 2,800 748,720,000
23/05/2007 280,000 11.40 ▲ 4.24 295,400 295,400 280,000 7,100 1,988,000,000
22/05/2007 268,600 24.40 ▲ 9.99 268,600 268,600 268,600 900 241,740,000
21/05/2007 244,200 22.20 ▲ 10.00 244,200 244,200 244,200 1,900 463,980,000
18/05/2007 222,000 19.90 ▲ 9.85 222,000 222,000 222,000 3,500 777,000,000
17/05/2007 202,100 14.40 ▲ 7.67 202,100 202,100 200,000 5,000 1,010,500,000
16/05/2007 187,700 11.70 ▲ 6.65 182,000 187,700 176,000 2,000 375,400,000
15/05/2007 176,000 11.00 ▲ 6.67 171,000 176,000 169,500 1,700 299,200,000
14/05/2007 165,000 7.90 ▲ 5.03 158,000 165,000 158,000 1,400 231,000,000
11/05/2007 157,100 -2.20 ▼ -1.38 159,300 159,300 157,100 1,500 235,650,000
10/05/2007 159,300 -1.70 ▼ -1.06 159,300 159,300 159,300 0 0
09/05/2007 161,000 -7.50 ▼ -4.45 161,000 161,000 155,000 4,800 772,800,000
08/05/2007 168,500 15.20 ▲ 9.92 138,300 168,500 138,300 1,800 303,300,000
07/05/2007 153,300 2.30 ▲ 1.52 150,600 159,000 150,600 1,300 199,290,000
04/05/2007 151,000 0.00 ■■ 0.00 151,000 151,000 151,000 0 0
03/05/2007 151,000 1.70 ▲ 1.14 151,000 151,000 151,000 900 135,900,000
02/05/2007 149,300 13.50 ▲ 9.94 149,300 149,300 149,300 600 89,580,000
25/04/2007 135,800 0.00 ■■ 0.00 135,800 135,800 135,800 0 0
24/04/2007 135,800 -14.20 ▼ -9.47 135,800 135,800 135,800 500 67,900,000
23/04/2007 150,000 -15.00 ▼ -9.09 160,000 160,000 150,000 1,300 195,000,000
20/04/2007 165,000 -5.00 ▼ -2.94 168,000 168,000 165,000 500 82,500,000
19/04/2007 170,000 0.00 ■■ 0.00 175,000 175,000 170,000 300 51,000,000
18/04/2007 170,000 2.00 ▲ 1.19 169,000 170,000 169,000 400 68,000,000
17/04/2007 168,000 -2.00 ▼ -1.18 170,000 170,000 167,900 2,600 436,800,000
16/04/2007 170,000 3.00 ▲ 1.80 188,000 188,000 170,000 500 85,000,000
13/04/2007 167,000 1.00 ▲ 0.60 170,000 175,000 160,000 4,100 684,700,000
12/04/2007 166,000 1.00 ▲ 0.61 168,000 170,000 165,000 900 149,400,000
11/04/2007 165,000 0.00 ■■ 0.00 165,000 165,000 165,000 0 0
10/04/2007 165,000 -13.00 ▼ -7.30 165,000 165,000 165,000 500 82,500,000
09/04/2007 178,000 -2.00 ▼ -1.11 178,000 178,000 178,000 0 0
06/04/2007 180,000 -3.00 ▼ -1.64 175,000 180,000 175,000 2,500 450,000,000
05/04/2007 183,000 -2.00 ▼ -1.08 182,000 183,000 180,000 700 128,100,000
04/04/2007 185,000 -10.00 ▼ -5.13 185,000 185,000 185,000 1,300 240,500,000
03/04/2007 195,000 -10.00 ▼ -4.88 195,000 195,000 195,000 100 19,500,000
02/04/2007 205,000 4.40 ▲ 2.19 205,000 205,000 205,000 300 61,500,000
30/03/2007 200,600 3.60 ▲ 1.83 200,600 200,600 200,600 1,000 200,600,000
29/03/2007 197,000 22.00 ▲ 12.57 176,000 197,000 176,000 1,400 275,800,000
28/03/2007 175,000 0.00 ■■ 0.00 170,000 182,000 170,000 1,900 332,500,000
27/03/2007 175,000 -10.00 ▼ -5.41 194,000 194,000 174,900 2,900 507,500,000
26/03/2007 185,000 15.00 ▲ 8.82 185,000 188,600 185,000 2,700 499,500,000
23/03/2007 170,000 -15.00 ▼ -8.11 190,000 190,000 170,000 1,300 221,000,000
22/03/2007 185,000 15.00 ▲ 8.82 187,000 190,900 185,000 3,000 555,000,000
21/03/2007 170,000 17.00 ▲ 11.11 174,700 174,700 170,000 1,300 221,000,000
20/03/2007 153,000 -6.50 ▼ -4.08 175,400 175,400 153,000 600 91,800,000
19/03/2007 159,500 14.50 ▲ 10.00 159,500 159,500 159,500 300 47,850,000
16/03/2007 145,000 7.30 ▲ 5.30 145,000 145,000 145,000 500 72,500,000
15/03/2007 137,700 -15.10 ▼ -9.88 138,000 138,000 137,700 1,100 151,470,000
14/03/2007 152,800 -32.80 ▼ -17.67 152,800 152,800 152,800 200 30,560,000
13/03/2007 185,600 16.60 ▲ 9.82 160,000 185,600 160,000 1,500 278,400,000
12/03/2007 169,000 -1.00 ▼ -0.59 169,000 169,000 168,700 2,000 338,000,000
09/03/2007 170,000 5.80 ▲ 3.53 180,500 180,500 170,000 1,000 170,000,000
08/03/2007 164,200 14.90 ▲ 9.98 164,000 164,200 164,000 1,000 164,200,000
07/03/2007 149,300 0.00 ■■ 0.00 149,300 149,300 149,300 0 0
06/03/2007 149,300 4.40 ▲ 3.04 149,300 149,300 149,300 0 0
05/03/2007 144,900 -1.70 ▼ -1.16 161,200 161,200 132,000 1,800 260,820,000
02/03/2007 146,600 13.30 ▲ 9.98 146,600 146,600 146,600 100 14,660,000
01/03/2007 133,300 10.30 ▲ 8.37 133,300 133,300 133,300 300 39,990,000
28/02/2007 123,000 -1.30 ▼ -1.05 136,000 136,000 118,000 6,500 799,500,000
27/02/2007 124,300 11.30 ▲ 10.00 122,000 124,300 122,000 1,800 223,740,000
26/02/2007 113,000 10.20 ▲ 9.92 113,000 113,000 113,000 1,300 146,900,000
15/02/2007 102,800 9.30 ▲ 9.95 102,800 102,800 102,800 600 61,680,000
14/02/2007 93,500 3.30 ▲ 3.66 93,500 93,500 93,500 900 84,150,000
13/02/2007 90,200 5.20 ▲ 6.12 85,000 90,200 85,000 2,800 252,560,000
12/02/2007 85,000 4.50 ▲ 5.59 85,000 85,000 85,000 1,000 85,000,000
09/02/2007 80,500 7.00 ▲ 9.52 80,500 80,500 80,500 2,000 161,000,000
08/02/2007 73,500 6.70 ▲ 10.03 72,000 73,500 71,500 10,200 749,700,000
07/02/2007 66,800 5.90 ▲ 9.69 66,900 66,900 66,800 2,000 133,600,000
06/02/2007 60,900 5.50 ▲ 9.93 60,900 60,900 60,900 100 6,090,000
05/02/2007 55,400 5.00 ▲ 9.92 55,400 55,400 55,400 100 5,540,000
02/02/2007 50,400 4.50 ▲ 9.80 50,400 50,400 50,400 500 25,200,000
01/02/2007 45,900 4.90 ▲ 11.95 45,900 45,900 45,900 100 4,590,000
31/01/2007 41,000 1.70 ▲ 4.33 43,000 43,000 41,000 500 20,500,000
30/01/2007 39,300 0.00 ■■ 0.00 39,300 39,300 39,300 0 0
29/01/2007 39,300 0.00 ■■ 0.00 39,300 39,300 39,300 0 0
26/01/2007 39,300 -0.70 ▼ -1.75 39,300 39,300 39,300 0 0
25/01/2007 40,000 -1.00 ▼ -2.44 38,500 40,000 38,500 2,000 80,000,000
24/01/2007 41,000 3.30 ▲ 8.75 41,000 41,000 41,000 500 20,500,000
23/01/2007 37,700 3.40 ▲ 9.91 37,700 37,700 37,700 1,000 37,700,000
22/01/2007 34,300 -3.70 ▼ -9.74 34,300 34,300 34,300 100 3,430,000
19/01/2007 38,000 0.00 ■■ 0.00 38,000 38,000 38,000 0 0
18/01/2007 38,000 0.00 ■■ 0.00 38,000 38,000 38,000 1,000 38,000,000
17/01/2007 38,000 -2.50 ▼ -6.17 40,000 40,000 38,000 600 22,800,000
16/01/2007 40,500 0.70 ▲ 1.76 40,500 40,500 40,500 2,100 85,050,000
15/01/2007 39,800 -0.70 ▼ -1.73 40,000 40,000 39,800 1,000 39,800,000
12/01/2007 40,500 0.00 ■■ 0.00 40,500 40,500 40,500 0 0
11/01/2007 40,500 0.50 ▲ 1.25 40,500 40,500 40,500 2,500 101,250,000
10/01/2007 40,000 -4.00 ▼ -9.09 42,000 42,000 40,000 1,600 64,000,000
09/01/2007 44,000 1.50 ▲ 3.53 42,000 44,000 42,000 2,300 101,200,000
08/01/2007 42,500 -3.20 ▼ -7.00 42,000 45,000 42,000 600 25,500,000
05/01/2007 45,700 0.20 ▲ 0.44 42,000 48,100 42,000 1,800 82,260,000
04/01/2007 45,500 4.10 ▲ 9.90 45,500 45,500 42,000 4,400 200,200,000
03/01/2007 41,400 3.70 ▲ 9.81 41,400 41,400 41,400 6,100 252,540,000
02/01/2007 37,700 3.60 ▲ 10.56 37,700 37,700 37,700 100 3,770,000
29/12/2006 34,100 2.20 ▲ 6.90 34,100 34,900 34,100 4,000 136,400,000
28/12/2006 31,900 -0.10 ▼ -0.31 33,000 33,600 30,000 4,000 127,600,000
27/12/2006 32,000 1.20 ▲ 3.90 33,800 33,800 30,000 7,800 249,600,000
26/12/2006 30,800 2.80 ▲ 10.00 30,800 30,800 30,800 500 15,400,000
25/12/2006 28,000 -1.40 ▼ -4.76 28,000 28,000 28,000 900 25,200,000
22/12/2006 29,400 0.00 ■■ 0.00 30,000 30,000 26,000 2,900 85,260,000
(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