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 Simco Sông Đà
Simco Song Da JSC
Mã CK:      SDA      5      ■■ 0 (0%)      (cập nhật 23:30 22/11/2024)
Đang giao dịch
Sàn giao dịch: HNX
Nhóm ngành: Các dịch vụ hỗ trợ
Website: http://www.simco.vn
SDA » 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 5,000 0.00 ■■ 0.00 5,000 5,100 4,900 970 4,850,000
21/11/2024 5,000 0.00 ■■ 0.00 5,000 5,000 4,900 860 4,300,000
20/11/2024 5,000 0.20 ▲ 4.00 4,800 5,000 4,900 840 4,200,000
19/11/2024 4,800 -0.20 ▼ -4.17 5,000 5,000 4,800 2,560 12,288,000
18/11/2024 5,000 0.00 ■■ 0.00 5,000 5,000 4,800 4,490 22,450,000
15/11/2024 5,000 0.00 ■■ 0.00 5,000 5,000 4,900 2,780 13,900,000
14/11/2024 5,000 0.00 ■■ 0.00 5,000 5,100 4,900 3,890 19,450,000
13/11/2024 5,000 -0.10 ▼ -2.00 5,100 5,100 4,900 1,740 8,700,000
12/11/2024 5,100 0.00 ■■ 0.00 5,100 5,100 5,000 2,880 14,688,000
11/11/2024 5,100 0.20 ▲ 3.92 4,900 5,100 5,000 720 3,672,000
08/11/2024 4,900 -0.10 ▼ -2.04 5,000 5,200 4,900 7,160 35,084,000
07/11/2024 5,000 -0.20 ▼ -4.00 5,200 5,200 5,000 1,160 5,800,000
06/11/2024 5,200 0.10 ▲ 1.92 5,100 5,200 5,100 1,260 6,552,000
05/11/2024 5,100 0.00 ■■ 0.00 5,100 5,100 5,000 510 2,601,000
04/11/2024 5,100 0.10 ▲ 1.96 5,000 5,100 5,000 2,050 10,455,000
01/11/2024 5,000 -0.10 ▼ -2.00 5,100 5,100 5,000 3,430 17,150,000
31/10/2024 5,100 0.00 ■■ 0.00 5,100 5,100 5,000 870 4,437,000
30/10/2024 5,100 0.00 ■■ 0.00 5,100 5,100 5,000 3,940 20,094,000
29/10/2024 5,100 0.00 ■■ 0.00 5,100 5,200 5,000 3,120 15,912,000
28/10/2024 5,100 0.10 ▲ 1.96 5,000 5,200 5,000 3,230 16,473,000
25/10/2024 5,000 -0.10 ▼ -2.00 5,100 5,100 5,000 3,430 17,150,000
24/10/2024 5,100 0.00 ■■ 0.00 5,100 5,200 5,000 5,220 26,622,000
23/10/2024 5,100 -0.10 ▼ -1.96 5,200 5,300 5,100 4,940 25,194,000
22/10/2024 5,200 0.10 ▲ 1.92 5,100 5,200 5,100 5,710 29,692,000
21/10/2024 5,100 0.00 ■■ 0.00 5,100 5,200 5,100 1,450 7,395,000
18/10/2024 5,100 -0.10 ▼ -1.96 5,200 5,300 5,100 5,300 27,030,000
17/10/2024 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 1,880 9,776,000
16/10/2024 5,200 0.10 ▲ 1.92 5,100 5,300 5,100 2,270 11,804,000
15/10/2024 5,100 -0.20 ▼ -3.92 5,300 5,300 5,100 4,660 23,766,000
14/10/2024 5,300 -0.10 ▼ -1.89 5,400 5,400 5,200 7,710 40,863,000
11/10/2024 5,400 0.00 ■■ 0.00 5,400 5,400 5,200 3,500 18,900,000
10/10/2024 5,400 0.00 ■■ 0.00 5,400 5,400 5,200 2,800 15,120,000
09/10/2024 5,400 0.10 ▲ 1.85 5,300 5,400 5,200 2,140 11,556,000
08/10/2024 5,300 0.00 ■■ 0.00 5,300 5,400 5,200 1,870 9,911,000
07/10/2024 5,300 0.00 ■■ 0.00 5,300 5,400 5,300 3,180 16,854,000
04/10/2024 5,300 -0.10 ▼ -1.89 5,400 5,400 5,300 2,640 13,992,000
03/10/2024 5,400 0.10 ▲ 1.85 5,300 5,500 5,200 10,990 59,346,000
02/10/2024 5,300 -0.20 ▼ -3.77 5,500 5,400 5,300 5,120 27,136,000
01/10/2024 5,500 0.00 ■■ 0.00 5,500 5,600 5,400 4,550 25,025,000
30/09/2024 5,500 0.10 ▲ 1.82 5,400 5,500 5,300 4,750 26,125,000
27/09/2024 5,400 0.00 ■■ 0.00 5,400 5,400 5,300 5,210 28,134,000
26/09/2024 5,400 0.00 ■■ 0.00 5,400 5,500 5,300 2,960 15,984,000
25/09/2024 5,400 0.00 ■■ 0.00 5,400 5,500 5,300 2,460 13,284,000
24/09/2024 5,400 0.00 ■■ 0.00 5,400 5,500 5,300 2,530 13,662,000
23/09/2024 5,400 0.00 ■■ 0.00 5,400 5,500 5,200 1,460 7,884,000
20/09/2024 5,400 -0.10 ▼ -1.85 5,500 5,500 5,300 6,930 37,422,000
19/09/2024 5,500 0.00 ■■ 0.00 5,500 5,600 5,400 2,870 15,785,000
18/09/2024 5,500 0.00 ■■ 0.00 5,500 5,600 5,400 5,680 31,240,000
17/09/2024 5,500 0.00 ■■ 0.00 5,500 5,700 5,400 15,100 83,050,000
16/09/2024 5,500 0.00 ■■ 0.00 5,500 5,500 5,400 2,660 14,630,000
13/09/2024 5,500 0.20 ▲ 3.64 5,300 5,800 5,400 29,960 164,780,000
12/09/2024 5,300 0.00 ■■ 0.00 5,300 5,400 5,200 1,740 9,222,000
11/09/2024 5,300 0.10 ▲ 1.89 5,200 5,300 5,200 2,050 10,865,000
10/09/2024 5,200 -0.20 ▼ -3.85 5,400 5,400 5,100 3,810 19,812,000
09/09/2024 5,400 0.00 ■■ 0.00 5,400 5,400 5,200 2,620 14,148,000
06/09/2024 5,400 -0.10 ▼ -1.85 5,500 5,500 5,300 2,280 12,312,000
05/09/2024 5,500 0.10 ▲ 1.82 5,400 5,500 5,400 3,150 17,325,000
04/09/2024 5,400 0.00 ■■ 0.00 5,400 5,500 5,300 4,400 23,760,000
30/08/2024 5,400 -0.10 ▼ -1.85 5,500 5,400 5,300 3,320 17,928,000
29/08/2024 5,500 0.10 ▲ 1.82 5,400 5,500 5,400 4,440 24,420,000
28/08/2024 5,400 0.00 ■■ 0.00 5,400 5,500 5,300 2,920 15,768,000
27/08/2024 5,400 0.00 ■■ 0.00 5,400 5,500 5,300 4,840 26,136,000
26/08/2024 5,400 0.00 ■■ 0.00 5,400 5,500 5,400 9,920 53,568,000
23/08/2024 5,400 -0.10 ▼ -1.85 5,500 5,600 5,400 14,490 78,246,000
22/08/2024 5,500 0.00 ■■ 0.00 5,500 5,500 5,400 4,890 26,895,000
21/08/2024 5,500 0.00 ■■ 0.00 5,500 5,600 5,400 7,010 38,555,000
20/08/2024 5,500 0.10 ▲ 1.82 5,400 5,600 5,300 8,140 44,770,000
19/08/2024 5,400 0.00 ■■ 0.00 5,400 5,400 5,300 5,050 27,270,000
16/08/2024 5,400 0.20 ▲ 3.70 5,200 5,600 5,200 11,970 64,638,000
15/08/2024 5,200 -0.10 ▼ -1.92 5,300 5,400 5,100 6,690 34,788,000
14/08/2024 5,300 0.00 ■■ 0.00 5,300 5,400 5,200 3,130 16,589,000
13/08/2024 5,300 0.00 ■■ 0.00 5,300 5,400 5,300 7,570 40,121,000
12/08/2024 5,300 0.00 ■■ 0.00 5,300 5,400 5,200 3,250 17,225,000
09/08/2024 5,300 0.00 ■■ 0.00 5,300 5,300 5,200 3,630 19,239,000
08/08/2024 5,300 0.00 ■■ 0.00 5,300 5,400 5,300 4,860 25,758,000
07/08/2024 5,300 0.10 ▲ 1.89 5,200 5,400 5,200 15,760 83,528,000
06/08/2024 5,200 0.20 ▲ 3.85 5,000 5,200 5,000 4,510 23,452,000
05/08/2024 5,000 -0.40 ▼ -8.00 5,400 5,500 4,900 16,100 80,500,000
02/08/2024 5,400 0.00 ■■ 0.00 5,400 5,500 5,300 4,680 25,272,000
01/08/2024 5,400 -0.20 ▼ -3.70 5,600 5,700 5,200 14,600 78,840,000
31/07/2024 5,600 0.10 ▲ 1.79 5,500 5,800 5,500 10,260 57,456,000
30/07/2024 5,500 -0.20 ▼ -3.64 5,700 5,700 5,500 7,950 43,725,000
29/07/2024 5,700 0.10 ▲ 1.75 5,600 5,800 5,500 7,270 41,439,000
26/07/2024 5,600 0.00 ■■ 0.00 5,600 5,700 5,500 4,060 22,736,000
25/07/2024 5,600 -0.10 ▼ -1.79 5,700 5,600 5,400 6,840 38,304,000
24/07/2024 5,700 0.00 ■■ 0.00 5,700 5,700 5,400 5,780 32,946,000
23/07/2024 5,700 -0.10 ▼ -1.75 5,800 5,900 5,600 5,740 32,718,000
22/07/2024 5,800 0.50 ▲ 8.62 5,300 5,800 5,400 33,680 195,344,000
19/07/2024 5,300 -0.30 ▼ -5.66 5,600 5,600 5,300 6,050 32,065,000
18/07/2024 5,600 0.00 ■■ 0.00 5,600 5,600 5,300 13,760 77,056,000
17/07/2024 5,600 -0.10 ▼ -1.79 5,700 5,900 5,300 23,510 131,656,000
16/07/2024 5,900 -0.10 ▼ -1.69 6,000 6,100 5,900 530 3,127,000
15/07/2024 6,000 0.00 ■■ 0.00 6,000 6,100 5,900 7,970 47,820,000
12/07/2024 6,000 0.10 ▲ 1.67 5,900 6,200 6,000 11,370 68,220,000
11/07/2024 5,900 -0.10 ▼ -1.69 6,000 6,100 5,900 5,750 33,925,000
10/07/2024 6,000 0.10 ▲ 1.67 5,900 6,000 5,800 16,400 98,400,000
09/07/2024 5,900 -0.20 ▼ -3.39 6,100 6,000 5,700 16,050 94,695,000
08/07/2024 5,900 -0.20 ▼ -3.39 6,100 6,200 5,800 22,950 135,405,000
05/07/2024 6,100 0.00 ■■ 0.00 6,100 6,200 5,900 16,500 100,650,000
04/07/2024 6,100 -0.20 ▼ -3.28 6,300 6,300 6,100 10,490 63,989,000
03/07/2024 6,300 0.10 ▲ 1.59 6,200 6,300 6,000 10,610 66,843,000
02/07/2024 6,200 0.00 ■■ 0.00 6,200 6,400 6,000 12,920 80,104,000
01/07/2024 6,200 -0.40 ▼ -6.45 6,600 6,700 6,100 23,160 143,592,000
28/06/2024 6,600 -0.20 ▼ -3.03 6,800 7,000 6,200 59,680 393,888,000
27/06/2024 6,800 -0.70 ▼ -10.29 7,500 7,700 6,800 74,210 504,628,000
26/06/2024 7,500 0.30 ▲ 4.00 7,200 7,900 7,100 97,930 734,475,000
25/06/2024 7,200 0.60 ▲ 8.33 6,600 7,200 6,600 113,040 813,888,000
24/06/2024 6,600 0.50 ▲ 7.58 6,100 6,700 6,100 47,410 312,906,000
21/06/2024 6,100 0.10 ▲ 1.64 6,000 6,200 6,000 14,050 85,705,000
20/06/2024 6,000 0.00 ■■ 0.00 6,000 6,000 5,900 4,500 27,000,000
19/06/2024 6,000 0.10 ▲ 1.67 5,900 6,100 5,800 6,100 36,600,000
18/06/2024 5,900 0.10 ▲ 1.69 5,800 6,100 5,900 4,160 24,544,000
17/06/2024 5,800 -0.10 ▼ -1.72 5,900 6,100 5,800 6,920 40,136,000
14/06/2024 5,900 -0.10 ▼ -1.69 6,000 6,000 5,800 5,340 31,506,000
13/06/2024 6,000 -0.10 ▼ -1.67 6,100 6,200 5,900 4,910 29,460,000
12/06/2024 6,100 0.10 ▲ 1.64 6,000 6,100 5,900 3,240 19,764,000
11/06/2024 6,000 -0.10 ▼ -1.67 6,100 6,100 6,000 4,220 25,320,000
10/06/2024 6,100 0.00 ■■ 0.00 6,100 6,100 6,000 9,000 54,900,000
07/06/2024 6,100 0.10 ▲ 1.64 6,000 6,200 6,000 7,850 47,885,000
06/06/2024 6,000 -0.10 ▼ -1.67 6,100 6,100 5,900 6,380 38,280,000
05/06/2024 6,100 0.20 ▲ 3.28 5,900 6,200 6,000 7,760 47,336,000
04/06/2024 5,900 -0.20 ▼ -3.39 6,100 6,100 5,900 8,280 48,852,000
03/06/2024 6,100 0.00 ■■ 0.00 6,100 6,100 6,000 14,620 89,182,000
31/05/2024 6,100 0.00 ■■ 0.00 6,100 6,100 5,900 5,040 30,744,000
30/05/2024 6,100 0.00 ■■ 0.00 6,100 6,200 5,900 4,900 29,890,000
29/05/2024 6,100 -0.20 ▼ -3.28 6,300 6,300 6,100 4,600 28,060,000
28/05/2024 6,300 0.20 ▲ 3.17 6,100 6,300 6,000 11,290 71,127,000
27/05/2024 6,100 0.00 ■■ 0.00 6,100 6,200 6,000 2,760 16,836,000
24/05/2024 6,100 -0.10 ▼ -1.64 6,200 6,300 5,900 9,800 59,780,000
23/05/2024 6,200 0.10 ▲ 1.61 6,100 6,300 6,100 9,500 58,900,000
22/05/2024 6,100 0.10 ▲ 1.64 6,000 6,300 5,900 9,290 56,669,000
21/05/2024 6,000 -0.10 ▼ -1.67 6,100 6,100 5,900 5,810 34,860,000
20/05/2024 6,100 0.00 ■■ 0.00 6,100 6,300 6,000 7,940 48,434,000
17/05/2024 6,100 0.40 ▲ 6.56 5,700 6,200 5,700 24,630 150,243,000
16/05/2024 5,700 -0.20 ▼ -3.51 5,900 5,900 5,600 6,470 36,879,000
15/05/2024 5,900 0.20 ▲ 3.39 5,700 5,900 5,700 3,200 18,880,000
14/05/2024 5,700 -0.50 ▼ -8.77 6,200 6,200 5,600 20,760 118,332,000
13/05/2024 6,100 0.40 ▲ 6.56 5,700 6,200 5,600 18,340 111,874,000
10/05/2024 5,700 0.20 ▲ 3.51 5,500 5,900 5,500 15,040 85,728,000
09/05/2024 5,500 0.00 ■■ 0.00 5,500 5,500 5,400 2,820 15,510,000
08/05/2024 5,500 0.00 ■■ 0.00 5,500 5,500 5,400 2,080 11,440,000
07/05/2024 5,500 0.10 ▲ 1.82 5,400 5,600 5,300 2,620 14,410,000
06/05/2024 5,400 0.10 ▲ 1.85 5,300 5,400 5,200 2,990 16,146,000
03/05/2024 5,300 0.10 ▲ 1.89 5,200 5,300 5,100 1,540 8,162,000
02/05/2024 5,200 0.00 ■■ 0.00 5,200 5,300 5,100 2,970 15,444,000
26/04/2024 5,200 -0.10 ▼ -1.92 5,300 5,400 5,200 3,180 16,536,000
25/04/2024 5,300 -0.10 ▼ -1.89 5,400 5,500 5,200 2,000 10,600,000
24/04/2024 5,400 0.10 ▲ 1.85 5,300 5,400 5,200 6,820 36,828,000
23/04/2024 5,300 0.00 ■■ 0.00 5,300 5,300 5,200 2,610 13,833,000
22/04/2024 5,300 0.20 ▲ 3.77 5,100 5,400 5,200 1,250 6,625,000
19/04/2024 5,100 -0.10 ▼ -1.96 5,200 5,300 5,000 8,630 44,013,000
17/04/2024 5,200 -0.40 ▼ -7.69 5,600 5,700 5,200 6,030 31,356,000
16/04/2024 5,600 0.20 ▲ 3.57 5,400 5,600 5,200 9,660 54,096,000
15/04/2024 5,400 -0.60 ▼ -11.11 6,000 6,000 5,400 7,920 42,768,000
12/04/2024 6,000 0.00 ■■ 0.00 6,000 6,100 5,800 5,990 35,940,000
11/04/2024 6,000 -0.10 ▼ -1.67 6,100 6,100 5,800 6,690 40,140,000
10/04/2024 6,100 0.00 ■■ 0.00 6,100 6,300 6,000 2,750 16,775,000
09/04/2024 6,100 0.00 ■■ 0.00 6,100 6,200 6,000 9,530 58,133,000
08/04/2024 6,100 -0.20 ▼ -3.28 6,300 6,300 6,000 11,230 68,503,000
05/04/2024 6,300 -0.10 ▼ -1.59 6,400 6,400 6,300 2,960 18,648,000
04/04/2024 6,400 -0.20 ▼ -3.13 6,600 6,500 6,300 8,900 56,960,000
03/04/2024 6,600 0.00 ■■ 0.00 6,600 6,800 6,400 20,280 133,848,000
02/04/2024 6,600 -0.10 ▼ -1.52 6,700 7,200 6,500 16,910 111,606,000
01/04/2024 6,700 0.60 ▲ 8.96 6,100 6,700 6,100 44,270 296,609,000
29/03/2024 6,100 -0.10 ▼ -1.64 6,200 6,200 6,100 1,600 9,760,000
28/03/2024 6,200 0.00 ■■ 0.00 6,200 6,300 6,100 6,580 40,796,000
27/03/2024 6,200 0.00 ■■ 0.00 6,200 6,300 6,100 7,230 44,826,000
26/03/2024 6,200 -0.10 ▼ -1.61 6,300 6,300 6,200 5,240 32,488,000
25/03/2024 6,300 0.00 ■■ 0.00 6,300 6,300 6,200 2,540 16,002,000
22/03/2024 6,300 0.10 ▲ 1.59 6,200 6,500 6,200 9,840 61,992,000
21/03/2024 6,200 -0.10 ▼ -1.61 6,300 6,400 6,200 5,390 33,418,000
20/03/2024 6,300 0.10 ▲ 1.59 6,200 6,300 6,100 2,390 15,057,000
19/03/2024 6,200 0.00 ■■ 0.00 6,200 6,400 6,200 3,630 22,506,000
18/03/2024 6,200 -0.20 ▼ -3.23 6,400 6,400 6,100 11,830 73,346,000
15/03/2024 6,400 -0.10 ▼ -1.56 6,500 6,500 6,300 2,280 14,592,000
14/03/2024 6,500 0.10 ▲ 1.54 6,400 6,500 6,300 4,950 32,175,000
13/03/2024 6,400 0.20 ▲ 3.13 6,200 6,400 6,100 4,290 27,456,000
12/03/2024 6,200 0.00 ■■ 0.00 6,200 6,300 6,200 3,760 23,312,000
11/03/2024 6,200 -0.30 ▼ -4.84 6,500 6,500 6,200 3,020 18,724,000
08/03/2024 6,500 0.00 ■■ 0.00 6,500 6,500 6,300 5,030 32,695,000
07/03/2024 6,500 0.10 ▲ 1.54 6,400 6,500 6,300 9,360 60,840,000
06/03/2024 6,400 -0.10 ▼ -1.56 6,500 6,500 6,300 14,340 91,776,000
05/03/2024 6,500 0.00 ■■ 0.00 6,500 6,600 6,400 3,600 23,400,000
04/03/2024 6,500 0.00 ■■ 0.00 6,500 6,700 6,500 5,230 33,995,000
01/03/2024 6,500 0.00 ■■ 0.00 6,500 6,600 6,400 8,860 57,590,000
29/02/2024 6,500 -0.10 ▼ -1.54 6,600 6,700 6,400 4,480 29,120,000
28/02/2024 6,600 0.10 ▲ 1.52 6,500 6,600 6,500 3,550 23,430,000
27/02/2024 6,500 0.00 ■■ 0.00 6,500 6,600 6,400 3,790 24,635,000
26/02/2024 6,500 0.10 ▲ 1.54 6,400 6,600 6,300 6,220 40,430,000
23/02/2024 6,400 -0.30 ▼ -4.69 6,700 6,800 6,400 9,090 58,176,000
22/02/2024 6,700 0.00 ■■ 0.00 6,700 6,900 6,700 12,110 81,137,000
21/02/2024 6,700 0.20 ▲ 2.99 6,500 6,900 6,500 19,370 129,779,000
20/02/2024 6,500 -0.10 ▼ -1.54 6,600 6,600 6,400 57,300 372,450,000
19/02/2024 6,600 0.10 ▲ 1.52 6,500 6,700 6,400 30,000 198,000,000
16/02/2024 6,500 0.10 ▲ 1.54 6,400 6,500 6,400 46,900 304,850,000
15/02/2024 6,400 0.10 ▲ 1.56 6,300 6,600 6,300 11,400 72,960,000
07/02/2024 6,300 -0.10 ▼ -1.59 6,400 6,500 6,200 22,700 143,010,000
06/02/2024 6,400 0.20 ▲ 3.13 6,200 6,600 6,200 48,400 309,760,000
05/02/2024 6,200 0.00 ■■ 0.00 6,200 6,300 6,100 38,800 240,560,000
02/02/2024 6,200 -0.10 ▼ -1.61 6,300 6,600 6,200 25,400 157,480,000
01/02/2024 6,300 0.00 ■■ 0.00 6,300 6,400 6,100 43,600 274,680,000
31/01/2024 6,300 0.00 ■■ 0.00 6,300 6,300 6,200 26,100 164,430,000
30/01/2024 6,300 0.10 ▲ 1.59 6,200 6,300 6,100 81,300 512,190,000
29/01/2024 6,200 -0.20 ▼ -3.23 6,400 6,500 6,200 34,400 213,280,000
26/01/2024 6,400 0.10 ▲ 1.56 6,300 6,700 6,400 57,700 369,280,000
25/01/2024 6,300 -0.20 ▼ -3.17 6,500 6,400 6,300 41,800 263,340,000
24/01/2024 6,500 0.00 ■■ 0.00 6,500 6,500 5,900 49,300 320,450,000
23/01/2024 6,500 0.00 ■■ 0.00 6,500 6,500 6,300 57,500 373,750,000
22/01/2024 6,500 0.30 ▲ 4.62 6,200 6,500 6,200 41,300 268,450,000
19/01/2024 6,200 -0.20 ▼ -3.23 6,400 6,600 6,200 34,800 215,760,000
18/01/2024 6,400 0.00 ■■ 0.00 6,400 6,500 6,300 17,900 114,560,000
17/01/2024 6,400 0.00 ■■ 0.00 6,400 6,500 6,300 60,100 384,640,000
16/01/2024 6,400 0.10 ▲ 1.56 6,300 6,400 6,200 42,900 274,560,000
15/01/2024 6,300 -0.20 ▼ -3.17 6,500 6,400 6,300 45,500 286,650,000
12/01/2024 6,500 0.00 ■■ 0.00 6,500 6,700 6,400 27,400 178,100,000
11/01/2024 6,500 -0.10 ▼ -1.54 6,600 6,600 6,300 130,000 845,000,000
10/01/2024 6,600 0.00 ■■ 0.00 6,600 6,700 6,400 42,600 281,160,000
09/01/2024 6,600 0.10 ▲ 1.52 6,500 6,800 6,400 127,400 840,840,000
08/01/2024 6,500 -0.10 ▼ -1.54 6,600 6,700 6,400 54,100 351,650,000
05/01/2024 6,600 0.00 ■■ 0.00 6,600 6,700 6,400 30,500 201,300,000
04/01/2024 6,600 0.00 ■■ 0.00 6,600 6,700 6,500 64,300 424,380,000
03/01/2024 6,600 0.20 ▲ 3.03 6,400 6,600 6,100 119,700 790,020,000
02/01/2024 6,400 -0.10 ▼ -1.56 6,500 6,800 6,200 144,800 926,720,000
29/12/2023 6,500 0.10 ▲ 1.54 6,400 7,000 6,300 73,900 480,350,000
28/12/2023 6,400 -0.20 ▼ -3.13 6,600 6,700 6,300 129,400 828,160,000
27/12/2023 6,600 -0.20 ▼ -3.03 6,800 6,800 6,400 40,100 264,660,000
26/12/2023 6,800 -0.10 ▼ -1.47 6,900 7,100 6,700 128,700 875,160,000
25/12/2023 6,900 0.50 ▲ 7.25 6,400 7,000 6,300 143,100 987,390,000
22/12/2023 6,400 0.10 ▲ 1.56 6,300 6,500 6,200 57,900 370,560,000
21/12/2023 6,300 -0.10 ▼ -1.59 6,400 6,500 6,000 123,300 776,790,000
20/12/2023 6,400 0.10 ▲ 1.56 6,300 6,500 6,200 36,100 231,040,000
19/12/2023 6,300 0.00 ■■ 0.00 6,300 6,400 6,100 90,900 572,670,000
18/12/2023 6,300 0.00 ■■ 0.00 6,300 6,400 6,200 85,000 535,500,000
15/12/2023 6,300 -0.20 ▼ -3.17 6,500 6,600 6,200 87,300 549,990,000
14/12/2023 6,500 -0.10 ▼ -1.54 6,600 6,800 6,400 98,900 642,850,000
13/12/2023 6,600 -0.30 ▼ -4.55 6,900 7,400 6,500 506,100 3,340,260,000
12/12/2023 6,900 0.60 ▲ 8.70 6,300 6,900 6,400 350,600 2,419,140,000
11/12/2023 6,300 0.50 ▲ 7.94 5,800 6,300 5,800 292,200 1,840,860,000
08/12/2023 5,800 0.00 ■■ 0.00 5,800 5,900 5,700 70,600 409,480,000
07/12/2023 5,800 0.10 ▲ 1.72 5,700 5,900 5,700 225,200 1,306,160,000
06/12/2023 5,700 -0.10 ▼ -1.75 5,800 5,900 5,700 70,600 402,420,000
05/12/2023 5,800 0.00 ■■ 0.00 5,800 5,800 5,600 39,800 230,840,000
04/12/2023 5,800 0.20 ▲ 3.45 5,600 5,800 5,400 78,200 453,560,000
01/12/2023 5,600 5.60 ▲ 100.00 0 5,700 5,500 22,400 125,440,000
30/11/2023 5,600 5.60 ▲ 100.00 0 5,600 5,500 37,400 209,440,000
29/11/2023 5,500 -0.10 ▼ -1.82 5,600 5,700 5,500 33,900 186,450,000
28/11/2023 5,600 0.00 ■■ 0.00 5,600 5,700 5,100 57,800 323,680,000
27/11/2023 5,600 0.00 ■■ 0.00 5,600 5,800 5,600 59,600 333,760,000
24/11/2023 5,600 -0.10 ▼ -1.79 5,700 5,800 5,500 72,400 405,440,000
23/11/2023 5,700 -0.20 ▼ -3.51 5,900 6,000 5,700 80,600 459,420,000
22/11/2023 5,900 0.10 ▲ 1.69 5,800 5,900 5,700 49,300 290,870,000
21/11/2023 5,800 0.10 ▲ 1.72 5,700 5,900 5,600 13,000 75,400,000
20/11/2023 5,700 0.10 ▲ 1.75 5,600 5,900 5,300 110,000 627,000,000
17/11/2023 5,600 -0.10 ▼ -1.79 5,700 6,000 5,600 88,500 495,600,000
16/11/2023 5,700 -0.10 ▼ -1.75 5,800 5,900 5,700 34,800 198,360,000
15/11/2023 5,800 0.20 ▲ 3.45 5,600 5,900 5,700 136,700 792,860,000
14/11/2023 5,600 0.00 ■■ 0.00 5,600 5,700 5,600 62,700 351,120,000
13/11/2023 5,600 0.00 ■■ 0.00 5,600 5,700 5,500 57,700 323,120,000
10/11/2023 5,600 0.00 ■■ 0.00 5,600 5,700 5,500 125,800 704,480,000
09/11/2023 5,600 -0.10 ▼ -1.79 5,700 5,900 5,600 137,500 770,000,000
08/11/2023 5,700 0.30 ▲ 5.26 5,400 5,700 5,300 97,000 552,900,000
07/11/2023 5,400 -0.10 ▼ -1.85 5,500 5,600 5,400 34,900 188,460,000
06/11/2023 5,500 0.00 ■■ 0.00 5,500 5,600 5,400 116,000 638,000,000
03/11/2023 5,500 -0.20 ▼ -3.64 5,700 6,000 5,500 31,700 174,350,000
02/11/2023 5,700 0.40 ▲ 7.02 5,300 5,800 5,300 88,400 503,880,000
01/11/2023 5,300 0.10 ▲ 1.89 5,200 5,300 5,000 48,600 257,580,000
31/10/2023 5,200 -0.20 ▼ -3.85 5,400 5,400 5,100 54,700 284,440,000
30/10/2023 5,400 0.00 ■■ 0.00 5,400 5,400 4,900 119,000 642,600,000
27/10/2023 5,400 0.00 ■■ 0.00 5,400 5,500 5,000 75,800 409,320,000
26/10/2023 5,400 -0.60 ▼ -11.11 6,000 5,800 5,400 186,200 1,005,480,000
25/10/2023 6,000 0.00 ■■ 0.00 6,000 6,200 5,900 60,600 363,600,000
24/10/2023 6,000 0.20 ▲ 3.33 5,800 6,000 5,800 56,500 339,000,000
23/10/2023 5,800 -0.10 ▼ -1.72 5,900 6,000 5,700 41,200 238,960,000
20/10/2023 5,900 0.00 ■■ 0.00 5,900 6,000 5,400 127,200 750,480,000
19/10/2023 5,900 -0.10 ▼ -1.69 6,000 6,100 5,700 58,300 343,970,000
18/10/2023 6,000 -0.60 ▼ -10.00 6,600 6,600 6,000 121,600 729,600,000
17/10/2023 6,600 -0.10 ▼ -1.52 6,700 6,800 6,600 51,300 338,580,000
16/10/2023 6,700 -0.30 ▼ -4.48 7,000 7,100 6,700 60,300 404,010,000
13/10/2023 7,000 -0.10 ▼ -1.43 7,100 7,000 6,700 36,800 257,600,000
12/10/2023 7,100 -0.10 ▼ -1.41 7,200 7,400 7,000 172,600 1,225,460,000
11/10/2023 7,200 -0.20 ▼ -2.78 7,400 7,500 7,100 48,900 352,080,000
10/10/2023 7,400 0.30 ▲ 4.05 7,100 7,500 7,000 206,700 1,529,580,000
09/10/2023 7,100 0.30 ▲ 4.23 6,800 7,100 6,700 165,800 1,177,180,000
06/10/2023 6,800 -0.20 ▼ -2.94 7,000 7,000 6,600 19,500 132,600,000
05/10/2023 7,000 0.20 ▲ 2.86 6,800 7,400 6,500 103,900 727,300,000
04/10/2023 6,800 0.50 ▲ 7.35 6,300 6,800 6,300 63,900 434,520,000
03/10/2023 6,300 -0.40 ▼ -6.35 6,700 7,000 6,200 71,600 451,080,000
02/10/2023 6,700 -0.10 ▼ -1.49 6,800 7,000 6,700 36,900 247,230,000
29/09/2023 6,800 0.00 ■■ 0.00 6,800 7,000 6,800 50,700 344,760,000
28/09/2023 6,800 0.10 ▲ 1.47 6,700 7,000 6,700 25,900 176,120,000
27/09/2023 6,700 0.00 ■■ 0.00 6,700 6,900 6,500 69,400 464,980,000
26/09/2023 6,700 0.20 ▲ 2.99 6,500 7,100 6,200 138,800 929,960,000
21/09/2023 7,800 -0.20 ▼ -2.56 8,000 8,100 7,700 125,200 976,560,000
20/09/2023 8,000 0.30 ▲ 3.75 7,700 8,000 7,600 119,900 959,200,000
19/09/2023 7,800 0.00 ■■ 0.00 7,800 8,000 7,500 45,300 353,340,000
18/09/2023 7,800 0.00 ■■ 0.00 7,800 7,900 7,700 58,900 459,420,000
15/09/2023 7,800 0.00 ■■ 0.00 7,800 8,000 7,800 124,400 970,320,000
14/09/2023 7,800 -0.30 ▼ -3.85 8,100 8,100 7,800 237,000 1,848,600,000
13/09/2023 8,100 -0.20 ▼ -2.47 8,300 8,400 8,000 273,800 2,217,780,000
12/09/2023 8,300 0.10 ▲ 1.20 8,200 8,400 8,100 181,700 1,508,110,000
11/09/2023 8,200 -0.40 ▼ -4.88 8,600 8,800 8,200 301,700 2,473,940,000
08/09/2023 8,600 0.00 ■■ 0.00 8,600 8,800 8,400 151,900 1,306,340,000
07/09/2023 8,600 -0.10 ▼ -1.16 8,700 8,800 8,000 269,100 2,314,260,000
06/09/2023 8,700 0.10 ▲ 1.15 8,600 8,700 8,400 160,800 1,398,960,000
31/08/2023 8,400 0.10 ▲ 1.19 8,300 8,500 8,200 84,900 713,160,000
30/08/2023 8,300 -0.20 ▼ -2.41 8,500 8,600 8,100 114,000 946,200,000
29/08/2023 8,500 0.00 ■■ 0.00 8,500 8,900 8,400 182,400 1,550,400,000
28/08/2023 8,500 0.20 ▲ 2.35 8,300 8,500 8,200 140,000 1,190,000,000
25/08/2023 8,300 -0.10 ▼ -1.20 8,400 8,400 8,100 125,300 1,039,990,000
24/08/2023 8,400 0.20 ▲ 2.38 8,200 8,400 8,100 135,800 1,140,720,000
23/08/2023 8,200 -0.10 ▼ -1.22 8,300 8,400 8,100 116,400 954,480,000
22/08/2023 8,300 0.30 ▲ 3.61 8,000 8,400 7,500 141,000 1,170,300,000
21/08/2023 8,000 0.00 ■■ 0.00 8,000 8,400 8,000 181,100 1,448,800,000
18/08/2023 8,500 8.50 ▲ 100.00 0 8,900 8,400 320,700 2,725,950,000
17/08/2023 8,800 -0.40 ▼ -4.55 9,200 9,300 8,800 357,000 3,141,600,000
16/08/2023 9,300 9.30 ▲ 100.00 0 9,500 9,300 14,000 130,200,000
15/08/2023 9,400 0.30 ▲ 3.19 9,100 9,600 9,100 355,100 3,337,940,000
14/08/2023 9,100 0.10 ▲ 1.10 9,000 9,500 9,100 335,700 3,054,870,000
11/08/2023 9,000 -0.60 ▼ -6.67 9,600 9,700 8,800 545,700 4,911,300,000
10/08/2023 9,600 -0.30 ▼ -3.13 9,900 10,100 9,500 241,800 2,321,280,000
09/08/2023 9,900 0.10 ▲ 1.01 9,800 10,000 9,600 297,900 2,949,210,000
08/08/2023 9,800 0.50 ▲ 5.10 9,300 10,200 9,200 895,200 8,772,960,000
07/08/2023 9,300 0.00 ■■ 0.00 9,300 9,700 9,100 341,400 3,175,020,000
04/08/2023 9,300 0.20 ▲ 2.15 9,100 9,300 9,000 197,000 1,832,100,000
03/08/2023 9,100 0.00 ■■ 0.00 9,100 9,500 9,000 426,400 3,880,240,000
02/08/2023 9,100 0.10 ▲ 1.10 9,000 9,100 8,700 292,400 2,660,840,000
01/08/2023 9,000 -0.50 ▼ -5.56 9,500 9,600 9,000 550,200 4,951,800,000
31/07/2023 9,500 0.10 ▲ 1.05 9,400 10,200 9,100 518,400 4,924,800,000
28/07/2023 9,400 0.80 ▲ 8.51 8,600 9,400 8,500 810,700 7,620,580,000
27/07/2023 8,600 8.60 ▲ 100.00 0 8,900 8,300 440,500 3,788,300,000
26/07/2023 8,600 0.00 ■■ 0.00 8,600 8,900 8,500 287,100 2,469,060,000
25/07/2023 8,600 0.00 ■■ 0.00 8,600 8,900 8,400 374,700 3,222,420,000
24/07/2023 8,600 0.70 ▲ 8.14 7,900 8,600 7,900 600,500 5,164,300,000
21/07/2023 7,900 -0.30 ▼ -3.80 8,200 8,200 7,700 277,200 2,189,880,000
20/07/2023 8,200 0.10 ▲ 1.22 8,100 8,200 7,800 108,500 889,700,000
19/07/2023 8,100 -0.30 ▼ -3.70 8,400 8,500 7,900 241,100 1,952,910,000
18/07/2023 8,400 -0.20 ▼ -2.38 8,600 8,800 8,300 155,400 1,305,360,000
17/07/2023 8,600 0.20 ▲ 2.33 8,400 8,800 8,500 293,200 2,521,520,000
14/07/2023 8,400 -0.10 ▼ -1.19 8,500 8,600 8,300 250,100 2,100,840,000
13/07/2023 8,500 0.40 ▲ 4.71 8,100 8,500 7,800 308,100 2,618,850,000
12/07/2023 8,100 -0.10 ▼ -1.23 8,200 8,300 8,000 145,200 1,176,120,000
11/07/2023 8,200 0.20 ▲ 2.44 8,000 8,300 8,000 224,500 1,840,900,000
10/07/2023 8,000 0.20 ▲ 2.50 7,800 8,200 7,900 159,100 1,272,800,000
07/07/2023 7,800 0.00 ■■ 0.00 7,800 8,100 7,800 108,800 848,640,000
06/07/2023 7,800 -0.50 ▼ -6.41 8,300 8,400 7,700 211,700 1,651,260,000
05/07/2023 8,300 0.10 ▲ 1.20 8,200 8,600 8,100 235,400 1,953,820,000
04/07/2023 8,200 0.70 ▲ 8.54 7,500 8,200 7,600 316,000 2,591,200,000
03/07/2023 7,500 0.00 ■■ 0.00 7,500 7,800 7,400 89,400 670,500,000
30/06/2023 7,500 -0.30 ▼ -4.00 7,800 8,000 7,500 151,600 1,137,000,000
29/06/2023 7,800 -0.70 ▼ -8.97 8,500 8,500 7,800 358,600 2,797,080,000
28/06/2023 8,500 -0.10 ▼ -1.18 8,600 8,900 8,400 195,100 1,658,350,000
27/06/2023 8,600 -0.30 ▼ -3.49 8,900 9,000 8,600 120,200 1,033,720,000
26/06/2023 8,900 0.00 ■■ 0.00 8,900 9,300 8,500 306,700 2,729,630,000
23/06/2023 8,900 -0.10 ▼ -1.12 9,000 9,400 8,800 234,200 2,084,380,000
22/06/2023 9,000 0.30 ▲ 3.33 8,700 9,200 8,500 306,400 2,757,600,000
21/06/2023 8,700 8.70 ▲ 100.00 0 9,000 8,700 170,600 1,484,220,000
20/06/2023 8,800 0.40 ▲ 4.55 8,400 8,800 8,400 100,600 885,280,000
19/06/2023 8,400 -0.80 ▼ -9.52 9,200 9,400 8,300 560,200 4,705,680,000
16/06/2023 9,200 0.00 ■■ 0.00 9,200 9,600 9,100 281,400 2,588,880,000
15/06/2023 9,200 -0.10 ▼ -1.09 9,300 9,600 9,100 259,500 2,387,400,000
14/06/2023 9,300 -0.60 ▼ -6.45 9,900 10,200 9,200 332,200 3,089,460,000
13/06/2023 9,900 -0.60 ▼ -6.06 10,500 10,600 9,700 667,400 6,607,260,000
12/06/2023 10,500 0.10 ▲ 0.95 10,400 10,800 10,100 249,600 2,620,800,000
09/06/2023 10,400 0.40 ▲ 3.85 10,000 10,900 10,000 677,600 7,047,040,000
08/06/2023 10,000 0.30 ▲ 3.00 9,700 10,600 9,900 716,000 7,160,000,000
07/06/2023 9,700 0.10 ▲ 1.03 9,600 10,000 9,400 582,600 5,651,220,000
06/06/2023 9,600 0.50 ▲ 5.21 9,100 9,800 9,100 531,100 5,098,560,000
05/06/2023 9,100 0.00 ■■ 0.00 9,100 9,400 8,900 376,400 3,425,240,000
02/06/2023 9,100 -0.50 ▼ -5.49 9,600 10,200 8,900 801,000 7,289,100,000
01/06/2023 9,600 0.80 ▲ 8.33 8,800 9,600 9,100 741,600 7,119,360,000
31/05/2023 8,800 0.80 ▲ 9.09 8,000 8,800 8,100 932,400 8,205,120,000
30/05/2023 8,000 0.20 ▲ 2.50 7,800 8,500 7,800 504,500 4,036,000,000
29/05/2023 7,800 0.70 ▲ 8.97 7,100 7,800 7,400 725,200 5,656,560,000
26/05/2023 7,100 0.30 ▲ 4.23 6,800 7,300 6,600 392,700 2,788,170,000
25/05/2023 6,800 0.00 ■■ 0.00 6,800 7,000 6,600 101,100 687,480,000
24/05/2023 6,800 6.80 ▲ 100.00 0 6,900 6,500 82,700 562,360,000
23/05/2023 6,700 0.00 ■■ 0.00 6,700 6,900 6,600 136,300 913,210,000
22/05/2023 6,700 -0.10 ▼ -1.49 6,800 7,100 6,700 120,900 810,030,000
19/05/2023 6,800 -0.30 ▼ -4.41 7,100 7,300 6,600 257,300 1,749,640,000
18/05/2023 7,100 0.00 ■■ 0.00 7,100 7,400 7,000 133,700 949,270,000
17/05/2023 7,100 0.40 ▲ 5.63 6,700 7,300 6,700 566,800 4,024,280,000
16/05/2023 6,700 0.20 ▲ 2.99 6,500 6,900 6,500 50,600 339,020,000
15/05/2023 6,500 -0.20 ▼ -3.08 6,700 7,200 6,500 81,900 532,350,000
12/05/2023 6,800 6.80 ▲ 100.00 0 6,900 6,600 20,900 142,120,000
11/05/2023 6,900 0.30 ▲ 4.35 6,600 7,000 6,700 187,800 1,295,820,000
10/05/2023 6,600 0.40 ▲ 6.06 6,200 6,800 6,100 170,600 1,125,960,000
09/05/2023 6,200 0.10 ▲ 1.61 6,100 6,300 6,100 10,300 63,860,000
08/05/2023 6,100 0.30 ▲ 4.92 5,800 6,200 5,800 46,000 280,600,000
05/05/2023 5,800 -0.20 ▼ -3.45 6,000 6,000 5,800 15,900 92,220,000
04/05/2023 6,000 0.00 ■■ 0.00 6,000 6,000 5,900 17,800 106,800,000
28/04/2023 6,000 0.10 ▲ 1.67 5,900 6,000 5,900 35,600 213,600,000
27/04/2023 5,900 0.10 ▲ 1.69 5,800 6,000 5,800 26,500 156,350,000
26/04/2023 5,800 0.00 ■■ 0.00 5,800 5,900 5,700 28,400 164,720,000
25/04/2023 5,800 0.10 ▲ 1.72 5,700 5,900 5,700 44,600 258,680,000
24/04/2023 5,700 -0.10 ▼ -1.75 5,800 5,900 5,700 36,300 206,910,000
21/04/2023 5,800 0.00 ■■ 0.00 5,800 6,000 5,700 31,000 179,800,000
20/04/2023 5,800 0.00 ■■ 0.00 5,800 5,900 5,600 22,000 127,600,000
19/04/2023 5,800 -0.20 ▼ -3.45 6,000 6,000 5,800 36,000 208,800,000
18/04/2023 6,000 0.20 ▲ 3.33 5,800 6,000 5,800 41,000 246,000,000
17/04/2023 5,800 -0.20 ▼ -3.45 6,000 6,200 5,800 27,900 161,820,000
14/04/2023 6,000 -0.10 ▼ -1.67 6,100 6,400 6,000 76,500 459,000,000
13/04/2023 6,100 -0.30 ▼ -4.92 6,400 6,600 6,100 65,000 396,500,000
12/04/2023 6,400 -0.30 ▼ -4.69 6,700 6,800 6,400 66,900 428,160,000
11/04/2023 6,700 -0.10 ▼ -1.49 6,800 6,900 6,400 93,400 625,780,000
10/04/2023 6,800 0.20 ▲ 2.94 6,600 7,200 6,300 235,300 1,600,040,000
07/04/2023 6,600 0.20 ▲ 3.03 6,400 7,000 6,400 135,000 891,000,000
06/04/2023 6,400 0.50 ▲ 7.81 5,900 6,400 5,900 286,100 1,831,040,000
05/04/2023 5,900 0.10 ▲ 1.69 5,800 5,900 5,700 44,600 263,140,000
04/04/2023 5,800 0.10 ▲ 1.72 5,700 5,800 5,500 26,500 153,700,000
03/04/2023 5,700 0.20 ▲ 3.51 5,500 5,700 5,500 33,300 189,810,000
31/03/2023 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 22,400 123,200,000
30/03/2023 5,500 -0.10 ▼ -1.82 5,600 5,700 5,500 16,700 91,850,000
29/03/2023 5,600 0.00 ■■ 0.00 5,600 5,600 5,400 8,300 46,480,000
28/03/2023 5,600 0.10 ▲ 1.79 5,500 5,700 5,400 12,700 71,120,000
27/03/2023 5,500 0.10 ▲ 1.82 5,400 5,700 5,500 18,500 101,750,000
24/03/2023 5,400 -0.10 ▼ -1.85 5,500 5,700 5,200 47,400 255,960,000
23/03/2023 5,500 -0.20 ▼ -3.64 5,700 5,700 5,500 15,000 82,500,000
22/03/2023 5,700 0.00 ■■ 0.00 5,700 5,700 5,500 8,300 47,310,000
21/03/2023 5,700 0.00 ■■ 0.00 5,700 5,800 5,600 3,400 19,380,000
20/03/2023 5,700 0.10 ▲ 1.75 5,600 5,700 5,100 39,000 222,300,000
17/03/2023 5,600 -0.20 ▼ -3.57 5,800 5,900 5,500 32,200 180,320,000
16/03/2023 5,800 -0.10 ▼ -1.72 5,900 5,900 5,700 6,700 38,860,000
15/03/2023 5,900 0.50 ▲ 8.47 5,400 5,900 5,500 31,700 187,030,000
14/03/2023 5,400 -0.30 ▼ -5.56 5,700 5,800 5,300 45,600 246,240,000
13/03/2023 5,700 -0.10 ▼ -1.75 5,800 5,800 5,700 11,500 65,550,000
10/03/2023 5,800 -0.20 ▼ -3.45 6,000 5,900 5,800 6,300 36,540,000
09/03/2023 6,000 0.10 ▲ 1.67 5,900 6,000 5,800 5,400 32,400,000
08/03/2023 5,900 0.20 ▲ 3.39 5,700 5,900 5,600 5,900 34,810,000
07/03/2023 5,700 0.00 ■■ 0.00 5,700 5,800 5,700 19,000 108,300,000
06/03/2023 5,700 -0.10 ▼ -1.75 5,800 6,000 5,700 25,400 144,780,000
03/03/2023 5,800 -0.20 ▼ -3.45 6,000 6,000 5,600 9,100 52,780,000
02/03/2023 6,000 0.40 ▲ 6.67 5,600 6,100 5,600 39,800 238,800,000
01/03/2023 5,600 0.10 ▲ 1.79 5,500 5,600 5,500 23,400 131,040,000
28/02/2023 5,500 -0.30 ▼ -5.45 5,800 5,800 5,500 75,500 415,250,000
27/02/2023 5,800 0.00 ■■ 0.00 5,800 5,800 5,700 32,900 190,820,000
24/02/2023 5,800 -0.20 ▼ -3.45 6,000 6,000 5,800 19,200 111,360,000
23/02/2023 6,000 -0.10 ▼ -1.67 6,100 6,200 5,900 40,800 244,800,000
22/02/2023 6,100 -0.30 ▼ -4.92 6,400 6,300 6,000 36,800 224,480,000
21/02/2023 6,400 0.00 ■■ 0.00 6,400 6,500 6,200 43,000 275,200,000
20/02/2023 6,400 0.20 ▲ 3.13 6,200 6,400 6,200 59,000 377,600,000
17/02/2023 6,200 -0.10 ▼ -1.61 6,300 6,300 6,100 10,700 66,340,000
16/02/2023 6,300 0.00 ■■ 0.00 6,300 6,400 6,100 7,900 49,770,000
15/02/2023 6,300 0.30 ▲ 4.76 6,000 6,300 6,000 13,900 87,570,000
14/02/2023 6,000 0.00 ■■ 0.00 6,000 6,100 5,900 20,600 123,600,000
13/02/2023 6,000 -0.40 ▼ -6.67 6,400 6,400 5,900 30,700 184,200,000
10/02/2023 6,400 -0.10 ▼ -1.56 6,500 6,700 6,400 10,600 67,840,000
09/02/2023 6,500 0.00 ■■ 0.00 6,500 6,600 6,300 21,100 137,150,000
08/02/2023 6,500 0.00 ■■ 0.00 6,500 6,500 6,200 31,800 206,700,000
07/02/2023 6,500 -0.10 ▼ -1.54 6,600 7,100 6,500 53,100 345,150,000
06/02/2023 6,600 0.10 ▲ 1.52 6,500 6,700 6,500 11,500 75,900,000
03/02/2023 6,500 -0.20 ▼ -3.08 6,700 6,800 6,500 47,000 305,500,000
02/02/2023 6,700 -0.10 ▼ -1.49 6,800 6,900 6,500 65,600 439,520,000
01/02/2023 6,800 -0.30 ▼ -4.41 7,100 7,400 6,800 83,000 564,400,000
31/01/2023 7,100 -0.10 ▼ -1.41 7,200 7,300 7,000 24,200 171,820,000
30/01/2023 7,200 0.30 ▲ 4.17 6,900 7,300 6,900 111,300 801,360,000
27/01/2023 6,900 0.00 ■■ 0.00 6,900 7,300 6,900 54,800 378,120,000
19/01/2023 6,900 0.30 ▲ 4.35 6,600 6,900 6,600 56,500 389,850,000
18/01/2023 6,600 -0.20 ▼ -3.03 6,800 6,800 6,200 98,700 651,420,000
17/01/2023 6,800 0.10 ▲ 1.47 6,700 6,900 6,300 39,700 269,960,000
16/01/2023 6,700 0.00 ■■ 0.00 6,700 6,900 6,500 13,600 91,120,000
13/01/2023 6,700 -0.30 ▼ -4.48 7,000 7,000 6,700 40,000 268,000,000
12/01/2023 7,000 0.10 ▲ 1.43 6,900 7,400 6,700 83,200 582,400,000
11/01/2023 6,900 0.00 ■■ 0.00 6,900 7,100 6,800 23,000 158,700,000
10/01/2023 6,900 0.00 ■■ 0.00 6,900 7,100 6,900 70,300 485,070,000
09/01/2023 6,900 0.00 ■■ 0.00 6,900 7,200 6,900 65,100 449,190,000
06/01/2023 6,900 -0.10 ▼ -1.45 7,000 6,900 6,700 20,700 142,830,000
05/01/2023 7,000 0.00 ■■ 0.00 7,000 7,000 6,900 42,800 299,600,000
04/01/2023 7,000 0.20 ▲ 2.86 6,800 7,000 6,800 69,200 484,400,000
03/01/2023 6,800 0.50 ▲ 7.35 6,300 6,800 6,300 55,200 375,360,000
30/12/2022 6,300 -0.10 ▼ -1.59 6,400 6,500 6,300 69,000 434,700,000
29/12/2022 6,400 -0.10 ▼ -1.56 6,500 6,500 6,300 9,500 60,800,000
28/12/2022 6,500 0.20 ▲ 3.08 6,300 6,500 6,200 63,000 409,500,000
27/12/2022 6,300 0.10 ▲ 1.59 6,200 6,300 6,000 52,200 328,860,000
26/12/2022 6,200 -0.20 ▼ -3.23 6,400 6,400 6,100 39,900 247,380,000
23/12/2022 6,400 0.10 ▲ 1.56 6,300 6,400 6,100 44,100 282,240,000
22/12/2022 6,300 0.20 ▲ 3.17 6,100 6,400 6,000 32,100 202,230,000
21/12/2022 6,100 -0.30 ▼ -4.92 6,400 6,600 6,000 116,700 711,870,000
20/12/2022 6,400 -0.50 ▼ -7.81 6,900 6,900 6,300 201,100 1,287,040,000
19/12/2022 6,900 0.00 ■■ 0.00 6,900 7,200 6,900 101,900 703,110,000
15/12/2022 7,100 -0.20 ▼ -2.82 7,300 7,300 6,900 96,500 685,150,000
14/12/2022 7,300 0.10 ▲ 1.37 7,200 7,500 7,100 59,900 437,270,000
13/12/2022 7,200 0.10 ▲ 1.39 7,100 7,300 6,700 95,100 684,720,000
12/12/2022 7,100 0.00 ■■ 0.00 7,100 7,500 7,100 203,300 1,443,430,000
09/12/2022 7,100 -0.10 ▼ -1.41 7,200 7,300 6,900 54,500 386,950,000
08/12/2022 7,200 0.20 ▲ 2.78 7,000 7,600 6,900 112,600 810,720,000
07/12/2022 7,000 -0.70 ▼ -10.00 7,700 7,700 7,000 278,700 1,950,900,000
06/12/2022 7,700 -0.80 ▼ -10.39 8,500 8,600 7,700 399,900 3,079,230,000
05/12/2022 8,500 0.40 ▲ 4.71 8,100 8,900 7,800 285,600 2,427,600,000
02/12/2022 8,100 0.10 ▲ 1.23 8,000 8,100 7,700 159,200 1,289,520,000
01/12/2022 8,000 0.40 ▲ 5.00 7,600 8,300 7,400 509,000 4,072,000,000
30/11/2022 7,600 -0.40 ▼ -5.26 8,000 8,100 7,400 220,400 1,675,040,000
29/11/2022 8,000 -0.10 ▼ -1.25 8,100 8,700 7,700 172,700 1,381,600,000
28/11/2022 8,100 0.70 ▲ 8.64 7,400 8,100 7,700 190,100 1,539,810,000
25/11/2022 7,400 0.30 ▲ 4.05 7,100 7,700 6,900 146,400 1,083,360,000
24/11/2022 7,100 0.40 ▲ 5.63 6,700 7,200 6,700 122,000 866,200,000
23/11/2022 6,700 0.00 ■■ 0.00 6,700 7,300 6,700 226,500 1,517,550,000
22/11/2022 6,700 0.60 ▲ 8.96 6,100 6,700 6,300 207,100 1,387,570,000
21/11/2022 6,100 0.50 ▲ 8.20 5,600 6,100 6,000 157,400 960,140,000
18/11/2022 5,600 0.90 ▲ 16.07 4,700 5,600 4,800 122,600 686,560,000
17/11/2022 5,100 0.40 ▲ 7.84 4,700 5,100 5,000 62,300 317,730,000
16/11/2022 4,700 0.40 ▲ 8.51 4,300 4,700 3,900 169,400 796,180,000
15/11/2022 4,300 -0.40 ▼ -9.30 4,700 4,600 4,300 102,700 441,610,000
14/11/2022 4,700 -0.50 ▼ -10.64 5,200 5,100 4,700 89,500 420,650,000
11/11/2022 5,200 -0.50 ▼ -9.62 5,700 6,200 5,200 121,000 629,200,000
10/11/2022 5,700 -0.60 ▼ -10.53 6,300 6,000 5,700 86,700 494,190,000
09/11/2022 6,300 0.50 ▲ 7.94 5,800 6,300 5,800 106,300 669,690,000
08/11/2022 5,800 -0.20 ▼ -3.45 6,000 6,000 5,600 83,900 486,620,000
07/11/2022 6,000 -0.60 ▼ -10.00 6,600 6,600 6,000 68,900 413,400,000
04/11/2022 6,600 0.00 ■■ 0.00 6,600 6,600 6,200 76,700 506,220,000
03/11/2022 6,600 0.00 ■■ 0.00 6,600 6,800 6,300 52,400 345,840,000
02/11/2022 6,600 0.10 ▲ 1.52 6,500 6,800 6,300 60,600 399,960,000
01/11/2022 6,500 0.10 ▲ 1.54 6,400 6,700 6,200 40,200 261,300,000
31/10/2022 6,400 -0.20 ▼ -3.13 6,600 6,600 6,400 44,500 284,800,000
28/10/2022 6,600 0.30 ▲ 4.55 6,300 6,900 6,400 142,600 941,160,000
27/10/2022 6,300 0.50 ▲ 7.94 5,800 6,300 5,800 99,800 628,740,000
26/10/2022 5,800 -0.30 ▼ -5.17 6,100 6,400 5,600 69,500 403,100,000
25/10/2022 6,100 -0.60 ▼ -9.84 6,700 6,600 6,100 195,300 1,191,330,000
24/10/2022 6,700 -0.70 ▼ -10.45 7,400 7,300 6,700 109,900 736,330,000
21/10/2022 7,400 -0.40 ▼ -5.41 7,800 7,700 7,200 95,000 703,000,000
20/10/2022 7,800 -0.10 ▼ -1.28 7,900 8,000 7,800 42,500 331,500,000
19/10/2022 7,900 -0.20 ▼ -2.53 8,100 8,100 7,800 52,400 413,960,000
18/10/2022 8,100 0.30 ▲ 3.70 7,800 8,100 7,800 121,100 980,910,000
17/10/2022 7,800 0.10 ▲ 1.28 7,700 8,000 7,600 35,600 277,680,000
14/10/2022 7,700 -0.10 ▼ -1.30 7,800 8,100 7,500 90,000 693,000,000
13/10/2022 7,800 0.10 ▲ 1.28 7,700 8,200 7,500 31,500 245,700,000
12/10/2022 7,700 0.50 ▲ 6.49 7,200 7,900 7,200 156,600 1,205,820,000
11/10/2022 7,200 -0.70 ▼ -9.72 7,900 8,000 7,200 84,800 610,560,000
07/10/2022 7,600 -0.80 ▼ -10.53 8,400 8,500 7,600 186,100 1,414,360,000
06/10/2022 8,400 -0.90 ▼ -10.71 9,300 9,300 8,400 115,800 972,720,000
05/10/2022 9,300 0.50 ▲ 5.38 8,800 9,500 9,000 83,600 777,480,000
04/10/2022 8,800 -0.90 ▼ -10.23 9,700 9,900 8,800 169,400 1,490,720,000
03/10/2022 9,700 -1.00 ▼ -10.31 10,700 10,900 9,700 109,400 1,061,180,000
30/09/2022 10,700 0.20 ▲ 1.87 10,500 10,700 9,500 128,000 1,369,600,000
29/09/2022 10,500 -0.40 ▼ -3.81 10,900 11,400 10,500 61,800 648,900,000
28/09/2022 10,900 -0.10 ▼ -0.92 11,000 11,100 10,700 56,200 612,580,000
27/09/2022 11,000 -0.10 ▼ -0.91 11,100 11,700 10,900 83,300 916,300,000
26/09/2022 11,100 -1.00 ▼ -9.01 12,100 12,000 11,000 167,400 1,858,140,000
23/09/2022 12,100 -0.10 ▼ -0.83 12,200 12,500 12,100 68,900 833,690,000
22/09/2022 12,200 0.50 ▲ 4.10 11,700 12,800 11,400 268,900 3,280,580,000
21/09/2022 11,700 0.10 ▲ 0.85 11,600 11,700 11,100 59,100 691,470,000
20/09/2022 11,600 0.10 ▲ 0.86 11,500 11,700 11,100 76,700 889,720,000
19/09/2022 11,500 -0.90 ▼ -7.83 12,400 12,400 11,200 191,000 2,196,500,000
16/09/2022 12,400 -0.60 ▼ -4.84 13,000 12,800 12,400 118,800 1,473,120,000
15/09/2022 13,000 0.10 ▲ 0.77 12,900 13,200 12,800 51,500 669,500,000
14/09/2022 12,900 0.10 ▲ 0.78 12,800 13,400 12,500 89,800 1,158,420,000
13/09/2022 12,800 -0.20 ▼ -1.56 13,000 13,100 12,500 76,600 980,480,000
12/09/2022 13,000 0.00 ■■ 0.00 13,000 13,300 12,900 64,000 832,000,000
09/09/2022 13,000 0.00 ■■ 0.00 13,000 13,300 12,400 264,600 3,439,800,000
08/09/2022 13,000 -0.10 ▼ -0.77 13,100 13,700 12,700 171,900 2,234,700,000
07/09/2022 13,100 -0.90 ▼ -6.87 14,000 14,000 13,100 398,400 5,219,040,000
06/09/2022 14,000 -0.50 ▼ -3.57 14,500 14,600 14,000 144,700 2,025,800,000
05/09/2022 14,500 -0.10 ▼ -0.69 14,600 14,800 14,200 110,300 1,599,350,000
31/08/2022 14,600 0.10 ▲ 0.68 14,500 14,600 14,200 73,700 1,076,020,000
30/08/2022 14,500 0.30 ▲ 2.07 14,200 15,300 14,200 201,100 2,915,950,000
29/08/2022 14,200 -0.10 ▼ -0.70 14,300 14,300 13,700 403,800 5,733,960,000
26/08/2022 14,300 -0.40 ▼ -2.80 14,700 14,800 14,300 191,300 2,735,590,000
25/08/2022 14,700 -0.30 ▼ -2.04 15,000 15,100 14,500 312,100 4,587,870,000
24/08/2022 15,000 -0.10 ▼ -0.67 15,100 15,500 14,800 151,800 2,277,000,000
23/08/2022 15,100 0.70 ▲ 4.64 14,400 15,400 13,800 294,800 4,451,480,000
22/08/2022 14,400 -0.60 ▼ -4.17 15,000 15,000 14,100 314,900 4,534,560,000
19/08/2022 15,000 -0.10 ▼ -0.67 15,100 15,500 14,900 251,600 3,774,000,000
18/08/2022 15,100 -0.60 ▼ -3.97 15,700 15,700 15,000 449,200 6,782,920,000
17/08/2022 15,700 -0.50 ▼ -3.18 16,200 16,300 15,500 322,500 5,063,250,000
16/08/2022 16,200 -0.20 ▼ -1.23 16,400 16,400 16,000 347,800 5,634,360,000
15/08/2022 16,400 -0.40 ▼ -2.44 16,800 17,000 16,300 373,000 6,117,200,000
12/08/2022 16,800 -0.10 ▼ -0.60 16,900 17,000 16,400 273,000 4,586,400,000
11/08/2022 16,900 0.30 ▲ 1.78 16,600 17,700 16,700 929,000 15,700,100,000
10/08/2022 16,600 0.10 ▲ 0.60 16,500 17,000 16,300 622,100 10,326,860,000
09/08/2022 16,500 0.30 ▲ 1.82 16,200 17,200 16,300 466,300 7,693,950,000
08/08/2022 16,200 0.10 ▲ 0.62 16,100 16,600 16,000 381,000 6,172,200,000
05/08/2022 16,100 -0.10 ▼ -0.62 16,200 16,200 15,600 185,200 2,981,720,000
04/08/2022 16,200 0.20 ▲ 1.23 16,000 16,400 15,800 253,300 4,103,460,000
03/08/2022 16,000 0.20 ▲ 1.25 15,800 16,500 15,600 314,900 5,038,400,000
02/08/2022 15,800 0.60 ▲ 3.80 15,200 15,900 15,200 351,700 5,556,860,000
01/08/2022 15,200 0.20 ▲ 1.32 15,000 15,300 14,800 158,300 2,406,160,000
29/07/2022 15,000 -0.50 ▼ -3.33 15,500 15,600 15,000 100,000 1,500,000,000
28/07/2022 15,500 1.00 ▲ 6.45 14,500 15,800 14,600 328,400 5,090,200,000
27/07/2022 14,500 0.20 ▲ 1.38 14,300 14,500 13,900 94,800 1,374,600,000
26/07/2022 14,300 -0.40 ▼ -2.80 14,700 14,700 14,300 117,700 1,683,110,000
25/07/2022 14,700 -0.30 ▼ -2.04 15,000 15,000 14,500 95,500 1,403,850,000
22/07/2022 15,000 -0.40 ▼ -2.67 15,400 15,500 14,900 127,800 1,917,000,000
21/07/2022 15,400 -0.40 ▼ -2.60 15,800 16,000 15,100 146,200 2,251,480,000
20/07/2022 15,800 0.10 ▲ 0.63 15,700 16,300 15,700 307,700 4,861,660,000
19/07/2022 15,700 0.40 ▲ 2.55 15,300 16,400 14,500 254,600 3,997,220,000
18/07/2022 15,300 0.10 ▲ 0.65 15,200 16,700 15,200 237,800 3,638,340,000
15/07/2022 15,200 1.30 ▲ 8.55 13,900 15,200 13,900 321,200 4,882,240,000
14/07/2022 13,900 -0.10 ▼ -0.72 14,000 13,900 13,500 112,300 1,560,970,000
13/07/2022 14,000 0.10 ▲ 0.71 13,900 14,500 13,600 124,000 1,736,000,000
12/07/2022 13,900 0.90 ▲ 6.47 13,000 13,900 12,800 124,800 1,734,720,000
11/07/2022 13,000 -0.10 ▼ -0.77 13,100 13,800 12,500 158,400 2,059,200,000
08/07/2022 13,100 0.90 ▲ 6.87 12,200 13,400 12,500 128,500 1,683,350,000
07/07/2022 12,200 0.00 ■■ 0.00 12,200 12,500 12,000 55,800 680,760,000
06/07/2022 12,200 -0.60 ▼ -4.92 12,800 12,900 12,100 106,200 1,295,640,000
05/07/2022 12,800 -0.80 ▼ -6.25 13,600 14,000 12,600 110,300 1,411,840,000
04/07/2022 13,600 0.10 ▲ 0.74 13,500 13,900 13,100 95,200 1,294,720,000
01/07/2022 13,500 -0.20 ▼ -1.48 13,700 14,200 12,500 141,700 1,912,950,000
30/06/2022 13,700 -0.60 ▼ -4.38 14,300 15,300 13,700 114,800 1,572,760,000
29/06/2022 14,300 -0.70 ▼ -4.90 15,000 16,000 13,500 183,800 2,628,340,000
28/06/2022 15,000 1.30 ▲ 8.67 13,700 15,000 14,000 96,600 1,449,000,000
27/06/2022 13,700 1.20 ▲ 8.76 12,500 13,700 12,100 244,800 3,353,760,000
24/06/2022 12,500 1.00 ▲ 8.00 11,500 12,600 11,500 280,800 3,510,000,000
23/06/2022 11,500 0.50 ▲ 4.35 11,000 11,800 11,000 110,100 1,266,150,000
22/06/2022 11,000 0.40 ▲ 3.64 10,600 11,400 10,200 134,000 1,474,000,000
21/06/2022 10,600 -1.10 ▼ -10.38 11,700 11,600 10,600 269,300 2,854,580,000
20/06/2022 11,700 -1.20 ▼ -10.26 12,900 13,300 11,700 201,300 2,355,210,000
17/06/2022 12,900 -1.40 ▼ -10.85 14,300 14,000 12,900 306,800 3,957,720,000
16/06/2022 14,300 -1.50 ▼ -10.49 15,800 17,000 14,300 190,800 2,728,440,000
15/06/2022 15,800 -1.70 ▼ -10.76 17,500 17,900 15,800 183,900 2,905,620,000
14/06/2022 17,500 -0.40 ▼ -2.29 17,900 19,000 16,600 171,200 2,996,000,000
13/06/2022 17,900 -1.90 ▼ -10.61 19,800 19,100 17,900 248,500 4,448,150,000
10/06/2022 19,800 -1.20 ▼ -6.06 21,000 21,000 19,800 204,400 4,047,120,000
09/06/2022 21,000 -0.30 ▼ -1.43 21,300 21,400 21,000 87,000 1,827,000,000
08/06/2022 21,300 0.30 ▲ 1.41 21,000 21,800 20,800 127,400 2,713,620,000
07/06/2022 21,000 0.40 ▲ 1.90 20,600 21,400 19,600 206,200 4,330,200,000
06/06/2022 20,600 -1.10 ▼ -5.34 21,700 22,000 20,600 181,500 3,738,900,000
03/06/2022 21,700 -0.10 ▼ -0.46 21,800 22,400 20,800 243,600 5,286,120,000
02/06/2022 21,800 -1.10 ▼ -5.05 22,900 22,700 21,600 167,700 3,655,860,000
01/06/2022 22,900 -1.00 ▼ -4.37 23,900 24,100 22,600 187,700 4,298,330,000
31/05/2022 23,900 1.10 ▲ 4.60 22,800 25,000 22,600 464,500 11,101,550,000
30/05/2022 22,800 0.40 ▲ 1.75 22,400 22,900 22,000 209,800 4,783,440,000
27/05/2022 22,400 0.20 ▲ 0.89 22,200 22,900 22,200 201,500 4,513,600,000
26/05/2022 22,200 0.00 ■■ 0.00 22,200 22,700 22,000 162,500 3,607,500,000
25/05/2022 22,200 0.90 ▲ 4.05 21,300 22,800 21,400 149,300 3,314,460,000
24/05/2022 21,300 0.00 ■■ 0.00 21,300 21,600 20,000 114,700 2,443,110,000
23/05/2022 21,300 -0.70 ▼ -3.29 22,000 22,300 20,500 138,200 2,943,660,000
20/05/2022 22,000 0.10 ▲ 0.45 21,900 23,000 21,600 135,500 2,981,000,000
19/05/2022 21,900 -0.70 ▼ -3.20 22,600 22,600 20,600 128,900 2,822,910,000
18/05/2022 22,600 -0.40 ▼ -1.77 23,000 24,400 22,600 169,800 3,837,480,000
17/05/2022 23,000 1.90 ▲ 8.26 21,100 23,000 20,800 140,800 3,238,400,000
16/05/2022 21,100 1.80 ▲ 8.53 19,300 21,200 19,000 172,000 3,629,200,000
13/05/2022 19,300 -1.90 ▼ -9.84 21,200 21,200 19,200 239,300 4,618,490,000
12/05/2022 21,200 -2.30 ▼ -10.85 23,500 23,500 21,200 125,800 2,666,960,000
11/05/2022 23,500 0.70 ▲ 2.98 22,800 24,500 22,900 151,300 3,555,550,000
10/05/2022 22,800 2.00 ▲ 8.77 20,800 22,800 19,100 210,900 4,808,520,000
09/05/2022 20,800 -2.30 ▼ -11.06 23,100 22,800 20,800 234,100 4,869,280,000
29/04/2022 23,200 -0.80 ▼ -3.45 24,000 24,100 21,700 388,500 9,013,200,000
28/04/2022 24,000 1.60 ▲ 6.67 22,400 24,600 22,500 314,100 7,538,400,000
27/04/2022 22,400 2.00 ▲ 8.93 20,400 22,400 20,500 158,600 3,552,640,000
26/04/2022 20,400 1.80 ▲ 8.82 18,600 20,400 18,000 209,900 4,281,960,000
25/04/2022 18,200 -0.50 ▼ -2.75 18,700 18,700 18,200 4,900 89,180,000
23/04/2022 18,700 -2.00 ▼ -10.70 20,700 21,500 18,700 54,720 1,023,264,000
22/04/2022 18,700 -2.00 ▼ -10.70 20,700 21,500 18,700 54,720 1,023,264,000
21/04/2022 20,700 -2.20 ▼ -10.63 22,900 21,000 20,700 10,790 223,353,000
20/04/2022 22,900 -2.50 ▼ -10.92 25,400 24,200 22,900 23,170 530,593,000
19/04/2022 25,400 -2.80 ▼ -11.02 28,200 28,200 25,400 38,550 979,170,000
18/04/2022 28,200 -3.10 ▼ -10.99 31,300 31,300 28,200 28,270 797,214,000
16/04/2022 31,300 -1.80 ▼ -5.75 33,100 33,100 31,000 12,040 376,852,000
15/04/2022 31,300 -1.80 ▼ -5.75 33,100 33,100 31,000 120,400 3,768,520,000
14/04/2022 33,100 -0.50 ▼ -1.51 33,600 36,900 32,900 124,300 4,114,330,000
13/04/2022 33,600 1.10 ▲ 3.27 32,500 33,800 30,000 255,700 8,591,520,000
12/04/2022 32,500 -2.30 ▼ -7.08 34,800 34,900 32,500 106,200 3,451,500,000
08/04/2022 34,800 1.10 ▲ 3.16 33,700 37,000 31,000 349,100 12,148,680,000
07/04/2022 33,700 -2.70 ▼ -8.01 36,400 36,400 32,800 334,700 11,279,390,000
06/04/2022 36,400 -0.80 ▼ -2.20 37,200 37,100 35,100 403,300 14,680,120,000
05/04/2022 37,200 -1.30 ▼ -3.49 38,500 38,100 37,100 312,400 11,621,280,000
04/04/2022 38,500 -0.40 ▼ -1.04 38,900 39,600 38,400 181,700 6,995,450,000
01/04/2022 38,900 0.70 ▲ 1.80 38,200 39,800 36,500 590,100 22,954,890,000
31/03/2022 38,200 -0.10 ▼ -0.26 38,300 40,000 37,600 508,300 19,417,060,000
30/03/2022 38,300 -4.00 ▼ -10.44 42,300 42,200 38,300 784,600 30,050,180,000
29/03/2022 42,300 0.10 ▲ 0.24 42,200 44,000 42,000 314,400 13,299,120,000
28/03/2022 42,200 2.80 ▲ 6.64 39,400 43,300 40,400 679,600 28,679,120,000
25/03/2022 39,400 3.50 ▲ 8.88 35,900 39,400 36,500 803,000 31,638,200,000
24/03/2022 35,900 0.00 ■■ 0.00 35,900 36,800 34,500 252,800 9,075,520,000
23/03/2022 35,900 -0.30 ▼ -0.84 36,200 37,000 35,400 245,500 8,813,450,000
22/03/2022 36,200 -0.40 ▼ -1.10 36,600 37,000 35,700 243,200 8,803,840,000
21/03/2022 36,600 0.10 ▲ 0.27 36,500 38,000 36,000 254,000 9,296,400,000
18/03/2022 36,500 -0.50 ▼ -1.37 37,000 37,400 35,000 336,000 12,264,000,000
17/03/2022 37,000 -1.40 ▼ -3.78 38,400 40,000 36,800 298,000 11,026,000,000
16/03/2022 38,400 1.40 ▲ 3.65 37,000 40,000 37,000 222,700 8,551,680,000
15/03/2022 37,000 2.40 ▲ 6.49 34,600 37,200 31,300 568,400 21,030,800,000
14/03/2022 34,600 -1.40 ▼ -4.05 36,000 36,000 33,500 461,600 15,971,360,000
11/03/2022 36,000 1.30 ▲ 3.61 34,700 38,000 34,800 610,600 21,981,600,000
10/03/2022 34,700 3.10 ▲ 8.93 31,600 34,700 31,300 687,300 23,849,310,000
09/03/2022 31,600 0.50 ▲ 1.58 31,100 32,100 28,000 652,300 20,612,680,000
08/03/2022 31,100 2.70 ▲ 8.68 28,400 31,200 28,400 749,900 23,321,890,000
07/03/2022 28,400 2.50 ▲ 8.80 25,900 28,400 26,000 725,100 20,592,840,000
04/03/2022 25,900 2.30 ▲ 8.88 23,600 25,900 23,600 312,100 8,083,390,000
03/03/2022 23,600 0.30 ▲ 1.27 23,300 24,400 23,300 185,200 4,370,720,000
02/03/2022 23,300 -1.10 ▼ -4.72 24,400 24,400 23,300 70,100 1,633,330,000
01/03/2022 24,400 0.70 ▲ 2.87 23,700 24,800 23,200 146,300 3,569,720,000
28/02/2022 23,700 -1.00 ▼ -4.22 24,700 24,700 23,600 95,700 2,268,090,000
25/02/2022 24,700 -0.20 ▼ -0.81 24,900 25,000 23,500 147,000 3,630,900,000
24/02/2022 24,900 -2.70 ▼ -10.84 27,600 26,800 24,900 225,400 5,612,460,000
23/02/2022 27,600 0.30 ▲ 1.09 27,300 29,000 27,400 194,700 5,373,720,000
22/02/2022 27,300 2.40 ▲ 8.79 24,900 27,300 25,500 432,700 11,812,710,000
21/02/2022 24,900 2.20 ▲ 8.84 22,700 24,900 22,600 238,500 5,938,650,000
18/02/2022 22,700 0.20 ▲ 0.88 22,500 22,700 21,800 29,300 665,110,000
17/02/2022 22,500 0.00 ■■ 0.00 22,500 22,700 21,800 45,100 1,014,750,000
16/02/2022 22,500 0.70 ▲ 3.11 21,800 22,500 21,600 25,800 580,500,000
15/02/2022 21,800 -1.00 ▼ -4.59 22,800 22,700 21,300 38,800 845,840,000
14/02/2022 22,800 -0.10 ▼ -0.44 22,900 23,100 21,700 37,200 848,160,000
11/02/2022 22,900 -0.60 ▼ -2.62 23,500 24,400 22,500 51,600 1,181,640,000
10/02/2022 23,500 0.50 ▲ 2.13 23,000 23,600 23,000 68,100 1,600,350,000
09/02/2022 23,000 0.00 ■■ 0.00 23,000 24,100 22,200 18,100 416,300,000
08/02/2022 23,000 -0.60 ▼ -2.61 23,600 23,900 22,000 92,400 2,125,200,000
07/02/2022 23,600 2.10 ▲ 8.90 21,500 23,600 22,400 57,100 1,347,560,000
28/01/2022 21,500 1.10 ▲ 5.12 20,400 21,800 20,000 50,500 1,085,750,000
27/01/2022 20,400 -0.20 ▼ -0.98 20,600 21,000 19,500 45,200 922,080,000
26/01/2022 20,600 0.40 ▲ 1.94 20,200 21,000 19,100 38,200 786,920,000
25/01/2022 20,200 -0.10 ▼ -0.50 20,300 20,300 18,400 45,100 911,020,000
24/01/2022 20,300 -1.90 ▼ -9.36 22,200 21,200 20,000 102,000 2,070,600,000
21/01/2022 22,200 -1.20 ▼ -5.41 23,400 23,500 22,000 44,300 983,460,000
20/01/2022 23,400 1.00 ▲ 4.27 22,400 24,600 20,700 65,000 1,521,000,000
19/01/2022 22,400 -2.40 ▼ -10.71 24,800 24,700 22,400 36,100 808,640,000
18/01/2022 24,800 0.00 ■■ 0.00 24,800 27,200 23,500 331,700 8,226,160,000
17/01/2022 24,800 2.20 ▲ 8.87 22,600 24,800 24,000 25,600 634,880,000
14/01/2022 22,600 2.00 ▲ 8.85 20,600 22,600 22,000 14,800 334,480,000
13/01/2022 20,600 1.80 ▲ 8.74 18,800 20,600 17,200 70,300 1,448,180,000
12/01/2022 18,800 -2.00 ▼ -10.64 20,800 19,600 18,800 195,800 3,681,040,000
11/01/2022 20,800 -2.30 ▼ -11.06 23,100 22,400 20,800 246,300 5,123,040,000
10/01/2022 23,100 -2.40 ▼ -10.39 25,500 26,000 23,000 350,400 8,094,240,000
07/01/2022 25,500 -0.80 ▼ -3.14 26,300 27,000 25,100 168,200 4,289,100,000
06/01/2022 26,300 -1.00 ▼ -3.80 27,300 27,800 26,000 165,400 4,350,020,000
05/01/2022 27,300 -0.70 ▼ -2.56 28,000 28,000 27,000 147,000 4,013,100,000
04/01/2022 28,000 0.00 ■■ 0.00 28,000 29,000 27,300 59,100 1,654,800,000
31/12/2021 28,000 -1.70 ▼ -6.07 29,700 31,900 27,300 167,000 4,676,000,000
30/12/2021 29,700 0.80 ▲ 2.69 28,900 30,500 27,000 189,100 5,616,270,000
29/12/2021 28,900 -3.10 ▼ -10.73 32,000 31,300 28,800 526,500 15,215,850,000
22/12/2021 31,000 -2.80 ▼ -9.03 33,800 33,800 31,000 354,000 10,974,000,000
21/12/2021 33,800 -3.70 ▼ -10.95 37,500 37,500 33,800 258,200 8,727,160,000
20/12/2021 37,500 -1.60 ▼ -4.27 39,100 39,100 35,200 223,100 8,366,250,000
17/12/2021 39,100 -2.20 ▼ -5.63 41,300 43,800 39,000 262,300 10,255,930,000
16/12/2021 41,300 0.00 ■■ 0.00 41,300 42,000 39,400 185,600 7,665,280,000
15/12/2021 41,300 3.60 ▲ 8.72 37,700 41,400 37,000 436,100 18,010,930,000
14/12/2021 37,700 3.40 ▲ 9.02 34,300 37,700 36,000 70,100 2,642,770,000
13/12/2021 34,300 3.10 ▲ 9.04 31,200 34,300 28,100 317,000 10,873,100,000
10/12/2021 31,200 -3.00 ▼ -9.62 34,200 36,600 30,800 643,500 20,077,200,000
09/12/2021 34,200 -3.80 ▼ -11.11 38,000 34,200 34,200 6,100 208,620,000
08/12/2021 38,000 -4.20 ▼ -11.05 42,200 39,200 38,000 122,200 4,643,600,000
07/12/2021 42,200 -4.60 ▼ -10.90 46,800 49,000 42,200 176,600 7,452,520,000
06/12/2021 46,800 -5.20 ▼ -11.11 52,000 55,000 46,800 196,400 9,191,520,000
03/12/2021 52,000 -2.80 ▼ -5.38 54,800 60,200 49,400 572,800 29,785,600,000
02/12/2021 54,800 -6.00 ▼ -10.95 60,800 56,500 54,800 271,700 14,889,160,000
01/12/2021 60,800 -6.70 ▼ -11.02 67,500 67,500 60,800 153,800 9,351,040,000
30/11/2021 67,500 -7.50 ▼ -11.11 75,000 75,000 67,500 368,000 24,840,000,000
29/11/2021 75,000 -0.40 ▼ -0.53 75,400 80,000 68,400 257,800 19,335,000,000
26/11/2021 75,400 6.10 ▲ 8.09 69,300 76,200 70,000 224,400 16,919,760,000
25/11/2021 69,300 6.30 ▲ 9.09 63,000 69,300 63,000 156,200 10,824,660,000
24/11/2021 63,000 2.00 ▲ 3.17 61,000 64,800 59,600 188,900 11,900,700,000
23/11/2021 61,000 -4.00 ▼ -6.56 65,000 65,000 58,500 198,900 12,132,900,000
22/11/2021 65,000 -6.50 ▼ -10.00 71,500 73,000 64,400 206,400 13,416,000,000
19/11/2021 71,500 -1.60 ▼ -2.24 73,100 80,000 71,000 226,600 16,201,900,000
18/11/2021 73,100 6.60 ▲ 9.03 66,500 73,100 66,000 434,100 31,732,710,000
17/11/2021 66,500 -1.70 ▼ -2.56 68,200 70,000 65,000 238,600 15,866,900,000
16/11/2021 68,200 0.00 ■■ 0.00 68,200 75,000 67,000 182,400 12,439,680,000
15/11/2021 68,200 3.70 ▲ 5.43 64,500 70,900 64,500 359,200 24,497,440,000
12/11/2021 64,500 5.80 ▲ 8.99 58,700 64,500 52,900 546,800 35,268,600,000
11/11/2021 58,700 5.30 ▲ 9.03 53,400 58,700 58,700 113,000 6,633,100,000
10/11/2021 53,400 4.80 ▲ 8.99 48,600 53,400 53,000 107,500 5,740,500,000
09/11/2021 48,600 4.40 ▲ 9.05 44,200 48,600 46,700 417,400 20,285,640,000
08/11/2021 44,200 4.00 ▲ 9.05 40,200 44,200 40,200 169,300 7,483,060,000
05/11/2021 40,200 3.60 ▲ 8.96 36,600 40,200 36,800 380,200 15,284,040,000
04/11/2021 36,600 3.30 ▲ 9.02 33,300 36,600 31,800 28,700 1,050,420,000
03/11/2021 33,300 0.60 ▲ 1.80 32,700 34,000 32,500 386,800 12,880,440,000
02/11/2021 32,700 0.70 ▲ 2.14 32,000 33,100 31,600 288,900 9,447,030,000
01/11/2021 32,000 2.00 ▲ 6.25 30,000 33,000 29,300 358,600 11,475,200,000
29/10/2021 30,000 -0.20 ▼ -0.67 30,200 33,200 29,000 891,600 26,748,000,000
28/10/2021 30,200 2.70 ▲ 8.94 27,500 30,200 30,000 132,500 4,001,500,000
27/10/2021 27,500 2.50 ▲ 9.09 25,000 27,500 27,000 27,350 752,125,000
26/10/2021 25,000 2.20 ▲ 8.80 22,800 25,000 22,800 424,000 10,600,000,000
25/10/2021 22,800 1.00 ▲ 4.39 21,800 23,800 21,800 229,400 5,230,320,000
22/10/2021 21,800 -1.30 ▼ -5.96 23,100 22,900 21,800 377,700 8,233,860,000
21/10/2021 23,100 -0.40 ▼ -1.73 23,500 23,800 21,400 115,200 2,661,120,000
20/10/2021 23,500 2.10 ▲ 8.94 21,400 23,500 21,900 258,600 6,077,100,000
19/10/2021 21,400 1.90 ▲ 8.88 19,500 21,400 19,600 443,900 9,499,460,000
18/10/2021 19,500 0.70 ▲ 3.59 18,800 19,700 18,600 162,100 3,160,950,000
15/10/2021 18,800 1.40 ▲ 7.45 17,400 18,800 17,100 238,000 4,474,400,000
14/10/2021 17,400 0.40 ▲ 2.30 17,000 18,600 16,500 203,100 3,533,940,000
13/10/2021 17,000 0.10 ▲ 0.59 16,900 17,300 16,200 282,100 4,795,700,000
12/10/2021 16,900 0.00 ■■ 0.00 16,900 17,100 16,100 244,200 4,126,980,000
11/10/2021 16,900 0.30 ▲ 1.78 16,600 17,900 16,400 231,400 3,910,660,000
08/10/2021 16,600 0.40 ▲ 2.41 16,200 17,700 15,900 258,700 4,294,420,000
07/10/2021 16,300 -1.40 ▼ -8.59 17,700 19,400 16,300 233,400 3,804,420,000
06/10/2021 17,700 1.60 ▲ 9.04 16,100 17,700 16,300 326,800 5,784,360,000
05/10/2021 16,100 1.40 ▲ 8.70 14,700 16,100 14,700 386,900 6,229,090,000
04/10/2021 14,700 1.30 ▲ 8.84 12,200 14,700 13,800 104,400 1,534,680,000
01/10/2021 13,400 1.20 ▲ 8.96 12,200 13,400 13,000 73,700 987,580,000
30/09/2021 12,200 1.10 ▲ 9.02 11,100 12,200 11,300 51,200 624,640,000
29/09/2021 11,100 1.00 ▲ 9.01 10,100 11,100 9,200 113,400 1,258,740,000
28/09/2021 10,100 0.90 ▲ 8.91 9,400 10,100 9,100 110,400 1,115,040,000
27/09/2021 9,200 -0.20 ▼ -2.17 9,400 10,300 9,200 205,300 1,888,760,000
24/09/2021 9,400 0.70 ▲ 7.45 8,700 9,400 8,600 106,000 996,400,000
23/09/2021 8,700 0.40 ▲ 4.60 8,300 9,100 8,400 169,700 1,476,390,000
22/09/2021 8,300 0.70 ▲ 8.43 7,600 8,300 7,600 90,500 751,150,000
21/09/2021 7,600 0.00 ■■ 0.00 7,600 7,600 7,000 55,400 421,040,000
20/09/2021 7,600 0.00 ■■ 0.00 7,600 7,800 6,900 103,300 785,080,000
17/09/2021 7,600 0.50 ▲ 6.58 7,100 7,800 7,100 23,000 174,800,000
16/09/2021 7,100 0.60 ▲ 8.45 6,500 7,100 6,400 67,300 477,830,000
15/09/2021 6,500 0.50 ▲ 7.69 6,000 6,600 6,000 24,900 161,850,000
14/09/2021 6,000 0.50 ▲ 8.33 5,500 6,000 5,500 80,200 481,200,000
13/09/2021 5,500 0.50 ▲ 9.09 5,000 5,500 5,100 40,900 224,950,000
10/09/2021 5,000 -0.10 ▼ -2.00 5,100 5,500 5,000 22,000 110,000,000
09/09/2021 5,100 0.10 ▲ 1.96 5,000 5,500 5,000 79,000 402,900,000
08/09/2021 5,000 -0.20 ▼ -4.00 5,200 5,400 5,000 19,700 98,500,000
07/09/2021 5,200 0.20 ▲ 3.85 5,000 5,200 5,000 36,000 187,200,000
06/09/2021 5,000 0.40 ▲ 8.00 4,600 5,000 4,600 69,100 345,500,000
01/09/2021 4,600 0.10 ▲ 2.17 4,500 4,800 4,600 29,100 133,860,000
31/08/2021 4,500 0.10 ▲ 2.22 4,400 4,500 4,400 23,200 104,400,000
30/08/2021 4,400 0.00 ■■ 0.00 4,400 4,500 4,400 7,700 33,880,000
27/08/2021 4,400 0.10 ▲ 2.27 4,300 4,400 4,400 700 3,080,000
26/08/2021 4,300 -0.10 ▼ -2.33 4,400 4,300 4,300 11,300 48,590,000
25/08/2021 4,400 -0.10 ▼ -2.27 4,500 4,400 4,300 10,300 45,320,000
24/08/2021 4,500 0.00 ■■ 0.00 4,500 4,500 4,200 5,300 23,850,000
23/08/2021 4,500 0.10 ▲ 2.22 4,400 4,500 4,200 4,100 18,450,000
20/08/2021 4,400 -0.10 ▼ -2.27 4,500 4,400 4,300 5,700 25,080,000
19/08/2021 4,500 0.00 ■■ 0.00 4,500 4,500 4,300 8,700 39,150,000
18/08/2021 4,500 0.00 ■■ 0.00 4,500 4,600 4,500 6,100 27,450,000
17/08/2021 4,500 0.00 ■■ 0.00 4,500 4,500 4,300 300 1,350,000
16/08/2021 4,500 0.00 ■■ 0.00 4,500 4,700 4,300 13,100 58,950,000
13/08/2021 4,500 -0.10 ▼ -2.22 4,600 4,600 4,300 22,300 100,350,000
12/08/2021 4,600 0.00 ■■ 0.00 4,600 4,600 4,300 5,300 24,380,000
11/08/2021 4,600 0.30 ▲ 6.52 4,300 4,600 4,300 3,700 17,020,000
10/08/2021 4,300 -0.30 ▼ -6.98 4,600 4,600 4,300 3,500 15,050,000
09/08/2021 4,600 0.00 ■■ 0.00 4,600 4,700 4,400 6,600 30,360,000
06/08/2021 4,600 0.00 ■■ 0.00 4,600 4,600 4,500 16,700 76,820,000
05/08/2021 4,600 0.10 ▲ 2.17 4,500 4,600 4,500 1,200 5,520,000
04/08/2021 4,500 -0.10 ▼ -2.22 4,600 4,600 4,500 8,500 38,250,000
03/08/2021 4,600 -0.20 ▼ -4.35 4,800 4,600 4,500 14,100 64,860,000
02/08/2021 4,800 0.30 ▲ 6.25 4,500 4,800 4,400 17,800 85,440,000
30/07/2021 4,500 0.00 ■■ 0.00 4,500 4,500 4,200 5,000 22,500,000
29/07/2021 4,500 -4.50 ▼ -100.00 4,500 0 0 0 0
28/07/2021 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 1,000 4,500,000
27/07/2021 4,500 0.00 ■■ 0.00 4,500 4,500 4,200 300 1,350,000
26/07/2021 4,500 -0.20 ▼ -4.44 4,700 4,700 4,300 3,000 13,500,000
23/07/2021 4,700 -4.70 ▼ -100.00 4,700 0 0 0 0
22/07/2021 4,700 -0.10 ▼ -2.13 4,800 4,700 4,400 500 2,350,000
21/07/2021 4,800 -4.80 ▼ -100.00 4,800 0 0 0 0
20/07/2021 4,800 -4.80 ▼ -100.00 4,800 0 0 0 0
19/07/2021 4,800 -4.80 ▼ -100.00 4,800 0 0 0 0
16/07/2021 4,800 0.20 ▲ 4.17 4,600 4,800 4,300 6,900 33,120,000
15/07/2021 4,600 0.00 ■■ 0.00 4,600 4,600 4,600 200 920,000
14/07/2021 4,600 0.00 ■■ 0.00 4,600 4,600 4,600 800 3,680,000
13/07/2021 4,600 0.00 ■■ 0.00 4,600 4,600 4,400 6,100 28,060,000
12/07/2021 4,600 0.20 ▲ 4.35 4,400 4,700 4,200 28,800 132,480,000
09/07/2021 4,400 0.00 ■■ 0.00 4,400 4,400 4,300 6,900 30,360,000
08/07/2021 4,400 0.00 ■■ 0.00 4,400 4,400 4,400 13,500 59,400,000
07/07/2021 4,400 -0.20 ▼ -4.55 4,600 4,500 4,300 45,200 198,880,000
06/07/2021 4,600 -0.10 ▼ -2.17 4,700 4,700 4,600 20,100 92,460,000
05/07/2021 4,700 0.00 ■■ 0.00 4,700 4,800 4,600 20,600 96,820,000
02/07/2021 4,700 -0.20 ▼ -4.26 4,900 4,800 4,700 19,900 93,530,000
01/07/2021 4,900 0.00 ■■ 0.00 4,900 5,000 4,800 59,300 290,570,000
30/06/2021 4,900 0.00 ■■ 0.00 4,900 4,900 4,800 88,500 433,650,000
29/06/2021 4,900 0.10 ▲ 2.04 4,800 4,900 4,800 51,400 251,860,000
28/06/2021 4,800 0.00 ■■ 0.00 4,800 4,900 4,700 36,900 177,120,000
25/06/2021 4,800 0.10 ▲ 2.08 4,700 4,800 4,600 36,800 176,640,000
24/06/2021 4,700 -0.10 ▼ -2.13 4,800 4,900 4,600 46,000 216,200,000
23/06/2021 4,800 0.20 ▲ 4.17 4,600 4,800 4,500 76,100 365,280,000
22/06/2021 4,600 0.10 ▲ 2.17 4,500 4,800 4,500 102,100 469,660,000
21/06/2021 4,500 0.40 ▲ 8.89 4,100 4,500 4,100 104,300 469,350,000
18/06/2021 4,100 0.20 ▲ 4.88 3,900 4,100 4,000 116,000 475,600,000
17/06/2021 3,900 -0.10 ▼ -2.56 4,000 4,000 3,900 40,000 156,000,000
16/06/2021 4,000 0.20 ▲ 5.00 3,800 4,000 3,700 38,200 152,800,000
15/06/2021 3,900 0.10 ▲ 2.56 3,800 3,900 3,800 5,200 20,280,000
14/06/2021 3,800 -0.20 ▼ -5.26 4,000 3,900 3,700 81,700 310,460,000
11/06/2021 4,000 0.10 ▲ 2.50 3,900 4,000 3,800 50,300 201,200,000
10/06/2021 3,900 -0.30 ▼ -7.69 4,200 4,300 3,900 45,300 176,670,000
09/06/2021 4,200 0.20 ▲ 4.76 4,000 4,400 4,100 116,800 490,560,000
08/06/2021 4,000 0.30 ▲ 7.50 3,700 4,000 3,700 96,300 385,200,000
07/06/2021 3,700 0.20 ▲ 5.41 3,500 3,700 3,600 64,800 239,760,000
04/06/2021 3,500 -0.10 ▼ -2.86 3,600 3,700 3,500 88,900 311,150,000
03/06/2021 3,600 0.20 ▲ 5.56 3,400 3,700 3,400 98,300 353,880,000
02/06/2021 3,400 0.00 ■■ 0.00 3,400 3,500 3,400 15,200 51,680,000
01/06/2021 3,400 -0.10 ▼ -2.94 3,500 3,400 3,300 35,300 120,020,000
31/05/2021 3,500 0.00 ■■ 0.00 3,400 3,500 3,400 31,000 108,500,000
28/05/2021 3,500 0.10 ▲ 2.86 3,400 3,500 3,400 36,800 128,800,000
27/05/2021 3,400 -0.20 ▼ -5.88 3,600 3,600 3,400 59,600 202,640,000
26/05/2021 3,600 0.10 ▲ 2.78 3,500 3,600 3,500 70,800 254,880,000
25/05/2021 3,500 0.10 ▲ 2.86 3,400 3,500 3,400 40,000 140,000,000
24/05/2021 3,400 0.00 ■■ 0.00 3,400 3,500 3,300 30,100 102,340,000
21/05/2021 3,400 -0.10 ▼ -2.94 3,500 3,500 3,300 19,400 65,960,000
20/05/2021 3,500 0.00 ■■ 0.00 3,500 3,600 3,300 12,100 42,350,000
19/05/2021 3,500 0.00 ■■ 0.00 3,500 3,600 3,400 16,000 56,000,000
18/05/2021 3,500 0.00 ■■ 0.00 3,500 3,500 3,400 68,600 240,100,000
17/05/2021 3,500 0.00 ■■ 0.00 3,500 3,500 3,300 27,400 95,900,000
14/05/2021 3,500 0.00 ■■ 0.00 3,500 3,600 3,400 11,800 41,300,000
13/05/2021 3,500 0.00 ■■ 0.00 3,500 3,500 3,300 22,000 77,000,000
12/05/2021 3,500 0.10 ▲ 2.86 3,400 3,500 3,300 25,300 88,550,000
11/05/2021 3,400 0.10 ▲ 2.94 3,300 3,400 3,200 46,600 158,440,000
10/05/2021 3,300 -0.10 ▼ -3.03 3,400 3,300 3,100 70,900 233,970,000
07/05/2021 3,400 -0.10 ▼ -2.94 3,500 3,400 3,300 13,000 44,200,000
06/05/2021 3,500 -0.10 ▼ -2.86 3,600 3,600 3,400 4,900 17,150,000
05/05/2021 3,600 0.00 ■■ 0.00 3,600 3,600 3,300 468,300 1,685,880,000
04/05/2021 3,500 -0.30 ▼ -8.57 3,800 3,700 3,500 41,300 144,550,000
29/04/2021 3,800 0.00 ■■ 0.00 3,800 4,000 3,700 15,100 57,380,000
28/04/2021 3,800 0.20 ▲ 5.26 3,600 3,900 3,600 111,700 424,460,000
27/04/2021 3,600 -0.30 ▼ -8.33 3,900 3,900 3,600 62,700 225,720,000
26/04/2021 3,900 -0.10 ▼ -2.56 4,000 4,100 3,800 65,500 255,450,000
23/04/2021 4,000 0.00 ■■ 0.00 4,000 4,200 4,000 38,000 152,000,000
22/04/2021 4,000 -0.20 ▼ -5.00 4,200 4,400 3,900 20,400 81,600,000
20/04/2021 4,200 -0.30 ▼ -7.14 4,500 4,500 4,100 300,500 1,262,100,000
19/04/2021 4,500 0.00 ■■ 0.00 4,500 4,500 4,100 42,900 193,050,000
16/04/2021 4,500 -0.20 ▼ -4.44 4,700 4,700 4,400 33,500 150,750,000
15/04/2021 4,700 -0.20 ▼ -4.26 4,900 4,900 4,700 60,900 286,230,000
14/04/2021 4,900 -0.10 ▼ -2.04 5,000 5,000 4,600 10,200 49,980,000
13/04/2021 5,000 -0.10 ▼ -2.00 5,100 5,400 4,900 95,600 478,000,000
12/04/2021 5,100 0.40 ▲ 7.84 4,700 5,100 4,800 145,100 740,010,000
09/04/2021 4,700 -0.30 ▼ -6.38 5,000 5,100 4,500 17,500 82,250,000
08/04/2021 5,000 0.10 ▲ 2.00 4,900 5,100 4,800 44,800 224,000,000
07/04/2021 4,900 0.40 ▲ 8.16 4,500 4,900 4,400 75,100 367,990,000
06/04/2021 4,500 0.20 ▲ 4.44 4,300 4,700 4,300 75,200 338,400,000
05/04/2021 4,300 0.10 ▲ 2.33 4,100 4,300 4,000 32,000 137,600,000
02/04/2021 4,200 0.10 ▲ 2.38 4,100 4,200 4,000 36,000 151,200,000
01/04/2021 4,100 0.00 ■■ 0.00 4,100 4,100 4,000 20,800 85,280,000
31/03/2021 4,100 -0.10 ▼ -2.44 4,200 4,200 4,000 5,700 23,370,000
30/03/2021 4,200 0.10 ▲ 2.38 4,100 4,200 4,000 21,300 89,460,000
29/03/2021 4,100 0.10 ▲ 2.44 4,000 4,200 4,000 4,500 18,450,000
26/03/2021 4,000 -0.10 ▼ -2.50 4,100 4,000 3,900 16,600 66,400,000
25/03/2021 4,100 0.10 ▲ 2.44 4,000 4,100 4,000 15,800 64,780,000
24/03/2021 4,000 -0.20 ▼ -5.00 4,200 4,100 4,000 14,700 58,800,000
23/03/2021 4,200 0.00 ■■ 0.00 4,200 4,300 3,900 43,300 181,860,000
22/03/2021 4,200 0.00 ■■ 0.00 4,200 4,200 4,000 6,700 28,140,000
19/03/2021 4,200 0.00 ■■ 0.00 4,200 4,200 3,900 9,900 41,580,000
18/03/2021 4,200 -0.10 ▼ -2.38 4,300 4,300 4,000 3,400 14,280,000
17/03/2021 4,300 -0.10 ▼ -2.33 4,400 4,400 4,100 7,300 31,390,000
16/03/2021 4,400 0.40 ▲ 9.09 4,000 4,400 3,900 43,400 190,960,000
15/03/2021 4,000 0.10 ▲ 2.50 3,900 4,000 3,900 18,900 75,600,000
12/03/2021 3,900 -0.30 ▼ -7.69 4,200 4,200 3,900 24,600 95,940,000
11/03/2021 4,200 0.00 ■■ 0.00 4,200 4,300 3,800 21,500 90,300,000
10/03/2021 4,200 -0.20 ▼ -4.76 4,400 4,200 4,100 8,900 37,380,000
09/03/2021 4,400 0.00 ■■ 0.00 4,400 4,400 4,400 1,000 4,400,000
08/03/2021 4,400 0.20 ▲ 4.55 4,200 4,400 4,200 5,400 23,760,000
05/03/2021 4,200 0.00 ■■ 0.00 4,200 4,200 3,800 7,200 30,240,000
04/03/2021 4,200 -0.30 ▼ -7.14 4,500 4,200 4,200 6,300 26,460,000
03/03/2021 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 100 450,000
02/03/2021 4,500 -0.10 ▼ -2.22 4,600 4,500 4,500 300 1,350,000
01/03/2021 4,600 -4.60 ▼ -100.00 4,600 0 0 0 0
26/02/2021 4,600 -0.10 ▼ -2.17 4,700 4,600 4,300 600 2,760,000
25/02/2021 4,700 -4.70 ▼ -100.00 4,700 0 0 0 0
24/02/2021 4,700 -4.70 ▼ -100.00 4,700 0 0 0 0
23/02/2021 4,700 -4.70 ▼ -100.00 4,700 0 0 0 0
18/02/2021 4,700 -4.70 ▼ -100.00 4,700 0 0 0 0
17/02/2021 4,700 0.10 ▲ 2.13 4,600 4,700 4,700 300 1,410,000
09/02/2021 4,600 -4.60 ▼ -100.00 4,600 0 0 0 0
08/02/2021 4,600 0.30 ▲ 6.52 4,400 4,600 4,600 100 460,000
05/02/2021 4,300 -0.10 ▼ -2.33 4,400 4,100 4,100 84,800 364,640,000
05/01/2021 4,400 -0.40 ▼ -9.09 4,800 4,400 4,400 2,200 9,680,000
04/01/2021 4,800 -0.20 ▼ -4.17 5,000 4,800 4,500 300 1,440,000
31/12/2020 5,000 0.00 ■■ 0.00 5,000 5,000 4,500 21,000 105,000,000
30/12/2020 5,000 0.00 ■■ 0.00 5,000 5,000 4,900 7,500 37,500,000
29/12/2020 5,000 0.20 ▲ 4.00 4,800 5,000 4,600 2,490 12,450,000
28/12/2020 4,800 0.40 ▲ 8.33 4,400 4,800 4,400 3,740 17,952,000
27/12/2020 4,400 0.40 ▲ 9.09 4,000 4,400 4,000 680 2,992,000
25/12/2020 4,400 0.40 ▲ 9.09 4,000 4,400 4,000 680 2,992,000
24/12/2020 4,000 0.00 ■■ 0.00 4,000 4,000 3,600 40 160,000
23/12/2020 4,000 -0.30 ▼ -7.50 4,300 4,000 3,900 300 1,200,000
22/12/2020 4,300 -4.30 ▼ -100.00 4,300 0 0 0 0
21/12/2020 4,300 -4.30 ▼ -100.00 4,300 0 0 0 0
20/12/2020 4,300 -0.10 ▼ -2.33 4,400 4,300 4,100 20 86,000
18/12/2020 4,300 -0.10 ▼ -2.33 4,400 4,300 4,100 20 86,000
17/12/2020 4,400 -4.40 ▼ -100.00 4,400 0 0 0 0
15/12/2020 4,400 -4.40 ▼ -100.00 4,400 0 0 0 0
14/12/2020 4,400 -4.40 ▼ -100.00 4,400 0 0 0 0
11/12/2020 4,400 0.10 ▲ 2.27 4,300 4,400 4,400 10 44,000
10/12/2020 4,400 0.10 ▲ 2.27 4,300 4,400 4,400 10 44,000
09/12/2020 4,300 0.00 ■■ 0.00 4,300 4,300 3,900 130 559,000
08/12/2020 4,300 -0.10 ▼ -2.33 4,400 4,300 4,000 930 3,999,000
07/12/2020 4,400 0.00 ■■ 0.00 4,400 4,400 4,000 710 3,124,000
04/12/2020 4,400 -0.10 ▼ -2.27 4,500 4,400 4,400 100 440,000
03/12/2020 4,500 -0.30 ▼ -6.67 4,800 4,500 4,400 20 90,000
02/12/2020 4,500 -0.30 ▼ -6.67 4,800 4,500 4,400 20 90,000
01/12/2020 4,800 0.30 ▲ 6.25 4,500 4,800 4,400 340 1,632,000
30/11/2020 4,500 -4.50 ▼ -100.00 4,500 0 0 0 0
27/11/2020 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 500 2,250,000
26/11/2020 4,500 0.20 ▲ 4.44 4,300 4,500 4,000 500 2,250,000
25/11/2020 4,300 -0.30 ▼ -6.98 4,600 4,400 4,200 600 2,580,000
24/11/2020 4,600 0.20 ▲ 4.35 4,400 4,600 4,400 2,000 9,200,000
23/11/2020 4,400 0.40 ▲ 9.09 4,000 4,400 4,300 1,100 4,840,000
20/11/2020 4,000 -0.40 ▼ -10.00 4,400 4,400 4,000 1,000 4,000,000
19/11/2020 4,400 -0.10 ▼ -2.27 4,500 4,500 4,200 300 1,320,000
18/11/2020 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 70 315,000
17/11/2020 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 1,200 5,400,000
16/11/2020 4,500 -0.10 ▼ -2.22 4,600 4,700 4,200 370 1,665,000
13/11/2020 4,600 -0.10 ▼ -2.17 4,700 4,600 4,300 400 1,840,000
12/11/2020 4,700 0.20 ▲ 4.26 4,500 4,700 4,200 3,300 15,510,000
11/11/2020 4,500 -0.10 ▼ -2.22 4,600 4,500 4,300 500 2,250,000
10/11/2020 4,600 -0.10 ▼ -2.17 4,700 4,700 4,600 80 368,000
09/11/2020 4,700 0.20 ▲ 4.26 4,500 4,700 4,500 1,000 4,700,000
06/11/2020 4,500 -0.30 ▼ -6.67 4,800 4,500 4,500 400 1,800,000
05/11/2020 4,800 -0.40 ▼ -8.33 5,200 4,900 4,700 15,600 74,880,000
04/11/2020 5,200 0.40 ▲ 7.69 4,800 5,200 4,400 45,100 234,520,000
03/11/2020 4,800 0.00 ■■ 0.00 4,800 4,800 4,500 440 2,112,000
02/11/2020 4,800 -4.80 ▼ -100.00 4,800 0 0 0 0
30/10/2020 4,800 -4.80 ▼ -100.00 4,800 0 0 0 0
29/10/2020 4,800 0.30 ▲ 6.25 4,500 4,800 4,500 4,900 23,520,000
28/10/2020 4,500 -0.20 ▼ -4.44 4,700 4,700 4,500 1,300 5,850,000
27/10/2020 4,700 0.10 ▲ 2.13 4,600 4,700 4,700 200 940,000
26/10/2020 4,600 -0.40 ▼ -8.70 5,000 4,600 4,500 39,900 183,540,000
23/10/2020 5,000 0.20 ▲ 4.00 4,800 5,200 4,500 2,100 10,500,000
22/10/2020 4,800 0.00 ■■ 0.00 4,800 4,800 4,500 1,970 9,456,000
21/10/2020 4,800 0.10 ▲ 2.08 4,700 4,900 4,300 16,900 81,120,000
20/10/2020 4,700 0.20 ▲ 4.26 4,500 4,700 4,100 2,000 9,400,000
19/10/2020 4,500 -0.10 ▼ -2.22 4,600 4,500 4,200 2,380 10,710,000
16/10/2020 4,600 -4.60 ▼ -100.00 4,600 0 0 0 0
15/10/2020 4,600 -0.10 ▼ -2.17 4,700 4,600 4,300 2,300 10,580,000
14/10/2020 4,700 -0.30 ▼ -6.38 5,000 4,700 4,500 2,200 10,340,000
13/10/2020 5,000 -5.00 ▼ -100.00 5,000 0 0 0 0
12/10/2020 5,000 -0.20 ▼ -4.00 5,200 5,000 5,000 120 600,000
09/10/2020 5,200 0.40 ▲ 7.69 4,800 5,200 4,700 5,800 30,160,000
08/10/2020 4,800 0.00 ■■ 0.00 4,800 4,800 4,700 30 144,000
07/10/2020 4,800 -0.10 ▼ -2.08 4,900 4,800 4,700 150 720,000
06/10/2020 4,900 0.10 ▲ 2.04 4,800 4,900 4,600 3,500 17,150,000
02/10/2020 4,800 -0.20 ▼ -4.17 5,000 4,800 4,500 120 576,000
01/10/2020 5,000 0.00 ■■ 0.00 5,000 5,000 4,500 610 3,050,000
30/09/2020 5,000 0.20 ▲ 4.00 4,800 5,000 4,500 750 3,750,000
29/09/2020 4,800 -0.20 ▼ -4.17 5,000 4,800 4,700 200 960,000
28/09/2020 5,000 0.10 ▲ 2.00 4,900 5,000 4,800 1,400 7,000,000
25/09/2020 4,900 0.30 ▲ 6.12 4,600 4,900 4,300 5,900 28,910,000
24/09/2020 4,600 -0.10 ▼ -2.17 4,700 4,600 4,600 20 92,000
23/09/2020 4,700 -0.10 ▼ -2.13 4,800 4,700 4,700 30 141,000
22/09/2020 4,800 0.10 ▲ 2.08 4,700 4,800 4,800 10 48,000
21/09/2020 4,700 -0.20 ▼ -4.26 4,900 4,700 4,500 1,500 7,050,000
18/09/2020 4,900 -4.90 ▼ -100.00 4,900 0 0 0 0
17/09/2020 4,900 0.00 ■■ 0.00 4,900 4,900 4,800 3,500 17,150,000
16/09/2020 4,900 -0.10 ▼ -2.04 5,000 4,900 4,900 2,600 12,740,000
15/09/2020 5,000 -0.30 ▼ -6.00 5,300 5,200 4,800 4,700 23,500,000
14/09/2020 5,300 0.00 ■■ 0.00 5,300 5,300 4,800 1,040 5,512,000
11/09/2020 5,300 0.20 ▲ 3.77 5,100 5,300 4,600 8,800 46,640,000
10/09/2020 5,100 -0.40 ▼ -7.84 5,500 5,500 5,000 1,270 6,477,000
09/09/2020 5,500 -0.20 ▼ -3.64 5,700 6,200 5,500 41,500 228,250,000
08/09/2020 5,700 0.30 ▲ 5.26 5,400 5,900 5,100 4,480 25,536,000
07/09/2020 5,400 0.20 ▲ 3.70 5,200 5,700 5,000 5,780 31,212,000
04/09/2020 5,200 -0.10 ▼ -1.92 5,300 5,200 5,000 21,700 112,840,000
03/09/2020 5,300 0.00 ■■ 0.00 5,300 5,300 5,300 280 1,484,000
01/09/2020 5,300 -0.20 ▼ -3.77 5,500 5,900 5,300 4,850 25,705,000
31/08/2020 5,500 0.10 ▲ 1.82 5,400 5,600 5,000 13,600 74,800,000
28/08/2020 5,400 0.30 ▲ 5.56 5,100 5,400 4,600 52,800 285,120,000
27/08/2020 5,100 0.20 ▲ 3.92 4,900 5,100 4,600 20,900 106,590,000
26/08/2020 4,900 0.10 ▲ 2.04 4,800 4,900 4,500 2,270 11,123,000
25/08/2020 4,800 0.10 ▲ 2.08 4,700 4,800 4,600 2,790 13,392,000
24/08/2020 4,700 0.00 ■■ 0.00 4,700 4,700 4,600 14,700 69,090,000
21/08/2020 4,700 0.20 ▲ 4.26 4,500 4,700 4,100 31,000 145,700,000
20/08/2020 4,500 0.00 ■■ 0.00 4,500 4,500 4,100 20,800 93,600,000
19/08/2020 4,500 0.20 ▲ 4.44 4,300 4,500 4,000 840 3,780,000
18/08/2020 4,300 -0.40 ▼ -9.30 4,700 4,700 4,300 2,470 10,621,000
17/08/2020 4,700 -0.10 ▼ -2.13 4,800 4,700 4,400 17,900 84,130,000
14/08/2020 4,800 -0.10 ▼ -2.08 4,900 4,800 4,500 470 2,256,000
13/08/2020 4,900 0.30 ▲ 6.12 4,600 4,900 4,600 500 2,450,000
12/08/2020 4,600 0.00 ■■ 0.00 4,600 4,600 4,600 1,300 5,980,000
11/08/2020 4,600 0.10 ▲ 2.17 4,500 4,600 4,400 18,200 83,720,000
10/08/2020 4,500 -0.10 ▼ -2.22 4,600 4,600 4,200 72,800 327,600,000
07/08/2020 4,600 -0.10 ▼ -2.17 4,700 4,600 4,300 15,500 71,300,000
06/08/2020 4,700 0.00 ■■ 0.00 4,700 4,700 4,700 20 94,000
05/08/2020 4,700 0.40 ▲ 8.51 4,300 4,700 4,000 3,490 16,403,000
04/08/2020 4,300 0.00 ■■ 0.00 4,300 4,300 4,000 1,480 6,364,000
03/08/2020 4,300 0.00 ■■ 0.00 4,300 4,300 4,000 500 2,150,000
31/07/2020 4,300 0.30 ▲ 6.98 4,000 4,300 3,900 19,000 81,700,000
30/07/2020 4,000 0.00 ■■ 0.00 4,000 4,000 3,900 22,700 90,800,000
29/07/2020 4,000 0.00 ■■ 0.00 4,000 4,000 3,900 22,600 90,400,000
28/07/2020 4,000 0.20 ▲ 5.00 3,800 4,000 3,800 14,000 56,000,000
27/07/2020 3,800 -0.20 ▼ -5.26 4,000 3,900 3,800 46,800 177,840,000
24/07/2020 4,000 0.00 ■■ 0.00 4,000 4,000 3,800 23,600 94,400,000
23/07/2020 4,000 0.00 ■■ 0.00 4,000 4,000 3,900 21,900 87,600,000
22/07/2020 4,000 0.10 ▲ 2.50 3,900 4,000 3,900 22,600 90,400,000
21/07/2020 3,900 -0.10 ▼ -2.56 4,000 3,900 3,700 3,220 12,558,000
20/07/2020 4,000 0.00 ■■ 0.00 4,000 4,000 3,700 120,600 482,400,000
17/07/2020 4,000 0.00 ■■ 0.00 4,000 4,000 3,800 26,800 107,200,000
16/07/2020 4,000 0.20 ▲ 5.00 3,800 4,000 3,900 400 1,600,000
15/07/2020 3,800 0.00 ■■ 0.00 3,800 3,800 3,600 900 3,420,000
14/07/2020 3,800 0.00 ■■ 0.00 3,800 3,800 3,600 200 760,000
13/07/2020 3,800 0.20 ▲ 5.26 3,600 3,800 3,400 2,000 7,600,000
10/07/2020 3,600 0.00 ■■ 0.00 3,600 3,600 3,400 420 1,512,000
09/07/2020 3,600 -0.20 ▼ -5.56 3,800 3,600 3,600 400 1,440,000
08/07/2020 3,800 0.20 ▲ 5.26 3,600 3,900 3,600 2,870 10,906,000
07/07/2020 3,600 0.10 ▲ 2.78 3,500 3,800 3,600 21,900 78,840,000
06/07/2020 3,500 0.30 ▲ 8.57 3,200 3,500 3,200 940 3,290,000
03/07/2020 3,200 0.10 ▲ 3.13 3,100 3,200 2,800 38,500 123,200,000
02/07/2020 3,100 0.10 ▲ 3.23 3,000 3,100 3,000 5,300 16,430,000
01/07/2020 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 13,700 41,100,000
30/06/2020 3,000 -3.00 ▼ -100.00 3,000 0 0 0 0
29/06/2020 3,000 0.00 ■■ 0.00 3,000 3,000 2,800 30 90,000
26/06/2020 3,000 -0.20 ▼ -6.67 3,200 3,000 3,000 1,200 3,600,000
25/06/2020 3,200 0.10 ▲ 3.13 3,100 3,200 2,900 1,600 5,120,000
24/06/2020 3,100 0.00 ■■ 0.00 3,100 3,100 3,000 3,600 11,160,000
23/06/2020 3,100 -0.20 ▼ -6.45 3,300 3,100 3,100 3,500 10,850,000
22/06/2020 3,300 0.00 ■■ 0.00 3,300 3,300 3,200 12,800 42,240,000
19/06/2020 3,300 0.00 ■■ 0.00 3,300 3,300 3,300 1,200 3,960,000
18/06/2020 3,300 0.10 ▲ 3.03 3,200 3,300 3,100 210 693,000
17/06/2020 3,200 -0.10 ▼ -3.13 3,300 3,200 3,100 1,710 5,472,000
16/06/2020 3,300 0.10 ▲ 3.03 3,200 3,300 3,200 1,210 3,993,000
15/06/2020 3,200 0.00 ■■ 0.00 3,200 3,200 3,100 6,120 19,584,000
12/06/2020 3,200 0.20 ▲ 6.25 3,000 3,200 2,800 1,020 3,264,000
11/06/2020 3,000 0.00 ■■ 0.00 3,000 3,200 2,800 5,030 15,090,000
10/06/2020 3,000 -0.10 ▼ -3.33 3,100 3,300 3,000 39,600 118,800,000
09/06/2020 3,100 0.20 ▲ 6.45 2,900 3,100 2,900 38,600 119,660,000
08/06/2020 2,900 -0.10 ▼ -3.45 3,000 2,900 2,900 900 2,610,000
06/06/2020 3,000 0.10 ▲ 3.33 2,900 3,000 2,700 800 2,400,000
05/06/2020 3,000 0.10 ▲ 3.33 2,900 3,000 2,700 800 2,400,000
04/06/2020 2,900 -2.90 ▼ -100.00 2,900 0 0 0 0
03/06/2020 2,900 0.00 ■■ 0.00 2,900 2,900 2,700 60 174,000
02/06/2020 2,900 0.10 ▲ 3.45 2,800 2,900 2,600 700 2,030,000
01/06/2020 2,800 0.10 ▲ 3.57 2,700 2,900 2,800 1,350 3,780,000
31/05/2020 2,700 0.10 ▲ 3.70 2,600 2,700 2,400 1,790 4,833,000
29/05/2020 2,700 0.10 ▲ 3.70 2,600 2,700 2,400 1,790 4,833,000
28/05/2020 2,600 0.20 ▲ 7.69 2,400 2,600 2,400 100 260,000
27/05/2020 2,400 0.20 ▲ 8.33 2,200 2,400 2,200 2,340 5,616,000
26/05/2020 2,200 0.10 ▲ 4.55 2,100 2,200 1,900 2,820 6,204,000
25/05/2020 2,100 0.00 ■■ 0.00 2,100 2,100 1,900 3,250 6,825,000
24/05/2020 2,100 -0.20 ▼ -9.52 2,300 2,100 2,100 520 1,092,000
22/05/2020 2,100 -0.20 ▼ -9.52 2,300 2,100 2,100 520 1,092,000
21/05/2020 2,300 0.00 ■■ 0.00 2,300 2,300 2,300 50 115,000
20/05/2020 2,300 0.00 ■■ 0.00 2,300 2,300 2,300 50 115,000
19/05/2020 2,300 -0.20 ▼ -8.70 2,500 2,300 2,300 700 1,610,000
18/05/2020 2,500 -2.50 ▼ -100.00 2,500 0 0 0 0
17/05/2020 2,500 0.00 ■■ 0.00 2,500 2,500 2,500 90 225,000
15/05/2020 2,500 0.00 ■■ 0.00 2,500 2,500 2,500 90 225,000
14/05/2020 2,500 0.10 ▲ 4.00 2,400 2,500 2,500 50 125,000
13/05/2020 2,400 0.10 ▲ 4.17 2,300 2,400 2,100 3,010 7,224,000
12/05/2020 2,300 -0.20 ▼ -8.70 2,500 2,500 2,300 1,820 4,186,000
11/05/2020 2,500 -0.10 ▼ -4.00 2,600 2,500 2,400 980 2,450,000
10/05/2020 2,600 0.20 ▲ 7.69 2,400 2,600 2,300 4,030 10,478,000
08/05/2020 2,600 0.20 ▲ 7.69 2,400 2,600 2,300 4,030 10,478,000
07/05/2020 2,400 0.20 ▲ 8.33 2,200 2,400 2,100 500 1,200,000
06/05/2020 2,200 0.20 ▲ 9.09 2,000 2,200 2,200 650 1,430,000
05/05/2020 2,000 0.10 ▲ 5.00 1,900 2,000 1,900 3,740 7,480,000
04/05/2020 1,900 0.10 ▲ 5.26 1,800 1,900 1,900 1,020 1,938,000
29/04/2020 1,800 -1.80 ▼ -100.00 1,800 0 0 0 0
27/04/2020 1,800 0.10 ▲ 5.56 1,700 1,800 1,700 6,700 12,060,000
26/04/2020 1,800 0.10 ▲ 5.56 1,700 1,800 1,700 6,700 12,060,000
24/04/2020 1,800 0.10 ▲ 5.56 1,700 1,800 1,700 6,700 12,060,000
21/04/2020 1,700 -1.70 ▼ -100.00 1,700 0 0 0 0
20/04/2020 1,700 -1.70 ▼ -100.00 1,700 0 0 0 0
19/04/2020 1,700 -0.10 ▼ -5.88 1,800 1,900 1,700 5,400 9,180,000
17/04/2020 1,700 -0.10 ▼ -5.88 1,800 1,900 1,700 5,400 9,180,000
16/04/2020 1,800 -1.80 ▼ -100.00 1,800 0 0 0 0
15/04/2020 1,800 -1.80 ▼ -100.00 1,800 0 0 0 0
14/04/2020 1,800 -1.80 ▼ -100.00 1,800 0 0 0 0
13/04/2020 1,800 -1.80 ▼ -100.00 1,800 0 0 0 0
12/04/2020 1,800 -0.10 ▼ -5.56 1,900 1,800 1,800 1,210 2,178,000
10/04/2020 1,800 -0.10 ▼ -5.56 1,900 1,800 1,800 1,210 2,178,000
08/04/2020 1,900 -1.90 ▼ -100.00 1,900 0 0 0 0
07/04/2020 1,900 -0.20 ▼ -10.53 2,100 1,900 1,900 19,630 37,297,000
06/04/2020 2,100 -0.20 ▼ -9.52 2,300 2,100 2,100 5,370 11,277,000
05/04/2020 2,300 0.20 ▲ 8.70 2,100 2,300 2,300 20 46,000
03/04/2020 2,300 0.20 ▲ 8.70 2,100 2,300 2,300 20 46,000
02/04/2020 2,100 0.00 ■■ 0.00 2,100 2,100 2,100 10 21,000
01/04/2020 2,100 0.00 ■■ 0.00 2,100 2,100 2,100 10 21,000
31/03/2020 2,100 -0.20 ▼ -9.52 2,300 2,300 2,100 20 42,000
30/03/2020 2,300 -2.30 ▼ -100.00 2,300 0 0 0 0
27/03/2020 2,300 -2.30 ▼ -100.00 2,300 0 0 0 0
26/03/2020 2,300 0.20 ▲ 8.70 2,100 2,300 1,900 150 345,000
25/03/2020 2,100 0.10 ▲ 4.76 2,000 2,100 2,100 10 21,000
24/03/2020 2,000 0.10 ▲ 5.00 1,900 2,000 2,000 10 20,000
23/03/2020 1,900 -0.20 ▼ -10.53 2,100 2,300 1,900 50 95,000
22/03/2020 2,100 -0.10 ▼ -4.76 2,200 2,100 2,000 11,210 23,541,000
20/03/2020 2,100 -0.10 ▼ -4.76 2,200 2,100 2,000 11,210 23,541,000
19/03/2020 2,200 -0.20 ▼ -9.09 2,400 2,400 2,200 370 814,000
18/03/2020 2,400 0.00 ■■ 0.00 2,400 2,400 2,200 1,340 3,216,000
17/03/2020 2,400 0.20 ▲ 8.33 2,200 2,400 2,000 490 1,176,000
16/03/2020 2,200 0.20 ▲ 9.09 2,000 2,200 2,000 200 440,000
13/03/2020 2,000 0.10 ▲ 5.00 1,900 2,000 1,800 3,200 6,400,000
12/03/2020 1,900 0.10 ▲ 5.26 1,800 1,900 1,700 12,000 22,800,000
11/03/2020 1,800 -0.10 ▼ -5.56 1,900 1,900 1,800 4,500 8,100,000
10/03/2020 1,900 -0.10 ▼ -5.26 2,000 2,100 1,800 2,960 5,624,000
09/03/2020 2,000 -0.20 ▼ -10.00 2,200 2,100 2,000 2,980 5,960,000
06/03/2020 2,200 0.00 ■■ 0.00 2,200 2,200 2,100 5,100 11,220,000
05/03/2020 2,200 -0.20 ▼ -9.09 2,400 2,200 2,200 220 484,000
04/03/2020 2,400 -0.20 ▼ -8.33 2,600 2,400 2,400 150 360,000
03/03/2020 2,600 -0.10 ▼ -3.85 2,700 2,600 2,500 1,210 3,146,000
02/03/2020 2,700 -0.30 ▼ -11.11 3,000 2,700 2,700 440 1,188,000
28/02/2020 3,000 -0.30 ▼ -10.00 3,300 3,000 3,000 200 600,000
27/02/2020 3,300 -0.30 ▼ -9.09 3,600 3,300 3,300 20 66,000
26/02/2020 3,600 0.00 ■■ 0.00 3,600 3,600 3,600 10 36,000
25/02/2020 3,600 -3.60 ▼ -100.00 3,600 0 0 0 0
24/02/2020 3,600 -3.60 ▼ -100.00 3,600 0 0 0 0
21/02/2020 3,600 -3.60 ▼ -100.00 3,600 0 0 0 0
20/02/2020 3,600 -3.60 ▼ -100.00 3,600 0 0 0 0
19/02/2020 3,600 0.10 ▲ 2.78 3,500 3,600 3,600 10 36,000
18/02/2020 3,500 0.00 ■■ 0.00 3,500 3,500 3,500 10 35,000
17/02/2020 3,500 -3.50 ▼ -100.00 3,500 0 0 0 0
15/02/2020 3,500 0.00 ■■ 0.00 3,500 3,500 3,500 10 35,000
14/02/2020 3,500 0.00 ■■ 0.00 3,500 3,500 3,500 10 35,000
13/02/2020 3,500 -3.50 ▼ -100.00 3,500 0 0 0 0
11/02/2020 3,500 -3.50 ▼ -100.00 3,500 0 0 0 0
07/02/2020 3,500 -3.50 ▼ -100.00 3,500 0 0 0 0
06/02/2020 3,500 -3.50 ▼ -100.00 3,500 0 0 0 0
05/02/2020 3,500 0.00 ■■ 0.00 3,500 3,500 3,500 10 35,000
04/02/2020 3,500 0.00 ■■ 0.00 3,500 3,500 3,500 10 35,000
03/02/2020 3,500 -3.50 ▼ -100.00 3,500 0 0 0 0
02/02/2020 3,500 -0.30 ▼ -8.57 3,800 3,500 3,500 20 70,000
31/01/2020 3,500 -0.30 ▼ -8.57 3,800 3,500 3,500 20 70,000
30/01/2020 3,800 0.10 ▲ 2.63 3,700 3,800 3,800 10 38,000
29/01/2020 3,700 0.00 ■■ 0.00 3,700 3,700 3,700 10 37,000
28/01/2020 3,700 0.00 ■■ 0.00 3,700 3,700 3,700 10 37,000
27/01/2020 3,700 0.00 ■■ 0.00 3,700 3,700 3,700 10 37,000
26/01/2020 3,700 0.00 ■■ 0.00 3,700 3,700 3,700 10 37,000
24/01/2020 3,700 0.00 ■■ 0.00 3,700 3,700 3,700 10 37,000
23/01/2020 3,700 0.00 ■■ 0.00 3,700 3,700 3,700 10 37,000
22/01/2020 3,700 0.00 ■■ 0.00 3,700 3,700 3,700 10 37,000
21/01/2020 3,700 -3.70 ▼ -100.00 3,700 0 0 0 0
20/01/2020 3,700 -3.70 ▼ -100.00 3,700 0 0 0 0
17/01/2020 3,700 -3.70 ▼ -100.00 3,700 0 0 0 0
16/01/2020 3,700 -3.70 ▼ -100.00 3,700 0 0 0 0
15/01/2020 3,700 -3.70 ▼ -100.00 3,700 0 0 0 0
13/01/2020 3,700 -3.70 ▼ -100.00 3,700 0 0 0 0
09/01/2020 3,700 -3.70 ▼ -100.00 3,700 0 0 0 0
08/01/2020 3,700 -3.70 ▼ -100.00 3,700 0 0 0 0
07/01/2020 3,700 0.30 ▲ 8.11 3,400 3,700 3,700 10 37,000
06/01/2020 3,400 -3.40 ▼ -100.00 3,400 0 0 0 0
03/01/2020 3,400 0.10 ▲ 2.94 3,300 3,400 3,400 10 34,000
31/12/2019 3,300 -3.30 ▼ -100.00 3,300 0 0 0 0
30/12/2019 3,300 -3.30 ▼ -100.00 3,300 0 0 0 0
27/12/2019 3,300 -3.30 ▼ -100.00 3,300 0 0 0 0
26/12/2019 3,300 -3.30 ▼ -100.00 3,300 0 0 0 0
24/12/2019 3,300 -3.30 ▼ -100.00 3,300 0 0 0 0
23/12/2019 3,300 -3.30 ▼ -100.00 3,300 0 0 0 0
20/12/2019 3,300 -3.30 ▼ -100.00 3,300 0 0 0 0
19/12/2019 3,300 -3.30 ▼ -100.00 3,300 0 0 0 0
16/12/2019 3,300 -3.30 ▼ -100.00 3,300 0 0 0 0
13/12/2019 3,300 -3.30 ▼ -100.00 3,300 0 0 0 0
12/12/2019 3,300 -3.30 ▼ -100.00 3,300 0 0 0 0
11/12/2019 3,300 -3.30 ▼ -100.00 3,300 0 0 0 0
10/12/2019 3,300 -3.30 ▼ -100.00 3,300 0 0 0 0
09/12/2019 3,300 -3.30 ▼ -100.00 3,300 0 0 0 0
06/12/2019 3,300 -3.30 ▼ -100.00 3,300 0 0 0 0
04/12/2019 3,300 -3.30 ▼ -100.00 3,300 0 0 0 0
03/12/2019 3,300 -3.30 ▼ -100.00 3,300 0 0 0 0
02/12/2019 3,300 -0.10 ▼ -3.03 3,400 3,300 3,300 100 330,000
29/11/2019 3,400 -3.40 ▼ -100.00 3,400 0 0 0 0
28/11/2019 3,400 -3.40 ▼ -100.00 3,400 0 0 0 0
27/11/2019 3,400 -3.40 ▼ -100.00 3,400 0 0 0 0
26/11/2019 3,400 -3.40 ▼ -100.00 3,400 0 0 0 0
25/11/2019 3,400 0.30 ▲ 8.82 3,100 3,400 2,800 190 646,000
22/11/2019 3,100 0.20 ▲ 6.45 2,900 3,100 2,700 1,100 3,410,000
21/11/2019 2,900 0.20 ▲ 6.90 2,700 2,900 2,900 100 290,000
20/11/2019 2,700 0.20 ▲ 7.41 2,500 2,700 2,700 10 27,000
19/11/2019 2,500 0.20 ▲ 8.00 2,300 2,500 2,100 997,300 2,493,250,000
18/11/2019 2,300 -0.20 ▼ -8.70 2,500 2,700 2,300 183,200 421,360,000
15/11/2019 2,500 -2.50 ▼ -100.00 2,500 0 0 0 0
14/11/2019 2,500 -0.20 ▼ -8.00 2,700 2,500 2,500 400 1,000,000
13/11/2019 2,700 0.00 ■■ 0.00 2,700 2,700 2,700 1,000 2,700,000
12/11/2019 2,700 -2.70 ▼ -100.00 2,700 0 0 0 0
11/11/2019 2,700 -0.20 ▼ -7.41 2,900 2,800 2,700 200 540,000
08/11/2019 2,900 0.00 ■■ 0.00 2,900 3,100 2,900 2,470 7,163,000
07/11/2019 2,900 -0.10 ▼ -3.45 3,000 2,900 2,700 1,300 3,770,000
06/11/2019 3,000 -3.00 ▼ -100.00 3,000 0 0 0 0
05/11/2019 3,000 -3.00 ▼ -100.00 3,000 0 0 0 0
04/11/2019 3,000 -3.00 ▼ -100.00 3,000 0 0 0 0
01/11/2019 3,000 -3.00 ▼ -100.00 3,000 0 0 0 0
31/10/2019 3,000 -3.00 ▼ -100.00 3,000 0 0 0 0
30/10/2019 3,000 -3.00 ▼ -100.00 3,000 0 0 0 0
29/10/2019 3,000 0.20 ▲ 6.67 2,800 3,000 3,000 10 30,000
28/10/2019 2,800 -0.20 ▼ -7.14 3,000 2,800 2,700 13,700 38,360,000
25/10/2019 3,000 -3.00 ▼ -100.00 3,000 0 0 0 0
24/10/2019 3,000 -3.00 ▼ -100.00 3,000 0 0 0 0
23/10/2019 3,000 -3.00 ▼ -100.00 3,000 0 0 0 0
22/10/2019 3,000 -3.00 ▼ -100.00 3,000 0 0 0 0
21/10/2019 3,000 -3.00 ▼ -100.00 3,000 0 0 0 0
18/10/2019 3,000 -3.00 ▼ -100.00 3,000 0 0 0 0
17/10/2019 3,000 -3.00 ▼ -100.00 3,000 0 0 0 0
16/10/2019 3,000 -3.00 ▼ -100.00 3,000 0 0 0 0
15/10/2019 3,000 -3.00 ▼ -100.00 3,000 0 0 0 0
14/10/2019 3,000 0.20 ▲ 6.67 2,800 3,000 3,000 100 300,000
11/10/2019 2,800 0.10 ▲ 3.57 2,700 2,800 2,800 100 280,000
10/10/2019 2,700 -0.30 ▼ -11.11 3,000 2,700 2,700 30 81,000
09/10/2019 3,000 -3.00 ▼ -100.00 3,000 0 0 0 0
08/10/2019 3,000 -3.00 ▼ -100.00 3,000 0 0 0 0
07/10/2019 3,000 -3.00 ▼ -100.00 3,000 0 0 0 0
04/10/2019 3,000 -3.00 ▼ -100.00 3,000 0 0 0 0
03/10/2019 3,000 0.10 ▲ 3.33 2,900 3,000 3,000 100 300,000
02/10/2019 2,900 0.20 ▲ 6.90 2,700 2,900 2,900 100 290,000
01/10/2019 2,700 -0.30 ▼ -11.11 3,000 3,000 2,700 130 351,000
30/09/2019 3,000 0.00 ■■ 0.00 3,000 3,000 2,900 19,710 59,130,000
27/09/2019 3,000 -3.00 ▼ -100.00 3,000 0 0 0 0
26/09/2019 3,000 -3.00 ▼ -100.00 3,000 0 0 0 0
25/09/2019 3,000 -3.00 ▼ -100.00 3,000 0 0 0 0
24/09/2019 3,000 -3.00 ▼ -100.00 3,000 0 0 0 0
23/09/2019 3,000 -3.00 ▼ -100.00 3,000 0 0 0 0
20/09/2019 3,000 0.20 ▲ 6.67 2,800 3,000 3,000 10 30,000
19/09/2019 2,800 -0.30 ▼ -10.71 3,100 2,800 2,800 50 140,000
18/09/2019 3,100 -3.10 ▼ -100.00 3,100 0 0 0 0
17/09/2019 3,100 -3.10 ▼ -100.00 3,100 0 0 0 0
16/09/2019 3,100 -3.10 ▼ -100.00 3,100 0 0 0 0
13/09/2019 3,100 -3.10 ▼ -100.00 3,100 0 0 0 0
12/09/2019 3,100 -3.10 ▼ -100.00 3,100 0 0 0 0
11/09/2019 3,100 -3.10 ▼ -100.00 3,100 0 0 0 0
10/09/2019 3,100 -3.10 ▼ -100.00 3,100 0 0 0 0
09/09/2019 3,100 -3.10 ▼ -100.00 3,100 0 0 0 0
06/09/2019 3,100 -3.10 ▼ -100.00 3,100 0 0 0 0
05/09/2019 3,100 -3.10 ▼ -100.00 3,100 0 0 0 0
23/08/2019 3,100 0.10 ▲ 3.23 3,000 3,100 3,100 20 62,000
16/08/2019 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 100 300,000
15/08/2019 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 10 30,000
09/08/2019 3,000 0.10 ▲ 3.33 2,900 3,000 3,000 10 30,000
08/08/2019 2,900 0.00 ■■ 0.00 2,900 2,900 2,800 1,010 2,929,000
23/07/2019 2,900 0.10 ▲ 3.45 2,800 2,900 2,900 10 29,000
22/07/2019 2,800 0.20 ▲ 7.14 2,600 2,800 2,400 20 56,000
19/07/2019 2,600 -0.10 ▼ -3.85 2,700 2,600 2,600 100 260,000
18/07/2019 2,700 0.10 ▲ 3.70 2,600 2,700 2,700 20 54,000
16/07/2019 2,600 0.20 ▲ 7.69 2,400 2,600 2,400 30 78,000
15/07/2019 2,400 0.00 ■■ 0.00 2,400 2,400 2,300 180 432,000
12/07/2019 2,400 0.00 ■■ 0.00 2,400 2,500 2,400 60 144,000
11/07/2019 2,400 0.00 ■■ 0.00 2,400 2,400 2,400 30 72,000
09/07/2019 2,400 -0.20 ▼ -8.33 2,600 2,400 2,400 720 1,728,000
08/07/2019 2,600 0.00 ■■ 0.00 2,600 2,600 2,400 1,190 3,094,000
04/07/2019 2,600 0.00 ■■ 0.00 2,600 2,700 2,400 970 2,522,000
01/07/2019 2,600 -0.20 ▼ -7.69 2,800 2,600 2,600 100 260,000
27/06/2019 2,800 0.20 ▲ 7.14 2,600 2,800 2,800 10 28,000
26/06/2019 2,600 0.10 ▲ 3.85 2,500 2,600 2,300 120 312,000
25/06/2019 2,500 -0.10 ▼ -4.00 2,600 2,500 2,500 3,050 7,625,000
21/06/2019 2,600 0.00 ■■ 0.00 2,600 2,600 2,600 10 26,000
20/06/2019 2,600 0.00 ■■ 0.00 2,600 2,600 2,600 10 26,000
19/06/2019 2,600 -0.20 ▼ -7.69 2,800 2,600 2,600 10 26,000
03/06/2019 2,800 0.20 ▲ 7.14 2,600 2,800 2,800 10 28,000
02/06/2019 2,800 0.20 ▲ 7.14 2,600 2,800 2,800 10 28,000
31/05/2019 2,800 0.20 ▲ 7.14 2,600 2,800 2,800 10 28,000
30/05/2019 2,600 -0.20 ▼ -7.69 2,800 2,600 2,600 10 26,000
23/05/2019 2,800 0.10 ▲ 3.57 2,700 2,800 2,800 10 28,000
22/05/2019 2,800 0.10 ▲ 3.57 2,700 2,800 2,800 10 28,000
21/05/2019 2,700 0.20 ▲ 7.41 2,500 2,700 2,700 10 27,000
20/05/2019 2,500 -0.20 ▼ -8.00 2,700 2,500 2,500 530 1,325,000
19/05/2019 2,700 0.10 ▲ 3.70 2,600 2,700 2,400 100 270,000
17/05/2019 2,700 0.10 ▲ 3.70 2,600 2,700 2,400 100 270,000
16/05/2019 2,600 -0.20 ▼ -7.69 2,800 2,600 2,600 60 156,000
15/05/2019 2,800 0.20 ▲ 7.14 2,600 2,800 2,400 20 56,000
14/05/2019 2,600 -0.10 ▼ -3.85 2,700 2,600 2,500 370 962,000
13/05/2019 2,700 -0.10 ▼ -3.70 2,800 2,700 2,600 730 1,971,000
12/05/2019 2,800 -0.10 ▼ -3.57 2,900 2,800 2,800 10,850 30,380,000
10/05/2019 2,800 -0.10 ▼ -3.57 2,900 2,800 2,800 10,850 30,380,000
08/05/2019 2,900 0.00 ■■ 0.00 2,900 2,900 2,900 20 58,000
07/05/2019 2,900 0.00 ■■ 0.00 2,900 2,900 2,900 20 58,000
06/05/2019 2,900 0.10 ▲ 3.45 2,800 2,900 2,800 120 348,000
05/05/2019 2,900 0.10 ▲ 3.45 2,800 2,900 2,800 120 348,000
03/05/2019 2,900 0.10 ▲ 3.45 2,800 2,900 2,800 120 348,000
02/05/2019 2,800 0.00 ■■ 0.00 2,800 2,800 2,800 40 112,000
26/04/2019 2,800 0.00 ■■ 0.00 2,800 2,800 2,800 100 280,000
25/04/2019 2,800 0.00 ■■ 0.00 2,800 2,800 2,800 100 280,000
24/04/2019 2,800 0.10 ▲ 3.57 2,700 2,900 2,700 370 1,036,000
23/04/2019 2,700 0.20 ▲ 7.41 2,500 2,700 2,700 1,030 2,781,000
22/04/2019 2,500 -0.10 ▼ -4.00 2,600 2,500 2,400 580 1,450,000
21/04/2019 2,600 -0.20 ▼ -7.69 2,800 2,800 2,600 140 364,000
19/04/2019 2,600 -0.20 ▼ -7.69 2,800 2,800 2,600 140 364,000
18/04/2019 2,800 -0.30 ▼ -10.71 3,100 2,900 2,800 22,830 63,924,000
17/04/2019 2,800 -0.30 ▼ -10.71 3,100 2,900 2,800 22,830 63,924,000
16/04/2019 3,100 -0.10 ▼ -3.23 3,200 3,300 2,900 2,800 8,680,000
15/04/2019 3,200 0.20 ▲ 6.25 3,000 3,200 3,200 1,360 4,352,000
14/04/2019 3,200 0.20 ▲ 6.25 3,000 3,200 3,200 1,360 4,352,000
12/04/2019 3,200 0.20 ▲ 6.25 3,000 3,200 3,200 1,360 4,352,000
11/04/2019 3,000 0.20 ▲ 6.67 2,800 3,000 2,800 110 330,000
10/04/2019 2,800 0.20 ▲ 7.14 2,600 2,800 2,600 860 2,408,000
09/04/2019 2,600 0.00 ■■ 0.00 2,600 2,600 2,600 230 598,000
08/04/2019 2,600 0.10 ▲ 3.85 2,500 2,600 2,300 2,580 6,708,000
07/04/2019 2,500 0.00 ■■ 0.00 2,500 2,500 2,300 1,180 2,950,000
05/04/2019 2,500 0.00 ■■ 0.00 2,500 2,500 2,300 1,180 2,950,000
04/04/2019 2,500 -0.20 ▼ -8.00 2,700 2,500 2,500 710 1,775,000
03/04/2019 2,700 0.00 ■■ 0.00 2,700 2,700 2,500 1,290 3,483,000
02/04/2019 2,700 -0.20 ▼ -7.41 2,900 3,100 2,700 680 1,836,000
01/04/2019 2,900 -0.30 ▼ -10.34 3,200 2,900 2,900 240 696,000
29/03/2019 3,200 -0.30 ▼ -9.38 3,500 3,200 3,200 10 32,000
27/03/2019 3,500 0.00 ■■ 0.00 3,500 3,500 3,200 60 210,000
26/03/2019 3,500 -0.30 ▼ -8.57 3,800 3,500 3,500 10 35,000
25/03/2019 3,800 0.30 ▲ 7.89 3,500 3,800 3,800 10 38,000
22/03/2019 3,500 -0.30 ▼ -8.57 3,800 3,500 3,500 60 210,000
20/03/2019 3,800 -0.40 ▼ -10.53 4,200 4,000 3,800 20 76,000
19/03/2019 4,200 -0.40 ▼ -9.52 4,600 4,200 4,200 10 42,000
13/03/2019 4,600 -0.50 ▼ -10.87 5,100 5,600 4,600 20 92,000
18/02/2019 5,100 -0.50 ▼ -9.80 5,600 6,000 5,100 20 102,000
19/01/2019 5,200 0.00 ■■ 0.00 5,200 5,700 4,700 220,000 1,144,000,000
02/01/2019 5,300 0.20 ▲ 3.77 5,100 5,600 5,300 108,500 575,050,000
28/12/2018 5,100 0.40 ▲ 7.84 4,700 5,100 5,100 100 510,000
27/12/2018 4,700 -4.70 ▼ -100.00 4,700 0 0 0 0
26/12/2018 4,700 0.40 ▲ 8.51 4,300 4,700 4,700 100 470,000
25/12/2018 4,300 0.30 ▲ 6.98 4,000 4,300 4,300 100 430,000
24/12/2018 4,000 0.30 ▲ 7.50 3,700 4,000 4,000 100 400,000
21/12/2018 3,700 -3.70 ▼ -100.00 3,700 0 0 0 0
20/12/2018 3,700 0.10 ▲ 2.70 3,600 3,700 3,700 4,000 14,800,000
19/12/2018 3,600 0.20 ▲ 5.56 3,400 3,600 3,600 200 720,000
18/12/2018 3,400 0.10 ▲ 2.94 3,300 3,400 3,000 6,900 23,460,000
17/12/2018 3,300 -0.30 ▼ -9.09 3,600 3,900 3,300 200 660,000
14/12/2018 3,600 -0.40 ▼ -11.11 4,000 3,600 3,600 100 360,000
13/12/2018 4,000 0.00 ■■ 0.00 4,000 4,300 4,000 200 800,000
12/12/2018 4,000 0.30 ▲ 7.50 3,700 4,000 4,000 100 400,000
11/12/2018 3,700 -3.70 ▼ -100.00 3,700 0 0 0 0
10/12/2018 3,700 0.30 ▲ 8.11 3,400 3,700 3,700 100 370,000
07/12/2018 3,400 0.00 ■■ 0.00 3,400 3,400 3,400 3,000 10,200,000
06/12/2018 3,400 -3.40 ▼ -100.00 3,400 0 0 0 0
05/12/2018 3,400 0.20 ▲ 5.88 3,200 3,400 3,400 5,000 17,000,000
04/12/2018 3,200 0.20 ▲ 6.25 3,000 3,300 2,800 3,000 9,600,000
03/12/2018 3,000 0.20 ▲ 6.67 2,800 3,000 2,700 5,800 17,400,000
29/11/2018 3,100 0.20 ▲ 6.45 2,900 3,100 3,100 1,200 3,720,000
28/11/2018 2,900 0.10 ▲ 3.45 2,800 3,000 2,600 12,100 35,090,000
27/11/2018 2,800 0.20 ▲ 7.14 2,600 2,800 2,700 900 2,520,000
26/11/2018 2,600 -0.20 ▼ -7.69 2,800 3,000 2,600 2,300 5,980,000
23/11/2018 2,800 -2.80 ▼ -100.00 2,800 0 0 0 0
22/11/2018 2,800 0.00 ■■ 0.00 2,800 3,000 2,800 4,300 12,040,000
21/11/2018 2,800 -0.20 ▼ -7.14 3,000 2,800 2,800 600 1,680,000
20/11/2018 3,000 0.20 ▲ 6.67 2,800 3,000 2,700 5,600 16,800,000
19/11/2018 2,800 0.20 ▲ 7.14 2,600 2,800 2,500 2,100 5,880,000
16/11/2018 2,600 0.00 ■■ 0.00 2,600 2,800 2,600 2,000 5,200,000
15/11/2018 2,600 0.00 ■■ 0.00 2,600 2,800 2,500 8,400 21,840,000
14/11/2018 2,600 0.00 ■■ 0.00 2,600 2,800 2,500 34,200 88,920,000
13/11/2018 2,600 -0.20 ▼ -7.69 2,800 3,000 2,600 6,300 16,380,000
12/11/2018 2,800 0.20 ▲ 7.14 2,600 2,800 2,500 1,400 3,920,000
09/11/2018 2,600 0.10 ▲ 3.85 2,500 2,700 2,600 1,100 2,860,000
08/11/2018 2,500 0.00 ■■ 0.00 2,500 2,500 2,500 1,300 3,250,000
07/11/2018 2,500 0.00 ■■ 0.00 2,500 2,700 2,500 12,400 31,000,000
06/11/2018 2,500 -0.10 ▼ -4.00 2,600 2,500 2,500 200 500,000
05/11/2018 2,600 -2.60 ▼ -100.00 2,600 0 0 0 0
02/11/2018 2,600 0.00 ■■ 0.00 2,600 2,800 2,600 21,500 55,900,000
01/11/2018 2,600 -0.10 ▼ -3.85 2,700 2,900 2,500 54,300 141,180,000
31/10/2018 2,700 0.20 ▲ 7.41 2,500 2,700 2,600 7,600 20,520,000
30/10/2018 2,500 0.10 ▲ 4.00 2,400 2,600 2,500 17,400 43,500,000
29/10/2018 2,400 0.00 ■■ 0.00 2,400 2,600 2,400 37,600 90,240,000
26/10/2018 2,400 -0.10 ▼ -4.17 2,500 2,700 2,400 113,700 272,880,000
25/10/2018 2,500 -0.10 ▼ -4.00 2,600 2,800 2,500 29,300 73,250,000
24/10/2018 2,600 -0.10 ▼ -3.85 2,700 2,900 2,500 35,500 92,300,000
23/10/2018 2,700 0.00 ■■ 0.00 2,700 2,900 2,700 22,900 61,830,000
22/10/2018 2,700 0.00 ■■ 0.00 2,700 2,900 2,700 31,600 85,320,000
19/10/2018 2,700 -0.10 ▼ -3.70 2,800 3,000 2,700 13,400 36,180,000
18/10/2018 2,800 -0.10 ▼ -3.57 2,900 3,000 2,800 29,100 81,480,000
17/10/2018 2,900 0.10 ▲ 3.45 2,800 3,000 2,800 13,400 38,860,000
16/10/2018 2,800 0.00 ■■ 0.00 2,800 3,000 2,800 14,000 39,200,000
15/10/2018 2,800 0.10 ▲ 3.57 2,700 2,900 2,800 17,100 47,880,000
12/10/2018 2,700 -0.10 ▼ -3.70 2,800 2,900 2,700 2,200 5,940,000
11/10/2018 2,800 0.10 ▲ 3.57 2,700 2,800 2,600 800 2,240,000
10/10/2018 2,700 -0.10 ▼ -3.70 2,800 2,700 2,700 5,500 14,850,000
09/10/2018 2,800 -0.10 ▼ -3.57 2,900 3,100 2,700 4,600 12,880,000
08/10/2018 2,900 -0.30 ▼ -10.34 3,200 3,100 2,900 6,000 17,400,000
05/10/2018 3,200 0.10 ▲ 3.13 3,100 3,200 3,200 1,200 3,840,000
04/10/2018 3,100 -0.10 ▼ -3.23 3,200 3,100 3,100 18,100 56,110,000
03/10/2018 3,200 0.00 ■■ 0.00 3,200 3,200 2,900 21,800 69,760,000
02/10/2018 3,200 0.20 ▲ 6.25 3,000 3,200 2,900 16,600 53,120,000
01/10/2018 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 4,000 12,000,000
28/09/2018 3,000 0.00 ■■ 0.00 3,000 3,000 2,800 5,300 15,900,000
27/09/2018 3,000 0.00 ■■ 0.00 3,000 3,000 2,700 5,100 15,300,000
26/09/2018 3,000 0.10 ▲ 3.33 2,900 3,000 2,800 2,100 6,300,000
25/09/2018 2,900 0.10 ▲ 3.45 2,800 2,900 2,600 5,400 15,660,000
24/09/2018 2,800 -0.20 ▼ -7.14 3,000 2,900 2,700 11,500 32,200,000
21/09/2018 3,000 0.10 ▲ 3.33 2,900 3,000 2,700 35,400 106,200,000
20/09/2018 2,900 0.10 ▲ 3.45 2,800 2,900 2,600 2,600 7,540,000
19/09/2018 2,800 0.00 ■■ 0.00 2,800 2,800 2,600 1,800 5,040,000
18/09/2018 2,800 -2.80 ▼ -100.00 2,800 0 0 0 0
17/09/2018 2,800 0.00 ■■ 0.00 2,800 2,800 2,600 3,100 8,680,000
14/09/2018 2,800 0.10 ▲ 3.57 2,700 2,800 2,700 5,100 14,280,000
13/09/2018 2,700 -0.20 ▼ -7.41 2,900 2,700 2,700 5,900 15,930,000
12/09/2018 2,900 0.00 ■■ 0.00 2,900 2,900 2,800 2,700 7,830,000
11/09/2018 2,900 0.20 ▲ 6.90 2,700 2,900 2,900 100 290,000
10/09/2018 2,700 0.00 ■■ 0.00 2,700 2,700 2,700 100 270,000
07/09/2018 2,700 0.20 ▲ 7.41 2,500 2,700 2,600 53,400 144,180,000
06/09/2018 2,500 -0.20 ▼ -8.00 2,700 2,500 2,500 12,900 32,250,000
05/09/2018 2,700 -2.70 ▼ -100.00 2,700 0 0 0 0
04/09/2018 2,700 -2.70 ▼ -100.00 2,700 0 0 0 0
31/08/2018 2,700 -0.10 ▼ -3.70 2,800 2,700 2,700 300 810,000
30/08/2018 2,800 -2.80 ▼ -100.00 2,800 0 0 0 0
29/08/2018 2,800 -2.80 ▼ -100.00 2,800 0 0 0 0
28/08/2018 2,800 0.00 ■■ 0.00 2,900 2,800 2,800 1,200 3,360,000
27/08/2018 2,800 -0.10 ▼ -3.57 2,900 2,800 2,800 300 840,000
24/08/2018 2,900 -2.90 ▼ -100.00 2,900 0 0 0 0
23/08/2018 2,900 0.00 ■■ 0.00 2,900 2,900 2,900 1,000 2,900,000
22/08/2018 2,900 0.00 ■■ 0.00 2,900 2,900 2,700 136,800 396,720,000
21/08/2018 2,900 -2.90 ▼ -100.00 2,900 0 0 0 0
20/08/2018 2,900 0.20 ▲ 6.90 2,700 2,900 2,500 1,500 4,350,000
17/08/2018 2,700 -2.70 ▼ -100.00 2,700 0 0 0 0
16/08/2018 2,700 0.20 ▲ 7.41 2,500 2,700 2,700 100 270,000
15/08/2018 2,500 -0.20 ▼ -8.00 2,700 2,600 2,500 3,400 8,500,000
14/08/2018 2,700 -0.10 ▼ -3.70 2,800 2,700 2,600 3,100 8,370,000
13/08/2018 2,800 0.10 ▲ 3.57 2,700 2,800 2,800 100 280,000
10/08/2018 2,700 0.00 ■■ 0.00 2,700 2,700 2,500 5,100 13,770,000
09/08/2018 2,700 -2.70 ▼ -100.00 2,700 0 0 0 0
08/08/2018 2,700 0.20 ▲ 7.41 2,500 2,700 2,700 100,900 272,430,000
07/08/2018 2,500 0.10 ▲ 4.00 2,400 2,500 2,500 100 250,000
06/08/2018 2,400 -0.20 ▼ -8.33 2,600 2,400 2,400 19,600 47,040,000
03/08/2018 2,600 0.00 ■■ 0.00 2,600 2,600 2,400 6,100 15,860,000
02/08/2018 2,600 -0.10 ▼ -3.85 2,700 2,600 2,500 1,100 2,860,000
01/08/2018 2,700 -2.70 ▼ -100.00 2,700 0 0 0 0
31/07/2018 2,700 -0.10 ▼ -3.70 2,800 2,700 2,600 200 540,000
30/07/2018 2,800 -2.80 ▼ -100.00 2,800 0 0 0 0
27/07/2018 2,800 -2.80 ▼ -100.00 2,800 0 0 0 0
26/07/2018 2,800 0.20 ▲ 7.14 2,600 2,800 2,800 100 280,000
25/07/2018 2,600 -2.60 ▼ -100.00 2,600 0 0 0 0
24/07/2018 2,600 -2.60 ▼ -100.00 2,600 0 0 0 0
23/07/2018 2,600 0.00 ■■ 0.00 2,600 2,600 2,400 1,100 2,860,000
20/07/2018 2,600 -2.60 ▼ -100.00 2,600 0 0 0 0
19/07/2018 2,600 -2.60 ▼ -100.00 2,600 0 0 0 0
18/07/2018 2,600 0.00 ■■ 0.00 2,600 2,600 2,400 300 780,000
17/07/2018 2,600 -0.10 ▼ -3.85 2,700 2,600 2,500 300 780,000
16/07/2018 2,700 0.10 ▲ 3.70 2,600 2,700 2,400 113,900 307,530,000
13/07/2018 2,600 -2.60 ▼ -100.00 2,600 0 0 0 0
12/07/2018 2,600 -2.60 ▼ -100.00 2,600 0 0 0 0
11/07/2018 2,600 -2.60 ▼ -100.00 2,600 0 0 0 0
10/07/2018 2,600 -2.60 ▼ -100.00 2,600 0 0 0 0
09/07/2018 2,600 -2.60 ▼ -100.00 2,600 0 0 0 0
06/07/2018 2,600 -0.10 ▼ -3.85 2,700 2,600 2,600 2,800 7,280,000
05/07/2018 2,700 -2.70 ▼ -100.00 2,700 0 0 0 0
04/07/2018 2,700 -2.70 ▼ -100.00 2,700 0 0 0 0
03/07/2018 2,700 0.20 ▲ 7.41 2,500 2,700 2,700 100 270,000
29/06/2018 2,400 -2.40 ▼ -100.00 2,400 0 0 0 0
28/06/2018 2,400 -2.40 ▼ -100.00 2,400 0 0 0 0
27/06/2018 2,400 -2.40 ▼ -100.00 2,400 0 0 0 0
26/06/2018 2,400 0.00 ■■ 0.00 2,400 2,400 2,400 1,200 2,880,000
25/06/2018 2,400 -2.40 ▼ -100.00 2,400 0 0 0 0
22/06/2018 2,400 -0.20 ▼ -8.33 2,600 2,400 2,400 4,700 11,280,000
21/06/2018 2,600 -2.60 ▼ -100.00 2,600 0 0 0 0
20/06/2018 2,600 -2.60 ▼ -100.00 2,600 0 0 0 0
19/06/2018 2,600 -2.60 ▼ -100.00 2,600 0 0 0 0
18/06/2018 2,600 -2.60 ▼ -100.00 2,600 0 0 0 0
15/06/2018 2,600 -2.60 ▼ -100.00 2,600 0 0 0 0
14/06/2018 2,600 -2.60 ▼ -100.00 2,600 0 0 0 0
13/06/2018 2,600 -2.60 ▼ -100.00 2,600 0 0 0 0
12/06/2018 2,600 0.20 ▲ 7.69 2,400 2,600 2,600 100 260,000
11/06/2018 2,400 -2.40 ▼ -100.00 2,400 0 0 0 0
08/06/2018 2,400 0.00 ■■ 0.00 2,400 2,400 2,200 600 1,440,000
07/06/2018 2,400 0.00 ■■ 0.00 2,400 2,400 2,200 8,800 21,120,000
06/06/2018 2,400 0.00 ■■ 0.00 2,400 2,400 2,200 6,100 14,640,000
05/06/2018 2,400 -0.20 ▼ -8.33 2,600 2,400 2,400 48,400 116,160,000
04/06/2018 2,600 -0.20 ▼ -7.69 2,800 2,600 2,600 4,500 11,700,000
01/06/2018 2,800 -2.80 ▼ -100.00 2,800 0 0 0 0
31/05/2018 2,800 -2.80 ▼ -100.00 2,800 0 0 0 0
30/05/2018 2,800 -2.80 ▼ -100.00 2,800 0 0 0 0
29/05/2018 2,800 0.10 ▲ 3.57 2,700 2,800 2,500 13,400 37,520,000
28/05/2018 2,700 -2.70 ▼ -100.00 2,700 0 0 0 0
25/05/2018 2,700 -2.70 ▼ -100.00 2,700 0 0 0 0
24/05/2018 2,700 -2.70 ▼ -100.00 2,700 0 0 0 0
23/05/2018 2,700 -2.70 ▼ -100.00 2,700 0 0 0 0
22/05/2018 2,700 0.20 ▲ 7.41 2,500 2,700 2,700 100 270,000
21/05/2018 2,500 0.20 ▲ 8.00 2,300 2,500 2,100 57,200 143,000,000
18/05/2018 2,300 -0.20 ▼ -8.70 2,500 2,300 2,300 5,500 12,650,000
17/05/2018 2,500 0.00 ■■ 0.00 2,500 2,500 2,500 9,000 22,500,000
16/05/2018 2,500 -0.20 ▼ -8.00 2,700 2,500 2,500 100 250,000
15/05/2018 2,700 0.00 ■■ 0.00 2,700 2,700 2,500 1,500 4,050,000
14/05/2018 2,700 0.00 ■■ 0.00 2,700 2,700 2,600 71,300 192,510,000
11/05/2018 2,700 -2.70 ▼ -100.00 2,700 0 0 0 0
10/05/2018 2,700 -0.10 ▼ -3.70 2,800 2,700 2,700 60,200 162,540,000
09/05/2018 2,800 0.00 ■■ 0.00 2,800 2,800 2,600 21,800 61,040,000
08/05/2018 2,800 -2.80 ▼ -100.00 2,800 0 0 0 0
07/05/2018 2,800 -2.80 ▼ -100.00 2,800 0 0 0 0
04/05/2018 2,800 0.00 ■■ 0.00 2,800 2,800 2,600 6,200 17,360,000
03/05/2018 2,800 -2.80 ▼ -100.00 2,800 0 0 0 0
02/05/2018 2,800 -2.80 ▼ -100.00 2,800 0 0 0 0
27/04/2018 2,800 -0.10 ▼ -3.57 2,900 2,800 2,700 3,200 8,960,000
26/04/2018 2,900 0.10 ▲ 3.45 2,800 2,900 2,600 3,500 10,150,000
24/04/2018 2,800 -0.10 ▼ -3.57 2,900 2,800 2,700 600 1,680,000
23/04/2018 2,900 -2.90 ▼ -100.00 2,900 0 0 0 0
20/04/2018 2,900 -2.90 ▼ -100.00 2,900 0 0 0 0
19/04/2018 2,900 0.20 ▲ 6.90 2,700 2,900 2,900 6,400 18,560,000
18/04/2018 2,700 0.00 ■■ 0.00 2,700 2,700 2,700 6,500 17,550,000
13/04/2018 2,700 -0.30 ▼ -11.11 3,000 2,700 2,700 500 1,350,000
12/04/2018 3,000 -3.00 ▼ -100.00 3,000 0 0 0 0
11/04/2018 3,000 -3.00 ▼ -100.00 3,000 0 0 0 0
10/04/2018 3,000 -3.00 ▼ -100.00 3,000 0 0 0 0
09/04/2018 3,000 0.00 ■■ 0.00 3,000 3,000 2,800 700 2,100,000
06/04/2018 3,000 0.00 ■■ 0.00 3,000 3,000 2,700 600 1,800,000
05/04/2018 3,000 0.00 ■■ 0.00 3,000 3,000 2,700 700 2,100,000
04/04/2018 3,000 0.00 ■■ 0.00 3,000 3,000 2,700 300 900,000
03/04/2018 3,000 0.10 ▲ 3.33 2,900 3,000 3,000 200 600,000
02/04/2018 2,900 0.00 ■■ 0.00 2,900 2,900 2,900 52,000 150,800,000
30/03/2018 2,900 -2.90 ▼ -100.00 2,900 0 0 0 0
29/03/2018 2,900 -2.90 ▼ -100.00 2,900 0 0 0 0
28/03/2018 2,900 -0.10 ▼ -3.45 3,000 2,900 2,700 1,800 5,220,000
27/03/2018 3,000 0.00 ■■ 0.00 3,000 3,000 2,700 700 2,100,000
26/03/2018 3,000 -3.00 ▼ -100.00 3,000 0 0 0 0
23/03/2018 3,000 0.00 ■■ 0.00 3,000 3,000 2,900 3,800 11,400,000
22/03/2018 3,000 0.00 ■■ 0.00 3,000 3,000 2,900 8,900 26,700,000
21/03/2018 3,000 0.00 ■■ 0.00 3,000 3,000 2,700 11,300 33,900,000
20/03/2018 3,000 -3.00 ▼ -100.00 3,000 0 0 0 0
19/03/2018 3,000 0.10 ▲ 3.33 2,900 3,000 2,900 61,500 184,500,000
16/03/2018 2,900 -0.10 ▼ -3.45 3,000 2,900 2,800 25,100 72,790,000
15/03/2018 3,000 0.00 ■■ 0.00 3,000 3,000 2,800 3,000 9,000,000
14/03/2018 3,000 0.00 ■■ 0.00 3,000 3,000 2,800 9,600 28,800,000
13/03/2018 3,000 -3.00 ▼ -100.00 3,000 0 0 0 0
12/03/2018 3,000 -3.00 ▼ -100.00 3,000 0 0 0 0
09/03/2018 3,000 0.00 ■■ 0.00 3,000 3,100 3,000 5,100 15,300,000
08/03/2018 3,000 -3.00 ▼ -100.00 3,000 0 0 0 0
07/03/2018 3,000 0.10 ▲ 3.33 2,900 3,000 2,900 6,000 18,000,000
06/03/2018 2,900 0.00 ■■ 0.00 2,900 2,900 2,800 4,100 11,890,000
05/03/2018 2,900 0.10 ▲ 3.45 2,800 2,900 2,700 3,300 9,570,000
02/03/2018 2,800 0.00 ■■ 0.00 2,800 2,800 2,600 14,900 41,720,000
01/03/2018 2,800 -0.30 ▼ -10.71 3,100 3,100 2,800 3,800 10,640,000
28/02/2018 3,100 0.10 ▲ 3.23 3,000 3,100 3,100 200 620,000
27/02/2018 3,000 0.00 ■■ 0.00 3,000 3,000 2,800 2,000 6,000,000
26/02/2018 3,000 0.00 ■■ 0.00 3,000 3,000 2,900 18,600 55,800,000
22/02/2018 3,000 -0.10 ▼ -3.33 3,100 3,000 3,000 200 600,000
21/02/2018 3,100 0.10 ▲ 3.23 3,000 3,100 3,100 300 930,000
13/02/2018 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 200 600,000
12/02/2018 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 3,700 11,100,000
09/02/2018 3,000 0.00 ■■ 0.00 3,000 3,000 2,700 300 900,000
08/02/2018 3,000 0.10 ▲ 3.33 2,900 3,000 2,900 5,100 15,300,000
07/02/2018 2,900 0.00 ■■ 0.00 2,900 2,900 2,900 23,000 66,700,000
06/02/2018 2,900 -0.10 ▼ -3.45 3,000 2,900 2,700 9,100 26,390,000
05/02/2018 3,000 0.10 ▲ 3.33 2,900 3,000 2,700 2,400 7,200,000
02/02/2018 2,900 -2.90 ▼ -100.00 2,900 0 0 0 0
01/02/2018 2,900 0.00 ■■ 0.00 2,900 2,900 2,900 13,700 39,730,000
31/01/2018 2,900 -0.10 ▼ -3.45 3,000 2,900 2,700 2,100 6,090,000
30/01/2018 3,000 0.00 ■■ 0.00 3,000 3,000 2,800 3,300 9,900,000
29/01/2018 3,000 0.10 ▲ 3.33 2,900 3,000 2,800 27,600 82,800,000
26/01/2018 2,900 -0.10 ▼ -3.45 3,000 2,900 2,800 29,800 86,420,000
25/01/2018 3,000 0.00 ■■ 0.00 3,000 3,000 2,800 4,200 12,600,000
23/01/2018 3,000 0.20 ▲ 6.67 2,800 3,000 2,700 12,500 37,500,000
22/01/2018 2,800 -0.20 ▼ -7.14 3,000 3,000 2,800 10,800 30,240,000
19/01/2018 3,000 0.00 ■■ 0.00 3,000 3,000 2,700 9,600 28,800,000
18/01/2018 3,000 -0.10 ▼ -3.33 3,100 3,000 2,900 5,600 16,800,000
17/01/2018 3,100 0.00 ■■ 0.00 3,100 3,100 2,900 37,200 115,320,000
16/01/2018 3,100 -3.10 ▼ -100.00 3,100 0 0 0 0
15/01/2018 3,100 -0.10 ▼ -3.23 3,200 3,200 3,100 29,000 89,900,000
12/01/2018 3,200 0.00 ■■ 0.00 3,200 3,200 3,100 37,100 118,720,000
11/01/2018 3,200 0.10 ▲ 3.13 3,100 3,200 3,100 8,100 25,920,000
10/01/2018 3,100 0.20 ▲ 6.45 2,900 3,100 3,000 14,000 43,400,000
09/01/2018 2,900 -0.30 ▼ -10.34 3,200 3,000 2,900 7,200 20,880,000
08/01/2018 3,200 0.00 ■■ 0.00 3,200 3,200 3,000 5,100 16,320,000
05/01/2018 3,200 0.10 ▲ 3.13 3,100 3,200 2,900 2,600 8,320,000
04/01/2018 3,100 0.00 ■■ 0.00 3,100 3,100 2,900 23,000 71,300,000
03/01/2018 3,100 0.00 ■■ 0.00 3,100 3,100 2,800 1,900 5,890,000
02/01/2018 3,100 0.00 ■■ 0.00 3,100 3,100 3,000 4,000 12,400,000
29/12/2017 3,100 0.00 ■■ 0.00 3,100 3,100 2,800 3,200 9,920,000
28/12/2017 3,100 -3.10 ▼ -100.00 3,100 0 0 0 0
27/12/2017 3,100 0.10 ▲ 3.23 3,000 3,100 2,900 19,700 61,070,000
26/12/2017 3,000 0.00 ■■ 0.00 3,000 3,000 2,900 4,000 12,000,000
25/12/2017 3,000 -0.10 ▼ -3.33 3,100 3,000 3,000 1,000 3,000,000
22/12/2017 3,100 0.10 ▲ 3.23 3,000 3,100 3,000 27,800 86,180,000
21/12/2017 3,000 0.00 ■■ 0.00 3,000 3,000 2,900 7,400 22,200,000
20/12/2017 3,000 0.00 ■■ 0.00 3,000 3,000 2,900 5,600 16,800,000
19/12/2017 2,900 0.00 ■■ 0.00 2,900 2,900 2,900 300 870,000
18/12/2017 3,000 -0.10 ▼ -3.33 3,100 3,000 3,000 1,200 3,600,000
15/12/2017 3,200 0.10 ▲ 3.13 3,100 3,200 3,100 5,000 16,000,000
14/12/2017 3,100 -0.10 ▼ -3.23 3,200 3,100 3,100 100 310,000
13/12/2017 3,100 0.00 ■■ 0.00 3,100 3,100 3,100 100 310,000
12/12/2017 3,000 -0.30 ▼ -10.00 3,300 3,100 3,000 10,000 30,000,000
11/12/2017 3,100 -0.20 ▼ -6.45 3,300 3,100 3,100 400 1,240,000
08/12/2017 3,100 0.00 ■■ 0.00 3,100 3,100 3,100 300 930,000
07/12/2017 3,100 -0.10 ▼ -3.23 3,400 3,300 3,300 100 310,000
04/12/2017 2,900 -0.20 ▼ -6.45 3,100 3,100 2,900 23,200 67,280,000
01/12/2017 3,100 0.00 ■■ 0.00 3,300 3,300 3,000 6,100 18,910,000
30/11/2017 3,100 -0.10 ▼ -3.13 3,200 3,300 2,900 63,540 196,974,000
29/11/2017 3,200 -0.20 ▼ -5.88 3,300 3,400 3,200 24,100 77,120,000
28/11/2017 3,400 0.10 ▲ 3.03 3,300 3,500 3,100 38,300 130,220,000
24/11/2017 3,600 -0.40 ▼ -10.00 3,700 4,000 3,600 86,900 312,840,000
23/11/2017 4,000 -0.10 ▼ -2.44 3,800 4,000 3,800 12,900 51,600,000
22/11/2017 4,100 -0.40 ▼ -8.89 4,400 4,400 4,100 43,312 177,579,200
21/11/2017 4,500 0.10 ▲ 2.27 4,700 4,800 4,100 18,100 81,450,000
17/11/2017 4,500 -0.40 ▼ -8.16 4,900 4,900 4,500 51,300 230,850,000
16/11/2017 4,900 -0.10 ▼ -2.00 4,900 4,900 4,900 4,020 19,698,000
15/11/2017 5,000 -0.50 ▼ -9.09 5,800 5,800 5,000 56,092 280,460,000
14/11/2017 5,500 -0.30 ▼ -5.17 5,600 5,900 5,400 9,916 54,538,000
13/11/2017 5,800 -0.20 ▼ -3.33 5,900 5,900 5,700 70,620 409,596,000
10/11/2017 6,000 -0.10 ▼ -1.64 5,900 6,100 5,900 54,730 328,380,000
09/11/2017 6,100 0.10 ▲ 1.67 6,000 6,200 5,800 82,400 502,640,000
08/11/2017 6,000 0.20 ▲ 3.45 5,900 6,200 5,900 63,060 378,360,000
07/11/2017 5,800 0.50 ▲ 9.43 5,500 5,800 5,400 155,312 900,809,600
06/11/2017 5,300 0.40 ▲ 8.16 4,900 5,300 4,900 135,696 719,188,800
03/11/2017 4,900 0.00 ■■ 0.00 5,000 5,000 4,800 56,300 275,870,000
02/11/2017 4,900 0.00 ■■ 0.00 5,000 5,100 4,900 48,700 238,630,000
01/11/2017 4,900 0.20 ▲ 4.26 4,900 5,100 4,800 327,412 1,604,318,800
31/10/2017 4,700 -0.10 ▼ -2.08 4,600 5,100 4,600 190,260 894,222,000
30/10/2017 4,800 0.00 ■■ 0.00 4,500 4,900 4,400 48,800 234,240,000
27/10/2017 4,800 0.00 ■■ 0.00 4,800 4,900 4,800 71,900 345,120,000
26/10/2017 4,800 -0.10 ▼ -2.04 4,600 4,800 4,500 3,891 18,676,800
25/10/2017 4,900 0.10 ▲ 2.08 4,800 4,900 4,800 28,100 137,690,000
24/10/2017 4,800 -0.10 ▼ -2.04 4,700 5,000 4,600 51,400 246,720,000
23/10/2017 4,900 0.00 ■■ 0.00 5,000 5,100 4,900 90,800 444,920,000
20/10/2017 4,900 0.00 ■■ 0.00 4,800 5,000 4,800 48,100 235,690,000
19/10/2017 4,900 0.10 ▲ 2.08 4,700 5,100 4,600 118,953 582,869,700
18/10/2017 4,800 0.20 ▲ 4.35 4,600 4,800 4,600 33,450 160,560,000
17/10/2017 4,600 0.30 ▲ 6.98 4,200 4,600 4,200 22,732 104,567,200
16/10/2017 4,300 0.10 ▲ 2.38 4,300 4,400 4,300 26,993 116,069,900
13/10/2017 4,200 0.30 ▲ 7.69 4,000 4,200 4,000 15,300 64,260,000
12/10/2017 3,900 -0.10 ▼ -2.50 4,300 4,400 3,700 16,314 63,624,600
11/10/2017 4,000 -0.20 ▼ -4.76 4,100 4,100 4,000 17,400 69,600,000
10/10/2017 4,200 -0.10 ▼ -2.33 4,100 4,200 4,100 8,110 34,062,000
09/10/2017 4,300 -0.10 ▼ -2.27 4,100 4,300 4,100 24,326 104,601,800
06/10/2017 4,400 0.10 ▲ 2.33 4,100 4,400 4,100 2,300 10,120,000
05/10/2017 4,300 -0.10 ▼ -2.27 4,000 4,300 4,000 698 3,001,400
04/10/2017 4,400 0.00 ■■ 0.00 4,400 4,400 4,400 100 440,000
03/10/2017 4,400 0.00 ■■ 0.00 4,100 4,400 4,100 16,414 72,221,600
02/10/2017 4,400 0.00 ■■ 0.00 4,300 4,400 4,300 9,236 40,638,400
29/09/2017 4,400 -0.10 ▼ -2.22 4,100 4,400 4,100 4,400 19,360,000
28/09/2017 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 100 450,000
27/09/2017 4,500 0.00 ■■ 0.00 4,200 4,500 4,200 1,160 5,220,000
26/09/2017 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 165 742,500
25/09/2017 4,500 -0.10 ▼ -2.17 4,500 4,500 4,500 8,176 36,792,000
22/09/2017 4,600 0.00 ■■ 0.00 4,600 4,600 4,600 1,523 7,005,800
21/09/2017 4,600 0.00 ■■ 0.00 4,600 4,600 4,600 1,033 4,751,800
20/09/2017 4,600 0.10 ▲ 2.22 4,400 4,600 4,200 37,300 171,580,000
19/09/2017 4,500 0.10 ▲ 2.27 4,400 4,500 4,400 22,029 99,130,500
18/09/2017 4,400 0.00 ■■ 0.00 4,100 4,400 4,100 3,533 15,545,200
15/09/2017 4,400 0.00 ■■ 0.00 4,400 4,400 4,400 15,700 69,080,000
14/09/2017 4,400 0.00 ■■ 0.00 4,400 4,400 4,400 26,900 118,360,000
13/09/2017 4,400 -0.10 ▼ -2.22 4,500 4,500 4,100 45,727 201,198,800
12/09/2017 4,500 -0.10 ▼ -2.17 4,500 4,500 4,500 12,850 57,825,000
11/09/2017 4,600 0.00 ■■ 0.00 4,600 4,600 4,600 200 920,000
08/09/2017 4,600 0.00 ■■ 0.00 4,500 4,700 4,500 29,400 135,240,000
07/09/2017 4,600 0.00 ■■ 0.00 4,500 4,600 4,500 21,272 97,851,200
06/09/2017 4,600 -0.10 ▼ -2.13 4,600 4,600 4,600 4,200 19,320,000
05/09/2017 4,700 0.10 ▲ 2.17 4,500 4,700 4,500 7,200 33,840,000
01/09/2017 4,600 0.00 ■■ 0.00 4,800 4,800 4,500 16,181 74,432,600
31/08/2017 4,600 0.10 ▲ 2.22 4,600 4,600 4,100 114,800 528,080,000
30/08/2017 4,500 0.00 ■■ 0.00 4,500 4,500 4,400 61,624 277,308,000
29/08/2017 4,500 0.20 ▲ 4.65 4,200 4,500 4,100 70,455 317,047,500
28/08/2017 4,300 0.10 ▲ 2.38 4,200 4,300 4,200 20,000 86,000,000
25/08/2017 4,200 0.30 ▲ 7.69 3,900 4,200 3,600 69,476 291,799,200
24/08/2017 3,900 0.20 ▲ 5.41 3,900 3,900 3,800 14,124 55,083,600
23/08/2017 3,700 -0.30 ▼ -7.50 3,900 3,900 3,700 2,400 8,880,000
22/08/2017 4,000 0.10 ▲ 2.56 3,900 4,000 3,900 36,300 145,200,000
21/08/2017 3,900 0.30 ▲ 8.33 3,600 3,900 3,600 123,100 480,090,000
18/08/2017 3,600 -0.40 ▼ -10.00 3,900 3,900 3,600 106,400 383,040,000
17/08/2017 4,000 0.10 ▲ 2.56 3,900 4,000 3,900 26,596 106,384,000
16/08/2017 3,900 0.00 ■■ 0.00 3,900 4,000 3,900 93,212 363,526,800
15/08/2017 3,900 0.00 ■■ 0.00 3,900 4,000 3,900 31,000 120,900,000
14/08/2017 3,900 0.10 ▲ 2.63 3,700 3,900 3,700 2,188 8,533,200
11/08/2017 3,800 0.00 ■■ 0.00 3,800 3,800 3,800 8,500 32,300,000
10/08/2017 3,800 -0.20 ▼ -5.00 3,900 3,900 3,800 15,000 57,000,000
09/08/2017 4,000 0.20 ▲ 5.26 3,800 4,000 3,800 15,053 60,212,000
08/08/2017 3,800 0.00 ■■ 0.00 3,800 3,800 3,800 6,000 22,800,000
07/08/2017 3,800 -0.30 ▼ -7.32 3,800 3,800 3,700 24,900 94,620,000
04/08/2017 4,100 0.00 ■■ 0.00 4,000 4,100 3,800 27,200 111,520,000
03/08/2017 4,100 0.00 ■■ 0.00 4,500 4,500 3,800 55,533 227,685,300
02/08/2017 4,100 0.30 ▲ 7.89 4,000 4,100 4,000 250,033 1,025,135,300
01/08/2017 3,800 0.30 ▲ 8.57 3,800 3,800 3,700 133,800 508,440,000
31/07/2017 3,500 0.30 ▲ 9.38 3,300 3,500 3,300 68,379 239,326,500
28/07/2017 3,200 0.20 ▲ 6.67 3,100 3,200 2,900 32,209 103,068,800
27/07/2017 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 13,058 39,174,000
26/07/2017 3,000 0.00 ■■ 0.00 3,000 3,000 2,900 21,937 65,811,000
25/07/2017 3,000 0.00 ■■ 0.00 2,900 3,100 2,900 51,933 155,799,000
24/07/2017 3,000 -0.10 ▼ -3.23 3,000 3,000 2,900 54,525 163,575,000
21/07/2017 3,100 0.10 ▲ 3.33 3,000 3,100 2,900 75,955 235,460,500
20/07/2017 3,000 0.00 ■■ 0.00 3,200 3,200 2,900 90,894 272,682,000
19/07/2017 3,000 0.20 ▲ 7.14 3,000 3,000 2,800 126,384 379,152,000
18/07/2017 2,800 -0.20 ▼ -6.67 2,900 3,000 2,800 26,830 75,124,000
17/07/2017 3,000 0.00 ■■ 0.00 3,100 3,100 2,900 49,178 147,534,000
14/07/2017 3,000 0.20 ▲ 7.14 2,900 3,000 2,800 86,800 260,400,000
13/07/2017 2,800 -0.30 ▼ -9.68 3,000 3,000 2,800 75,584 211,635,200
12/07/2017 3,100 0.10 ▲ 3.33 3,000 3,100 2,900 7,500 23,250,000
11/07/2017 3,000 -0.10 ▼ -3.23 3,000 3,000 2,800 13,500 40,500,000
10/07/2017 3,100 0.10 ▲ 3.33 3,100 3,200 3,000 39,330 121,923,000
07/07/2017 3,000 0.20 ▲ 7.14 2,800 3,000 2,800 47,648 142,944,000
06/07/2017 2,800 0.20 ▲ 7.69 2,700 2,800 2,600 106,700 298,760,000
05/07/2017 2,600 0.00 ■■ 0.00 2,600 2,700 2,600 17,403 45,247,800
04/07/2017 2,600 -0.10 ▼ -3.70 2,600 2,600 2,600 3,000 7,800,000
03/07/2017 2,700 0.00 ■■ 0.00 2,600 2,700 2,600 10,000 27,000,000
30/06/2017 2,700 0.00 ■■ 0.00 2,600 2,700 2,600 20,500 55,350,000
29/06/2017 2,700 0.00 ■■ 0.00 2,700 2,700 2,600 8,050 21,735,000
28/06/2017 2,700 -0.10 ▼ -3.57 2,700 2,700 2,600 10,200 27,540,000
27/06/2017 2,800 0.10 ▲ 3.70 2,600 2,800 2,600 17,400 48,720,000
26/06/2017 2,700 0.00 ■■ 0.00 2,600 2,700 2,600 3,500 9,450,000
23/06/2017 2,700 0.00 ■■ 0.00 2,700 2,700 2,700 1,103 2,978,100
22/06/2017 2,700 0.00 ■■ 0.00 2,700 2,700 2,700 5,930 16,011,000
21/06/2017 2,700 0.00 ■■ 0.00 2,700 2,700 2,600 19,900 53,730,000
20/06/2017 2,700 0.00 ■■ 0.00 2,700 2,800 2,600 3,366 9,088,200
19/06/2017 2,700 0.00 ■■ 0.00 2,700 2,700 2,700 600 1,620,000
16/06/2017 2,700 -0.10 ▼ -3.57 2,700 2,700 2,700 13,252 35,780,400
15/06/2017 2,800 0.00 ■■ 0.00 2,700 2,800 2,700 3,000 8,400,000
14/06/2017 2,800 0.00 ■■ 0.00 2,800 2,800 2,800 10,000 28,000,000
13/06/2017 2,800 0.00 ■■ 0.00 2,700 2,800 2,700 1,996 5,588,800
09/06/2017 2,700 -0.10 ▼ -3.57 2,800 2,800 2,700 11,900 32,130,000
08/06/2017 2,800 0.10 ▲ 3.70 2,700 2,800 2,700 35,900 100,520,000
07/06/2017 2,700 0.00 ■■ 0.00 2,700 2,800 2,700 46,050 124,335,000
06/06/2017 2,700 0.00 ■■ 0.00 2,600 2,700 2,600 59,584 160,876,800
05/06/2017 2,700 0.00 ■■ 0.00 2,500 2,700 2,500 880 2,376,000
02/06/2017 2,700 0.00 ■■ 0.00 2,600 2,700 2,500 8,400 22,680,000
01/06/2017 2,700 0.00 ■■ 0.00 2,600 2,700 2,600 134,260 362,502,000
31/05/2017 2,700 -0.10 ▼ -3.57 2,700 2,700 2,700 10,871 29,351,700
30/05/2017 2,800 0.00 ■■ 0.00 2,700 2,800 2,600 15,700 43,960,000
29/05/2017 2,800 -0.10 ▼ -3.45 2,900 2,900 2,800 4,460 12,488,000
26/05/2017 2,900 0.10 ▲ 3.57 3,000 3,000 2,900 225,600 654,240,000
25/05/2017 2,800 0.20 ▲ 7.69 2,600 2,800 2,600 221,800 621,040,000
24/05/2017 2,600 0.10 ▲ 4.00 2,500 2,600 2,500 11,598 30,154,800
23/05/2017 2,500 -0.10 ▼ -3.85 2,500 2,600 2,500 19,996 49,990,000
22/05/2017 2,600 0.00 ■■ 0.00 2,500 2,600 2,500 4,803 12,487,800
19/05/2017 2,600 0.00 ■■ 0.00 2,600 2,600 2,600 3,464 9,006,400
18/05/2017 2,600 0.10 ▲ 4.00 2,500 2,600 2,400 137,000 356,200,000
17/05/2017 2,500 -0.10 ▼ -3.85 2,600 2,600 2,500 80,649 201,622,500
16/05/2017 2,600 0.00 ■■ 0.00 2,600 2,700 2,500 70,073 182,189,800
15/05/2017 2,600 -0.10 ▼ -3.70 2,600 2,600 2,600 11,900 30,940,000
09/05/2017 2,700 0.00 ■■ 0.00 2,700 2,900 2,700 11,696 31,579,200
08/05/2017 2,700 -0.10 ▼ -3.57 2,700 2,800 2,700 27,800 75,060,000
05/05/2017 2,800 0.00 ■■ 0.00 2,700 2,800 2,700 7,300 20,440,000
04/05/2017 2,800 0.00 ■■ 0.00 2,800 2,800 2,700 1,382 3,869,600
03/05/2017 2,800 0.00 ■■ 0.00 2,800 2,900 2,800 12,992 36,377,600
28/04/2017 2,800 0.00 ■■ 0.00 2,900 3,000 2,800 13,200 36,960,000
27/04/2017 2,800 0.10 ▲ 3.70 2,800 2,900 2,800 14,121 39,538,800
26/04/2017 2,700 -0.30 ▼ -10.00 2,700 2,800 2,700 18,804 50,770,800
25/04/2017 3,000 0.10 ▲ 3.45 2,900 3,000 2,900 7,000 21,000,000
24/04/2017 2,900 0.20 ▲ 7.41 2,900 2,900 2,800 64,149 186,032,100
21/04/2017 2,700 -0.20 ▼ -6.90 2,900 2,900 2,700 5,000 13,500,000
20/04/2017 2,900 0.00 ■■ 0.00 2,900 2,900 2,700 12,600 36,540,000
19/04/2017 2,900 -0.20 ▼ -6.45 3,000 3,000 2,800 8,192 23,756,800
18/04/2017 3,100 0.10 ▲ 3.33 3,100 3,100 2,800 24,278 75,261,800
17/04/2017 3,000 0.00 ■■ 0.00 3,000 3,000 2,900 11,300 33,900,000
14/04/2017 3,000 -0.20 ▼ -6.25 3,200 3,200 3,000 14,711 44,133,000
13/04/2017 3,200 0.00 ■■ 0.00 3,000 3,200 3,000 33,953 108,649,600
12/04/2017 3,200 0.10 ▲ 3.23 3,100 3,200 3,000 5,600 17,920,000
11/04/2017 3,100 0.00 ■■ 0.00 3,100 3,100 3,100 14,866 46,084,600
10/04/2017 3,100 0.00 ■■ 0.00 3,200 3,300 3,100 33,900 105,090,000
07/04/2017 3,100 0.00 ■■ 0.00 3,100 3,200 3,100 16,066 49,804,600
05/04/2017 3,100 0.00 ■■ 0.00 3,100 3,200 3,100 8,500 26,350,000
04/04/2017 3,100 0.00 ■■ 0.00 3,100 3,300 3,100 18,512 57,387,200
03/04/2017 3,100 0.00 ■■ 0.00 3,100 3,300 3,100 29,600 91,760,000
31/03/2017 3,100 -0.20 ▼ -6.06 3,300 3,300 3,100 8,957 27,766,700
30/03/2017 3,300 -0.10 ▼ -2.94 3,400 3,400 3,100 39,033 128,808,900
29/03/2017 3,400 0.20 ▲ 6.25 3,000 3,400 3,000 28,300 96,220,000
28/03/2017 3,200 0.00 ■■ 0.00 3,100 3,200 3,000 17,415 55,728,000
27/03/2017 3,200 0.20 ▲ 6.67 3,000 3,200 3,000 18,300 58,560,000
24/03/2017 3,000 -0.20 ▼ -6.25 3,200 3,200 3,000 14,813 44,439,000
23/03/2017 3,200 -0.10 ▼ -3.03 3,300 3,300 3,200 4,192 13,414,400
22/03/2017 3,300 0.10 ▲ 3.12 3,300 3,400 3,300 295,115 973,879,500
21/03/2017 3,200 -0.20 ▼ -5.88 3,400 3,400 3,200 3,600 11,520,000
20/03/2017 3,400 0.00 ■■ 0.00 3,400 3,500 3,100 85,900 292,060,000
17/03/2017 3,400 0.00 ■■ 0.00 3,400 3,400 3,300 30,900 105,060,000
16/03/2017 3,400 -0.20 ▼ -5.56 3,700 3,700 3,300 181,824 618,201,600
15/03/2017 3,600 0.30 ▲ 9.09 3,400 3,600 3,400 90,500 325,800,000
14/03/2017 3,300 0.30 ▲ 10.00 3,100 3,300 3,100 126,400 417,120,000
13/03/2017 3,000 0.20 ▲ 7.14 3,000 3,000 2,800 221,900 665,700,000
10/03/2017 2,800 -0.20 ▼ -6.67 2,800 3,100 2,800 15,966 44,704,800
09/03/2017 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 0 0
08/03/2017 3,000 0.00 ■■ 0.00 3,000 3,000 2,900 19,400 58,200,000
07/03/2017 3,000 0.00 ■■ 0.00 3,000 3,000 2,800 7,000 21,000,000
06/03/2017 3,000 0.10 ▲ 3.45 2,900 3,000 2,900 3,502 10,506,000
03/03/2017 2,900 0.00 ■■ 0.00 3,000 3,000 2,700 19,600 56,840,000
02/03/2017 2,900 -0.10 ▼ -3.33 2,800 3,000 2,800 13,800 40,020,000
01/03/2017 3,000 0.10 ▲ 3.45 2,900 3,000 2,900 3,100 9,300,000
28/02/2017 2,900 -0.10 ▼ -3.33 2,900 2,900 2,900 100 290,000
27/02/2017 3,000 0.00 ■■ 0.00 2,800 3,000 2,700 10,071 30,213,000
24/02/2017 3,000 0.10 ▲ 3.45 3,000 3,100 2,900 6,457 19,371,000
23/02/2017 2,900 -0.20 ▼ -6.45 2,900 3,100 2,900 5,942 17,231,800
22/02/2017 3,100 0.00 ■■ 0.00 3,000 3,100 3,000 1,692 5,245,200
21/02/2017 3,100 0.10 ▲ 3.33 2,900 3,100 2,800 4,171 12,930,100
20/02/2017 3,000 0.00 ■■ 0.00 2,800 3,000 2,800 1,700 5,100,000
17/02/2017 3,000 0.10 ▲ 3.45 2,900 3,000 2,900 7,000 21,000,000
16/02/2017 2,900 0.10 ▲ 3.57 2,900 2,900 2,800 53,800 156,020,000
15/02/2017 2,800 -0.20 ▼ -6.67 2,800 3,000 2,700 10,002 28,005,600
14/02/2017 3,000 0.00 ■■ 0.00 2,900 3,000 2,700 27,000 81,000,000
13/02/2017 3,000 0.00 ■■ 0.00 2,900 3,000 2,800 15,000 45,000,000
10/02/2017 3,000 -0.10 ▼ -3.23 3,000 3,000 2,900 2,584 7,752,000
09/02/2017 3,100 0.10 ▲ 3.33 3,000 3,100 3,000 80,226 248,700,600
08/02/2017 3,000 0.00 ■■ 0.00 2,900 3,000 2,900 31,200 93,600,000
07/02/2017 3,000 -0.10 ▼ -3.23 2,900 3,000 2,800 52,900 158,700,000
06/02/2017 3,100 0.00 ■■ 0.00 3,100 3,100 3,000 98,800 306,280,000
03/02/2017 3,100 0.00 ■■ 0.00 3,000 3,200 3,000 10,100 31,310,000
02/02/2017 3,100 -0.30 ▼ -8.82 3,100 3,400 3,100 44,500 137,950,000
25/01/2017 3,400 0.00 ■■ 0.00 3,200 3,400 3,100 26,045 88,553,000
24/01/2017 3,400 0.00 ■■ 0.00 3,400 3,400 3,300 7,700 26,180,000
23/01/2017 3,400 -0.10 ▼ -2.86 3,400 3,500 3,400 17,000 57,800,000
20/01/2017 3,500 0.00 ■■ 0.00 3,400 3,500 3,300 8,400 29,400,000
19/01/2017 3,500 0.10 ▲ 2.94 3,400 3,600 3,400 33,100 115,850,000
18/01/2017 3,400 0.00 ■■ 0.00 3,100 3,400 3,100 13,700 46,580,000
17/01/2017 3,400 0.00 ■■ 0.00 3,400 3,400 3,400 8,207 27,903,800
16/01/2017 3,400 -0.20 ▼ -5.56 3,400 3,500 3,300 145,700 495,380,000
13/01/2017 3,600 -0.30 ▼ -7.69 3,900 3,900 3,600 61,804 222,494,400
12/01/2017 3,900 0.10 ▲ 2.63 3,900 3,900 3,800 126,100 491,790,000
11/01/2017 3,800 -0.10 ▼ -2.56 3,700 3,900 3,600 53,900 204,820,000
10/01/2017 3,900 0.00 ■■ 0.00 3,800 3,900 3,700 6,700 26,130,000
09/01/2017 3,900 0.00 ■■ 0.00 3,900 4,000 3,900 146,300 570,570,000
06/01/2017 3,900 0.00 ■■ 0.00 3,900 3,900 3,900 8,266 32,237,400
05/01/2017 3,900 0.00 ■■ 0.00 3,900 4,000 3,800 29,600 115,440,000
04/01/2017 3,900 -0.10 ▼ -2.50 3,900 4,000 3,800 80,408 313,591,200
03/01/2017 4,000 0.00 ■■ 0.00 4,000 4,000 3,700 58,200 232,800,000
30/12/2016 4,000 0.00 ■■ 0.00 4,000 4,000 3,900 18,300 73,200,000
29/12/2016 4,000 0.10 ▲ 2.56 3,900 4,000 3,800 25,857 103,428,000
28/12/2016 3,900 0.20 ▲ 5.41 3,700 4,000 3,600 352,400 1,374,360,000
27/12/2016 3,700 -0.40 ▼ -9.76 4,000 4,000 3,700 329,100 1,217,670,000
26/12/2016 4,100 -0.10 ▼ -2.38 4,300 4,300 4,000 96,200 394,420,000
23/12/2016 4,200 -0.10 ▼ -2.33 4,300 4,300 4,200 8,500 35,700,000
22/12/2016 4,300 -0.10 ▼ -2.27 4,300 4,400 4,000 280,600 1,206,580,000
21/12/2016 4,400 -0.20 ▼ -4.35 4,500 4,600 4,400 59,166 260,330,400
20/12/2016 4,600 -0.20 ▼ -4.17 4,900 4,900 4,600 27,800 127,880,000
19/12/2016 4,800 0.00 ■■ 0.00 4,700 4,800 4,700 60,030 288,144,000
16/12/2016 4,800 0.10 ▲ 2.13 4,700 4,800 4,600 94,000 451,200,000
15/12/2016 4,700 0.10 ▲ 2.17 4,700 5,000 4,600 166,200 781,140,000
14/12/2016 4,600 0.10 ▲ 2.22 4,500 4,700 4,500 103,700 477,020,000
13/12/2016 4,500 -0.40 ▼ -8.16 4,600 4,600 4,500 167,600 754,200,000
12/12/2016 4,900 0.00 ■■ 0.00 4,900 4,900 4,600 101,900 499,310,000
09/12/2016 4,900 0.00 ■■ 0.00 4,900 4,900 4,700 79,000 387,100,000
08/12/2016 4,900 -0.10 ▼ -2.00 5,000 5,000 4,900 54,200 265,580,000
07/12/2016 5,000 -0.20 ▼ -3.85 5,100 5,200 5,000 61,900 309,500,000
06/12/2016 5,200 0.10 ▲ 1.96 5,400 5,400 5,000 22,600 117,520,000
05/12/2016 5,100 -0.30 ▼ -5.56 5,100 5,100 5,000 30,800 157,080,000
02/12/2016 5,400 0.40 ▲ 8.00 5,000 5,500 4,900 296,000 1,598,400,000
01/12/2016 5,000 -0.50 ▼ -9.09 5,300 5,500 5,000 106,701 533,505,000
30/11/2016 5,500 0.00 ■■ 0.00 5,400 5,600 5,000 273,372 1,503,546,000
29/11/2016 5,500 -0.30 ▼ -5.17 5,800 5,800 5,500 122,100 671,550,000
28/11/2016 5,800 0.00 ■■ 0.00 5,600 5,800 5,600 1,100 6,380,000
25/11/2016 5,800 0.00 ■■ 0.00 5,900 5,900 5,700 120,300 697,740,000
24/11/2016 5,800 -0.10 ▼ -1.69 5,900 6,000 5,800 106,900 620,020,000
23/11/2016 5,900 0.30 ▲ 5.36 5,600 6,000 5,500 394,606 2,328,175,400
22/11/2016 5,600 -0.50 ▼ -8.20 6,000 6,000 5,600 313,596 1,756,137,600
21/11/2016 6,100 -0.10 ▼ -1.61 6,000 6,200 5,900 175,976 1,073,453,600
18/11/2016 6,200 0.00 ■■ 0.00 6,000 6,200 6,000 238,300 1,477,460,000
17/11/2016 6,200 -0.20 ▼ -3.12 6,400 6,400 6,200 2,100 13,020,000
16/11/2016 6,400 -0.20 ▼ -3.03 6,500 6,500 6,400 2,600 16,640,000
15/11/2016 6,600 0.10 ▲ 1.54 6,600 6,600 6,600 1,092 7,207,200
14/11/2016 6,500 0.10 ▲ 1.56 6,300 6,500 6,300 598 3,887,000
11/11/2016 6,400 0.00 ■■ 0.00 6,400 6,400 6,400 2,630 16,832,000
10/11/2016 6,400 -0.10 ▼ -1.54 6,500 6,600 6,400 38,500 246,400,000
09/11/2016 6,500 0.00 ■■ 0.00 6,500 6,500 6,100 12,412 80,678,000
08/11/2016 6,500 -0.20 ▼ -2.99 6,500 6,700 6,500 1,566 10,179,000
07/11/2016 6,700 0.00 ■■ 0.00 6,700 6,700 6,300 11,370 76,179,000
04/11/2016 6,700 0.20 ▲ 3.08 6,500 6,700 6,300 50,000 335,000,000
03/11/2016 6,500 -0.30 ▼ -4.41 6,700 6,700 6,500 82,598 536,887,000
02/11/2016 6,800 0.00 ■■ 0.00 6,600 6,800 6,500 33,704 229,187,200
01/11/2016 6,800 0.00 ■■ 0.00 6,800 6,800 6,800 0 0
31/10/2016 6,800 -0.10 ▼ -1.45 6,700 6,800 6,600 27,696 188,332,800
28/10/2016 6,900 -0.10 ▼ -1.43 6,700 6,900 6,700 14,096 97,262,400
27/10/2016 7,000 0.00 ■■ 0.00 6,700 7,000 6,700 11,000 77,000,000
26/10/2016 7,000 0.00 ■■ 0.00 7,000 7,000 6,700 150,431 1,053,017,000
25/10/2016 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 0 0
24/10/2016 7,000 -0.10 ▼ -1.41 7,100 7,100 7,000 10,588 74,116,000
21/10/2016 7,100 -0.10 ▼ -1.39 7,100 7,100 7,000 26,800 190,280,000
20/10/2016 7,200 0.10 ▲ 1.41 6,900 7,200 6,900 55,600 400,320,000
19/10/2016 7,100 0.10 ▲ 1.43 6,800 7,100 6,800 106,135 753,558,500
18/10/2016 7,000 0.00 ■■ 0.00 6,800 7,000 6,800 45,900 321,300,000
17/10/2016 7,000 0.00 ■■ 0.00 6,800 7,100 6,800 131,415 919,905,000
14/10/2016 7,000 0.00 ■■ 0.00 6,600 7,000 6,600 38,280 267,960,000
13/10/2016 7,000 0.10 ▲ 1.45 6,800 7,100 6,800 108,400 758,800,000
12/10/2016 6,900 0.10 ▲ 1.47 6,800 6,900 6,800 30,500 210,450,000
11/10/2016 6,800 0.00 ■■ 0.00 6,500 6,800 6,400 87,550 595,340,000
10/10/2016 6,800 -0.10 ▼ -1.45 6,600 6,900 6,600 37,653 256,040,400
07/10/2016 6,900 -0.10 ▼ -1.43 7,000 7,000 6,800 41,400 285,660,000
06/10/2016 7,000 -0.10 ▼ -1.41 6,800 7,200 6,800 103,700 725,900,000
05/10/2016 7,100 -0.20 ▼ -2.74 7,000 7,300 7,000 167,600 1,189,960,000
04/10/2016 7,300 0.30 ▲ 4.29 6,800 7,300 6,800 176,064 1,285,267,200
03/10/2016 7,000 0.20 ▲ 2.94 6,600 7,100 6,600 143,798 1,006,586,000
30/09/2016 6,800 0.60 ▲ 9.68 6,300 6,800 6,300 196,650 1,337,220,000
29/09/2016 6,200 0.50 ▲ 8.77 5,800 6,200 5,800 164,700 1,021,140,000
28/09/2016 5,700 0.00 ■■ 0.00 5,700 5,700 5,600 10,300 58,710,000
27/09/2016 5,700 -0.30 ▼ -5.00 5,700 5,800 5,700 6,166 35,146,200
26/09/2016 6,000 0.00 ■■ 0.00 5,700 6,000 5,700 4,100 24,600,000
23/09/2016 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 0 0
22/09/2016 6,000 -0.10 ▼ -1.64 5,700 6,000 5,700 9,700 58,200,000
21/09/2016 6,100 0.10 ▲ 1.67 6,000 6,100 6,000 37,029 225,876,900
20/09/2016 6,000 -0.20 ▼ -3.23 6,000 6,000 5,900 22,500 135,000,000
19/09/2016 6,200 0.20 ▲ 3.33 5,900 6,200 5,800 47,220 292,764,000
16/09/2016 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 22,100 132,600,000
15/09/2016 6,000 -0.40 ▼ -6.25 6,300 6,300 5,800 21,340 128,040,000
14/09/2016 6,400 -0.10 ▼ -1.54 6,500 6,500 6,400 7,500 48,000,000
13/09/2016 6,500 -0.20 ▼ -2.99 6,600 6,600 6,500 121,400 789,100,000
12/09/2016 6,700 0.10 ▲ 1.52 6,700 6,700 6,700 133 891,100
09/09/2016 6,600 0.10 ▲ 1.54 6,600 6,700 6,500 44,200 291,720,000
08/09/2016 6,500 0.00 ■■ 0.00 6,500 6,700 6,500 109,346 710,749,000
07/09/2016 6,500 -0.30 ▼ -4.41 6,700 6,700 6,500 3,432 22,308,000
06/09/2016 6,800 0.00 ■■ 0.00 6,600 6,800 6,600 5,100 34,680,000
05/09/2016 6,800 0.10 ▲ 1.49 6,700 6,900 6,700 25,800 175,440,000
01/09/2016 6,700 0.00 ■■ 0.00 6,800 6,800 6,700 13,600 91,120,000
31/08/2016 6,700 -0.20 ▼ -2.90 6,900 6,900 6,500 11,434 76,607,800
30/08/2016 6,900 0.00 ■■ 0.00 6,900 6,900 6,900 0 0
29/08/2016 6,900 -0.10 ▼ -1.43 7,000 7,000 6,900 4,700 32,430,000
26/08/2016 7,000 -0.10 ▼ -1.41 7,000 7,000 6,900 27,000 189,000,000
25/08/2016 7,100 0.10 ▲ 1.43 7,000 7,100 6,900 22,496 159,721,600
24/08/2016 7,000 0.20 ▲ 2.94 6,800 7,100 6,800 72,800 509,600,000
23/08/2016 6,800 -0.20 ▼ -2.86 6,900 7,100 6,800 17,838 121,298,400
22/08/2016 7,000 0.00 ■■ 0.00 6,900 7,000 6,900 1,100 7,700,000
19/08/2016 7,000 -0.10 ▼ -1.41 7,000 7,000 7,000 13,900 97,300,000
18/08/2016 7,100 0.00 ■■ 0.00 7,200 7,300 7,000 39,330 279,243,000
17/08/2016 7,100 -0.40 ▼ -5.33 7,400 7,400 7,000 27,200 193,120,000
16/08/2016 7,500 0.10 ▲ 1.35 7,500 7,600 7,400 30,600 229,500,000
15/08/2016 7,400 -0.20 ▼ -2.63 7,700 7,700 7,400 5,190 38,406,000
12/08/2016 7,600 0.00 ■■ 0.00 7,700 7,800 7,600 43,700 332,120,000
11/08/2016 7,600 -0.40 ▼ -5.00 7,600 8,300 7,600 190,860 1,450,536,000
10/08/2016 8,000 0.60 ▲ 8.11 7,000 8,100 7,000 251,200 2,009,600,000
09/08/2016 7,400 0.00 ■■ 0.00 7,000 7,400 7,000 25,033 185,244,200
08/08/2016 7,400 -0.40 ▼ -5.13 7,600 7,800 7,200 94,500 699,300,000
05/08/2016 7,800 0.50 ▲ 6.85 7,500 7,800 7,200 311,050 2,426,190,000
04/08/2016 7,300 0.60 ▲ 8.96 6,700 7,300 6,600 433,764 3,166,477,200
03/08/2016 6,700 0.00 ■■ 0.00 6,700 6,700 6,500 37,800 253,260,000
02/08/2016 6,700 -0.30 ▼ -4.29 6,700 6,700 6,600 58,496 391,923,200
01/08/2016 7,000 0.00 ■■ 0.00 6,700 7,000 6,700 36,800 257,600,000
29/07/2016 7,000 0.00 ■■ 0.00 7,000 7,100 7,000 23,660 165,620,000
28/07/2016 7,000 0.20 ▲ 2.94 6,900 7,000 6,500 68,100 476,700,000
27/07/2016 6,800 -0.30 ▼ -4.23 7,100 7,100 6,800 69,485 472,498,000
26/07/2016 7,100 -0.20 ▼ -2.74 7,300 7,300 7,000 71,300 506,230,000
25/07/2016 7,300 0.00 ■■ 0.00 7,500 7,900 7,300 108,830 794,459,000
22/07/2016 7,300 0.10 ▲ 1.39 7,200 7,300 7,100 41,000 299,300,000
21/07/2016 7,200 0.20 ▲ 2.86 7,200 7,700 7,000 74,123 533,685,600
20/07/2016 7,000 0.00 ■■ 0.00 7,000 7,100 6,900 58,400 408,800,000
19/07/2016 7,000 0.10 ▲ 1.45 6,700 7,000 6,700 53,894 377,258,000
18/07/2016 6,900 -0.10 ▼ -1.43 7,000 7,000 6,800 31,150 214,935,000
15/07/2016 7,000 0.00 ■■ 0.00 6,900 7,000 6,800 51,200 358,400,000
14/07/2016 7,000 -0.30 ▼ -4.11 7,300 7,300 6,900 67,705 473,935,000
13/07/2016 7,300 0.00 ■■ 0.00 7,300 7,500 7,300 94,088 686,842,400
12/07/2016 7,300 0.60 ▲ 8.96 7,100 7,300 6,900 93,530 682,769,000
11/07/2016 6,700 0.60 ▲ 9.84 6,100 6,700 6,100 131,188 878,959,600
08/07/2016 6,100 -0.60 ▼ -8.96 6,500 6,500 6,100 95,982 585,490,200
07/07/2016 6,700 -0.10 ▼ -1.47 6,800 6,900 6,500 51,037 341,947,900
06/07/2016 6,800 0.00 ■■ 0.00 6,700 6,800 6,700 29,500 200,600,000
05/07/2016 6,800 0.30 ▲ 4.62 6,200 7,000 6,100 18,203 123,780,400
04/07/2016 6,500 -0.70 ▼ -9.72 7,200 7,200 6,500 131,570 855,205,000
01/07/2016 7,200 -0.70 ▼ -8.86 7,700 7,800 7,200 60,500 435,600,000
30/06/2016 7,900 0.00 ■■ 0.00 8,600 8,600 7,300 31,531 249,094,900
29/06/2016 7,900 0.70 ▲ 9.72 7,400 7,900 7,400 198,408 1,567,423,200
28/06/2016 7,200 0.60 ▲ 9.09 7,000 7,200 6,900 72,476 521,827,200
27/06/2016 6,600 0.60 ▲ 10.00 6,100 6,600 6,000 53,510 353,166,000
24/06/2016 6,000 0.40 ▲ 7.14 5,900 6,100 5,700 153,790 922,740,000
23/06/2016 5,600 0.50 ▲ 9.80 5,100 5,600 5,100 66,761 373,861,600
22/06/2016 5,100 0.00 ■■ 0.00 5,100 5,100 5,100 16 81,600
21/06/2016 5,100 0.00 ■■ 0.00 5,100 5,100 5,100 5,100 26,010,000
20/06/2016 5,100 -0.20 ▼ -3.77 5,100 5,200 5,100 33,667 171,701,700
17/06/2016 5,300 0.10 ▲ 1.92 5,200 5,300 5,100 5,100 27,030,000
16/06/2016 5,200 -0.10 ▼ -1.89 5,200 5,300 5,200 41,773 217,219,600
15/06/2016 5,300 0.10 ▲ 1.92 5,100 5,300 5,100 5,303 28,105,900
14/06/2016 5,200 -0.10 ▼ -1.89 5,100 5,200 5,100 15,500 80,600,000
13/06/2016 5,300 0.30 ▲ 6.00 5,100 5,400 5,100 49,924 264,597,200
10/06/2016 5,000 0.10 ▲ 2.04 4,900 5,000 4,900 20,038 100,190,000
09/06/2016 4,900 0.00 ■■ 0.00 4,800 4,900 4,800 4,000 19,600,000
08/06/2016 4,900 0.10 ▲ 2.08 4,800 4,900 4,800 24,000 117,600,000
07/06/2016 4,800 -0.20 ▼ -4.00 4,900 4,900 4,800 64,900 311,520,000
06/06/2016 5,000 0.00 ■■ 0.00 4,900 5,000 4,900 14,400 72,000,000
03/06/2016 5,000 -0.10 ▼ -1.96 5,000 5,000 5,000 9,200 46,000,000
02/06/2016 5,100 0.10 ▲ 2.00 5,000 5,100 5,000 8,020 40,902,000
01/06/2016 5,000 0.10 ▲ 2.04 5,000 5,100 5,000 61,700 308,500,000
31/05/2016 4,900 0.00 ■■ 0.00 4,800 5,000 4,800 166,100 813,890,000
30/05/2016 4,900 0.10 ▲ 2.08 4,700 5,000 4,700 121,513 595,413,700
27/05/2016 4,800 0.00 ■■ 0.00 4,800 4,800 4,800 0 0
26/05/2016 4,800 -0.10 ▼ -2.04 4,700 4,900 4,700 8,572 41,145,600
25/05/2016 4,900 0.00 ■■ 0.00 4,900 4,900 4,900 2,000 9,800,000
24/05/2016 4,900 0.00 ■■ 0.00 4,900 4,900 4,900 0 0
23/05/2016 4,900 0.00 ■■ 0.00 4,900 4,900 4,900 2,000 9,800,000
20/05/2016 4,900 -0.10 ▼ -2.00 4,800 4,900 4,800 4,000 19,600,000
19/05/2016 5,000 0.00 ■■ 0.00 4,700 5,000 4,700 4,602 23,010,000
18/05/2016 5,000 0.10 ▲ 2.04 4,900 5,000 4,900 3,800 19,000,000
17/05/2016 4,900 0.00 ■■ 0.00 4,700 5,000 4,700 83,900 411,110,000
16/05/2016 4,900 0.30 ▲ 6.52 4,700 4,900 4,700 26,102 127,899,800
13/05/2016 4,600 -0.10 ▼ -2.13 4,700 4,800 4,600 1,700 7,820,000
12/05/2016 4,700 -0.20 ▼ -4.08 4,800 4,900 4,700 29,716 139,665,200
11/05/2016 4,900 0.00 ■■ 0.00 4,900 4,900 4,800 25,800 126,420,000
10/05/2016 4,900 -0.10 ▼ -2.00 4,900 5,000 4,500 20,434 100,126,600
09/05/2016 5,000 0.10 ▲ 2.04 5,000 5,100 5,000 20,600 103,000,000
06/05/2016 4,900 0.40 ▲ 8.89 4,500 4,900 4,500 180,894 886,380,600
05/05/2016 4,500 0.00 ■■ 0.00 4,600 4,600 4,500 36,000 162,000,000
04/05/2016 4,500 0.00 ■■ 0.00 4,700 4,700 4,500 43,600 196,200,000
29/04/2016 4,500 0.00 ■■ 0.00 4,600 4,600 4,300 44,000 198,000,000
28/04/2016 4,500 -0.20 ▼ -4.26 4,700 4,800 4,500 34,492 155,214,000
27/04/2016 4,700 0.00 ■■ 0.00 4,900 5,100 4,700 29,524 138,762,800
26/04/2016 4,700 -0.20 ▼ -4.08 4,700 4,900 4,700 11,300 53,110,000
25/04/2016 4,900 0.00 ■■ 0.00 4,900 5,100 4,900 15,400 75,460,000
22/04/2016 4,900 -0.30 ▼ -5.77 4,900 5,300 4,900 18,860 92,414,000
21/04/2016 5,200 -0.20 ▼ -3.70 5,100 5,300 5,100 10,948 56,929,600
20/04/2016 5,400 -0.10 ▼ -1.82 5,300 5,400 5,300 2,300 12,420,000
19/04/2016 5,500 0.10 ▲ 1.85 5,200 5,500 5,200 2,073 11,401,500
15/04/2016 5,400 -0.10 ▼ -1.82 5,400 5,600 5,200 86,400 466,560,000
14/04/2016 5,500 0.00 ■■ 0.00 5,400 5,500 5,400 25,700 141,350,000
13/04/2016 5,500 -0.10 ▼ -1.79 5,600 5,600 5,500 21,000 115,500,000
12/04/2016 5,600 -0.20 ▼ -3.45 5,400 5,800 5,400 114,515 641,284,000
11/04/2016 5,800 0.00 ■■ 0.00 5,300 5,800 5,300 87,174 505,609,200
08/04/2016 5,800 0.00 ■■ 0.00 5,600 5,800 5,600 42,233 244,951,400
07/04/2016 5,800 0.00 ■■ 0.00 5,600 5,800 5,500 13,600 78,880,000
06/04/2016 5,800 0.00 ■■ 0.00 5,800 5,800 5,800 0 0
05/04/2016 5,800 0.00 ■■ 0.00 5,800 5,800 5,500 81,200 470,960,000
04/04/2016 5,800 0.00 ■■ 0.00 5,800 5,800 5,800 3,244 18,815,200
01/04/2016 5,800 0.00 ■■ 0.00 5,800 5,800 5,800 1,000 5,800,000
31/03/2016 5,800 -0.30 ▼ -4.92 5,800 5,800 5,800 13,400 77,720,000
30/03/2016 6,100 -0.10 ▼ -1.61 5,800 6,100 5,800 41,000 250,100,000
29/03/2016 6,200 0.40 ▲ 6.90 6,200 6,200 6,100 1,700 10,540,000
28/03/2016 5,800 0.10 ▲ 1.75 6,000 6,200 5,700 20,700 120,060,000
25/03/2016 5,700 -0.20 ▼ -3.39 5,900 6,000 5,700 33,232 189,422,400
24/03/2016 5,900 -0.10 ▼ -1.67 5,600 5,900 5,600 86,366 509,559,400
23/03/2016 6,000 0.20 ▲ 3.45 5,700 6,000 5,700 52,400 314,400,000
22/03/2016 5,800 0.20 ▲ 3.57 6,000 6,000 5,800 70,924 411,359,200
21/03/2016 5,600 -0.10 ▼ -1.75 5,600 5,600 5,600 8,878 49,716,800
18/03/2016 5,700 -0.20 ▼ -3.39 5,700 5,800 5,600 36,700 209,190,000
17/03/2016 5,900 0.00 ■■ 0.00 5,900 5,900 5,800 24,400 143,960,000
16/03/2016 5,900 0.00 ■■ 0.00 5,800 5,900 5,700 6,200 36,580,000
15/03/2016 5,900 0.00 ■■ 0.00 5,900 5,900 5,400 31,709 187,083,100
14/03/2016 5,900 -0.10 ▼ -1.67 6,000 6,000 5,900 65,500 386,450,000
11/03/2016 6,000 0.00 ■■ 0.00 6,000 6,000 5,900 18,070 108,420,000
10/03/2016 6,000 -0.10 ▼ -1.64 6,000 6,000 5,900 58,300 349,800,000
09/03/2016 6,100 0.00 ■■ 0.00 5,900 6,100 5,900 39,400 240,340,000
08/03/2016 6,100 0.10 ▲ 1.67 5,900 6,100 5,700 61,000 372,100,000
07/03/2016 6,000 0.40 ▲ 7.14 5,700 6,000 5,500 55,400 332,400,000
04/03/2016 5,600 -0.40 ▼ -6.67 6,000 6,000 5,600 59,300 332,080,000
03/03/2016 6,000 0.10 ▲ 1.69 6,100 6,200 5,600 79,500 477,000,000
02/03/2016 5,900 -0.20 ▼ -3.28 5,700 6,100 5,700 12,228 72,145,200
01/03/2016 6,100 0.10 ▲ 1.67 6,000 6,100 6,000 28,500 173,850,000
29/02/2016 6,000 -0.10 ▼ -1.64 6,100 6,200 6,000 78,100 468,600,000
26/02/2016 6,100 0.30 ▲ 5.17 6,000 6,100 5,700 73,933 450,991,300
25/02/2016 5,800 -0.40 ▼ -6.45 6,100 6,100 5,800 21,176 122,820,800
24/02/2016 6,200 0.00 ■■ 0.00 6,000 6,200 5,600 19,000 117,800,000
23/02/2016 6,200 0.10 ▲ 1.64 6,100 6,200 6,000 34,100 211,420,000
22/02/2016 6,100 -0.20 ▼ -3.17 6,200 6,200 5,900 63,933 389,991,300
19/02/2016 6,300 0.00 ■■ 0.00 6,200 6,300 6,200 51,900 326,970,000
18/02/2016 6,300 0.00 ■■ 0.00 6,100 6,300 6,100 90,832 572,241,600
17/02/2016 6,300 0.00 ■■ 0.00 6,200 6,400 6,200 55,204 347,785,200
16/02/2016 6,300 0.00 ■■ 0.00 6,200 6,300 6,200 47,130 296,919,000
15/02/2016 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 12,034 75,814,200
05/02/2016 6,300 0.00 ■■ 0.00 6,300 6,300 6,100 76,054 479,140,200
04/02/2016 6,300 0.00 ■■ 0.00 6,400 6,400 6,000 88,100 555,030,000
03/02/2016 6,300 0.00 ■■ 0.00 6,200 6,300 6,100 78,900 497,070,000
02/02/2016 6,300 -0.10 ▼ -1.56 6,300 6,300 6,100 83,800 527,940,000
01/02/2016 6,400 0.00 ■■ 0.00 6,200 6,400 6,100 92,846 594,214,400
29/01/2016 6,400 0.00 ■■ 0.00 6,400 6,500 6,200 74,204 474,905,600
28/01/2016 6,400 -0.10 ▼ -1.54 6,100 6,600 6,100 84,071 538,054,400
27/01/2016 6,500 0.00 ■■ 0.00 6,500 6,600 6,500 73,766 479,479,000
26/01/2016 6,500 0.20 ▲ 3.17 6,400 6,700 6,000 198,300 1,288,950,000
25/01/2016 6,300 0.20 ▲ 3.28 6,300 6,400 6,200 222,400 1,401,120,000
22/01/2016 6,100 -0.20 ▼ -3.17 6,200 6,200 5,900 243,700 1,486,570,000
21/01/2016 6,300 -0.40 ▼ -5.97 6,700 6,800 6,300 199,288 1,255,514,400
20/01/2016 6,700 -0.20 ▼ -2.90 6,800 6,900 6,700 233,300 1,563,110,000
19/01/2016 6,900 0.30 ▲ 4.55 6,900 7,000 6,700 275,740 1,902,606,000
18/01/2016 6,600 -0.60 ▼ -8.33 6,600 7,100 6,600 75,700 499,620,000
15/01/2016 7,200 -0.40 ▼ -5.26 7,500 7,500 7,200 44,900 323,280,000
14/01/2016 7,600 0.00 ■■ 0.00 7,600 7,600 7,400 82,732 628,763,200
13/01/2016 7,600 -0.20 ▼ -2.56 7,600 7,700 7,500 62,333 473,730,800
12/01/2016 7,800 0.00 ■■ 0.00 7,600 8,000 7,600 78,900 615,420,000
11/01/2016 7,800 -0.20 ▼ -2.50 7,800 7,800 7,700 84,000 655,200,000
08/01/2016 8,000 -0.10 ▼ -1.23 7,500 8,000 7,500 80,943 647,544,000
07/01/2016 8,100 0.10 ▲ 1.25 8,000 8,100 7,900 91,300 739,530,000
06/01/2016 8,000 -0.30 ▼ -3.61 8,100 8,200 8,000 81,100 648,800,000
05/01/2016 8,300 -0.20 ▼ -2.35 8,000 8,300 8,000 82,000 680,600,000
04/01/2016 8,500 0.00 ■■ 0.00 8,700 8,700 7,800 101,728 864,688,000
31/12/2015 8,500 0.60 ▲ 7.59 7,800 8,500 7,800 118,200 1,004,700,000
30/12/2015 7,900 0.10 ▲ 1.28 7,800 7,900 7,800 86,800 685,720,000
29/12/2015 7,800 -0.10 ▼ -1.27 7,800 7,900 7,800 40,200 313,560,000
28/12/2015 7,900 0.10 ▲ 1.28 7,800 7,900 7,800 45,200 357,080,000
25/12/2015 7,800 -0.20 ▼ -2.50 7,900 7,900 7,800 33,700 262,860,000
24/12/2015 8,000 0.10 ▲ 1.27 7,900 8,000 7,900 44,600 356,800,000
23/12/2015 7,900 -0.10 ▼ -1.25 8,000 8,000 7,900 48,700 384,730,000
22/12/2015 8,000 0.30 ▲ 3.90 7,700 8,000 7,700 51,520 412,160,000
21/12/2015 7,700 -0.10 ▼ -1.28 7,800 7,800 7,600 66,400 511,280,000
18/12/2015 7,800 -0.20 ▼ -2.50 7,900 7,900 7,800 46,548 363,074,400
17/12/2015 8,000 -0.10 ▼ -1.23 8,100 8,100 7,900 45,000 360,000,000
16/12/2015 8,100 0.30 ▲ 3.85 7,900 8,100 7,900 54,200 439,020,000
15/12/2015 7,800 -0.10 ▼ -1.27 7,700 7,900 7,700 124,700 972,660,000
14/12/2015 7,900 0.00 ■■ 0.00 7,700 7,900 7,400 53,800 425,020,000
11/12/2015 7,900 -0.10 ▼ -1.25 7,800 8,000 7,500 56,100 443,190,000
10/12/2015 8,000 0.10 ▲ 1.27 7,900 8,000 7,900 55,000 440,000,000
09/12/2015 7,900 0.00 ■■ 0.00 7,900 8,000 7,900 54,200 428,180,000
08/12/2015 7,900 0.00 ■■ 0.00 7,900 8,100 7,500 54,600 431,340,000
07/12/2015 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 35,000 276,500,000
04/12/2015 7,900 0.00 ■■ 0.00 7,700 7,900 7,600 16,200 127,980,000
03/12/2015 7,900 0.10 ▲ 1.28 7,900 8,000 7,900 23,643 186,779,700
02/12/2015 7,800 -0.10 ▼ -1.27 7,900 7,900 7,800 36,600 285,480,000
01/12/2015 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 20,600 162,740,000
30/11/2015 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 23,000 181,700,000
27/11/2015 7,900 -0.10 ▼ -1.25 7,700 7,900 7,700 33,300 263,070,000
26/11/2015 8,000 0.00 ■■ 0.00 7,900 8,000 7,700 20,943 167,544,000
25/11/2015 8,000 0.00 ■■ 0.00 7,900 8,000 7,900 26,640 213,120,000
24/11/2015 8,000 0.00 ■■ 0.00 7,700 8,100 7,600 35,140 281,120,000
23/11/2015 8,000 0.00 ■■ 0.00 7,900 8,000 7,900 20,670 165,360,000
20/11/2015 8,000 0.00 ■■ 0.00 7,400 8,000 7,400 30,600 244,800,000
19/11/2015 8,000 -0.10 ▼ -1.23 7,900 8,000 7,900 33,164 265,312,000
18/11/2015 8,100 0.20 ▲ 2.53 8,100 8,100 8,100 100 810,000
17/11/2015 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 300 2,370,000
16/11/2015 7,900 0.40 ▲ 5.33 7,900 7,900 7,900 160 1,264,000
13/11/2015 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 54 405,000
12/11/2015 7,500 0.40 ▲ 5.63 6,900 7,500 6,900 2,500 18,750,000
11/11/2015 7,100 0.00 ■■ 0.00 7,100 7,100 7,100 40 284,000
10/11/2015 7,100 0.10 ▲ 1.43 7,100 7,100 7,100 3,000 21,300,000
09/11/2015 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 0 0
06/11/2015 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 5,000 35,000,000
05/11/2015 7,000 -0.20 ▼ -2.78 7,000 7,000 7,000 3,586 25,102,000
04/11/2015 7,200 -0.20 ▼ -2.70 7,000 7,200 7,000 700 5,040,000
03/11/2015 7,400 0.60 ▲ 8.82 7,300 7,400 7,300 2,300 17,020,000
02/11/2015 6,800 -0.60 ▼ -8.11 6,800 7,000 6,800 1,260 8,568,000
30/10/2015 7,400 0.00 ■■ 0.00 7,400 7,400 7,400 360 2,664,000
29/10/2015 7,400 0.00 ■■ 0.00 7,400 7,400 7,400 0 0
28/10/2015 7,400 0.00 ■■ 0.00 7,400 7,400 7,400 0 0
27/10/2015 7,400 0.00 ■■ 0.00 7,600 7,600 7,400 6,200 45,880,000
26/10/2015 7,400 -0.10 ▼ -1.33 7,600 7,600 7,400 3,000 22,200,000
23/10/2015 7,500 0.00 ■■ 0.00 7,500 7,500 7,400 4,800 36,000,000
22/10/2015 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 0 0
21/10/2015 7,500 -0.10 ▼ -1.32 7,500 7,500 7,500 600 4,500,000
20/10/2015 7,600 0.00 ■■ 0.00 7,600 7,600 7,600 0 0
19/10/2015 7,600 -0.10 ▼ -1.30 7,600 7,600 7,600 3,000 22,800,000
16/10/2015 7,700 0.10 ▲ 1.32 7,700 7,700 7,700 2,000 15,400,000
15/10/2015 7,600 -0.10 ▼ -1.30 7,600 7,600 7,600 2,000 15,200,000
14/10/2015 7,700 0.10 ▲ 1.32 7,700 7,700 7,700 4,400 33,880,000
13/10/2015 7,600 -0.40 ▼ -5.00 7,600 7,600 7,600 2,000 15,200,000
12/10/2015 8,000 0.10 ▲ 1.27 8,000 8,000 8,000 142 1,136,000
09/10/2015 7,900 -0.10 ▼ -1.25 7,700 7,900 7,700 2,086 16,479,400
08/10/2015 8,000 0.30 ▲ 3.90 8,000 8,000 8,000 200 1,600,000
07/10/2015 7,700 -0.50 ▼ -6.10 7,600 8,000 7,600 3,300 25,410,000
06/10/2015 8,200 0.30 ▲ 3.80 7,700 8,200 7,700 2,500 20,500,000
05/10/2015 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 0 0
02/10/2015 7,900 -0.60 ▼ -7.06 8,000 8,000 7,900 5,186 40,969,400
01/10/2015 8,500 -0.10 ▼ -1.16 8,500 8,500 8,000 19,600 166,600,000
30/09/2015 8,600 0.50 ▲ 6.17 8,700 8,700 8,200 28,386 244,119,600
29/09/2015 8,100 0.70 ▲ 9.46 7,400 8,100 7,400 1,100 8,910,000
28/09/2015 7,400 -0.40 ▼ -5.13 7,400 7,400 7,400 3,100 22,940,000
25/09/2015 7,800 0.00 ■■ 0.00 7,800 7,800 7,800 0 0
24/09/2015 7,800 -0.50 ▼ -6.02 7,700 7,800 7,700 1,300 10,140,000
23/09/2015 8,300 0.40 ▲ 5.06 7,900 8,300 7,500 14,200 117,860,000
22/09/2015 7,900 -0.80 ▼ -9.20 8,000 8,600 7,900 14,300 112,970,000
21/09/2015 8,700 0.50 ▲ 6.10 8,600 8,700 8,600 2,500 21,750,000
18/09/2015 8,200 -0.20 ▼ -2.38 8,200 8,800 8,200 11,200 91,840,000
17/09/2015 8,400 0.60 ▲ 7.69 7,800 8,500 7,800 297,700 2,500,680,000
16/09/2015 7,800 -1.70 ▼ -17.89 7,300 7,800 7,300 17,900 139,620,000
15/09/2015 9,500 0.00 ■■ 0.00 9,900 9,900 9,200 10,900 103,550,000
14/09/2015 9,500 0.00 ■■ 0.00 9,900 10,000 9,500 20,100 190,950,000
11/09/2015 9,500 0.20 ▲ 2.15 9,300 10,000 9,300 5,600 53,200,000
10/09/2015 9,300 -1.00 ▼ -9.71 10,000 10,000 9,300 9,000 83,700,000
09/09/2015 10,300 0.00 ■■ 0.00 9,500 10,300 9,500 2,612 26,903,600
08/09/2015 10,300 0.30 ▲ 3.00 10,300 10,300 10,300 100 1,030,000
07/09/2015 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 88 880,000
04/09/2015 10,000 -0.40 ▼ -3.85 10,000 10,000 10,000 5,000 50,000,000
03/09/2015 10,400 0.40 ▲ 4.00 10,000 10,400 10,000 4,700 48,880,000
01/09/2015 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 0 0
31/08/2015 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 1,600 16,000,000
28/08/2015 10,000 -0.10 ▼ -0.99 10,100 10,100 10,000 4,600 46,000,000
27/08/2015 10,100 0.00 ■■ 0.00 10,100 10,100 10,000 14,100 142,410,000
26/08/2015 10,100 0.30 ▲ 3.06 9,800 10,200 9,800 11,900 120,190,000
25/08/2015 9,800 0.80 ▲ 8.89 9,800 9,800 9,800 13,500 132,300,000
24/08/2015 9,000 -1.00 ▼ -10.00 9,600 9,600 9,000 63,568 572,112,000
21/08/2015 10,000 -0.10 ▼ -0.99 10,200 10,200 9,600 40,000 400,000,000
20/08/2015 10,100 -0.10 ▼ -0.98 10,200 10,200 10,100 17,000 171,700,000
19/08/2015 10,200 0.00 ■■ 0.00 10,200 10,300 10,200 7,100 72,420,000
18/08/2015 10,200 0.00 ■■ 0.00 10,200 10,200 10,100 42,900 437,580,000
17/08/2015 10,200 -0.80 ▼ -7.27 10,400 10,400 10,200 23,300 237,660,000
14/08/2015 11,000 -0.30 ▼ -2.65 10,400 11,000 10,200 30,500 335,500,000
13/08/2015 11,300 -0.20 ▼ -1.74 11,500 11,500 11,300 17,040 192,552,000
12/08/2015 11,500 -0.30 ▼ -2.54 11,200 11,500 11,200 9,700 111,550,000
11/08/2015 11,800 0.00 ■■ 0.00 11,700 12,100 11,700 124,635 1,470,693,000
10/08/2015 11,800 0.70 ▲ 6.31 11,000 12,200 10,900 126,900 1,497,420,000
07/08/2015 11,100 0.20 ▲ 1.83 10,600 11,100 10,600 21,300 236,430,000
06/08/2015 10,900 0.90 ▲ 9.00 10,900 11,000 10,200 178,511 1,945,769,900
05/08/2015 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 0 0
04/08/2015 10,000 -1.00 ▼ -9.09 10,000 10,900 10,000 1,900 19,000,000
03/08/2015 11,000 0.30 ▲ 2.80 10,800 11,000 10,800 47,700 524,700,000
31/07/2015 10,700 0.50 ▲ 4.90 10,400 10,900 10,200 55,824 597,316,800
30/07/2015 10,200 -0.20 ▼ -1.92 10,600 10,600 10,000 29,000 295,800,000
29/07/2015 10,400 0.70 ▲ 7.22 10,000 10,400 10,000 29,400 305,760,000
28/07/2015 9,700 -0.50 ▼ -4.90 10,200 10,200 9,700 30,022 291,213,400
27/07/2015 10,200 0.00 ■■ 0.00 10,200 10,200 10,200 1,900 19,380,000
24/07/2015 10,200 0.00 ■■ 0.00 10,200 10,200 10,100 15,900 162,180,000
23/07/2015 10,200 -0.20 ▼ -1.92 10,200 10,200 10,200 29,300 298,860,000
22/07/2015 10,400 0.00 ■■ 0.00 10,200 10,400 10,000 51,000 530,400,000
21/07/2015 10,400 0.20 ▲ 1.96 11,000 11,000 10,300 626 6,510,400
20/07/2015 10,200 0.00 ■■ 0.00 10,700 10,700 9,300 300 3,060,000
17/07/2015 10,200 0.00 ■■ 0.00 10,800 10,800 9,800 12,200 124,440,000
16/07/2015 10,200 0.00 ■■ 0.00 10,200 10,200 10,200 1,000 10,200,000
15/07/2015 10,200 0.00 ■■ 0.00 10,200 10,200 10,200 5,000 51,000,000
14/07/2015 10,200 -0.10 ▼ -0.97 10,300 10,300 10,200 4,372 44,594,400
13/07/2015 10,300 -0.10 ▼ -0.96 10,000 10,700 10,000 1,200 12,360,000
10/07/2015 10,400 -0.30 ▼ -2.80 10,400 10,400 10,400 2,200 22,880,000
09/07/2015 10,700 0.20 ▲ 1.90 10,400 10,700 10,100 70,200 751,140,000
08/07/2015 10,500 0.00 ■■ 0.00 10,200 10,700 10,200 51,500 540,750,000
07/07/2015 10,500 0.10 ▲ 0.96 10,500 10,500 10,500 110 1,155,000
06/07/2015 10,400 -0.30 ▼ -2.80 10,800 10,800 10,200 6,900 71,760,000
03/07/2015 10,700 0.20 ▲ 1.90 10,200 10,700 10,000 522,902 5,595,051,400
02/07/2015 10,500 0.10 ▲ 0.96 10,200 10,600 10,200 22,000 231,000,000
01/07/2015 10,400 0.00 ■■ 0.00 10,400 10,400 10,100 6,600 68,640,000
30/06/2015 10,400 -0.20 ▼ -1.89 10,000 10,600 10,000 15,000 156,000,000
29/06/2015 10,600 -0.40 ▼ -3.64 10,500 10,600 10,500 2,300 24,380,000
26/06/2015 11,000 0.30 ▲ 2.80 10,400 11,000 10,400 2,080 22,880,000
25/06/2015 10,700 0.00 ■■ 0.00 10,400 10,700 10,400 1,100 11,770,000
24/06/2015 10,700 0.10 ▲ 0.94 10,700 10,700 10,700 100 1,070,000
23/06/2015 10,600 0.20 ▲ 1.92 10,600 10,600 10,600 3,200 33,920,000
22/06/2015 10,400 -0.30 ▼ -2.80 10,400 10,400 10,400 200 2,080,000
19/06/2015 10,700 -0.10 ▼ -0.93 10,700 10,700 10,600 6,800 72,760,000
18/06/2015 10,800 -0.20 ▼ -1.82 10,800 10,800 10,800 4,020 43,416,000
17/06/2015 11,000 0.20 ▲ 1.85 10,800 11,000 10,800 9,500 104,500,000
16/06/2015 10,800 0.00 ■■ 0.00 11,000 11,300 10,800 5,800 62,640,000
15/06/2015 10,800 -0.20 ▼ -1.82 10,800 10,800 10,800 4,000 43,200,000
12/06/2015 11,000 0.00 ■■ 0.00 11,000 11,000 10,900 55,400 609,400,000
11/06/2015 11,000 0.10 ▲ 0.92 10,900 11,000 10,800 18,100 199,100,000
10/06/2015 10,900 -0.30 ▼ -2.68 11,200 11,200 10,900 57,000 621,300,000
09/06/2015 11,200 0.60 ▲ 5.66 10,700 11,200 10,600 23,600 264,320,000
08/06/2015 10,600 -0.30 ▼ -2.75 11,000 11,000 10,600 56,000 593,600,000
05/06/2015 10,900 -0.10 ▼ -0.91 11,000 11,100 10,900 33,200 361,880,000
04/06/2015 11,000 0.20 ▲ 1.85 10,900 11,300 10,900 33,000 363,000,000
03/06/2015 10,800 -0.10 ▼ -0.92 10,500 10,900 10,500 31,600 341,280,000
02/06/2015 10,900 0.10 ▲ 0.93 10,900 11,100 10,900 34,600 377,140,000
01/06/2015 10,800 0.40 ▲ 3.85 10,500 11,000 10,500 44,100 476,280,000
29/05/2015 10,400 -1.00 ▼ -8.77 11,200 11,200 10,400 62,600 651,040,000
28/05/2015 11,400 -0.10 ▼ -0.87 10,800 11,400 10,800 27,600 314,640,000
27/05/2015 11,500 0.20 ▲ 1.77 11,500 11,500 11,500 400 4,600,000
26/05/2015 11,300 -0.10 ▼ -0.88 11,500 12,400 11,300 110,800 1,252,040,000
25/05/2015 11,400 1.00 ▲ 9.62 10,500 11,400 10,500 103,638 1,181,473,200
22/05/2015 10,400 0.10 ▲ 0.97 10,300 10,400 10,300 5,200 54,080,000
21/05/2015 10,300 0.20 ▲ 1.98 10,300 10,400 10,300 46,500 478,950,000
20/05/2015 10,100 0.10 ▲ 1.00 10,000 10,400 10,000 75,126 758,772,600
19/05/2015 10,000 0.00 ■■ 0.00 10,100 10,100 9,800 50,474 504,740,000
18/05/2015 10,000 -0.40 ▼ -3.85 10,200 10,200 10,000 23,210 232,100,000
15/05/2015 10,400 0.20 ▲ 1.96 10,300 10,500 10,200 93,100 968,240,000
14/05/2015 10,200 -0.10 ▼ -0.97 10,100 10,600 10,000 34,960 356,592,000
13/05/2015 10,300 -0.40 ▼ -3.74 10,300 10,400 10,200 32,290 332,587,000
12/05/2015 10,700 -0.10 ▼ -0.93 10,600 10,700 10,300 16,300 174,410,000
11/05/2015 10,800 0.20 ▲ 1.89 10,300 11,000 10,200 6,810 73,548,000
08/05/2015 10,600 0.20 ▲ 1.92 10,000 10,700 10,000 26,910 285,246,000
07/05/2015 10,400 -0.10 ▼ -0.95 10,400 10,500 10,200 958,700 9,970,480,000
06/05/2015 10,500 -0.10 ▼ -0.94 10,000 10,500 10,000 11,672 122,556,000
05/05/2015 10,600 0.70 ▲ 7.07 9,800 10,600 9,700 43,730 463,538,000
04/05/2015 9,900 -1.10 ▼ -10.00 10,800 10,800 9,900 125,920 1,246,608,000
27/04/2015 11,000 -0.40 ▼ -3.51 11,200 11,200 11,000 34,400 378,400,000
24/04/2015 11,400 0.10 ▲ 0.88 11,000 11,400 11,000 560,500 6,389,700,000
23/04/2015 11,300 -0.20 ▼ -1.74 11,500 11,500 11,200 87,120 984,456,000
22/04/2015 11,500 0.40 ▲ 3.60 11,100 11,700 11,100 88,338 1,015,887,000
21/04/2015 11,100 0.00 ■■ 0.00 11,000 11,300 11,000 72,272 802,219,200
20/04/2015 11,100 -0.40 ▼ -3.48 11,000 11,300 11,000 75,100 833,610,000
17/04/2015 11,500 -0.10 ▼ -0.86 11,500 11,600 11,000 95,000 1,092,500,000
16/04/2015 11,600 0.40 ▲ 3.57 10,800 11,600 10,800 1,162,200 13,481,520,000
15/04/2015 11,200 0.00 ■■ 0.00 11,300 11,400 11,000 623,300 6,980,960,000
14/04/2015 11,200 0.20 ▲ 1.82 10,800 11,700 10,800 93,400 1,046,080,000
13/04/2015 11,000 -1.10 ▼ -9.09 11,900 11,900 11,000 241,558 2,657,138,000
10/04/2015 12,100 0.50 ▲ 4.31 11,500 12,500 11,400 66,710 807,191,000
09/04/2015 11,600 0.30 ▲ 2.65 12,400 12,400 11,000 98,911 1,147,367,600
08/04/2015 11,300 0.90 ▲ 8.65 11,300 11,400 11,100 396,880 4,484,744,000
07/04/2015 10,400 0.90 ▲ 9.47 9,700 10,400 9,700 118,810 1,235,624,000
06/04/2015 9,500 0.30 ▲ 3.26 9,200 9,800 9,100 134,800 1,280,600,000
03/04/2015 9,200 0.10 ▲ 1.10 9,500 9,600 9,200 65,800 605,360,000
02/04/2015 9,100 0.00 ■■ 0.00 9,100 9,100 9,100 2,000 18,200,000
01/04/2015 9,100 -0.30 ▼ -3.19 9,500 9,500 9,000 62,200 566,020,000
31/03/2015 9,400 0.10 ▲ 1.08 9,400 9,600 9,400 56,200 528,280,000
30/03/2015 9,300 -0.30 ▼ -3.12 9,100 9,600 9,100 27,100 252,030,000
27/03/2015 9,600 -0.10 ▼ -1.03 10,000 10,000 9,600 46,000 441,600,000
26/03/2015 9,700 0.20 ▲ 2.11 9,200 9,800 9,200 22,200 215,340,000
25/03/2015 9,500 0.00 ■■ 0.00 9,600 9,600 9,500 1,500 14,250,000
24/03/2015 9,500 -0.30 ▼ -3.06 9,700 9,900 9,200 43,900 417,050,000
23/03/2015 9,800 -0.10 ▼ -1.01 9,700 10,000 9,600 114,071 1,117,895,800
20/03/2015 9,900 0.00 ■■ 0.00 9,500 9,900 9,500 2,100 20,790,000
19/03/2015 9,900 0.00 ■■ 0.00 10,000 10,000 9,800 42,100 416,790,000
18/03/2015 9,900 0.90 ▲ 10.00 8,900 9,900 8,900 179,682 1,778,851,800
17/03/2015 9,000 0.10 ▲ 1.12 9,000 9,000 8,900 13,000 117,000,000
16/03/2015 8,900 -0.30 ▼ -3.26 8,800 9,200 8,800 4,400 39,160,000
13/03/2015 9,200 0.30 ▲ 3.37 9,000 9,300 9,000 24,900 229,080,000
12/03/2015 8,900 0.20 ▲ 2.30 8,700 8,900 8,700 60,004 534,035,600
11/03/2015 8,700 0.10 ▲ 1.16 8,600 8,700 8,600 9,900 86,130,000
10/03/2015 8,600 0.10 ▲ 1.18 8,600 8,600 8,500 14,500 124,700,000
09/03/2015 8,500 -0.40 ▼ -4.49 8,500 8,500 8,500 2,000 17,000,000
06/03/2015 8,900 0.10 ▲ 1.14 8,900 8,900 8,900 7,500 66,750,000
05/03/2015 8,800 -0.60 ▼ -6.38 8,600 8,800 8,500 14,400 126,720,000
04/03/2015 9,400 0.40 ▲ 4.44 8,900 9,400 8,900 29,800 280,120,000
03/03/2015 9,000 0.00 ■■ 0.00 9,400 9,400 9,000 17,664 158,976,000
02/03/2015 9,000 -0.30 ▼ -3.23 8,900 9,000 8,700 17,400 156,600,000
27/02/2015 9,300 0.40 ▲ 4.49 8,700 9,300 8,700 5,100 47,430,000
26/02/2015 8,900 0.60 ▲ 7.23 8,300 8,900 8,300 36,700 326,630,000
25/02/2015 8,300 -0.30 ▼ -3.49 8,400 8,500 8,200 5,600 46,480,000
24/02/2015 8,600 -0.10 ▼ -1.15 8,500 8,600 8,500 3,100 26,660,000
13/02/2015 8,700 0.40 ▲ 4.82 8,200 8,700 8,200 1,500 13,050,000
12/02/2015 8,300 -0.20 ▼ -2.35 8,300 8,300 8,300 1,000 8,300,000
11/02/2015 8,500 -0.10 ▼ -1.16 8,500 8,500 8,500 100 850,000
10/02/2015 8,600 -0.20 ▼ -2.27 8,300 8,600 8,300 4,800 41,280,000
09/02/2015 8,800 0.00 ■■ 0.00 8,500 8,800 8,200 9,100 80,080,000
06/02/2015 8,800 0.00 ■■ 0.00 8,500 8,800 8,500 4,736 41,676,800
05/02/2015 8,800 0.10 ▲ 1.15 8,000 8,900 8,000 15,300 134,640,000
04/02/2015 8,700 0.00 ■■ 0.00 8,700 8,700 8,700 28,900 251,430,000
03/02/2015 8,700 0.00 ■■ 0.00 8,700 8,700 8,700 0 0
02/02/2015 8,700 0.00 ■■ 0.00 8,700 8,700 8,700 16,800 146,160,000
30/01/2015 8,700 -0.30 ▼ -3.33 8,700 8,700 8,700 5,000 43,500,000
29/01/2015 9,000 0.20 ▲ 2.27 8,800 9,000 8,700 53,700 483,300,000
28/01/2015 8,800 0.10 ▲ 1.15 8,700 9,400 8,700 15,952 140,377,600
27/01/2015 8,700 -0.20 ▼ -2.25 8,600 8,700 8,600 13,048 113,517,600
26/01/2015 8,900 0.00 ■■ 0.00 9,200 9,200 8,900 6,701 59,638,900
23/01/2015 8,900 0.20 ▲ 2.30 8,900 9,000 8,800 20,100 178,890,000
22/01/2015 8,700 -0.30 ▼ -3.33 8,900 8,900 8,700 12,100 105,270,000
21/01/2015 9,000 0.00 ■■ 0.00 9,100 9,100 8,700 28,220 253,980,000
20/01/2015 9,000 -0.10 ▼ -1.10 8,800 9,000 8,800 33,310 299,790,000
19/01/2015 9,100 0.30 ▲ 3.41 9,000 9,100 9,000 69,128 629,064,800
16/01/2015 8,800 0.30 ▲ 3.53 8,500 8,800 8,500 25,400 223,520,000
15/01/2015 8,500 0.20 ▲ 2.41 8,300 8,500 8,300 16,004 136,034,000
14/01/2015 8,300 0.10 ▲ 1.22 8,200 8,300 8,000 70,700 586,810,000
13/01/2015 8,200 0.30 ▲ 3.80 7,900 8,200 7,900 14,514 119,014,800
12/01/2015 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 25,000 197,500,000
09/01/2015 7,900 0.00 ■■ 0.00 7,600 7,900 7,600 7,372 58,238,800
08/01/2015 7,900 -0.30 ▼ -3.66 8,100 8,100 7,900 17,050 134,695,000
07/01/2015 8,200 0.30 ▲ 3.80 8,000 8,200 8,000 34,000 278,800,000
06/01/2015 7,900 0.60 ▲ 8.22 7,800 7,900 7,800 13,120 103,648,000
05/01/2015 7,300 -0.40 ▼ -5.19 7,700 7,800 7,300 49,200 359,160,000
31/12/2014 7,700 0.30 ▲ 4.05 7,500 7,700 7,500 10,450 80,465,000
30/12/2014 7,400 0.20 ▲ 2.78 7,100 7,400 7,100 46,700 345,580,000
29/12/2014 7,200 0.10 ▲ 1.41 7,100 7,700 7,100 28,900 208,080,000
26/12/2014 7,100 -0.40 ▼ -5.33 8,000 8,000 7,100 12,100 85,910,000
25/12/2014 7,500 -0.50 ▼ -6.25 7,500 8,000 7,400 4,360 32,700,000
24/12/2014 8,000 0.20 ▲ 2.56 8,000 8,200 8,000 13,400 107,200,000
23/12/2014 9,100 0.10 ▲ 1.11 9,000 9,100 9,000 32,310 294,021,000
22/12/2014 9,000 -0.20 ▼ -2.17 8,600 9,200 8,600 53,000 477,000,000
19/12/2014 9,200 0.60 ▲ 6.98 8,600 9,200 8,600 69,560 639,952,000
18/12/2014 8,600 -0.40 ▼ -4.44 9,800 9,800 8,600 15,902 136,757,200
17/12/2014 9,000 -0.60 ▼ -6.25 9,000 9,100 8,700 60,812 547,308,000
16/12/2014 9,600 -0.40 ▼ -4.00 9,600 9,900 9,500 11,206 107,577,600
15/12/2014 10,000 0.30 ▲ 3.09 9,900 10,400 9,900 62,700 627,000,000
12/12/2014 9,700 0.30 ▲ 3.19 9,400 9,700 9,400 18,900 183,330,000
11/12/2014 9,400 0.40 ▲ 4.44 9,100 9,400 9,100 14,300 134,420,000
10/12/2014 9,000 -0.30 ▼ -3.23 8,500 9,400 8,500 15,709 141,381,000
09/12/2014 9,300 0.30 ▲ 3.33 9,000 9,300 9,000 42,267 393,083,100
08/12/2014 9,000 -0.70 ▼ -7.22 9,200 9,700 9,000 5,100 45,900,000
05/12/2014 9,700 0.00 ■■ 0.00 9,700 9,700 9,700 0 0
04/12/2014 9,700 -0.10 ▼ -1.02 9,000 9,700 9,000 16,500 160,050,000
03/12/2014 9,800 0.80 ▲ 8.89 8,800 9,800 8,800 23,100 226,380,000
02/12/2014 9,000 -0.60 ▼ -6.25 9,000 9,000 9,000 5,400 48,600,000
01/12/2014 9,600 0.00 ■■ 0.00 9,600 9,700 9,000 17,024 163,430,400
28/11/2014 9,600 0.10 ▲ 1.05 9,800 9,900 9,600 3,500 33,600,000
27/11/2014 9,500 -0.20 ▼ -2.06 9,700 9,700 9,500 3,100 29,450,000
26/11/2014 9,700 -0.20 ▼ -2.02 9,200 9,800 9,000 50,700 491,790,000
25/11/2014 9,900 0.00 ■■ 0.00 10,700 10,700 9,000 243,540 2,411,046,000
24/11/2014 9,900 -0.80 ▼ -7.48 10,000 10,000 9,900 25,700 254,430,000
21/11/2014 10,700 0.70 ▲ 7.00 10,500 10,900 9,900 33,220 355,454,000
20/11/2014 10,000 -0.20 ▼ -1.96 10,800 10,800 10,000 14,440 144,400,000
19/11/2014 10,200 0.00 ■■ 0.00 10,000 10,200 9,800 26,130 266,526,000
18/11/2014 10,200 -0.40 ▼ -3.77 11,100 11,100 10,200 3,300 33,660,000
17/11/2014 10,600 0.70 ▲ 7.07 10,200 10,600 10,000 30,472 323,003,200
14/11/2014 9,900 -0.30 ▼ -2.94 10,100 10,100 9,800 33,900 335,610,000
13/11/2014 10,200 0.00 ■■ 0.00 10,200 10,400 10,100 24,618 251,103,600
12/11/2014 10,200 -0.20 ▼ -1.92 10,000 11,200 9,400 86,200 879,240,000
11/11/2014 10,400 -0.80 ▼ -7.14 10,800 11,200 10,400 20,892 217,276,800
10/11/2014 11,200 1.00 ▲ 9.80 10,800 11,200 10,200 135,532 1,517,958,400
07/11/2014 10,200 0.90 ▲ 9.68 9,500 10,200 9,300 334,550 3,412,410,000
06/11/2014 9,300 0.00 ■■ 0.00 9,300 9,600 9,100 82,312 765,501,600
05/11/2014 9,300 -0.20 ▼ -2.11 9,800 9,800 9,300 103,532 962,847,600
04/11/2014 9,500 0.30 ▲ 3.26 9,200 9,500 9,200 115,704 1,099,188,000
03/11/2014 9,200 -0.30 ▼ -3.16 9,100 9,300 9,100 30,244 278,244,800
31/10/2014 9,500 0.80 ▲ 9.20 8,700 9,500 8,700 119,086 1,131,317,000
30/10/2014 8,700 -0.20 ▼ -2.25 8,900 8,900 8,700 5,700 49,590,000
29/10/2014 8,900 -0.30 ▼ -3.26 8,900 9,000 8,800 43,400 386,260,000
28/10/2014 9,200 0.00 ■■ 0.00 9,000 9,200 8,900 20,400 187,680,000
27/10/2014 9,200 0.10 ▲ 1.10 9,000 9,200 8,900 4,500 41,400,000
24/10/2014 9,100 -0.40 ▼ -4.21 9,500 9,500 9,100 80,817 735,434,700
23/10/2014 9,500 0.00 ■■ 0.00 9,500 9,600 9,400 158,000 1,501,000,000
22/10/2014 9,500 0.00 ■■ 0.00 9,500 9,600 9,300 39,200 372,400,000
21/10/2014 9,500 0.00 ■■ 0.00 9,100 9,500 9,100 122,320 1,162,040,000
20/10/2014 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 10,600 100,700,000
17/10/2014 9,500 0.80 ▲ 9.20 8,700 9,500 8,700 154,000 1,463,000,000
16/10/2014 8,700 -0.70 ▼ -7.45 9,300 9,400 8,700 114,100 992,670,000
15/10/2014 9,400 -0.20 ▼ -2.08 9,600 9,600 9,000 45,624 428,865,600
14/10/2014 9,600 0.70 ▲ 7.87 9,000 9,700 8,900 198,600 1,906,560,000
13/10/2014 8,900 0.00 ■■ 0.00 8,800 8,900 8,200 100,674 895,998,600
10/10/2014 8,900 0.00 ■■ 0.00 8,800 9,500 8,800 153,956 1,370,208,400
09/10/2014 8,900 0.00 ■■ 0.00 9,600 9,700 8,700 79,400 706,660,000
08/10/2014 8,900 0.80 ▲ 9.88 8,600 8,900 8,600 480,723 4,278,434,700
07/10/2014 8,100 0.70 ▲ 9.46 7,500 8,100 7,500 255,300 2,067,930,000
06/10/2014 7,400 0.10 ▲ 1.37 7,400 7,400 7,300 16,800 124,320,000
03/10/2014 7,300 0.00 ■■ 0.00 7,400 7,400 7,200 15,800 115,340,000
02/10/2014 7,300 -0.10 ▼ -1.35 7,400 7,400 7,200 20,400 148,920,000
01/10/2014 7,400 0.20 ▲ 2.78 7,200 7,400 7,200 41,934 310,311,600
30/09/2014 7,200 0.00 ■■ 0.00 7,200 7,200 6,900 22,300 160,560,000
29/09/2014 7,200 -0.30 ▼ -4.00 7,200 7,200 6,800 3,700 26,640,000
26/09/2014 7,500 0.00 ■■ 0.00 7,300 7,500 7,300 17,330 129,975,000
25/09/2014 7,500 0.30 ▲ 4.17 7,200 7,500 7,100 33,700 252,750,000
24/09/2014 7,200 0.00 ■■ 0.00 7,100 7,200 7,100 12,100 87,120,000
23/09/2014 7,200 -0.20 ▼ -2.70 7,200 7,200 7,200 21,640 155,808,000
22/09/2014 7,400 -0.10 ▼ -1.33 7,400 7,400 7,200 13,739 101,668,600
19/09/2014 7,500 0.00 ■■ 0.00 7,300 7,500 7,300 8,570 64,275,000
18/09/2014 7,500 0.00 ■■ 0.00 7,400 7,600 7,300 91,630 687,225,000
17/09/2014 7,500 0.10 ▲ 1.35 7,300 7,500 7,300 57,240 429,300,000
16/09/2014 7,400 -0.10 ▼ -1.33 7,200 7,400 7,200 37,600 278,240,000
15/09/2014 7,500 0.10 ▲ 1.35 7,400 7,500 7,300 35,141 263,557,500
12/09/2014 7,400 0.00 ■■ 0.00 7,300 7,400 7,200 26,519 196,240,600
11/09/2014 7,400 0.00 ■■ 0.00 7,300 7,400 7,200 2,640 19,536,000
10/09/2014 7,400 0.00 ■■ 0.00 7,200 7,400 7,000 57,021 421,955,400
09/09/2014 7,400 -0.20 ▼ -2.63 7,500 7,500 7,200 87,200 645,280,000
08/09/2014 7,600 0.10 ▲ 1.33 7,500 7,600 7,400 39,200 297,920,000
05/09/2014 7,500 -0.10 ▼ -1.32 7,600 7,600 7,400 28,700 215,250,000
04/09/2014 7,600 0.00 ■■ 0.00 7,800 7,800 7,400 120,053 912,402,800
03/09/2014 7,600 0.40 ▲ 5.56 7,300 7,800 7,200 151,322 1,150,047,200
29/08/2014 7,200 0.10 ▲ 1.41 7,100 7,200 7,000 95,900 690,480,000
28/08/2014 7,100 -0.10 ▼ -1.39 7,200 7,200 7,100 27,500 195,250,000
27/08/2014 7,200 -0.10 ▼ -1.37 7,300 7,300 7,200 36,330 261,576,000
26/08/2014 7,300 0.20 ▲ 2.82 7,300 7,300 7,100 49,114 358,532,200
25/08/2014 7,100 0.10 ▲ 1.43 7,300 7,300 7,000 47,100 334,410,000
22/08/2014 7,000 -0.20 ▼ -2.78 7,400 7,400 7,000 38,883 272,181,000
21/08/2014 7,200 0.10 ▲ 1.41 7,100 7,300 7,000 110,673 796,845,600
20/08/2014 7,100 0.00 ■■ 0.00 7,100 7,100 7,100 32,000 227,200,000
19/08/2014 7,100 -0.20 ▼ -2.74 7,100 7,200 7,000 40,640 288,544,000
18/08/2014 7,300 0.30 ▲ 4.29 7,000 7,300 6,900 54,840 400,332,000
15/08/2014 7,000 -0.10 ▼ -1.41 7,000 7,200 7,000 57,900 405,300,000
14/08/2014 7,100 -0.10 ▼ -1.39 7,000 7,100 6,900 51,100 362,810,000
13/08/2014 7,200 -0.10 ▼ -1.37 7,200 7,500 7,100 36,332 261,590,400
12/08/2014 7,300 -0.40 ▼ -5.19 7,500 7,600 7,200 38,800 283,240,000
11/08/2014 7,700 0.70 ▲ 10.00 7,700 7,700 7,200 169,630 1,306,151,000
08/08/2014 7,000 0.60 ▲ 9.38 6,600 7,000 6,600 95,100 665,700,000
07/08/2014 6,400 0.10 ▲ 1.59 6,300 6,400 6,200 31,200 199,680,000
06/08/2014 6,300 0.10 ▲ 1.61 6,300 6,400 6,200 17,600 110,880,000
05/08/2014 6,200 0.20 ▲ 3.33 6,100 6,200 6,000 65,400 405,480,000
04/08/2014 6,000 0.00 ■■ 0.00 6,000 6,000 5,900 7,100 42,600,000
01/08/2014 6,000 0.00 ■■ 0.00 6,000 6,100 5,900 11,000 66,000,000
31/07/2014 6,000 -0.10 ▼ -1.64 6,000 6,000 6,000 1,300 7,800,000
30/07/2014 6,100 0.20 ▲ 3.39 6,100 6,100 6,100 200 1,220,000
29/07/2014 5,900 0.00 ■■ 0.00 5,900 6,000 5,900 8,600 50,740,000
28/07/2014 5,900 -0.30 ▼ -4.84 6,100 6,100 5,800 21,100 124,490,000
25/07/2014 6,200 -0.20 ▼ -3.12 6,300 6,300 6,200 26,500 164,300,000
24/07/2014 6,400 0.20 ▲ 3.23 6,300 6,400 6,300 9,200 58,880,000
23/07/2014 6,200 0.00 ■■ 0.00 6,200 6,300 6,200 21,600 133,920,000
22/07/2014 6,200 0.00 ■■ 0.00 6,300 6,300 6,200 15,600 96,720,000
21/07/2014 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 15,100 93,620,000
18/07/2014 6,200 0.10 ▲ 1.64 6,100 6,200 6,100 12,600 78,120,000
17/07/2014 6,100 -0.10 ▼ -1.61 6,000 6,100 6,000 22,900 139,690,000
16/07/2014 6,200 0.10 ▲ 1.64 6,200 6,200 6,000 43,440 269,328,000
15/07/2014 6,100 -0.10 ▼ -1.61 6,000 6,100 6,000 76,960 469,456,000
14/07/2014 6,200 0.30 ▲ 5.08 6,100 6,200 6,100 28,340 175,708,000
11/07/2014 5,900 -0.40 ▼ -6.35 6,000 6,200 5,900 21,060 124,254,000
10/07/2014 6,300 0.00 ■■ 0.00 6,300 6,300 6,000 31,300 197,190,000
09/07/2014 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 32,900 207,270,000
08/07/2014 6,300 0.30 ▲ 5.00 6,100 6,300 6,100 51,500 324,450,000
07/07/2014 6,000 0.00 ■■ 0.00 6,000 6,200 6,000 52,600 315,600,000
04/07/2014 6,000 0.20 ▲ 3.45 5,800 6,000 5,800 53,300 319,800,000
03/07/2014 5,800 0.00 ■■ 0.00 6,000 6,000 5,700 35,500 205,900,000
02/07/2014 5,800 0.20 ▲ 3.57 5,600 5,800 5,600 44,900 260,420,000
01/07/2014 5,600 0.00 ■■ 0.00 5,600 5,600 5,600 10,504 58,822,400
30/06/2014 5,600 0.00 ■■ 0.00 5,500 5,600 5,500 12,100 67,760,000
27/06/2014 5,600 0.00 ■■ 0.00 5,400 5,600 5,400 200 1,120,000
26/06/2014 5,600 0.00 ■■ 0.00 5,600 5,600 5,600 100 560,000
25/06/2014 5,600 0.00 ■■ 0.00 5,400 5,600 5,400 9,400 52,640,000
24/06/2014 5,600 0.00 ■■ 0.00 5,600 5,600 5,600 11,900 66,640,000
23/06/2014 5,600 -0.10 ▼ -1.75 5,700 5,700 5,600 11,400 63,840,000
20/06/2014 5,700 0.10 ▲ 1.79 5,500 5,700 5,500 23,500 133,950,000
19/06/2014 5,600 -0.10 ▼ -1.75 5,800 5,800 5,500 3,600 20,160,000
18/06/2014 5,700 0.10 ▲ 1.79 5,800 5,800 5,500 17,000 96,900,000
17/06/2014 5,600 -0.10 ▼ -1.75 5,600 5,600 5,500 30,700 171,920,000
16/06/2014 5,700 0.00 ■■ 0.00 5,700 5,700 5,700 0 0
13/06/2014 5,700 0.00 ■■ 0.00 5,600 5,700 5,500 12,800 72,960,000
12/06/2014 5,700 0.10 ▲ 1.79 5,600 5,700 5,600 6,300 35,910,000
11/06/2014 5,600 0.00 ■■ 0.00 5,600 5,600 5,600 2,720 15,232,000
10/06/2014 5,600 0.00 ■■ 0.00 5,600 5,600 5,600 3,500 19,600,000
09/06/2014 5,600 -0.10 ▼ -1.75 5,500 5,600 5,500 1,600 8,960,000
06/06/2014 5,700 0.10 ▲ 1.79 5,500 5,700 5,500 31,100 177,270,000
05/06/2014 5,600 0.10 ▲ 1.82 5,600 5,600 5,600 100 560,000
04/06/2014 5,500 -0.20 ▼ -3.51 5,500 5,500 5,300 4,137 22,753,500
03/06/2014 5,700 0.00 ■■ 0.00 5,700 5,700 5,500 7,500 42,750,000
02/06/2014 5,700 -0.20 ▼ -3.39 5,500 5,800 5,500 16,500 94,050,000
30/05/2014 5,900 0.20 ▲ 3.51 5,600 5,900 5,500 39,956 235,740,400
29/05/2014 5,700 -0.10 ▼ -1.72 6,000 6,000 5,500 9,844 56,110,800
28/05/2014 5,800 0.00 ■■ 0.00 5,500 5,800 5,500 6,600 38,280,000
27/05/2014 5,800 0.30 ▲ 5.45 5,500 5,800 5,200 18,100 104,980,000
26/05/2014 5,500 -0.10 ▼ -1.79 5,700 5,800 5,400 8,000 44,000,000
23/05/2014 5,600 -0.10 ▼ -1.75 5,300 5,600 5,300 5,000 28,000,000
22/05/2014 5,700 -0.10 ▼ -1.72 5,900 5,900 5,300 22,060 125,742,000
21/05/2014 5,800 0.20 ▲ 3.57 5,700 6,000 5,500 50,740 294,292,000
20/05/2014 5,600 -0.50 ▼ -8.20 5,500 5,600 5,500 112,050 627,480,000
19/05/2014 6,100 0.40 ▲ 7.02 6,100 6,100 6,100 100 610,000
16/05/2014 5,700 0.40 ▲ 7.55 5,700 5,700 5,400 3,400 19,380,000
15/05/2014 5,300 0.10 ▲ 1.92 5,500 5,500 5,000 7,100 37,630,000
14/05/2014 5,200 0.40 ▲ 8.33 4,800 5,200 4,400 42,800 222,560,000
13/05/2014 4,800 -0.50 ▼ -9.43 5,000 5,100 4,800 86,200 413,760,000
12/05/2014 5,300 -0.50 ▼ -8.62 5,600 5,600 5,300 24,700 130,910,000
09/05/2014 5,800 -0.40 ▼ -6.45 5,800 5,800 5,600 137,100 795,180,000
08/05/2014 6,200 -0.60 ▼ -8.82 6,200 6,300 6,200 29,500 182,900,000
07/05/2014 6,800 0.10 ▲ 1.49 6,200 6,800 6,200 7,700 52,360,000
06/05/2014 6,700 -0.40 ▼ -5.63 6,800 6,900 6,400 39,000 261,300,000
05/05/2014 7,100 -0.10 ▼ -1.39 7,000 7,100 7,000 200 1,420,000
29/04/2014 7,200 0.00 ■■ 0.00 6,600 7,200 6,600 8,700 62,640,000
28/04/2014 7,200 -0.20 ▼ -2.70 7,200 7,200 7,200 11,200 80,640,000
25/04/2014 7,400 0.50 ▲ 7.25 7,000 7,400 7,000 12,600 93,240,000
24/04/2014 6,900 -0.10 ▼ -1.43 7,000 7,000 6,500 24,700 170,430,000
23/04/2014 7,000 0.10 ▲ 1.45 6,700 7,000 6,700 3,300 23,100,000
22/04/2014 6,900 0.20 ▲ 2.99 6,400 6,900 6,400 4,100 28,290,000
21/04/2014 6,700 -0.30 ▼ -4.29 7,100 7,100 6,400 18,800 125,960,000
18/04/2014 7,000 -0.30 ▼ -4.11 7,000 7,100 7,000 6,100 42,700,000
17/04/2014 7,300 0.00 ■■ 0.00 7,300 7,300 7,300 9,100 66,430,000
16/04/2014 7,300 -0.20 ▼ -2.67 7,100 7,300 6,900 16,700 121,910,000
15/04/2014 7,500 -0.50 ▼ -6.25 7,500 8,000 7,400 26,420 198,150,000
14/04/2014 8,000 0.10 ▲ 1.27 8,000 8,000 7,900 3,600 28,800,000
11/04/2014 7,900 0.50 ▲ 6.76 7,200 8,000 7,200 12,300 97,170,000
10/04/2014 7,400 -0.70 ▼ -8.64 7,500 8,100 7,400 11,340 83,916,000
08/04/2014 8,100 0.50 ▲ 6.58 7,400 8,200 7,200 5,500 44,550,000
07/04/2014 7,600 -0.20 ▼ -2.56 7,500 7,700 7,400 35,400 269,040,000
04/04/2014 7,800 -0.70 ▼ -8.24 8,500 8,500 7,700 26,840 209,352,000
03/04/2014 8,500 0.50 ▲ 6.25 7,700 8,500 7,700 9,000 76,500,000
02/04/2014 8,000 -0.50 ▼ -5.88 8,000 8,000 7,700 41,004 328,032,000
01/04/2014 8,500 -0.20 ▼ -2.30 8,400 8,500 7,900 30,900 262,650,000
31/03/2014 8,700 -0.20 ▼ -2.25 8,500 8,700 8,400 50,224 436,948,800
28/03/2014 8,900 0.30 ▲ 3.49 8,800 8,900 8,000 8,700 77,430,000
27/03/2014 8,600 0.10 ▲ 1.18 8,400 8,800 8,400 6,600 56,760,000
26/03/2014 8,500 -0.90 ▼ -9.57 9,000 9,200 8,500 74,602 634,117,000
25/03/2014 9,400 0.00 ■■ 0.00 9,400 9,600 8,800 37,200 349,680,000
24/03/2014 9,400 0.70 ▲ 8.05 8,700 9,500 8,700 48,100 452,140,000
21/03/2014 8,700 0.00 ■■ 0.00 8,200 8,700 8,200 22,700 197,490,000
20/03/2014 8,700 -0.10 ▼ -1.14 8,800 8,800 8,300 18,900 164,430,000
19/03/2014 8,800 0.10 ▲ 1.15 8,700 8,800 8,700 23,200 204,160,000
18/03/2014 8,700 0.30 ▲ 3.57 8,400 8,700 8,300 50,700 441,090,000
17/03/2014 8,400 0.10 ▲ 1.20 8,800 8,800 8,300 25,700 215,880,000
14/03/2014 8,300 -0.10 ▼ -1.19 8,300 8,300 8,300 3,600 29,880,000
13/03/2014 8,400 0.00 ■■ 0.00 8,300 8,400 8,300 13,600 114,240,000
12/03/2014 8,400 0.00 ■■ 0.00 8,400 8,700 8,100 27,800 233,520,000
11/03/2014 8,400 0.40 ▲ 5.00 8,000 8,400 8,000 55,600 467,040,000
10/03/2014 8,000 0.00 ■■ 0.00 8,000 8,000 7,900 32,800 262,400,000
07/03/2014 8,000 0.00 ■■ 0.00 7,900 8,100 7,900 25,500 204,000,000
06/03/2014 8,000 0.10 ▲ 1.27 7,800 8,000 7,700 17,300 138,400,000
05/03/2014 7,900 -0.20 ▼ -2.47 7,800 7,900 7,600 2,600 20,540,000
04/03/2014 8,100 0.40 ▲ 5.19 7,400 8,100 7,400 10,400 84,240,000
03/03/2014 7,700 -0.20 ▼ -2.53 7,500 7,700 7,300 32,712 251,882,400
28/02/2014 7,900 0.00 ■■ 0.00 7,900 7,900 7,500 6,400 50,560,000
27/02/2014 7,900 -0.30 ▼ -3.66 7,500 8,200 7,400 61,336 484,554,400
26/02/2014 8,200 0.10 ▲ 1.23 7,800 8,200 7,700 24,164 198,144,800
25/02/2014 8,100 -0.10 ▼ -1.22 8,000 8,100 7,900 18,400 149,040,000
24/02/2014 8,200 0.10 ▲ 1.23 8,100 8,600 8,100 12,300 100,860,000
21/02/2014 8,100 0.10 ▲ 1.25 7,600 8,100 7,600 5,700 46,170,000
20/02/2014 8,000 -0.80 ▼ -9.09 8,100 8,600 8,000 40,900 327,200,000
19/02/2014 8,800 0.80 ▲ 10.00 7,900 8,800 7,600 82,228 723,606,400
18/02/2014 8,000 0.00 ■■ 0.00 8,000 8,000 7,200 75,572 604,576,000
17/02/2014 8,000 0.10 ▲ 1.27 7,300 8,000 7,200 109,900 879,200,000
14/02/2014 7,900 0.10 ▲ 1.28 7,400 7,900 7,400 4,900 38,710,000
13/02/2014 7,800 0.20 ▲ 2.63 7,700 8,000 7,500 33,102 258,195,600
12/02/2014 7,600 -0.30 ▼ -3.80 7,600 8,000 7,600 25,343 192,606,800
11/02/2014 7,900 0.10 ▲ 1.28 8,000 8,200 7,500 30,998 244,884,200
10/02/2014 7,800 0.30 ▲ 4.00 7,500 7,900 7,500 6,800 53,040,000
07/02/2014 7,500 -0.50 ▼ -6.25 7,500 7,500 7,500 8,200 61,500,000
06/02/2014 8,000 0.40 ▲ 5.26 8,000 8,000 8,000 600 4,800,000
27/01/2014 7,600 -0.20 ▼ -2.56 7,600 7,900 7,600 9,500 72,200,000
24/01/2014 7,800 0.30 ▲ 4.00 7,500 8,000 7,500 12,500 97,500,000
23/01/2014 7,500 0.00 ■■ 0.00 7,500 7,600 7,200 10,500 78,750,000
22/01/2014 7,500 0.30 ▲ 4.17 7,800 7,800 7,500 1,232 9,240,000
21/01/2014 7,200 -0.40 ▼ -5.26 8,200 8,200 7,200 9,800 70,560,000
20/01/2014 7,600 0.00 ■■ 0.00 7,600 7,600 7,600 0 0
17/01/2014 7,600 -0.10 ▼ -1.30 7,700 8,200 7,500 10,000 76,000,000
16/01/2014 7,700 0.00 ■■ 0.00 7,700 7,900 7,600 18,500 142,450,000
15/01/2014 7,700 -0.20 ▼ -2.53 7,800 7,800 7,600 30,700 236,390,000
14/01/2014 7,900 0.00 ■■ 0.00 7,900 7,900 7,500 10,448 82,539,200
13/01/2014 7,900 0.10 ▲ 1.28 7,900 8,200 7,800 18,433 145,620,700
10/01/2014 7,800 0.70 ▲ 9.86 7,200 7,800 7,200 60,779 474,076,200
09/01/2014 7,100 0.00 ■■ 0.00 7,000 7,100 7,000 9,700 68,870,000
08/01/2014 7,100 -0.10 ▼ -1.39 6,800 7,100 6,800 6,171 43,814,100
07/01/2014 7,200 -0.10 ▼ -1.37 7,000 7,200 6,900 13,800 99,360,000
06/01/2014 7,300 0.00 ■■ 0.00 6,900 7,300 6,700 22,700 165,710,000
03/01/2014 7,300 -0.10 ▼ -1.35 7,200 7,300 7,200 10,800 78,840,000
02/01/2014 7,400 0.00 ■■ 0.00 7,200 7,400 7,200 4,900 36,260,000
31/12/2013 7,400 0.00 ■■ 0.00 7,400 7,500 7,300 6,800 50,320,000
30/12/2013 7,400 -0.40 ▼ -5.13 7,700 7,700 7,100 26,100 193,140,000
27/12/2013 7,800 -0.10 ▼ -1.27 8,100 8,100 7,800 20,400 159,120,000
26/12/2013 7,900 0.00 ■■ 0.00 7,900 8,100 7,800 35,100 277,290,000
25/12/2013 7,900 0.00 ■■ 0.00 7,900 7,900 7,800 37,700 297,830,000
24/12/2013 7,900 0.00 ■■ 0.00 7,900 8,200 7,900 47,100 372,090,000
23/12/2013 7,900 0.00 ■■ 0.00 7,900 8,000 7,900 49,900 394,210,000
20/12/2013 7,900 -0.40 ▼ -4.82 8,000 8,100 7,900 98,600 778,940,000
19/12/2013 8,300 -0.10 ▼ -1.19 8,000 8,400 7,900 40,200 333,660,000
18/12/2013 8,400 -0.10 ▼ -1.18 8,600 8,600 8,000 38,310 321,804,000
17/12/2013 8,500 0.70 ▲ 8.97 8,300 8,500 8,000 181,100 1,539,350,000
16/12/2013 7,800 0.70 ▲ 9.86 7,100 7,800 7,100 132,400 1,032,720,000
13/12/2013 7,100 0.10 ▲ 1.43 6,800 7,100 6,800 49,000 347,900,000
12/12/2013 7,000 0.00 ■■ 0.00 6,800 7,000 6,800 14,200 99,400,000
11/12/2013 7,000 -0.10 ▼ -1.41 7,100 7,200 6,800 46,900 328,300,000
10/12/2013 7,100 -0.10 ▼ -1.39 7,300 7,400 6,900 29,000 205,900,000
09/12/2013 7,200 0.20 ▲ 2.86 7,100 7,300 7,000 73,400 528,480,000
06/12/2013 7,000 0.30 ▲ 4.48 7,100 7,100 6,700 16,000 112,000,000
05/12/2013 6,700 -0.20 ▼ -2.90 6,700 7,100 6,700 53,900 361,130,000
04/12/2013 6,900 0.10 ▲ 1.47 6,500 6,900 6,500 20,200 139,380,000
03/12/2013 6,800 0.00 ■■ 0.00 6,400 6,800 6,400 16,100 109,480,000
02/12/2013 6,800 0.00 ■■ 0.00 6,400 6,800 6,300 32,134 218,511,200
29/11/2013 6,800 0.00 ■■ 0.00 6,500 6,800 6,400 41,400 281,520,000
28/11/2013 6,800 -0.10 ▼ -1.45 6,700 6,800 6,700 1,100 7,480,000
27/11/2013 6,900 0.10 ▲ 1.47 6,900 6,900 6,800 10,100 69,690,000
26/11/2013 6,800 -0.10 ▼ -1.45 6,600 6,800 6,600 3,400 23,120,000
25/11/2013 6,900 -0.10 ▼ -1.43 7,000 7,000 6,700 3,600 24,840,000
22/11/2013 7,000 0.20 ▲ 2.94 6,700 7,000 6,700 10,200 71,400,000
21/11/2013 6,800 -0.30 ▼ -4.23 7,000 7,100 6,800 37,600 255,680,000
20/11/2013 7,100 0.30 ▲ 4.41 6,400 7,100 6,400 81,300 577,230,000
19/11/2013 6,800 -0.40 ▼ -5.56 6,800 7,000 6,700 38,774 263,663,200
18/11/2013 7,200 0.00 ■■ 0.00 7,100 7,200 7,000 25,726 185,227,200
15/11/2013 7,200 0.40 ▲ 5.88 7,000 7,300 7,000 83,500 601,200,000
14/11/2013 6,800 0.60 ▲ 9.68 6,200 6,800 6,000 112,600 765,680,000
13/11/2013 6,200 0.00 ■■ 0.00 6,200 6,200 6,100 18,300 113,460,000
12/11/2013 6,200 0.00 ■■ 0.00 6,000 6,600 6,000 39,800 246,760,000
11/11/2013 6,200 0.10 ▲ 1.64 6,000 6,200 5,900 26,200 162,440,000
08/11/2013 6,100 0.20 ▲ 3.39 6,100 6,100 5,900 19,329 117,906,900
07/11/2013 5,900 0.00 ■■ 0.00 5,900 6,100 5,900 59,600 351,640,000
06/11/2013 5,900 0.20 ▲ 3.51 5,700 5,900 5,600 61,271 361,498,900
05/11/2013 5,700 0.00 ■■ 0.00 5,500 5,900 5,500 8,300 47,310,000
04/11/2013 5,700 0.50 ▲ 9.62 5,200 5,700 5,200 101,666 579,496,200
01/11/2013 5,200 0.10 ▲ 1.96 5,100 5,200 5,100 32,846 170,799,200
31/10/2013 5,100 -0.10 ▼ -1.92 5,000 5,100 5,000 16,200 82,620,000
30/10/2013 5,200 0.20 ▲ 4.00 5,000 5,200 5,000 41,200 214,240,000
29/10/2013 5,000 -0.20 ▼ -3.85 4,800 5,000 4,700 9,200 46,000,000
28/10/2013 5,200 0.20 ▲ 4.00 5,200 5,200 5,200 200 1,040,000
25/10/2013 5,000 0.00 ■■ 0.00 5,200 5,200 5,000 38,976 194,880,000
24/10/2013 5,000 0.30 ▲ 6.38 4,800 5,100 4,800 61,100 305,500,000
23/10/2013 4,700 0.10 ▲ 2.17 4,700 4,700 4,700 5,624 26,432,800
22/10/2013 4,600 -0.10 ▼ -2.13 4,600 4,600 4,600 400 1,840,000
21/10/2013 4,700 -0.10 ▼ -2.08 4,700 4,700 4,700 2,100 9,870,000
18/10/2013 4,800 -0.20 ▼ -4.00 4,800 4,800 4,700 4,100 19,680,000
17/10/2013 5,000 0.00 ■■ 0.00 5,000 5,000 4,900 5,000 25,000,000
16/10/2013 5,000 0.20 ▲ 4.17 4,800 5,000 4,800 30,550 152,750,000
15/10/2013 4,800 0.20 ▲ 4.35 4,700 5,000 4,600 37,400 179,520,000
14/10/2013 4,600 0.10 ▲ 2.22 4,500 4,600 4,400 15,500 71,300,000
11/10/2013 4,500 -0.10 ▼ -2.17 4,600 4,800 4,500 16,100 72,450,000
10/10/2013 4,600 0.40 ▲ 9.52 4,300 4,600 4,300 62,300 286,580,000
09/10/2013 4,200 0.10 ▲ 2.44 4,100 4,200 4,000 13,800 57,960,000
08/10/2013 4,100 0.10 ▲ 2.50 4,100 4,200 4,100 17,719 72,647,900
07/10/2013 4,000 0.00 ■■ 0.00 4,200 4,300 4,000 32,800 131,200,000
04/10/2013 4,000 0.30 ▲ 8.11 3,900 4,000 3,900 39,000 156,000,000
03/10/2013 3,700 0.10 ▲ 2.78 3,700 3,700 3,700 8,124 30,058,800
02/10/2013 3,600 -0.20 ▼ -5.26 3,900 3,900 3,600 21,600 77,760,000
01/10/2013 3,800 -0.10 ▼ -2.56 3,900 3,900 3,800 2,800 10,640,000
30/09/2013 3,900 0.10 ▲ 2.63 3,900 3,900 3,900 900 3,510,000
27/09/2013 3,800 0.00 ■■ 0.00 3,800 3,800 3,800 6,200 23,560,000
26/09/2013 3,800 0.00 ■■ 0.00 3,800 3,800 3,800 5,500 20,900,000
25/09/2013 3,800 0.20 ▲ 5.56 3,600 3,800 3,600 1,100 4,180,000
24/09/2013 3,600 0.00 ■■ 0.00 3,600 3,600 3,600 11,200 40,320,000
23/09/2013 3,600 -0.10 ▼ -2.70 3,500 3,600 3,500 913 3,286,800
20/09/2013 3,700 0.00 ■■ 0.00 3,900 3,900 3,700 2,100 7,770,000
19/09/2013 3,700 -0.10 ▼ -2.63 3,700 3,700 3,600 7,100 26,270,000
18/09/2013 3,800 -0.20 ▼ -5.00 3,800 3,800 3,800 7,000 26,600,000
17/09/2013 4,000 0.20 ▲ 5.26 3,800 4,000 3,800 12,300 49,200,000
16/09/2013 3,800 0.30 ▲ 8.57 3,500 3,800 3,500 9,400 35,720,000
13/09/2013 3,500 -0.20 ▼ -5.41 3,500 3,500 3,500 3,800 13,300,000
12/09/2013 3,700 0.20 ▲ 5.71 3,600 3,800 3,600 6,500 24,050,000
11/09/2013 3,500 0.00 ■■ 0.00 3,500 3,500 3,500 0 0
10/09/2013 3,500 0.00 ■■ 0.00 3,500 3,600 3,400 1,600 5,600,000
09/09/2013 3,500 0.10 ▲ 2.94 3,600 3,600 3,500 6,700 23,450,000
06/09/2013 3,400 -0.20 ▼ -5.56 3,600 3,600 3,400 800 2,720,000
05/09/2013 3,600 0.10 ▲ 2.86 3,600 3,600 3,600 800 2,880,000
04/09/2013 3,500 -0.10 ▼ -2.78 3,500 3,600 3,500 5,200 18,200,000
03/09/2013 3,600 -0.20 ▼ -5.26 3,600 3,600 3,600 400 1,440,000
30/08/2013 3,800 -0.10 ▼ -2.56 3,800 3,800 3,800 2,600 9,880,000
29/08/2013 3,900 0.00 ■■ 0.00 3,900 3,900 3,900 0 0
28/08/2013 3,900 0.10 ▲ 2.63 3,600 3,900 3,600 300 1,170,000
27/08/2013 3,800 -0.20 ▼ -5.00 3,800 4,000 3,800 940 3,572,000
26/08/2013 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 1,000 4,000,000
23/08/2013 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 40 160,000
22/08/2013 4,000 0.20 ▲ 5.26 3,800 4,000 3,800 1,100 4,400,000
21/08/2013 3,800 -0.30 ▼ -7.32 3,800 3,800 3,800 700 2,660,000
20/08/2013 4,100 0.00 ■■ 0.00 4,100 4,100 4,100 0 0
19/08/2013 4,100 0.30 ▲ 7.89 3,800 4,100 3,800 19,100 78,310,000
16/08/2013 3,800 -0.20 ▼ -5.00 3,700 3,800 3,700 2,700 10,260,000
15/08/2013 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 6 24,000
14/08/2013 4,000 0.10 ▲ 2.56 4,000 4,000 4,000 100 400,000
13/08/2013 3,900 0.00 ■■ 0.00 3,800 3,900 3,700 800 3,120,000
12/08/2013 3,900 -0.10 ▼ -2.50 4,100 4,100 3,900 500 1,950,000
09/08/2013 4,000 0.00 ■■ 0.00 4,100 4,100 4,000 1,900 7,600,000
08/08/2013 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 0 0
07/08/2013 4,000 0.10 ▲ 2.56 3,900 4,000 3,900 15,000 60,000,000
06/08/2013 3,900 0.10 ▲ 2.63 3,800 3,900 3,700 7,700 30,030,000
05/08/2013 3,800 -0.10 ▼ -2.56 3,900 3,900 3,800 10,208 38,790,400
02/08/2013 3,900 -0.30 ▼ -7.14 3,900 3,900 3,900 100 390,000
01/08/2013 4,200 0.30 ▲ 7.69 3,900 4,200 3,900 2,400 10,080,000
31/07/2013 3,900 -0.10 ▼ -2.50 3,600 3,900 3,600 10,300 40,170,000
30/07/2013 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 128 512,000
29/07/2013 4,000 0.00 ■■ 0.00 3,600 4,000 3,600 1,100 4,400,000
26/07/2013 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 1,000 4,000,000
25/07/2013 4,000 0.10 ▲ 2.56 3,700 4,000 3,600 2,400 9,600,000
24/07/2013 3,900 -0.20 ▼ -4.88 3,900 3,900 3,900 2,000 7,800,000
23/07/2013 4,100 -0.10 ▼ -2.38 4,100 4,100 4,100 1,000 4,100,000
22/07/2013 4,200 0.00 ■■ 0.00 4,200 4,200 4,000 1,600 6,720,000
19/07/2013 4,200 0.10 ▲ 2.44 4,200 4,200 4,200 100 420,000
18/07/2013 4,100 0.30 ▲ 7.89 4,100 4,100 4,100 200 820,000
17/07/2013 3,800 -0.20 ▼ -5.00 3,800 3,800 3,600 28,200 107,160,000
16/07/2013 4,000 -0.20 ▼ -4.76 4,200 4,200 4,000 9,500 38,000,000
15/07/2013 4,200 0.00 ■■ 0.00 4,000 4,200 4,000 1,500 6,300,000
12/07/2013 4,200 0.20 ▲ 5.00 4,000 4,200 4,000 5,200 21,840,000
11/07/2013 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 3,000 12,000,000
10/07/2013 4,000 -0.20 ▼ -4.76 4,000 4,200 3,900 12,800 51,200,000
09/07/2013 4,200 0.00 ■■ 0.00 4,100 4,200 4,100 1,200 5,040,000
08/07/2013 4,200 0.20 ▲ 5.00 3,700 4,200 3,700 8,200 34,440,000
05/07/2013 4,000 -0.10 ▼ -2.44 4,000 4,000 4,000 5,000 20,000,000
04/07/2013 4,100 -0.10 ▼ -2.38 4,000 4,100 4,000 2,500 10,250,000
03/07/2013 4,200 -0.30 ▼ -6.67 4,200 4,200 4,200 14,500 60,900,000
02/07/2013 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 500 2,250,000
01/07/2013 4,500 0.40 ▲ 9.76 3,900 4,500 3,900 200 900,000
28/06/2013 4,100 -0.30 ▼ -6.82 4,200 4,600 4,100 82,700 339,070,000
27/06/2013 4,400 -0.20 ▼ -4.35 4,500 4,500 4,300 6,200 27,280,000
26/06/2013 4,600 0.10 ▲ 2.22 4,200 4,600 4,200 1,400 6,440,000
25/06/2013 4,500 -0.40 ▼ -8.16 4,600 4,600 4,500 6,100 27,450,000
24/06/2013 4,900 0.30 ▲ 6.52 4,400 4,900 4,400 300 1,470,000
21/06/2013 4,600 0.20 ▲ 4.55 4,200 4,600 4,200 4,200 19,320,000
20/06/2013 4,400 -0.40 ▼ -8.33 4,600 4,600 4,400 20,300 89,320,000
19/06/2013 4,800 0.00 ■■ 0.00 4,600 4,800 4,600 1,100 5,280,000
18/06/2013 4,800 -0.10 ▼ -2.04 4,700 4,800 4,700 6,200 29,760,000
17/06/2013 4,900 0.00 ■■ 0.00 5,100 5,100 4,800 5,600 27,440,000
14/06/2013 4,900 -0.10 ▼ -2.00 4,900 5,000 4,800 55,600 272,440,000
13/06/2013 5,000 0.10 ▲ 2.04 4,600 5,000 4,600 10,700 53,500,000
12/06/2013 4,900 0.30 ▲ 6.52 4,600 4,900 4,600 8,800 43,120,000
11/06/2013 4,600 -0.20 ▼ -4.17 4,600 4,600 4,600 9,000 41,400,000
10/06/2013 4,800 0.00 ■■ 0.00 4,900 5,000 4,800 23,800 114,240,000
07/06/2013 4,800 0.30 ▲ 6.67 4,600 4,800 4,600 10,200 48,960,000
06/06/2013 4,500 -0.30 ▼ -6.25 4,600 4,600 4,500 1,200 5,400,000
05/06/2013 4,800 0.10 ▲ 2.13 4,800 4,800 4,800 300 1,440,000
04/06/2013 4,700 0.20 ▲ 4.44 4,400 4,700 4,400 11,200 52,640,000
03/06/2013 4,500 0.00 ■■ 0.00 4,400 4,500 4,400 13,000 58,500,000
31/05/2013 4,500 0.00 ■■ 0.00 4,600 4,700 4,500 18,100 81,450,000
30/05/2013 4,500 -0.30 ▼ -6.25 4,700 4,700 4,500 3,900 17,550,000
29/05/2013 4,800 0.00 ■■ 0.00 4,900 4,900 4,700 6,400 30,720,000
28/05/2013 4,800 -0.20 ▼ -4.00 4,800 4,800 4,800 1,000 4,800,000
27/05/2013 5,000 0.10 ▲ 2.04 4,900 5,000 4,900 4,000 20,000,000
24/05/2013 4,900 0.20 ▲ 4.26 4,500 4,900 4,500 3,200 15,680,000
23/05/2013 4,700 0.20 ▲ 4.44 4,500 4,700 4,500 8,800 41,360,000
22/05/2013 4,500 -0.40 ▼ -8.16 4,500 4,700 4,500 14,100 63,450,000
21/05/2013 4,900 0.20 ▲ 4.26 4,700 4,900 4,500 6,200 30,380,000
20/05/2013 4,700 -0.10 ▼ -2.08 4,700 4,700 4,700 5,000 23,500,000
17/05/2013 4,800 0.00 ■■ 0.00 4,700 4,800 4,700 2,500 12,000,000
16/05/2013 4,800 0.30 ▲ 6.67 4,500 4,900 4,500 5,200 24,960,000
15/05/2013 4,500 -0.40 ▼ -8.16 4,600 4,800 4,500 12,300 55,350,000
14/05/2013 4,900 -0.30 ▼ -5.77 4,800 4,900 4,700 13,200 64,680,000
13/05/2013 5,200 -0.10 ▼ -1.89 5,300 5,300 4,900 6,500 33,800,000
10/05/2013 5,300 0.40 ▲ 8.16 5,300 5,300 5,100 92,400 489,720,000
09/05/2013 4,900 0.30 ▲ 6.52 4,600 4,900 4,600 86,500 423,850,000
08/05/2013 4,600 0.40 ▲ 9.52 4,200 4,600 4,200 18,500 85,100,000
07/05/2013 4,200 0.20 ▲ 5.00 4,000 4,300 4,000 19,800 83,160,000
06/05/2013 4,000 0.20 ▲ 5.26 4,000 4,000 3,700 21,100 84,400,000
03/05/2013 3,800 0.00 ■■ 0.00 3,600 3,800 3,600 300 1,140,000
02/05/2013 3,800 0.00 ■■ 0.00 3,800 3,800 3,800 0 0
26/04/2013 3,800 -0.10 ▼ -2.56 3,800 3,800 3,800 1,000 3,800,000
25/04/2013 3,900 0.00 ■■ 0.00 3,900 3,900 3,900 0 0
24/04/2013 3,900 0.10 ▲ 2.63 4,000 4,000 3,900 2,500 9,750,000
23/04/2013 3,800 -0.20 ▼ -5.00 4,000 4,000 3,800 4,800 18,240,000
22/04/2013 4,000 0.10 ▲ 2.56 4,000 4,000 4,000 200 800,000
18/04/2013 3,900 -0.10 ▼ -2.50 4,000 4,000 3,900 1,900 7,410,000
17/04/2013 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 0 0
16/04/2013 4,000 0.00 ■■ 0.00 3,800 4,000 3,800 2,500 10,000,000
15/04/2013 4,000 0.00 ■■ 0.00 4,000 4,100 3,700 13,500 54,000,000
12/04/2013 4,000 0.20 ▲ 5.26 3,600 4,000 3,600 1,900 7,600,000
11/04/2013 3,800 0.00 ■■ 0.00 3,800 3,800 3,700 8,400 31,920,000
10/04/2013 3,800 0.00 ■■ 0.00 3,800 3,800 3,600 24,900 94,620,000
09/04/2013 3,800 0.20 ▲ 5.56 3,600 3,800 3,500 7,000 26,600,000
08/04/2013 3,600 -0.40 ▼ -10.00 3,800 3,800 3,600 34,000 122,400,000
05/04/2013 4,000 -0.30 ▼ -6.98 4,200 4,200 4,000 8,600 34,400,000
04/04/2013 4,300 0.20 ▲ 4.88 4,100 4,300 4,000 17,900 76,970,000
03/04/2013 4,100 -0.10 ▼ -2.38 4,100 4,200 4,000 22,600 92,660,000
02/04/2013 4,200 -0.10 ▼ -2.33 4,100 4,400 4,000 38,900 163,380,000
01/04/2013 4,300 0.20 ▲ 4.88 4,200 4,300 4,200 5,200 22,360,000
29/03/2013 4,100 -0.20 ▼ -4.65 4,000 4,300 3,900 26,300 107,830,000
28/03/2013 4,300 -0.30 ▼ -6.52 4,400 4,400 4,300 35,800 153,940,000
27/03/2013 4,600 -0.10 ▼ -2.13 4,800 4,800 4,600 11,000 50,600,000
26/03/2013 4,700 0.00 ■■ 0.00 4,600 4,700 4,400 1,900 8,930,000
25/03/2013 4,700 0.30 ▲ 6.82 4,400 4,700 4,400 7,300 34,310,000
22/03/2013 4,400 -0.10 ▼ -2.22 4,800 4,800 4,400 4,500 19,800,000
21/03/2013 4,500 -0.20 ▼ -4.26 4,700 4,800 4,500 1,900 8,550,000
20/03/2013 4,700 0.10 ▲ 2.17 4,600 4,700 4,500 1,900 8,930,000
19/03/2013 4,600 0.00 ■■ 0.00 4,600 4,600 4,600 8,000 36,800,000
18/03/2013 4,600 -0.30 ▼ -6.12 4,900 4,900 4,600 6,300 28,980,000
15/03/2013 4,900 0.10 ▲ 2.08 4,700 4,900 4,700 36,200 177,380,000
14/03/2013 4,800 -0.20 ▼ -4.00 4,900 4,900 4,700 1,500 7,200,000
13/03/2013 5,000 0.00 ■■ 0.00 4,700 5,000 4,700 300 1,500,000
12/03/2013 5,000 -0.10 ▼ -1.96 5,000 5,000 5,000 100 500,000
11/03/2013 5,100 0.10 ▲ 2.00 4,800 5,100 4,800 42,900 218,790,000
08/03/2013 5,000 0.00 ■■ 0.00 4,600 5,000 4,600 20,400 102,000,000
07/03/2013 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 0 0
06/03/2013 5,000 0.00 ■■ 0.00 4,900 5,000 4,600 23,100 115,500,000
05/03/2013 5,000 -0.10 ▼ -1.96 4,700 5,000 4,600 69,500 347,500,000
04/03/2013 5,100 -0.20 ▼ -3.77 5,300 5,300 4,900 36,100 184,110,000
01/03/2013 5,300 0.10 ▲ 1.92 5,400 5,400 5,000 10,100 53,530,000
28/02/2013 5,200 -0.10 ▼ -1.89 5,000 5,300 5,000 61,500 319,800,000
27/02/2013 5,300 0.10 ▲ 1.92 5,000 5,300 5,000 5,000 26,500,000
26/02/2013 5,200 -0.20 ▼ -3.70 5,100 5,200 5,000 15,000 78,000,000
25/02/2013 5,400 0.10 ▲ 1.89 5,300 5,400 5,300 1,400 7,560,000
22/02/2013 5,300 0.20 ▲ 3.92 5,500 5,500 4,900 32,100 170,130,000
21/02/2013 5,100 -0.50 ▼ -8.93 5,600 6,000 5,100 84,700 431,970,000
20/02/2013 5,600 0.10 ▲ 1.82 5,300 5,600 5,300 18,700 104,720,000
19/02/2013 5,500 0.00 ■■ 0.00 5,600 5,800 5,400 37,500 206,250,000
18/02/2013 5,500 0.20 ▲ 3.77 5,400 5,600 5,300 53,600 294,800,000
08/02/2013 5,300 0.00 ■■ 0.00 5,200 5,300 5,200 5,500 29,150,000
07/02/2013 5,300 0.10 ▲ 1.92 5,400 5,400 5,200 6,600 34,980,000
06/02/2013 5,200 0.10 ▲ 1.96 5,200 5,200 5,200 10,000 52,000,000
05/02/2013 5,100 -0.20 ▼ -3.77 5,100 5,100 5,100 4,500 22,950,000
04/02/2013 5,300 0.00 ■■ 0.00 5,000 5,300 5,000 20,900 110,770,000
01/02/2013 5,300 0.30 ▲ 6.00 5,100 5,300 5,000 5,100 27,030,000
31/01/2013 5,000 -0.20 ▼ -3.85 5,200 5,200 5,000 7,600 38,000,000
30/01/2013 5,200 0.10 ▲ 1.96 5,200 5,200 5,100 86,800 451,360,000
29/01/2013 5,100 -0.20 ▼ -3.77 5,300 5,300 5,100 7,600 38,760,000
28/01/2013 5,300 -0.10 ▼ -1.85 5,200 5,400 4,900 17,400 92,220,000
25/01/2013 5,400 0.20 ▲ 3.85 5,100 5,400 5,100 12,500 67,500,000
24/01/2013 5,200 0.00 ■■ 0.00 4,800 5,200 4,800 30,900 160,680,000
23/01/2013 5,200 0.20 ▲ 4.00 5,000 5,200 5,000 600 3,120,000
22/01/2013 5,000 -0.10 ▼ -1.96 5,300 5,300 4,900 29,500 147,500,000
21/01/2013 5,100 -0.50 ▼ -8.93 5,600 5,600 5,100 6,900 35,190,000
18/01/2013 5,600 0.10 ▲ 1.82 5,700 5,700 5,500 8,200 45,920,000
17/01/2013 5,500 -0.10 ▼ -1.79 5,600 6,100 5,500 50,200 276,100,000
16/01/2013 5,600 0.30 ▲ 5.66 5,500 5,700 5,400 113,900 637,840,000
15/01/2013 5,300 0.20 ▲ 3.92 5,100 5,300 5,000 74,000 392,200,000
14/01/2013 5,100 0.00 ■■ 0.00 4,900 5,100 4,900 5,700 29,070,000
11/01/2013 5,100 0.10 ▲ 2.00 5,000 5,100 4,900 59,300 302,430,000
10/01/2013 5,000 0.10 ▲ 2.04 4,900 5,000 4,800 23,200 116,000,000
09/01/2013 4,900 0.00 ■■ 0.00 4,900 5,100 4,800 77,500 379,750,000
08/01/2013 4,900 0.00 ■■ 0.00 4,800 4,900 4,600 23,200 113,680,000
07/01/2013 4,900 -0.10 ▼ -2.00 5,000 5,200 4,800 52,700 258,230,000
04/01/2013 5,000 0.20 ▲ 4.17 4,900 5,000 4,900 47,700 238,500,000
03/01/2013 4,800 -0.30 ▼ -5.88 5,100 5,100 4,800 63,100 302,880,000
02/01/2013 5,100 0.30 ▲ 6.25 4,900 5,100 4,900 88,400 450,840,000
28/12/2012 4,800 0.00 ■■ 0.00 4,800 4,800 4,600 5,200 24,960,000
27/12/2012 4,800 0.10 ▲ 2.13 4,700 4,900 4,700 35,800 171,840,000
26/12/2012 4,700 0.30 ▲ 6.82 4,600 4,700 4,600 4,300 20,210,000
25/12/2012 4,400 -0.30 ▼ -6.38 4,600 4,600 4,400 14,200 62,480,000
24/12/2012 4,700 0.00 ■■ 0.00 4,700 4,700 4,600 2,400 11,280,000
21/12/2012 4,700 0.00 ■■ 0.00 4,400 4,700 4,400 2,500 11,750,000
20/12/2012 4,700 -0.10 ▼ -2.08 4,800 4,800 4,600 1,600 7,520,000
19/12/2012 4,800 0.00 ■■ 0.00 4,800 4,800 4,800 11,500 55,200,000
18/12/2012 4,800 0.00 ■■ 0.00 4,800 4,800 4,800 0 0
17/12/2012 4,800 0.10 ▲ 2.13 4,600 4,800 4,600 31,200 149,760,000
14/12/2012 4,700 -0.10 ▼ -2.08 4,500 4,700 4,500 10,500 49,350,000
13/12/2012 4,800 0.00 ■■ 0.00 4,800 4,800 4,800 0 0
12/12/2012 4,800 -0.10 ▼ -2.04 4,700 4,800 4,600 23,100 110,880,000
11/12/2012 4,900 0.10 ▲ 2.08 4,600 4,900 4,600 600 2,940,000
10/12/2012 4,800 0.30 ▲ 6.67 4,500 4,800 4,500 3,700 17,760,000
07/12/2012 4,500 -0.10 ▼ -2.17 4,400 4,500 4,300 2,600 11,700,000
06/12/2012 4,600 0.10 ▲ 2.22 4,700 4,700 4,600 600 2,760,000
05/12/2012 4,500 0.10 ▲ 2.27 4,400 4,500 4,300 4,800 21,600,000
04/12/2012 4,400 0.00 ■■ 0.00 4,100 4,400 4,100 300 1,320,000
03/12/2012 4,400 0.00 ■■ 0.00 4,400 4,400 4,300 1,100 4,840,000
30/11/2012 4,400 0.00 ■■ 0.00 4,400 4,400 4,400 0 0
29/11/2012 4,400 0.00 ■■ 0.00 4,100 4,400 4,100 5,200 22,880,000
28/11/2012 4,400 0.00 ■■ 0.00 4,200 4,400 4,200 300 1,320,000
27/11/2012 4,400 0.20 ▲ 4.76 4,200 4,400 4,000 4,200 18,480,000
26/11/2012 4,200 0.00 ■■ 0.00 4,400 4,400 4,000 3,500 14,700,000
23/11/2012 4,200 -0.30 ▼ -6.67 4,200 4,200 4,200 7,700 32,340,000
22/11/2012 4,500 0.20 ▲ 4.65 4,500 4,500 4,500 100 450,000
21/11/2012 4,300 -0.30 ▼ -6.52 4,300 4,300 4,300 200 860,000
20/11/2012 4,600 0.30 ▲ 6.98 4,600 4,600 4,600 100 460,000
19/11/2012 4,300 0.10 ▲ 2.38 4,100 4,300 4,100 19,000 81,700,000
16/11/2012 4,200 -0.10 ▼ -2.33 4,200 4,200 4,100 1,700 7,140,000
15/11/2012 4,300 -0.10 ▼ -2.27 4,200 4,300 4,200 2,100 9,030,000
14/11/2012 4,400 0.00 ■■ 0.00 4,400 4,400 4,400 0 0
13/11/2012 4,400 0.10 ▲ 2.33 4,400 4,400 4,300 3,800 16,720,000
12/11/2012 4,300 0.00 ■■ 0.00 4,300 4,600 4,300 1,700 7,310,000
09/11/2012 4,300 0.10 ▲ 2.38 4,200 4,400 4,200 1,400 6,020,000
08/11/2012 4,200 -0.20 ▼ -4.55 4,200 4,200 4,200 100 420,000
07/11/2012 4,400 0.30 ▲ 7.32 4,100 4,400 4,100 2,000 8,800,000
06/11/2012 4,100 -0.20 ▼ -4.65 4,200 4,500 4,100 6,300 25,830,000
05/11/2012 4,300 -0.30 ▼ -6.52 4,800 4,800 4,300 11,900 51,170,000
02/11/2012 4,600 -0.10 ▼ -2.13 4,600 4,600 4,600 10,000 46,000,000
01/11/2012 4,700 0.10 ▲ 2.17 4,600 4,700 4,600 14,400 67,680,000
31/10/2012 4,600 -0.30 ▼ -6.12 4,600 4,600 4,600 12,000 55,200,000
30/10/2012 4,900 0.00 ■■ 0.00 4,800 4,900 4,600 9,300 45,570,000
29/10/2012 4,900 0.00 ■■ 0.00 4,900 4,900 4,900 0 0
26/10/2012 4,900 0.00 ■■ 0.00 4,600 4,900 4,600 1,300 6,370,000
25/10/2012 4,900 0.00 ■■ 0.00 4,600 4,900 4,600 14,200 69,580,000
24/10/2012 4,900 0.00 ■■ 0.00 4,800 4,900 4,800 1,100 5,390,000
23/10/2012 4,900 -0.10 ▼ -2.00 4,900 4,900 4,800 4,700 23,030,000
22/10/2012 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 0 0
19/10/2012 5,000 0.10 ▲ 2.04 4,900 5,000 4,900 2,500 12,500,000
18/10/2012 4,900 -0.10 ▼ -2.00 5,000 5,000 4,900 8,100 39,690,000
17/10/2012 5,000 -0.10 ▼ -1.96 5,100 5,100 4,800 11,000 55,000,000
16/10/2012 5,100 0.30 ▲ 6.25 5,000 5,100 5,000 5,000 25,500,000
15/10/2012 4,800 -0.20 ▼ -4.00 4,700 4,900 4,700 6,700 32,160,000
12/10/2012 5,000 -0.20 ▼ -3.85 5,000 5,000 5,000 7,000 35,000,000
11/10/2012 5,200 0.10 ▲ 1.96 5,100 5,300 5,100 21,900 113,880,000
10/10/2012 5,100 0.10 ▲ 2.00 5,000 5,100 5,000 7,000 35,700,000
09/10/2012 5,000 -0.10 ▼ -1.96 4,900 5,100 4,900 15,700 78,500,000
08/10/2012 5,100 0.20 ▲ 4.08 4,900 5,100 4,900 11,600 59,160,000
05/10/2012 4,900 0.20 ▲ 4.26 4,800 4,900 4,700 10,200 49,980,000
04/10/2012 4,700 -0.30 ▼ -6.00 4,800 4,800 4,700 9,800 46,060,000
03/10/2012 5,000 0.10 ▲ 2.04 4,900 5,000 4,900 500 2,500,000
02/10/2012 4,900 -0.10 ▼ -2.00 4,900 4,900 4,900 200 980,000
01/10/2012 5,000 -0.10 ▼ -1.96 4,700 5,000 4,700 8,100 40,500,000
28/09/2012 5,100 0.00 ■■ 0.00 5,100 5,100 4,800 500 2,550,000
27/09/2012 5,100 0.00 ■■ 0.00 5,100 5,100 4,800 8,900 45,390,000
26/09/2012 5,100 0.10 ▲ 2.00 5,300 5,300 5,000 5,400 27,540,000
25/09/2012 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 0 0
24/09/2012 5,000 -0.10 ▼ -1.96 4,900 5,100 4,900 5,100 25,500,000
21/09/2012 5,100 0.10 ▲ 2.00 5,200 5,200 4,900 2,300 11,730,000
20/09/2012 5,000 0.00 ■■ 0.00 4,900 5,000 4,800 15,000 75,000,000
19/09/2012 5,000 -0.20 ▼ -3.85 5,000 5,000 4,900 21,900 109,500,000
18/09/2012 5,200 -0.30 ▼ -5.45 5,400 5,400 5,200 6,700 34,840,000
17/09/2012 5,500 0.00 ■■ 0.00 5,200 5,500 5,200 7,800 42,900,000
14/09/2012 5,500 0.10 ▲ 1.85 5,500 5,500 5,400 22,000 121,000,000
13/09/2012 5,400 0.30 ▲ 5.88 5,000 5,400 5,000 18,700 100,980,000
12/09/2012 5,100 0.00 ■■ 0.00 5,100 5,100 5,000 12,100 61,710,000
11/09/2012 5,100 -0.20 ▼ -3.77 5,000 5,100 5,000 19,200 97,920,000
10/09/2012 5,300 -0.10 ▼ -1.85 5,200 5,300 5,100 19,300 102,290,000
07/09/2012 5,400 -0.10 ▼ -1.82 5,400 5,500 5,300 13,100 70,740,000
06/09/2012 5,500 0.20 ▲ 3.77 5,400 5,500 5,400 1,100 6,050,000
05/09/2012 5,300 -0.30 ▼ -5.36 5,600 5,600 5,300 88,700 470,110,000
04/09/2012 5,600 0.00 ■■ 0.00 5,600 5,700 5,600 66,400 371,840,000
31/08/2012 5,600 -0.20 ▼ -3.45 5,700 5,700 5,600 39,500 221,200,000
30/08/2012 5,800 -0.20 ▼ -3.33 5,700 5,800 5,700 15,700 91,060,000
29/08/2012 6,000 0.30 ▲ 5.26 5,700 6,000 5,700 18,700 112,200,000
28/08/2012 5,700 0.20 ▲ 3.64 5,700 5,700 5,700 1,200 6,840,000
27/08/2012 5,500 -0.40 ▼ -6.78 5,500 5,500 5,500 7,400 40,700,000
24/08/2012 5,900 0.00 ■■ 0.00 5,500 6,000 5,500 102,300 603,570,000
23/08/2012 5,900 -0.40 ▼ -6.35 5,900 5,900 5,900 19,400 114,460,000
22/08/2012 6,300 -0.30 ▼ -4.55 6,200 6,300 6,200 25,400 160,020,000
21/08/2012 6,600 -0.40 ▼ -5.71 6,600 6,600 6,600 6,400 42,240,000
20/08/2012 7,000 0.20 ▲ 2.94 7,000 7,000 6,700 1,900 13,300,000
17/08/2012 6,800 0.00 ■■ 0.00 6,800 6,900 6,800 7,600 51,680,000
16/08/2012 6,800 -0.20 ▼ -2.86 6,800 6,800 6,800 1,500 10,200,000
15/08/2012 7,000 0.00 ■■ 0.00 6,800 7,000 6,800 2,300 16,100,000
14/08/2012 7,000 0.10 ▲ 1.45 6,900 7,000 6,900 600 4,200,000
13/08/2012 6,900 0.10 ▲ 1.47 6,900 6,900 6,900 100 690,000
10/08/2012 6,800 -0.30 ▼ -4.23 6,900 6,900 6,800 13,600 92,480,000
09/08/2012 7,100 0.10 ▲ 1.43 7,000 7,200 7,000 11,200 79,520,000
08/08/2012 7,000 0.10 ▲ 1.45 6,900 7,000 6,800 7,600 53,200,000
07/08/2012 6,900 -0.20 ▼ -2.82 7,000 7,000 6,800 4,000 27,600,000
06/08/2012 7,100 0.30 ▲ 4.41 7,000 7,200 6,600 51,400 364,940,000
03/08/2012 6,800 -0.30 ▼ -4.23 7,200 7,200 6,800 31,600 214,880,000
02/08/2012 7,100 -0.20 ▼ -2.74 7,100 7,100 7,100 4,600 32,660,000
01/08/2012 7,300 -0.10 ▼ -1.35 7,300 7,300 7,300 3,200 23,360,000
31/07/2012 7,400 0.20 ▲ 2.78 7,000 7,400 7,000 400 2,960,000
30/07/2012 7,200 0.30 ▲ 4.35 6,900 7,200 6,900 1,800 12,960,000
27/07/2012 6,900 -0.50 ▼ -6.76 7,300 7,300 6,900 17,300 119,370,000
26/07/2012 7,400 0.00 ■■ 0.00 7,000 7,400 7,000 2,200 16,280,000
25/07/2012 7,400 0.30 ▲ 4.23 7,100 7,400 7,000 2,500 18,500,000
24/07/2012 7,100 -0.40 ▼ -5.33 7,400 7,400 7,100 38,700 274,770,000
23/07/2012 7,500 0.00 ■■ 0.00 7,600 7,600 7,500 9,700 72,750,000
20/07/2012 7,500 -0.40 ▼ -5.06 8,200 8,200 7,500 48,200 361,500,000
19/07/2012 7,900 0.20 ▲ 2.60 7,700 7,900 7,700 20,900 165,110,000
18/07/2012 7,700 -0.10 ▼ -1.28 7,400 7,900 7,400 1,000 7,700,000
17/07/2012 7,800 0.50 ▲ 6.85 7,300 7,800 7,200 25,900 202,020,000
16/07/2012 7,300 0.00 ■■ 0.00 7,300 7,400 7,100 18,500 135,050,000
13/07/2012 7,300 0.40 ▲ 5.80 7,000 7,300 7,000 68,900 502,970,000
12/07/2012 6,900 0.00 ■■ 0.00 6,800 6,900 6,700 17,100 117,990,000
11/07/2012 6,900 0.10 ▲ 1.47 6,900 6,900 6,800 15,700 108,330,000
10/07/2012 6,800 -0.30 ▼ -4.23 7,000 7,000 6,800 28,600 194,480,000
09/07/2012 7,100 -0.20 ▼ -2.74 7,000 7,100 6,800 20,700 146,970,000
06/07/2012 7,300 0.20 ▲ 2.82 7,200 7,400 7,100 3,100 22,630,000
05/07/2012 7,100 0.30 ▲ 4.41 6,900 7,100 6,800 13,800 97,980,000
04/07/2012 6,800 -0.20 ▼ -2.86 7,000 7,000 6,800 5,200 35,360,000
03/07/2012 7,000 -0.40 ▼ -5.41 7,000 7,000 6,800 33,200 232,400,000
02/07/2012 7,400 -0.40 ▼ -5.13 7,500 7,500 7,300 4,000 29,600,000
29/06/2012 7,800 0.00 ■■ 0.00 7,500 7,800 7,400 11,800 92,040,000
28/06/2012 7,800 0.30 ▲ 4.00 7,600 7,800 7,500 7,800 60,840,000
27/06/2012 7,500 -0.10 ▼ -1.32 7,800 7,800 7,500 10,600 79,500,000
26/06/2012 7,600 -0.40 ▼ -5.00 7,900 7,900 7,600 38,400 291,840,000
25/06/2012 8,000 -0.20 ▼ -2.44 8,000 8,000 7,800 19,700 157,600,000
22/06/2012 8,200 0.00 ■■ 0.00 8,200 8,200 7,800 42,900 351,780,000
21/06/2012 8,200 0.00 ■■ 0.00 8,200 8,200 8,200 20,500 168,100,000
20/06/2012 8,200 -0.10 ▼ -1.20 8,100 8,300 8,100 15,600 127,920,000
19/06/2012 8,300 -0.10 ▼ -1.19 8,300 8,300 8,200 16,400 136,120,000
18/06/2012 8,400 0.10 ▲ 1.20 8,300 8,500 8,300 9,800 82,320,000
15/06/2012 8,300 0.10 ▲ 1.22 8,100 8,300 7,900 15,600 129,480,000
14/06/2012 8,200 -0.20 ▼ -2.38 8,100 8,400 8,100 29,000 237,800,000
13/06/2012 8,400 0.30 ▲ 3.70 8,200 8,400 8,100 23,700 199,080,000
12/06/2012 8,100 -0.50 ▼ -5.81 8,300 8,400 8,100 7,400 59,940,000
11/06/2012 8,600 0.20 ▲ 2.38 8,400 8,700 8,400 34,500 296,700,000
08/06/2012 8,400 -0.30 ▼ -3.45 8,600 8,700 8,400 48,000 403,200,000
07/06/2012 8,700 0.30 ▲ 3.57 8,400 8,800 8,400 60,600 527,220,000
06/06/2012 8,400 0.20 ▲ 2.44 8,300 8,400 8,100 18,800 157,920,000
05/06/2012 8,200 0.30 ▲ 3.80 8,100 8,300 8,000 54,800 449,360,000
04/06/2012 7,900 -0.30 ▼ -3.66 8,000 8,000 7,700 23,900 188,810,000
01/06/2012 8,200 0.40 ▲ 5.13 8,100 8,300 8,100 20,600 168,920,000
31/05/2012 7,800 -0.50 ▼ -6.02 8,200 8,200 7,800 33,100 258,180,000
30/05/2012 8,300 0.00 ■■ 0.00 8,300 8,300 8,200 22,800 189,240,000
29/05/2012 8,300 -0.10 ▼ -1.19 8,200 8,400 8,000 25,000 207,500,000
28/05/2012 8,400 0.10 ▲ 1.20 8,700 8,800 8,300 24,600 206,640,000
25/05/2012 8,300 0.30 ▲ 3.75 8,000 8,300 8,000 13,200 109,560,000
24/05/2012 8,000 0.00 ■■ 0.00 8,000 8,100 7,600 59,400 475,200,000
23/05/2012 8,000 -0.70 ▼ -8.05 8,200 8,200 8,000 42,900 343,200,000
22/05/2012 8,700 0.10 ▲ 1.16 8,900 9,000 8,500 28,200 245,340,000
21/05/2012 8,600 0.50 ▲ 6.17 8,300 8,600 8,300 38,100 327,660,000
18/05/2012 8,100 -0.60 ▼ -6.90 8,500 8,500 8,100 139,700 1,131,570,000
17/05/2012 8,700 -0.80 ▼ -8.42 9,400 9,400 8,700 63,200 549,840,000
16/05/2012 9,500 0.20 ▲ 2.15 9,400 9,500 8,500 62,800 596,600,000
15/05/2012 9,300 -0.40 ▼ -4.12 9,400 9,800 9,100 108,900 1,012,770,000
14/05/2012 9,700 -0.80 ▼ -7.62 10,300 10,300 9,700 104,900 1,017,530,000
11/05/2012 10,500 -0.60 ▼ -5.41 11,100 11,100 10,400 137,400 1,442,700,000
10/05/2012 11,100 0.60 ▲ 5.71 10,600 11,100 10,600 189,400 2,102,340,000
09/05/2012 10,500 0.50 ▲ 5.00 10,000 10,500 9,800 125,800 1,320,900,000
08/05/2012 10,000 -0.50 ▼ -4.76 10,700 10,700 10,000 154,300 1,543,000,000
07/05/2012 10,500 0.50 ▲ 5.00 10,200 10,500 10,200 222,600 2,337,300,000
04/05/2012 10,000 0.00 ■■ 0.00 9,900 10,300 9,500 122,800 1,228,000,000
03/05/2012 10,000 0.40 ▲ 4.17 10,200 10,200 9,600 267,600 2,676,000,000
02/05/2012 9,600 0.50 ▲ 5.49 9,100 9,600 9,100 272,200 2,613,120,000
27/04/2012 9,100 0.10 ▲ 1.11 8,800 9,100 8,600 32,100 292,110,000
26/04/2012 9,000 -0.10 ▼ -1.10 9,000 9,000 8,700 38,600 347,400,000
25/04/2012 9,100 0.30 ▲ 3.41 9,000 9,100 8,700 56,400 513,240,000
24/04/2012 8,800 0.30 ▲ 3.53 8,600 8,800 8,200 57,200 503,360,000
23/04/2012 8,500 -0.20 ▼ -2.30 8,600 8,600 8,400 45,800 389,300,000
20/04/2012 8,700 0.10 ▲ 1.16 8,800 8,800 8,500 46,400 403,680,000
19/04/2012 8,600 -0.60 ▼ -6.52 9,000 9,200 8,500 91,400 786,040,000
18/04/2012 9,200 0.30 ▲ 3.37 8,900 9,200 8,800 94,300 867,560,000
17/04/2012 8,900 -0.10 ▼ -1.11 9,000 9,000 8,600 106,000 943,400,000
16/04/2012 9,000 0.40 ▲ 4.65 8,600 9,200 8,300 71,600 644,400,000
13/04/2012 8,600 -0.50 ▼ -5.49 9,300 9,300 8,600 91,500 786,900,000
12/04/2012 9,100 0.50 ▲ 5.81 8,600 9,200 8,600 221,000 2,011,100,000
11/04/2012 8,600 0.50 ▲ 6.17 8,200 8,600 8,200 309,500 2,661,700,000
10/04/2012 8,100 0.10 ▲ 1.25 8,000 8,100 7,700 92,200 746,820,000
09/04/2012 8,000 0.10 ▲ 1.27 8,200 8,200 8,000 31,500 252,000,000
06/04/2012 7,900 -0.30 ▼ -3.66 8,300 8,400 7,900 74,000 584,600,000
05/04/2012 8,200 -0.20 ▼ -2.38 8,000 8,300 7,700 39,100 320,620,000
04/04/2012 8,400 0.50 ▲ 6.33 8,200 8,400 8,100 284,700 2,391,480,000
03/04/2012 7,900 0.20 ▲ 2.60 7,500 7,900 7,500 51,500 406,850,000
30/03/2012 7,700 -0.10 ▼ -1.28 7,400 7,700 7,300 70,000 539,000,000
29/03/2012 7,800 -0.20 ▼ -2.50 8,000 8,000 7,500 29,500 230,100,000
28/03/2012 8,000 0.20 ▲ 2.56 7,500 8,000 7,400 35,800 286,400,000
27/03/2012 7,800 -0.50 ▼ -6.02 8,100 8,300 7,800 62,100 484,380,000
26/03/2012 8,300 0.50 ▲ 6.41 7,600 8,300 7,600 154,300 1,280,690,000
23/03/2012 7,800 0.30 ▲ 4.00 7,600 7,900 7,600 74,000 577,200,000
22/03/2012 7,500 -0.10 ▼ -1.32 7,500 7,600 7,300 54,000 405,000,000
21/03/2012 7,600 0.10 ▲ 1.33 7,600 7,900 7,400 33,100 251,560,000
20/03/2012 7,500 0.10 ▲ 1.35 7,500 7,500 7,300 26,700 200,250,000
19/03/2012 7,400 -0.10 ▼ -1.33 7,400 7,400 7,200 14,400 106,560,000
16/03/2012 7,500 0.10 ▲ 1.35 7,700 7,700 7,400 47,200 354,000,000
15/03/2012 7,400 0.50 ▲ 7.25 6,900 7,400 6,900 41,400 306,360,000
14/03/2012 6,900 -0.20 ▼ -2.82 7,200 7,200 6,900 12,900 89,010,000
13/03/2012 7,100 0.30 ▲ 4.41 6,900 7,200 6,900 66,000 468,600,000
12/03/2012 6,800 -0.40 ▼ -5.56 7,500 7,500 6,800 114,800 780,640,000
09/03/2012 7,200 -0.20 ▼ -2.70 7,300 7,500 7,100 53,000 381,600,000
08/03/2012 7,400 -0.40 ▼ -5.13 7,500 7,800 7,300 28,200 208,680,000
07/03/2012 7,800 0.00 ■■ 0.00 8,000 8,500 7,500 95,000 741,000,000
06/03/2012 7,800 0.00 ■■ 0.00 8,300 8,300 7,700 135,500 1,056,900,000
05/03/2012 7,800 0.50 ▲ 6.85 7,800 7,800 7,800 25,500 198,900,000
02/03/2012 7,300 0.20 ▲ 2.82 7,000 7,400 7,000 57,600 420,480,000
01/03/2012 7,100 -0.10 ▼ -1.39 7,100 7,300 7,000 39,500 280,450,000
29/02/2012 7,200 0.00 ■■ 0.00 7,200 7,300 6,900 55,500 399,600,000
28/02/2012 7,200 0.20 ▲ 2.86 7,400 7,400 7,000 244,100 1,757,520,000
27/02/2012 7,000 0.40 ▲ 6.06 6,900 7,000 6,800 33,200 232,400,000
24/02/2012 6,600 0.30 ▲ 4.76 6,500 6,600 6,300 123,100 812,460,000
23/02/2012 6,300 0.30 ▲ 5.00 6,000 6,300 5,900 66,700 420,210,000
22/02/2012 6,000 0.30 ▲ 5.26 5,800 6,000 5,800 36,400 218,400,000
21/02/2012 5,700 -0.10 ▼ -1.72 6,200 6,200 5,700 28,100 160,170,000
20/02/2012 5,800 0.30 ▲ 5.45 5,700 5,800 5,700 24,500 142,100,000
17/02/2012 5,500 0.30 ▲ 5.77 5,400 5,500 5,300 10,500 57,750,000
16/02/2012 5,200 -0.10 ▼ -1.89 5,500 5,500 5,200 15,000 78,000,000
15/02/2012 5,300 -0.10 ▼ -1.85 5,700 5,700 5,300 12,700 67,310,000
14/02/2012 5,400 0.10 ▲ 1.89 5,700 5,700 5,400 3,300 17,820,000
13/02/2012 5,300 -0.20 ▼ -3.64 5,500 5,500 5,300 21,700 115,010,000
10/02/2012 5,500 -0.20 ▼ -3.51 5,600 5,600 5,400 15,100 83,050,000
09/02/2012 5,700 -0.30 ▼ -5.00 6,000 6,000 5,700 20,800 118,560,000
08/02/2012 6,000 0.20 ▲ 3.45 6,100 6,100 5,900 16,800 100,800,000
07/02/2012 5,800 0.10 ▲ 1.75 5,800 5,900 5,800 4,600 26,680,000
06/02/2012 5,700 -0.10 ▼ -1.72 6,000 6,000 5,700 28,400 161,880,000
03/02/2012 5,800 -0.40 ▼ -6.45 6,400 6,400 5,800 14,600 84,680,000
02/02/2012 6,200 0.30 ▲ 5.08 6,000 6,200 5,800 50,800 314,960,000
01/02/2012 5,900 0.10 ▲ 1.72 6,200 6,200 5,800 3,200 18,880,000
31/01/2012 5,800 -0.10 ▼ -1.69 6,000 6,000 5,800 9,600 55,680,000
30/01/2012 5,900 0.20 ▲ 3.51 5,500 5,900 5,400 37,500 221,250,000
20/01/2012 5,700 0.00 ■■ 0.00 5,700 5,700 5,600 6,400 36,480,000
19/01/2012 5,700 0.30 ▲ 5.56 5,400 5,700 5,400 14,300 81,510,000
18/01/2012 5,400 -0.10 ▼ -1.82 5,400 5,500 5,400 1,500 8,100,000
17/01/2012 5,500 0.10 ▲ 1.85 5,300 5,500 5,300 8,600 47,300,000
16/01/2012 5,400 0.10 ▲ 1.89 5,100 5,400 5,100 4,700 25,380,000
13/01/2012 5,300 0.00 ■■ 0.00 5,300 5,300 5,100 5,100 27,030,000
12/01/2012 5,300 0.00 ■■ 0.00 5,300 5,300 5,300 0 0
11/01/2012 5,300 0.10 ▲ 1.92 5,300 5,300 5,300 300 1,590,000
10/01/2012 5,200 0.20 ▲ 4.00 5,300 5,300 5,200 1,900 9,880,000
09/01/2012 5,000 0.10 ▲ 2.04 4,900 5,100 4,900 7,900 39,500,000
06/01/2012 4,900 -0.10 ▼ -2.00 5,000 5,000 4,900 9,100 44,590,000
05/01/2012 5,000 -0.10 ▼ -1.96 5,400 5,400 5,000 800 4,000,000
04/01/2012 5,100 0.00 ■■ 0.00 5,100 5,100 5,100 3,900 19,890,000
03/01/2012 5,100 -0.20 ▼ -3.77 5,500 5,500 5,100 10,200 52,020,000
30/12/2011 5,300 0.10 ▲ 1.92 5,200 5,300 5,200 15,200 80,560,000
29/12/2011 5,200 0.00 ■■ 0.00 5,400 5,400 5,000 3,100 16,120,000
28/12/2011 5,200 0.20 ▲ 4.00 5,300 5,300 5,200 300 1,560,000
27/12/2011 5,000 -0.20 ▼ -3.85 5,200 5,200 5,000 15,500 77,500,000
26/12/2011 5,200 -0.20 ▼ -3.70 5,700 5,700 5,200 7,000 36,400,000
23/12/2011 5,400 -0.30 ▼ -5.26 5,500 5,500 5,400 14,200 76,680,000
22/12/2011 5,700 -0.30 ▼ -5.00 6,300 6,300 5,700 2,100 11,970,000
21/12/2011 6,000 0.00 ■■ 0.00 6,200 6,200 5,800 5,100 30,600,000
20/12/2011 6,000 0.10 ▲ 1.69 6,300 6,300 5,700 6,500 39,000,000
19/12/2011 5,900 -0.30 ▼ -4.84 6,200 6,200 5,900 39,100 230,690,000
16/12/2011 6,200 0.40 ▲ 6.90 6,200 6,200 6,200 8,300 51,460,000
15/12/2011 5,800 -0.30 ▼ -4.92 6,000 6,000 5,800 26,100 151,380,000
14/12/2011 6,100 -0.30 ▼ -4.69 6,500 6,500 6,100 9,800 59,780,000
13/12/2011 6,400 -0.10 ▼ -1.54 6,700 6,700 6,300 5,800 37,120,000
12/12/2011 6,500 -0.20 ▼ -2.99 6,500 6,600 6,500 1,600 10,400,000
09/12/2011 6,700 0.00 ■■ 0.00 6,700 6,700 6,600 8,300 55,610,000
08/12/2011 6,700 -0.20 ▼ -2.90 7,100 7,100 6,700 17,600 117,920,000
07/12/2011 6,900 -0.10 ▼ -1.43 7,000 7,100 6,900 1,700 11,730,000
06/12/2011 7,000 -0.10 ▼ -1.41 7,300 7,400 7,000 28,300 198,100,000
05/12/2011 7,100 0.50 ▲ 7.58 7,000 7,100 6,800 16,600 117,860,000
02/12/2011 6,600 -0.20 ▼ -2.94 6,700 6,900 6,600 7,500 49,500,000
01/12/2011 6,800 0.20 ▲ 3.03 6,500 6,800 6,500 8,100 55,080,000
30/11/2011 6,600 -0.20 ▼ -2.94 6,700 6,700 6,600 6,500 42,900,000
29/11/2011 6,800 -0.10 ▼ -1.45 7,200 7,200 6,800 15,700 106,760,000
28/11/2011 6,900 0.00 ■■ 0.00 7,000 7,200 6,900 7,500 51,750,000
25/11/2011 6,900 0.20 ▲ 2.99 7,000 7,000 6,700 5,900 40,710,000
24/11/2011 6,700 -0.20 ▼ -2.90 6,800 6,800 6,700 22,000 147,400,000
23/11/2011 6,900 -0.10 ▼ -1.43 7,100 7,100 6,900 8,200 56,580,000
22/11/2011 7,000 0.00 ■■ 0.00 7,400 7,400 6,600 6,100 42,700,000
21/11/2011 7,000 -0.20 ▼ -2.78 7,300 7,300 7,000 5,500 38,500,000
18/11/2011 7,200 0.00 ■■ 0.00 7,000 7,200 7,000 20,100 144,720,000
17/11/2011 7,200 -0.20 ▼ -2.70 7,400 7,400 7,200 9,600 69,120,000
16/11/2011 7,400 0.10 ▲ 1.37 7,300 7,400 7,000 26,800 198,320,000
15/11/2011 7,300 -0.10 ▼ -1.35 7,200 7,300 7,000 6,700 48,910,000
14/11/2011 7,400 0.00 ■■ 0.00 7,500 7,500 7,200 27,500 203,500,000
11/11/2011 7,400 -0.10 ▼ -1.33 7,800 7,800 7,400 4,400 32,560,000
10/11/2011 7,500 -0.30 ▼ -3.85 7,600 7,600 7,500 4,000 30,000,000
09/11/2011 7,800 -0.30 ▼ -3.70 8,000 8,000 7,800 10,300 80,340,000
08/11/2011 8,100 0.10 ▲ 1.25 8,000 8,300 7,700 6,600 53,460,000
07/11/2011 8,000 -0.30 ▼ -3.61 8,100 8,100 7,900 12,400 99,200,000
04/11/2011 8,300 -0.10 ▼ -1.19 8,300 8,300 8,100 18,200 151,060,000
03/11/2011 8,400 0.10 ▲ 1.20 8,200 8,400 8,200 15,400 129,360,000
02/11/2011 8,300 -0.30 ▼ -3.49 8,600 8,600 8,200 20,200 167,660,000
01/11/2011 8,600 -0.10 ▼ -1.15 8,800 8,800 8,500 8,700 74,820,000
31/10/2011 8,700 -0.50 ▼ -5.43 9,300 9,400 8,700 34,700 301,890,000
28/10/2011 9,200 0.50 ▲ 5.75 8,500 9,200 8,500 157,400 1,448,080,000
27/10/2011 8,700 0.10 ▲ 1.16 8,400 8,800 8,400 9,600 83,520,000
26/10/2011 8,600 -0.10 ▼ -1.15 8,700 8,700 8,400 34,100 293,260,000
25/10/2011 8,700 -0.30 ▼ -3.33 9,000 9,000 8,700 19,700 171,390,000
24/10/2011 9,000 0.00 ■■ 0.00 9,100 9,200 8,800 7,000 63,000,000
21/10/2011 9,000 0.20 ▲ 2.27 8,700 9,200 8,700 62,000 558,000,000
20/10/2011 8,800 -0.30 ▼ -3.30 8,600 8,900 8,600 53,100 467,280,000
19/10/2011 9,100 0.20 ▲ 2.25 9,200 9,200 8,700 20,200 183,820,000
18/10/2011 8,900 -0.10 ▼ -1.11 8,700 9,000 8,600 25,000 222,500,000
17/10/2011 9,000 -0.20 ▼ -2.17 9,200 9,200 8,900 41,900 377,100,000
14/10/2011 9,200 -0.10 ▼ -1.08 9,500 9,600 9,200 12,500 115,000,000
13/10/2011 9,300 -0.10 ▼ -1.06 9,200 9,500 9,000 29,400 273,420,000
12/10/2011 9,400 -0.70 ▼ -6.93 9,500 9,600 9,300 23,200 218,080,000
11/10/2011 10,100 0.40 ▲ 4.12 10,100 10,200 9,800 109,100 1,101,910,000
10/10/2011 9,700 0.40 ▲ 4.30 9,300 10,000 9,300 77,300 749,810,000
07/10/2011 9,300 -0.60 ▼ -6.06 9,700 9,700 9,300 62,300 579,390,000
06/10/2011 9,900 0.30 ▲ 3.12 9,700 10,200 9,700 40,100 396,990,000
05/10/2011 9,600 0.20 ▲ 2.13 9,900 10,000 9,400 33,000 316,800,000
04/10/2011 9,400 0.20 ▲ 2.17 9,300 9,400 9,200 121,100 1,138,340,000
03/10/2011 9,200 0.60 ▲ 6.98 8,600 9,200 8,400 44,600 410,320,000
30/09/2011 8,600 -0.30 ▼ -3.37 8,500 8,600 8,500 24,000 206,400,000
29/09/2011 8,900 -0.10 ▼ -1.11 8,800 8,900 8,600 59,400 528,660,000
28/09/2011 9,000 -0.30 ▼ -3.23 9,700 9,700 9,000 17,000 153,000,000
27/09/2011 9,300 0.00 ■■ 0.00 9,600 9,600 9,100 19,400 180,420,000
26/09/2011 9,300 -0.10 ▼ -1.06 9,300 9,300 9,200 9,100 84,630,000
23/09/2011 9,400 -0.50 ▼ -5.05 9,500 9,600 9,400 12,300 115,620,000
22/09/2011 9,900 0.30 ▲ 3.12 9,800 9,900 9,700 14,300 141,570,000
21/09/2011 9,600 0.30 ▲ 3.23 9,700 9,700 9,300 12,300 118,080,000
20/09/2011 9,300 -0.70 ▼ -7.00 9,800 9,800 9,300 14,500 134,850,000
19/09/2011 10,000 0.20 ▲ 2.04 9,300 10,000 9,300 42,900 429,000,000
16/09/2011 9,800 -0.70 ▼ -6.67 10,400 10,400 9,800 48,500 475,300,000
15/09/2011 10,500 -0.20 ▼ -1.87 10,900 11,000 10,500 54,100 568,050,000
14/09/2011 10,700 -0.10 ▼ -0.93 10,800 11,500 10,700 47,500 508,250,000
13/09/2011 10,800 0.70 ▲ 6.93 10,800 10,800 10,500 86,400 933,120,000
12/09/2011 10,100 0.40 ▲ 4.12 9,900 10,100 9,900 106,400 1,074,640,000
09/09/2011 9,700 0.30 ▲ 3.19 9,300 9,700 9,300 29,400 285,180,000
08/09/2011 9,400 -0.20 ▼ -2.08 9,500 9,900 9,400 44,400 417,360,000
07/09/2011 9,600 0.60 ▲ 6.67 9,100 9,600 9,000 48,500 465,600,000
06/09/2011 9,000 -0.70 ▼ -7.22 9,200 9,200 9,000 14,300 128,700,000
05/09/2011 9,700 0.40 ▲ 4.30 9,500 9,800 9,000 110,100 1,067,970,000
01/09/2011 9,300 0.40 ▲ 4.49 9,200 9,300 9,000 6,000 55,800,000
31/08/2011 8,900 0.00 ■■ 0.00 8,900 9,100 8,900 17,400 154,860,000
30/08/2011 8,900 0.40 ▲ 4.71 8,900 8,900 8,800 55,000 489,500,000
29/08/2011 8,500 0.50 ▲ 6.25 8,200 8,500 8,000 38,000 323,000,000
26/08/2011 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 300 2,400,000
25/08/2011 8,000 0.00 ■■ 0.00 8,100 8,100 7,900 10,600 84,800,000
24/08/2011 8,000 -0.30 ▼ -3.61 8,600 8,600 8,000 17,800 142,400,000
23/08/2011 8,300 0.00 ■■ 0.00 8,800 8,800 8,100 4,400 36,520,000
22/08/2011 8,300 0.60 ▲ 7.79 8,000 8,300 8,000 30,800 255,640,000
19/08/2011 7,700 -0.40 ▼ -4.94 8,100 8,100 7,600 13,300 102,410,000
18/08/2011 8,100 0.20 ▲ 2.53 8,200 8,200 7,900 16,000 129,600,000
17/08/2011 7,900 0.80 ▲ 11.27 7,100 7,900 7,100 28,100 221,990,000
16/08/2011 7,100 -0.10 ▼ -1.39 7,200 7,400 7,100 2,200 15,620,000
15/08/2011 7,200 0.30 ▲ 4.35 7,000 7,200 7,000 4,800 34,560,000
12/08/2011 6,900 0.30 ▲ 4.55 6,900 6,900 6,700 7,700 53,130,000
11/08/2011 6,600 -0.60 ▼ -8.33 7,000 7,100 6,600 24,700 163,020,000
10/08/2011 7,200 -0.10 ▼ -1.37 6,700 7,500 6,700 13,600 97,920,000
09/08/2011 7,300 -0.10 ▼ -1.35 7,300 7,300 7,200 29,600 216,080,000
08/08/2011 7,400 -0.50 ▼ -6.33 7,800 7,800 7,400 2,600 19,240,000
05/08/2011 7,900 0.00 ■■ 0.00 7,600 7,900 7,400 10,200 80,580,000
04/08/2011 7,900 0.50 ▲ 6.76 7,500 7,900 7,500 4,700 37,130,000
03/08/2011 7,400 -0.60 ▼ -7.50 7,500 7,500 7,400 5,700 42,180,000
02/08/2011 8,000 0.20 ▲ 2.56 8,000 8,000 7,400 800 6,400,000
01/08/2011 7,800 0.40 ▲ 5.41 7,800 7,800 7,800 100 780,000
29/07/2011 7,400 -0.50 ▼ -6.33 7,300 7,500 7,300 10,100 74,740,000
28/07/2011 7,900 0.00 ■■ 0.00 7,900 7,900 7,500 10,800 85,320,000
27/07/2011 7,900 -0.10 ▼ -1.25 8,100 8,300 7,900 7,900 62,410,000
26/07/2011 8,000 0.20 ▲ 2.56 8,200 8,200 7,900 2,600 20,800,000
25/07/2011 9,400 -0.40 ▼ -4.08 9,300 9,900 9,300 4,500 42,300,000
22/07/2011 9,800 0.00 ■■ 0.00 10,000 10,000 9,800 4,400 43,120,000
21/07/2011 9,800 -0.20 ▼ -2.00 10,000 10,200 9,800 56,800 556,640,000
20/07/2011 10,000 0.40 ▲ 4.17 9,800 10,000 9,400 18,100 181,000,000
19/07/2011 9,600 -0.30 ▼ -3.03 10,000 10,000 9,300 11,400 109,440,000
18/07/2011 9,900 -0.10 ▼ -1.00 9,900 10,000 9,900 19,600 194,040,000
15/07/2011 10,000 -0.10 ▼ -0.99 10,000 10,000 9,900 13,100 131,000,000
14/07/2011 10,100 0.00 ■■ 0.00 10,200 10,200 9,800 19,300 194,930,000
13/07/2011 10,100 0.10 ▲ 1.00 10,200 10,300 9,900 26,200 264,620,000
12/07/2011 10,000 0.60 ▲ 6.38 9,800 10,000 9,400 26,600 266,000,000
11/07/2011 9,400 -0.40 ▼ -4.08 9,400 9,500 9,400 8,100 76,140,000
08/07/2011 9,800 0.50 ▲ 5.38 9,800 9,800 9,800 1,900 18,620,000
07/07/2011 9,300 -0.70 ▼ -7.00 10,000 10,000 9,300 36,000 334,800,000
06/07/2011 10,000 -0.20 ▼ -1.96 10,000 10,000 10,000 100 1,000,000
05/07/2011 10,200 0.40 ▲ 4.08 10,000 10,300 10,000 16,700 170,340,000
04/07/2011 9,800 0.10 ▲ 1.03 9,700 9,800 9,500 7,100 69,580,000
01/07/2011 9,700 -0.10 ▼ -1.02 9,800 9,800 9,500 9,700 94,090,000
30/06/2011 9,800 -0.40 ▼ -3.92 10,300 10,300 9,800 18,300 179,340,000
29/06/2011 10,200 0.10 ▲ 0.99 10,000 10,200 10,000 9,500 96,900,000
28/06/2011 10,100 -0.40 ▼ -3.81 10,300 10,300 10,100 10,000 101,000,000
27/06/2011 10,500 0.30 ▲ 2.94 10,600 10,600 10,500 3,400 35,700,000
24/06/2011 10,200 0.10 ▲ 0.99 10,100 10,500 10,100 11,400 116,280,000
23/06/2011 10,100 -0.50 ▼ -4.72 10,500 10,500 10,000 36,500 368,650,000
22/06/2011 10,600 -0.30 ▼ -2.75 10,900 11,000 10,400 35,400 375,240,000
21/06/2011 10,900 0.60 ▲ 5.83 10,400 10,900 10,300 24,100 262,690,000
20/06/2011 10,300 -0.70 ▼ -6.36 10,400 10,500 10,300 42,700 439,810,000
17/06/2011 11,000 -1.00 ▼ -8.33 11,200 11,200 11,000 23,700 260,700,000
16/06/2011 12,000 0.10 ▲ 0.84 11,200 12,400 11,200 10,400 124,800,000
15/06/2011 11,900 -0.90 ▼ -7.03 12,100 12,100 11,900 33,800 402,220,000
14/06/2011 12,800 0.00 ■■ 0.00 12,600 13,100 12,300 53,800 688,640,000
13/06/2011 12,800 0.80 ▲ 6.67 12,000 12,800 12,000 42,500 544,000,000
10/06/2011 12,000 0.50 ▲ 4.35 12,000 12,000 12,000 28,100 337,200,000
09/06/2011 11,500 0.80 ▲ 7.48 11,000 11,500 10,800 28,700 330,050,000
08/06/2011 10,700 -0.40 ▼ -3.60 10,700 11,000 10,600 22,000 235,400,000
07/06/2011 11,100 0.60 ▲ 5.71 10,800 11,100 10,800 22,500 249,750,000
06/06/2011 10,500 -0.10 ▼ -0.94 10,300 10,500 10,300 8,600 90,300,000
03/06/2011 10,600 0.10 ▲ 0.95 11,200 11,200 10,500 50,100 531,060,000
02/06/2011 10,500 0.50 ▲ 5.00 10,300 10,500 10,300 24,200 254,100,000
01/06/2011 10,000 0.60 ▲ 6.38 9,600 10,000 9,400 34,200 342,000,000
31/05/2011 9,400 -0.30 ▼ -3.09 9,400 9,700 9,300 18,800 176,720,000
30/05/2011 9,700 -0.20 ▼ -2.02 10,400 10,500 9,600 10,600 102,820,000
27/05/2011 9,900 0.30 ▲ 3.12 9,700 9,900 9,700 30,700 303,930,000
26/05/2011 9,600 0.00 ■■ 0.00 9,000 10,000 9,000 38,800 372,480,000
25/05/2011 9,600 -0.70 ▼ -6.80 9,600 9,700 9,600 37,000 355,200,000
24/05/2011 10,300 -0.40 ▼ -3.74 10,500 10,500 10,300 42,100 433,630,000
23/05/2011 10,700 -0.90 ▼ -7.76 11,500 11,500 10,700 43,700 467,590,000
20/05/2011 11,600 0.00 ■■ 0.00 11,100 11,600 11,100 12,600 146,160,000
19/05/2011 11,600 0.00 ■■ 0.00 11,800 11,800 11,500 9,800 113,680,000
18/05/2011 11,600 -0.60 ▼ -4.92 11,800 11,800 11,600 12,000 139,200,000
17/05/2011 12,200 -1.10 ▼ -8.27 12,500 12,500 12,100 12,700 154,940,000
16/05/2011 13,300 -0.60 ▼ -4.32 13,300 13,300 13,000 17,300 230,090,000
13/05/2011 13,900 0.20 ▲ 1.46 13,900 13,900 13,900 0 0
12/05/2011 13,700 -0.10 ▼ -0.72 14,700 14,700 13,600 18,000 246,600,000
11/05/2011 13,800 -0.40 ▼ -2.82 14,800 14,800 13,800 3,000 41,400,000
10/05/2011 14,200 0.20 ▲ 1.43 14,800 15,000 14,000 20,000 284,000,000
09/05/2011 14,000 0.20 ▲ 1.45 14,000 14,500 13,600 11,600 162,400,000
06/05/2011 13,800 0.20 ▲ 1.47 13,400 13,800 13,400 12,900 178,020,000
05/05/2011 13,600 0.00 ■■ 0.00 13,400 13,600 13,300 7,100 96,560,000
04/05/2011 13,600 0.10 ▲ 0.74 13,300 13,600 13,300 1,100 14,960,000
29/04/2011 13,500 -0.20 ▼ -1.46 13,800 13,800 13,500 21,400 288,900,000
28/04/2011 13,700 0.00 ■■ 0.00 13,600 13,800 13,600 19,300 264,410,000
27/04/2011 13,700 -0.10 ▼ -0.72 14,100 14,100 13,500 14,500 198,650,000
26/04/2011 13,800 -0.10 ▼ -0.72 14,000 14,000 13,600 45,100 622,380,000
25/04/2011 13,900 0.60 ▲ 4.51 13,500 13,900 13,500 14,000 194,600,000
22/04/2011 13,300 -0.20 ▼ -1.48 13,000 13,300 12,900 11,700 155,610,000
21/04/2011 13,500 -0.20 ▼ -1.46 13,600 13,600 13,100 26,200 353,700,000
20/04/2011 13,700 -0.20 ▼ -1.44 14,000 14,000 13,700 13,600 186,320,000
19/04/2011 13,900 -0.10 ▼ -0.71 13,700 14,500 13,500 23,000 319,700,000
18/04/2011 14,000 -0.70 ▼ -4.76 14,400 14,400 14,000 11,600 162,400,000
15/04/2011 14,700 -0.30 ▼ -2.00 15,100 15,100 14,600 7,400 108,780,000
14/04/2011 15,000 0.00 ■■ 0.00 14,500 15,000 14,500 5,000 75,000,000
13/04/2011 15,000 0.00 ■■ 0.00 15,400 15,400 15,000 1,500 22,500,000
08/04/2011 15,000 -0.10 ▼ -0.66 15,000 15,000 14,900 7,300 109,500,000
07/04/2011 15,100 -0.50 ▼ -3.21 15,400 15,400 15,100 15,200 229,520,000
06/04/2011 15,600 0.40 ▲ 2.63 15,300 15,600 15,200 19,200 299,520,000
05/04/2011 15,200 0.10 ▲ 0.66 15,100 15,200 15,000 9,200 139,840,000
04/04/2011 15,100 -0.10 ▼ -0.66 15,200 15,200 14,900 6,600 99,660,000
01/04/2011 15,200 0.20 ▲ 1.33 15,200 15,300 15,000 15,100 229,520,000
31/03/2011 15,000 -0.20 ▼ -1.32 15,500 15,500 15,000 8,700 130,500,000
30/03/2011 15,200 0.00 ■■ 0.00 15,200 15,200 15,000 5,400 82,080,000
29/03/2011 15,200 -0.50 ▼ -3.18 15,500 15,500 15,000 14,100 214,320,000
28/03/2011 15,700 0.10 ▲ 0.64 15,600 15,800 15,500 6,600 103,620,000
25/03/2011 15,600 -0.30 ▼ -1.89 15,800 15,800 15,400 25,400 396,240,000
24/03/2011 15,900 -0.30 ▼ -1.85 15,900 15,900 15,600 20,100 319,590,000
23/03/2011 16,200 0.40 ▲ 2.53 15,800 16,200 15,300 13,700 221,940,000
22/03/2011 15,800 -0.20 ▼ -1.25 16,200 16,500 15,800 9,600 151,680,000
21/03/2011 16,000 0.10 ▲ 0.63 16,300 16,700 16,000 35,000 560,000,000
18/03/2011 15,900 0.40 ▲ 2.58 15,100 16,300 15,000 47,400 753,660,000
17/03/2011 15,500 0.20 ▲ 1.31 15,100 15,500 15,000 5,500 85,250,000
16/03/2011 15,300 0.40 ▲ 2.68 15,100 15,500 14,400 43,000 657,900,000
15/03/2011 14,900 -0.70 ▼ -4.49 15,800 16,000 14,900 46,300 689,870,000
14/03/2011 15,600 -1.10 ▼ -6.59 17,700 17,700 15,600 38,300 597,480,000
11/03/2011 16,700 1.00 ▲ 6.37 16,200 16,700 16,200 29,400 490,980,000
10/03/2011 15,700 1.20 ▲ 8.28 15,000 15,700 15,000 34,400 540,080,000
09/03/2011 14,500 -0.70 ▼ -4.61 14,700 15,000 14,500 21,500 311,750,000
08/03/2011 15,200 -0.80 ▼ -5.00 16,100 16,100 15,200 7,000 106,400,000
07/03/2011 16,000 0.40 ▲ 2.56 15,100 16,200 15,100 19,500 312,000,000
04/03/2011 15,600 0.10 ▲ 0.65 15,200 15,600 15,200 15,100 235,560,000
03/03/2011 15,500 -0.30 ▼ -1.90 15,000 15,900 15,000 8,100 125,550,000
02/03/2011 15,800 -1.20 ▼ -7.06 16,000 16,100 15,800 35,900 567,220,000
01/03/2011 17,000 -0.10 ▼ -0.58 17,000 17,000 16,600 6,300 107,100,000
28/02/2011 17,100 -0.30 ▼ -1.72 17,400 17,900 17,100 13,600 232,560,000
25/02/2011 17,400 1.00 ▲ 6.10 17,200 17,400 16,800 22,100 384,540,000
24/02/2011 16,400 -0.40 ▼ -2.38 16,200 16,400 16,000 4,100 67,240,000
23/02/2011 16,800 0.30 ▲ 1.82 16,500 17,000 16,100 29,300 492,240,000
22/02/2011 16,500 -0.80 ▼ -4.62 16,300 16,700 16,200 32,300 532,950,000
21/02/2011 17,300 -1.70 ▼ -8.95 18,000 18,000 17,300 44,400 768,120,000
18/02/2011 19,000 -0.10 ▼ -0.52 20,500 20,500 18,400 12,700 241,300,000
17/02/2011 19,100 -0.80 ▼ -4.02 19,500 19,500 19,100 2,300 43,930,000
16/02/2011 19,900 -0.60 ▼ -2.93 20,900 20,900 19,900 4,000 79,600,000
15/02/2011 20,500 0.00 ■■ 0.00 20,500 20,500 20,500 2,700 55,350,000
14/02/2011 20,500 0.20 ▲ 0.99 20,900 20,900 20,300 8,700 178,350,000
11/02/2011 20,300 -0.30 ▼ -1.46 20,400 20,400 20,300 5,300 107,590,000
10/02/2011 20,600 -0.30 ▼ -1.44 20,600 20,600 20,500 3,500 72,100,000
09/02/2011 20,900 -0.30 ▼ -1.42 21,500 21,500 20,400 11,100 231,990,000
08/02/2011 21,200 0.70 ▲ 3.41 20,500 21,200 20,500 300 6,360,000
28/01/2011 20,500 0.10 ▲ 0.49 20,500 21,000 20,300 12,800 262,400,000
27/01/2011 20,400 0.40 ▲ 2.00 20,400 20,500 20,000 6,700 136,680,000
26/01/2011 20,000 -0.20 ▼ -0.99 19,300 20,500 19,300 12,100 242,000,000
25/01/2011 20,200 -0.20 ▼ -0.98 20,200 20,500 20,000 14,700 296,940,000
24/01/2011 20,400 0.10 ▲ 0.49 20,600 20,700 20,400 40,700 830,280,000
21/01/2011 20,300 -0.40 ▼ -1.93 21,000 21,400 20,200 15,900 322,770,000
20/01/2011 20,700 0.70 ▲ 3.50 20,500 21,000 20,500 40,200 832,140,000
19/01/2011 20,000 -0.10 ▼ -0.50 21,000 21,100 19,700 13,600 272,000,000
18/01/2011 20,100 -1.00 ▼ -4.74 21,000 21,000 20,100 18,000 361,800,000
17/01/2011 21,100 0.40 ▲ 1.93 21,000 21,700 21,000 30,000 633,000,000
14/01/2011 20,700 0.40 ▲ 1.97 20,500 20,700 20,300 26,700 552,690,000
13/01/2011 20,300 0.40 ▲ 2.01 18,800 20,600 18,800 8,600 174,580,000
12/01/2011 19,900 0.90 ▲ 4.74 19,400 20,000 18,900 34,800 692,520,000
11/01/2011 19,000 -0.90 ▼ -4.52 19,000 19,800 18,600 34,400 653,600,000
10/01/2011 19,900 -0.70 ▼ -3.40 20,700 20,700 19,900 31,800 632,820,000
07/01/2011 20,600 -0.40 ▼ -1.90 21,200 21,500 20,600 5,200 107,120,000
06/01/2011 21,000 0.00 ■■ 0.00 20,800 21,000 20,500 23,500 493,500,000
05/01/2011 21,000 -0.50 ▼ -2.33 21,200 21,700 20,900 6,600 138,600,000
04/01/2011 21,500 0.00 ■■ 0.00 22,200 22,500 21,500 9,800 210,700,000
31/12/2010 21,500 0.60 ▲ 2.87 20,800 21,600 20,800 15,500 333,250,000
30/12/2010 20,900 -0.20 ▼ -0.95 21,500 21,500 20,900 12,500 261,250,000
29/12/2010 21,100 -1.00 ▼ -4.52 21,800 22,000 21,000 23,800 502,180,000
28/12/2010 22,100 1.30 ▲ 6.25 20,800 22,100 20,300 33,300 735,930,000
27/12/2010 20,800 0.80 ▲ 4.00 19,800 21,000 19,800 10,300 214,240,000
24/12/2010 20,000 -0.10 ▼ -0.50 20,900 21,500 19,200 27,600 552,000,000
23/12/2010 20,100 -1.40 ▼ -6.51 21,000 21,000 20,100 31,200 627,120,000
22/12/2010 21,500 -0.50 ▼ -2.27 22,400 22,400 21,500 19,200 412,800,000
21/12/2010 22,000 0.20 ▲ 0.92 22,000 22,500 20,800 19,000 418,000,000
20/12/2010 21,800 -0.90 ▼ -3.96 22,100 22,500 21,800 88,400 1,927,120,000
17/12/2010 22,700 1.00 ▲ 4.61 22,000 23,100 21,600 109,000 2,474,300,000
16/12/2010 21,700 -1.00 ▼ -4.41 21,600 22,900 21,400 27,100 588,070,000
15/12/2010 22,700 -1.20 ▼ -5.02 24,000 24,000 22,700 82,200 1,865,940,000
14/12/2010 23,900 -1.40 ▼ -5.53 26,000 26,000 23,600 54,600 1,304,940,000
13/12/2010 25,300 1.40 ▲ 5.86 25,100 25,300 25,100 136,200 3,445,860,000
10/12/2010 23,900 0.90 ▲ 3.91 23,400 23,900 23,000 60,600 1,448,340,000
09/12/2010 23,000 0.90 ▲ 4.07 21,000 23,000 20,800 47,200 1,085,600,000
08/12/2010 22,100 -0.60 ▼ -2.64 23,500 23,500 22,100 76,900 1,699,490,000
07/12/2010 22,700 -1.40 ▼ -5.81 24,100 24,300 22,600 102,200 2,319,940,000
06/12/2010 24,100 1.30 ▲ 5.70 24,000 24,200 22,900 145,600 3,508,960,000
03/12/2010 22,800 0.90 ▲ 4.11 22,800 22,800 22,000 42,800 975,840,000
02/12/2010 21,900 2.20 ▲ 11.17 21,000 21,900 19,500 96,100 2,104,590,000
01/12/2010 19,700 -1.30 ▼ -6.19 21,200 21,900 19,700 73,900 1,455,830,000
30/11/2010 21,000 0.80 ▲ 3.96 21,000 21,000 21,000 58,800 1,234,800,000
29/11/2010 20,200 1.40 ▲ 7.45 18,800 20,200 18,400 38,700 781,740,000
26/11/2010 18,800 -0.50 ▼ -2.59 20,000 20,000 18,500 29,400 552,720,000
25/11/2010 19,300 1.20 ▲ 6.63 18,800 19,300 17,700 55,500 1,071,150,000
24/11/2010 18,100 0.60 ▲ 3.43 16,500 18,500 16,500 73,900 1,337,590,000
23/11/2010 17,500 0.50 ▲ 2.94 17,000 17,600 17,000 20,200 353,500,000
22/11/2010 17,000 -0.30 ▼ -1.73 17,000 17,000 16,500 11,800 200,600,000
19/11/2010 17,300 -0.60 ▼ -3.35 17,500 18,000 17,300 23,300 403,090,000
18/11/2010 17,900 0.70 ▲ 4.07 16,900 17,900 16,900 31,500 563,850,000
17/11/2010 17,200 0.40 ▲ 2.38 16,500 17,200 16,500 40,800 701,760,000
16/11/2010 16,800 -0.50 ▼ -2.89 17,100 17,100 16,200 17,600 295,680,000
15/11/2010 17,300 -1.20 ▼ -6.49 17,800 17,800 17,100 15,900 275,070,000
12/11/2010 18,500 0.30 ▲ 1.65 17,400 18,500 17,200 57,200 1,058,200,000
11/11/2010 18,200 -1.00 ▼ -5.21 19,800 19,800 18,200 44,200 804,440,000
10/11/2010 19,200 0.50 ▲ 2.67 19,000 19,600 18,800 55,900 1,073,280,000
09/11/2010 18,700 -1.50 ▼ -7.43 19,000 19,000 18,700 56,100 1,049,070,000
08/11/2010 20,200 -0.80 ▼ -3.81 21,000 21,000 19,700 27,800 561,560,000
05/11/2010 21,000 1.10 ▲ 5.53 20,500 21,000 20,000 55,800 1,171,800,000
04/11/2010 19,900 0.30 ▲ 1.53 19,900 20,100 19,000 23,300 463,670,000
03/11/2010 19,600 0.10 ▲ 0.51 20,200 20,200 19,100 32,600 638,960,000
02/11/2010 19,500 -0.60 ▼ -2.99 20,000 20,000 19,200 14,100 274,950,000
01/11/2010 20,100 -0.40 ▼ -1.95 20,000 20,100 19,900 17,400 349,740,000
29/10/2010 20,500 0.50 ▲ 2.50 21,000 21,200 20,400 36,600 750,300,000
28/10/2010 20,000 -1.00 ▼ -4.76 20,500 20,800 20,000 21,000 420,000,000
27/10/2010 21,000 -0.80 ▼ -3.67 21,700 22,000 20,700 23,100 485,100,000
26/10/2010 21,800 1.30 ▲ 6.34 21,400 21,800 21,400 14,400 313,920,000
25/10/2010 20,500 0.20 ▲ 0.99 18,800 21,000 18,800 33,000 676,500,000
22/10/2010 20,300 -0.30 ▼ -1.46 19,300 21,500 19,300 44,700 907,410,000
21/10/2010 20,600 -0.60 ▼ -2.83 21,000 22,000 20,300 39,000 803,400,000
20/10/2010 21,200 -1.40 ▼ -6.19 21,700 22,500 21,100 58,400 1,238,080,000
19/10/2010 22,600 -1.50 ▼ -6.22 23,700 23,700 22,400 38,600 872,360,000
18/10/2010 24,100 -0.40 ▼ -1.63 24,100 24,100 23,800 7,000 168,700,000
15/10/2010 24,500 -0.30 ▼ -1.21 25,900 25,900 24,000 12,800 313,600,000
14/10/2010 24,800 -0.40 ▼ -1.59 25,000 25,100 24,800 17,700 438,960,000
13/10/2010 25,200 1.50 ▲ 6.33 24,100 25,400 24,100 24,700 622,440,000
12/10/2010 23,700 -1.30 ▼ -5.20 25,800 25,800 23,700 23,800 564,060,000
11/10/2010 25,000 -0.60 ▼ -2.34 26,300 26,300 25,000 20,900 522,500,000
08/10/2010 25,600 -1.30 ▼ -4.83 26,800 26,900 25,500 18,700 478,720,000
07/10/2010 26,900 0.00 ■■ 0.00 28,000 28,000 26,900 600 16,140,000
06/10/2010 26,900 1.90 ▲ 7.60 26,900 26,900 25,300 7,800 209,820,000
05/10/2010 25,000 -0.70 ▼ -2.72 25,200 26,300 24,800 17,800 445,000,000
04/10/2010 25,700 -1.40 ▼ -5.17 26,100 26,200 25,700 24,500 629,650,000
01/10/2010 27,100 -0.50 ▼ -1.81 27,500 27,500 27,000 20,100 544,710,000
30/09/2010 27,600 0.20 ▲ 0.73 27,500 27,600 27,100 17,100 471,960,000
29/09/2010 27,400 -1.60 ▼ -5.52 28,000 28,000 27,400 14,900 408,260,000
28/09/2010 29,000 0.00 ■■ 0.00 28,900 29,000 27,100 29,500 855,500,000
27/09/2010 29,000 0.90 ▲ 3.20 28,200 29,000 28,100 34,000 986,000,000
24/09/2010 28,100 0.10 ▲ 0.36 28,000 28,200 27,800 16,100 452,410,000
23/09/2010 28,000 -0.80 ▼ -2.78 28,300 28,500 27,800 28,100 786,800,000
22/09/2010 28,800 -0.70 ▼ -2.37 29,000 29,100 28,700 25,200 725,760,000
21/09/2010 29,500 -0.50 ▼ -1.67 28,500 30,000 28,500 58,300 1,719,850,000
20/09/2010 30,000 -0.10 ▼ -0.33 30,000 31,300 29,800 69,200 2,076,000,000
17/09/2010 30,100 1.80 ▲ 6.36 29,000 30,100 28,200 83,400 2,510,340,000
16/09/2010 28,300 0.40 ▲ 1.43 28,000 28,500 28,000 7,100 200,930,000
15/09/2010 27,900 -0.20 ▼ -0.71 27,500 28,100 27,500 9,600 267,840,000
14/09/2010 28,100 0.90 ▲ 3.31 27,500 28,800 27,500 43,400 1,219,540,000
13/09/2010 27,200 -1.50 ▼ -5.23 28,000 28,900 27,100 60,100 1,634,720,000
10/09/2010 28,700 -1.80 ▼ -5.90 30,700 30,700 28,600 94,300 2,706,410,000
09/09/2010 30,500 0.80 ▲ 2.69 30,500 31,500 30,000 57,900 1,765,950,000
08/09/2010 29,700 -1.50 ▼ -4.81 30,000 30,100 29,500 70,800 2,102,760,000
07/09/2010 31,200 -0.10 ▼ -0.32 33,000 33,200 30,100 76,000 2,371,200,000
06/09/2010 31,300 1.70 ▲ 5.74 31,000 31,300 31,000 74,700 2,338,110,000
01/09/2010 29,600 1.60 ▲ 5.71 28,000 29,600 28,000 101,600 3,007,360,000
31/08/2010 28,000 1.80 ▲ 6.87 27,800 28,000 27,000 82,400 2,307,200,000
30/08/2010 26,200 1.70 ▲ 6.94 26,200 26,200 25,500 21,700 568,540,000
27/08/2010 24,500 -0.70 ▼ -2.78 25,500 25,500 23,100 37,100 908,950,000
26/08/2010 25,200 0.90 ▲ 3.70 24,300 25,400 24,000 41,900 1,055,880,000
25/08/2010 24,300 -1.80 ▼ -6.90 25,000 25,500 24,300 58,200 1,414,260,000
24/08/2010 26,100 -1.60 ▼ -5.78 26,900 28,000 26,000 56,700 1,479,870,000
23/08/2010 27,700 -1.20 ▼ -4.15 29,500 29,500 27,700 10,300 285,310,000
20/08/2010 28,900 -0.60 ▼ -2.03 28,000 29,600 27,900 82,400 2,381,360,000
19/08/2010 29,500 -0.50 ▼ -1.67 29,800 30,200 29,000 24,400 719,800,000
18/08/2010 30,000 -1.50 ▼ -4.76 30,000 30,000 29,500 63,800 1,914,000,000
17/08/2010 31,500 -1.40 ▼ -4.26 32,900 32,900 31,000 49,000 1,543,500,000
16/08/2010 32,900 1.30 ▲ 4.11 32,000 32,900 32,000 72,200 2,375,380,000
13/08/2010 31,600 1.00 ▲ 3.27 30,000 32,700 29,000 83,100 2,625,960,000
12/08/2010 30,600 -2.00 ▼ -6.13 31,700 31,700 30,600 34,300 1,049,580,000
11/08/2010 32,600 0.00 ■■ 0.00 33,800 34,000 30,500 66,400 2,164,640,000
10/08/2010 32,600 -2.10 ▼ -6.05 33,000 33,000 32,500 83,700 2,728,620,000
09/08/2010 34,700 -1.90 ▼ -5.19 36,500 36,500 34,600 53,200 1,846,040,000
06/08/2010 36,600 0.60 ▲ 1.67 38,400 38,400 35,800 17,800 651,480,000
05/08/2010 36,000 0.00 ■■ 0.00 36,200 36,500 35,500 16,000 576,000,000
04/08/2010 36,000 -1.60 ▼ -4.26 35,300 37,600 35,300 32,500 1,170,000,000
03/08/2010 37,600 0.00 ■■ 0.00 38,000 38,500 37,300 56,100 2,109,360,000
02/08/2010 37,600 -0.70 ▼ -1.83 37,500 38,500 37,500 8,800 330,880,000
30/07/2010 38,300 -0.10 ▼ -0.26 39,000 39,000 38,200 27,700 1,060,910,000
29/07/2010 38,400 0.80 ▲ 2.13 38,400 38,500 37,700 28,700 1,102,080,000
28/07/2010 37,600 -1.40 ▼ -3.59 38,000 38,000 37,400 24,400 917,440,000
27/07/2010 39,000 -0.10 ▼ -0.26 39,000 40,000 38,600 32,400 1,263,600,000
26/07/2010 39,100 -0.70 ▼ -1.76 39,600 39,600 38,700 18,500 723,350,000
23/07/2010 39,800 0.30 ▲ 0.76 40,000 40,000 39,400 30,500 1,213,900,000
22/07/2010 39,500 -0.50 ▼ -1.25 40,000 40,000 39,200 32,000 1,264,000,000
21/07/2010 40,000 -0.80 ▼ -1.96 41,400 41,900 39,900 61,600 2,464,000,000
20/07/2010 40,800 -0.90 ▼ -2.16 41,700 42,000 40,600 43,700 1,782,960,000
19/07/2010 41,700 -0.20 ▼ -0.48 41,400 42,200 41,200 94,700 3,948,990,000
16/07/2010 41,900 0.50 ▲ 1.21 40,600 42,000 40,600 33,700 1,412,030,000
15/07/2010 41,400 -0.60 ▼ -1.43 42,500 43,300 41,400 88,600 3,668,040,000
14/07/2010 42,000 0.70 ▲ 1.69 43,000 43,600 40,800 115,300 4,842,600,000
13/07/2010 41,300 2.80 ▲ 7.27 39,000 41,300 39,000 158,300 6,537,790,000
12/07/2010 38,500 1.00 ▲ 2.67 37,600 39,300 37,600 24,300 935,550,000
09/07/2010 37,500 0.40 ▲ 1.08 37,500 38,000 37,400 30,300 1,136,250,000
08/07/2010 37,100 0.30 ▲ 0.82 38,200 38,200 37,000 46,300 1,717,730,000
07/07/2010 36,800 -0.50 ▼ -1.34 38,000 38,000 36,800 40,100 1,475,680,000
06/07/2010 37,300 -2.00 ▼ -5.09 37,500 38,000 37,300 27,700 1,033,210,000
05/07/2010 39,300 0.70 ▲ 1.81 39,500 39,500 38,900 35,700 1,403,010,000
02/07/2010 38,600 0.00 ■■ 0.00 39,400 39,500 38,300 60,700 2,343,020,000
01/07/2010 38,600 1.90 ▲ 5.18 39,100 39,100 37,500 140,600 5,427,160,000
30/06/2010 44,000 -1.70 ▼ -3.72 45,500 45,500 43,500 117,300 5,161,200,000
29/06/2010 45,700 -0.20 ▼ -0.44 46,400 46,900 45,500 52,000 2,376,400,000
28/06/2010 45,900 -0.20 ▼ -0.43 46,500 46,500 45,500 58,600 2,689,740,000
25/06/2010 46,100 -1.00 ▼ -2.12 46,000 47,000 45,600 42,300 1,950,030,000
24/06/2010 47,100 0.00 ■■ 0.00 48,500 48,500 47,000 55,200 2,599,920,000
23/06/2010 47,100 0.60 ▲ 1.29 46,500 47,300 46,000 40,500 1,907,550,000
22/06/2010 46,500 -1.30 ▼ -2.72 47,900 47,900 46,400 78,600 3,654,900,000
21/06/2010 47,800 0.50 ▲ 1.06 48,000 48,000 47,200 70,300 3,360,340,000
18/06/2010 47,300 1.10 ▲ 2.38 49,500 49,500 46,000 59,000 2,790,700,000
17/06/2010 46,200 -2.60 ▼ -5.33 48,800 48,800 46,100 113,800 5,257,560,000
16/06/2010 48,800 2.00 ▲ 4.27 48,000 49,500 48,000 68,000 3,318,400,000
15/06/2010 46,800 1.30 ▲ 2.86 46,300 48,000 45,700 124,700 5,835,960,000
14/06/2010 45,500 0.60 ▲ 1.34 45,500 46,000 45,000 58,100 2,643,550,000
11/06/2010 44,900 0.40 ▲ 0.90 45,500 45,500 44,300 84,400 3,789,560,000
10/06/2010 44,500 1.10 ▲ 2.53 43,000 44,500 43,000 31,700 1,410,650,000
09/06/2010 43,400 -0.50 ▼ -1.14 45,000 45,000 42,800 68,400 2,968,560,000
08/06/2010 43,900 1.90 ▲ 4.52 42,000 44,000 42,000 61,200 2,686,680,000
07/06/2010 42,000 -3.00 ▼ -6.67 43,000 43,000 41,800 78,400 3,292,800,000
04/06/2010 45,000 0.40 ▲ 0.90 45,000 45,800 44,200 56,800 2,556,000,000
03/06/2010 44,600 0.00 ■■ 0.00 47,000 47,000 44,500 74,000 3,300,400,000
02/06/2010 44,600 0.30 ▲ 0.68 42,500 45,400 42,500 26,900 1,199,740,000
01/06/2010 44,300 -0.70 ▼ -1.56 44,000 47,000 43,000 65,800 2,914,940,000
31/05/2010 45,000 -2.20 ▼ -4.66 45,200 47,000 44,200 44,900 2,020,500,000
28/05/2010 47,200 2.70 ▲ 6.07 46,500 47,200 46,500 225,400 10,638,880,000
27/05/2010 44,500 1.50 ▲ 3.49 43,000 45,200 42,600 97,500 4,338,750,000
26/05/2010 43,000 3.20 ▲ 8.04 41,300 43,000 41,300 71,700 3,083,100,000
25/05/2010 39,800 -2.20 ▼ -5.24 39,000 41,900 39,000 113,400 4,513,320,000
24/05/2010 42,000 0.90 ▲ 2.19 40,400 42,000 38,800 59,000 2,478,000,000
21/05/2010 41,100 -4.20 ▼ -9.27 43,500 43,500 41,100 163,800 6,732,180,000
20/05/2010 45,300 1.30 ▲ 2.95 41,000 46,800 40,800 91,200 4,131,360,000
19/05/2010 44,000 -2.50 ▼ -5.38 46,000 46,000 43,600 239,300 10,529,200,000
18/05/2010 46,500 -1.00 ▼ -2.11 47,500 47,500 46,200 155,200 7,216,800,000
17/05/2010 47,500 -2.80 ▼ -5.57 50,000 50,000 47,000 49,400 2,346,500,000
14/05/2010 50,300 1.20 ▲ 2.44 50,300 50,500 49,300 92,500 4,652,750,000
13/05/2010 49,100 0.20 ▲ 0.41 48,500 51,000 48,500 121,000 5,941,100,000
12/05/2010 48,900 -3.10 ▼ -5.96 50,100 53,000 48,900 150,400 7,354,560,000
11/05/2010 52,000 -2.00 ▼ -3.70 55,900 56,000 51,400 184,100 9,573,200,000
10/05/2010 54,000 -0.60 ▼ -1.10 56,500 57,000 53,000 160,100 8,645,400,000
07/05/2010 54,600 -2.60 ▼ -4.55 57,000 57,000 54,500 159,400 8,703,240,000
06/05/2010 57,200 0.70 ▲ 1.24 56,000 58,000 56,000 150,600 8,614,320,000
05/05/2010 56,500 -0.30 ▼ -0.53 55,900 56,700 55,000 132,300 7,474,950,000
04/05/2010 56,800 -0.10 ▼ -0.18 53,000 58,300 53,000 206,900 11,751,920,000
29/04/2010 56,900 0.80 ▲ 1.43 55,500 58,000 55,500 235,600 13,405,640,000
28/04/2010 56,100 -0.70 ▼ -1.23 57,900 57,900 56,100 177,000 9,929,700,000
27/04/2010 56,800 0.60 ▲ 1.07 57,500 58,000 56,300 147,400 8,372,320,000
26/04/2010 56,200 -1.90 ▼ -3.27 58,000 58,500 56,000 152,500 8,570,500,000
22/04/2010 58,100 -3.20 ▼ -5.22 63,600 64,400 57,000 262,600 15,257,060,000
21/04/2010 61,300 4.10 ▲ 7.17 58,000 61,300 57,500 546,800 33,518,840,000
20/04/2010 57,200 0.80 ▲ 1.42 57,000 58,500 56,600 232,500 13,299,000,000
19/04/2010 56,400 -0.20 ▼ -0.35 56,600 58,000 55,000 226,400 12,768,960,000
16/04/2010 56,600 -1.50 ▼ -2.58 58,600 59,000 56,000 220,800 12,497,280,000
15/04/2010 58,100 3.60 ▲ 6.61 54,900 58,100 54,700 349,000 20,276,900,000
14/04/2010 54,500 0.90 ▲ 1.68 52,700 55,600 52,700 174,300 9,499,350,000
13/04/2010 53,600 -2.00 ▼ -3.60 56,500 56,500 53,000 139,300 7,466,480,000
12/04/2010 55,600 -0.90 ▼ -1.59 56,000 58,000 54,100 303,800 16,891,280,000
09/04/2010 56,500 -3.00 ▼ -5.04 55,000 60,300 55,000 197,500 11,158,750,000
08/04/2010 59,500 4.50 ▲ 8.18 56,000 59,500 55,200 406,100 24,162,950,000
07/04/2010 55,000 -0.40 ▼ -0.72 55,900 56,900 54,500 251,500 13,832,500,000
06/04/2010 55,400 2.70 ▲ 5.12 56,200 56,200 55,000 660,600 36,597,240,000
05/04/2010 52,700 3.20 ▲ 6.46 51,500 52,700 51,500 124,800 6,576,960,000
02/04/2010 49,500 1.50 ▲ 3.12 48,000 50,000 48,000 276,200 13,671,900,000
01/04/2010 48,000 1.00 ▲ 2.13 47,800 48,500 46,000 128,100 6,148,800,000
31/03/2010 47,000 -1.00 ▼ -2.08 48,500 48,500 46,600 83,800 3,938,600,000
30/03/2010 48,000 -0.60 ▼ -1.23 50,000 50,500 46,000 109,600 5,260,800,000
29/03/2010 48,600 2.80 ▲ 6.11 46,000 48,600 46,000 285,300 13,865,580,000
26/03/2010 45,800 0.80 ▲ 1.78 46,000 47,000 44,100 108,100 4,950,980,000
25/03/2010 45,000 -3.00 ▼ -6.25 47,500 48,000 44,800 174,400 7,848,000,000
24/03/2010 48,000 0.20 ▲ 0.42 47,000 48,500 47,000 157,100 7,540,800,000
23/03/2010 47,800 -1.40 ▼ -2.85 48,900 48,900 46,600 80,300 3,838,340,000
22/03/2010 49,200 0.00 ■■ 0.00 49,000 50,400 48,500 91,500 4,501,800,000
19/03/2010 49,200 -0.80 ▼ -1.60 50,500 51,500 49,000 140,300 6,902,760,000
18/03/2010 50,000 0.90 ▲ 1.83 50,000 51,000 48,500 131,700 6,585,000,000
17/03/2010 49,100 -0.40 ▼ -0.81 50,000 52,000 48,000 206,300 10,129,330,000
16/03/2010 49,500 -3.00 ▼ -5.71 51,000 52,500 49,500 285,000 14,107,500,000
15/03/2010 52,500 -2.50 ▼ -4.55 56,400 56,800 51,900 175,000 9,187,500,000
12/03/2010 55,000 1.40 ▲ 2.61 53,000 56,500 53,000 177,200 9,746,000,000
11/03/2010 53,600 2.40 ▲ 4.69 51,200 53,600 50,300 291,400 15,619,040,000
10/03/2010 51,200 2.70 ▲ 5.57 48,900 52,100 47,500 431,900 22,113,280,000
09/03/2010 48,500 -1.00 ▼ -2.02 49,000 49,900 47,500 217,900 10,568,150,000
08/03/2010 49,500 0.50 ▲ 1.02 49,500 51,000 49,000 146,100 7,231,950,000
05/03/2010 49,000 1.60 ▲ 3.38 48,000 49,200 46,100 239,000 11,711,000,000
04/03/2010 47,400 1.40 ▲ 3.04 47,000 48,500 46,100 193,000 9,148,200,000
03/03/2010 46,000 2.90 ▲ 6.73 44,000 46,000 44,000 133,700 6,150,200,000
02/03/2010 43,100 2.00 ▲ 4.87 43,100 43,100 42,000 296,900 12,796,390,000
01/03/2010 41,100 2.60 ▲ 6.75 39,000 41,100 39,000 168,500 6,925,350,000
26/02/2010 38,500 0.30 ▲ 0.79 38,200 39,000 38,100 18,300 704,550,000
25/02/2010 38,200 -0.20 ▼ -0.52 38,300 38,500 38,200 5,200 198,640,000
24/02/2010 38,400 -0.10 ▼ -0.26 37,000 38,400 37,000 15,800 606,720,000
23/02/2010 38,500 -1.10 ▼ -2.78 38,300 38,500 37,200 42,600 1,640,100,000
22/02/2010 39,600 -0.60 ▼ -1.49 40,000 41,800 39,500 17,500 693,000,000
12/02/2010 40,200 1.20 ▲ 3.08 40,500 40,500 39,000 9,200 369,840,000
11/02/2010 39,000 1.00 ▲ 2.63 38,500 39,500 38,500 14,600 569,400,000
10/02/2010 38,000 0.50 ▲ 1.33 38,000 38,500 37,800 24,500 931,000,000
09/02/2010 37,500 -0.90 ▼ -2.34 38,100 38,100 37,500 13,100 491,250,000
08/02/2010 38,400 -1.50 ▼ -3.76 38,100 38,900 38,000 29,800 1,144,320,000
05/02/2010 39,900 -0.10 ▼ -0.25 40,000 40,000 38,000 37,000 1,476,300,000
04/02/2010 40,000 1.30 ▲ 3.36 39,500 40,200 39,000 52,200 2,088,000,000
03/02/2010 38,700 0.70 ▲ 1.84 38,900 39,500 38,700 20,500 793,350,000
02/02/2010 38,000 -1.90 ▼ -4.76 40,000 40,000 38,000 50,900 1,934,200,000
01/02/2010 39,900 0.90 ▲ 2.31 40,000 40,000 39,000 27,800 1,109,220,000
29/01/2010 39,000 0.00 ■■ 0.00 38,500 39,400 38,400 22,400 873,600,000
28/01/2010 39,000 0.00 ■■ 0.00 39,500 40,000 38,500 37,300 1,454,700,000
27/01/2010 39,000 -2.60 ▼ -6.25 44,000 44,300 39,000 71,000 2,769,000,000
26/01/2010 41,600 2.20 ▲ 5.58 40,900 41,600 40,900 28,900 1,202,240,000
25/01/2010 39,400 0.20 ▲ 0.51 39,000 39,500 37,900 25,900 1,020,460,000
22/01/2010 39,200 0.20 ▲ 0.51 37,000 39,900 36,400 41,700 1,634,640,000
21/01/2010 39,000 -1.40 ▼ -3.47 41,000 41,000 38,600 186,700 7,281,300,000
20/01/2010 40,400 -3.60 ▼ -8.18 46,000 46,000 40,400 70,800 2,860,320,000
19/01/2010 44,000 0.80 ▲ 1.85 43,000 44,500 43,000 102,400 4,505,600,000
18/01/2010 43,200 -2.20 ▼ -4.85 43,500 43,500 43,200 57,900 2,501,280,000
15/01/2010 45,400 -1.20 ▼ -2.58 47,800 48,000 43,600 118,400 5,375,360,000
14/01/2010 46,600 0.80 ▲ 1.75 46,500 46,600 46,000 114,300 5,326,380,000
13/01/2010 45,800 1.90 ▲ 4.33 44,000 47,000 41,500 151,200 6,924,960,000
12/01/2010 43,900 -3.10 ▼ -6.60 47,000 47,100 43,900 163,000 7,155,700,000
11/01/2010 47,000 -1.00 ▼ -2.08 47,000 50,000 46,100 78,700 3,698,900,000
08/01/2010 48,000 1.50 ▲ 3.23 47,000 51,200 45,300 169,200 8,121,600,000
07/01/2010 46,500 -1.00 ▼ -2.11 48,500 49,800 46,000 262,400 12,201,600,000
06/01/2010 47,500 -1.90 ▼ -3.85 48,000 51,800 47,400 343,000 16,292,500,000
05/01/2010 49,400 0.70 ▲ 1.44 51,600 51,600 45,100 283,700 14,014,780,000
04/01/2010 48,700 3.40 ▲ 7.51 46,000 48,700 46,000 66,900 3,258,030,000
31/12/2009 45,300 1.80 ▲ 4.14 45,000 46,000 43,200 215,800 9,775,740,000
30/12/2009 43,500 4.10 ▲ 10.41 40,500 43,500 38,500 277,900 12,088,650,000
29/12/2009 39,400 -2.00 ▼ -4.83 40,200 41,800 39,400 162,600 6,406,440,000
28/12/2009 41,400 2.60 ▲ 6.70 41,500 41,500 39,000 191,700 7,936,380,000
25/12/2009 38,800 1.70 ▲ 4.58 38,800 38,800 38,800 25,200 977,760,000
24/12/2009 37,100 1.10 ▲ 3.06 34,700 37,100 34,000 107,000 3,969,700,000
23/12/2009 36,000 3.20 ▲ 9.76 33,300 36,500 32,000 187,100 6,735,600,000
22/12/2009 32,800 0.10 ▲ 0.31 34,800 34,900 32,500 107,300 3,519,440,000
21/12/2009 32,700 1.90 ▲ 6.17 32,500 32,700 32,000 46,900 1,533,630,000
18/12/2009 30,800 2.00 ▲ 6.94 29,000 30,800 29,000 83,900 2,584,120,000
17/12/2009 28,800 -1.80 ▼ -5.88 28,900 29,900 28,800 97,200 2,799,360,000
16/12/2009 30,600 -1.40 ▼ -4.38 33,000 33,000 30,600 20,800 636,480,000
15/12/2009 32,000 -2.00 ▼ -5.88 34,200 34,200 32,000 29,900 956,800,000
14/12/2009 34,000 2.10 ▲ 6.58 30,000 34,100 30,000 64,500 2,193,000,000
11/12/2009 31,900 -1.60 ▼ -4.78 33,000 33,000 31,900 67,600 2,156,440,000
10/12/2009 33,500 -2.30 ▼ -6.42 35,000 36,000 33,300 59,400 1,989,900,000
09/12/2009 35,800 -2.00 ▼ -5.29 36,000 36,200 35,800 48,500 1,736,300,000
08/12/2009 37,800 -2.80 ▼ -6.90 40,500 40,500 37,800 72,100 2,725,380,000
07/12/2009 40,600 0.10 ▲ 0.25 41,000 41,000 39,800 51,300 2,082,780,000
04/12/2009 40,500 0.30 ▲ 0.75 41,500 41,500 40,000 29,300 1,186,650,000
03/12/2009 40,200 0.40 ▲ 1.01 39,100 41,000 39,000 85,900 3,453,180,000
02/12/2009 39,800 -2.50 ▼ -5.91 43,000 43,000 39,500 92,500 3,681,500,000
01/12/2009 42,300 1.80 ▲ 4.44 41,500 42,300 41,500 127,100 5,376,330,000
30/11/2009 40,500 2.60 ▲ 6.86 37,100 40,500 37,100 61,000 2,470,500,000
27/11/2009 37,900 -1.70 ▼ -4.29 37,000 41,900 37,000 215,300 8,159,870,000
26/11/2009 39,600 -2.30 ▼ -5.49 39,600 40,000 39,600 32,500 1,287,000,000
25/11/2009 41,900 -2.60 ▼ -5.84 43,100 44,900 41,900 108,100 4,529,390,000
24/11/2009 44,500 -2.50 ▼ -5.32 47,000 47,900 44,300 108,900 4,846,050,000
23/11/2009 47,000 -3.00 ▼ -6.00 50,500 50,500 47,000 106,100 4,986,700,000
20/11/2009 50,000 -1.10 ▼ -2.15 50,500 51,800 49,300 98,700 4,935,000,000
19/11/2009 51,100 -0.20 ▼ -0.39 51,900 52,400 50,500 170,200 8,697,220,000
18/11/2009 51,300 -0.20 ▼ -0.39 51,000 52,000 48,400 198,300 10,172,790,000
17/11/2009 51,500 0.90 ▲ 1.78 53,700 53,900 50,600 169,600 8,734,400,000
16/11/2009 50,600 1.90 ▲ 3.90 48,600 50,600 48,500 219,400 11,101,640,000
13/11/2009 48,700 2.60 ▲ 5.64 43,000 48,700 43,000 224,200 10,918,540,000
12/11/2009 46,100 1.60 ▲ 3.60 45,800 46,100 44,000 144,500 6,661,450,000
11/11/2009 44,500 1.40 ▲ 3.25 41,500 44,900 41,200 111,300 4,952,850,000
10/11/2009 43,100 -2.90 ▼ -6.30 46,300 46,300 43,000 127,400 5,490,940,000
09/11/2009 46,000 -2.50 ▼ -5.15 47,500 47,900 46,000 38,900 1,789,400,000
06/11/2009 48,500 0.60 ▲ 1.25 49,800 49,900 47,100 203,700 9,879,450,000
05/11/2009 47,900 2.50 ▲ 5.51 44,000 48,500 44,000 256,700 12,295,930,000
04/11/2009 45,400 -3.00 ▼ -6.20 45,400 48,300 45,400 173,200 7,863,280,000
03/11/2009 48,400 -3.50 ▼ -6.74 51,900 52,100 48,400 78,000 3,775,200,000
02/11/2009 51,900 -4.10 ▼ -7.32 55,000 55,000 51,900 59,400 3,082,860,000
30/10/2009 56,000 3.50 ▲ 6.67 56,000 56,400 53,100 241,800 13,540,800,000
29/10/2009 52,500 -4.50 ▼ -7.89 56,400 56,400 52,500 129,500 6,798,750,000
28/10/2009 57,000 3.00 ▲ 5.56 50,200 57,400 50,200 255,900 14,586,300,000
27/10/2009 54,000 -2.30 ▼ -4.09 54,500 55,000 53,600 204,600 11,048,400,000
26/10/2009 56,300 -3.40 ▼ -5.70 59,800 59,900 56,300 138,600 7,803,180,000
23/10/2009 59,700 -4.00 ▼ -6.28 63,800 65,600 59,700 248,400 14,829,480,000
22/10/2009 63,700 -4.30 ▼ -6.32 63,700 68,000 63,700 400,300 25,499,110,000
21/10/2009 68,000 -2.50 ▼ -3.55 71,500 71,500 66,500 262,000 17,816,000,000
20/10/2009 70,500 -1.50 ▼ -2.08 75,000 75,000 69,000 242,000 17,061,000,000
19/10/2009 72,000 1.50 ▲ 2.13 65,700 75,500 65,700 500,100 36,007,200,000
16/10/2009 70,500 -3.00 ▼ -4.08 72,900 72,900 70,500 197,000 13,888,500,000
15/10/2009 73,500 1.20 ▲ 1.66 77,000 77,000 73,000 616,000 45,276,000,000
14/10/2009 72,300 4.70 ▲ 6.95 72,300 72,300 69,000 605,900 43,806,570,000
13/10/2009 67,600 4.40 ▲ 6.96 67,600 67,600 67,600 268,000 18,116,800,000
12/10/2009 63,200 4.10 ▲ 6.94 63,200 63,200 63,200 21,600 1,365,120,000
09/10/2009 59,100 1.10 ▲ 1.90 59,100 59,100 59,000 194,100 11,471,310,000
08/10/2009 58,000 1.70 ▲ 3.02 54,000 58,300 53,000 545,900 31,662,200,000
07/10/2009 56,300 3.60 ▲ 6.83 56,300 56,300 50,000 586,000 32,991,800,000
06/10/2009 52,700 3.40 ▲ 6.90 52,700 52,700 52,000 405,400 21,364,580,000
05/10/2009 49,300 -0.20 ▼ -0.40 48,500 49,300 48,500 457,700 22,564,610,000
02/10/2009 50,500 2.70 ▲ 5.65 50,000 50,900 44,300 480,600 24,270,300,000
01/10/2009 47,800 2.50 ▲ 5.52 45,500 47,800 45,000 596,700 28,522,260,000
30/09/2009 45,300 2.80 ▲ 6.59 42,000 45,300 42,000 566,100 25,644,330,000
29/09/2009 42,500 -0.20 ▼ -0.47 45,500 46,000 41,500 148,600 6,315,500,000
28/09/2009 42,700 1.80 ▲ 4.40 43,200 43,200 42,000 256,600 10,956,820,000
25/09/2009 40,900 3.10 ▲ 8.20 37,600 40,900 37,400 437,300 17,885,570,000
24/09/2009 37,800 -1.00 ▼ -2.58 41,000 41,000 37,800 195,800 7,401,240,000
23/09/2009 38,800 0.60 ▲ 1.57 39,000 40,600 38,500 443,100 17,192,280,000
22/09/2009 38,200 0.80 ▲ 2.14 37,000 39,000 35,800 253,600 9,687,520,000
21/09/2009 37,400 2.20 ▲ 6.25 36,300 37,400 36,100 315,800 11,810,920,000
18/09/2009 35,200 0.90 ▲ 2.62 34,500 35,500 34,300 88,100 3,101,120,000
17/09/2009 34,300 -0.70 ▼ -2.00 34,200 34,900 33,800 53,800 1,845,340,000
16/09/2009 35,000 -1.50 ▼ -4.11 36,700 37,000 34,900 109,700 3,839,500,000
15/09/2009 36,500 1.10 ▲ 3.11 37,000 37,300 35,400 181,500 6,624,750,000
14/09/2009 35,400 2.30 ▲ 6.95 33,500 35,400 33,500 261,300 9,250,020,000
11/09/2009 33,100 0.10 ▲ 0.30 33,500 33,800 32,700 40,200 1,330,620,000
10/09/2009 33,000 0.30 ▲ 0.92 32,800 33,000 32,100 82,300 2,715,900,000
09/09/2009 32,700 -0.80 ▼ -2.39 33,500 33,500 32,100 66,400 2,171,280,000
08/09/2009 33,500 1.00 ▲ 3.08 32,800 33,500 32,600 48,800 1,634,800,000
07/09/2009 32,500 -0.50 ▼ -1.52 33,500 33,500 31,200 55,400 1,800,500,000
04/09/2009 33,000 -1.70 ▼ -4.90 34,000 35,000 32,600 149,500 4,933,500,000
03/09/2009 34,700 -1.70 ▼ -4.67 36,500 36,500 34,500 121,500 4,216,050,000
01/09/2009 36,400 -0.10 ▼ -0.27 38,500 38,500 36,000 139,500 5,077,800,000
31/08/2009 36,500 2.10 ▲ 6.10 36,500 36,500 35,000 123,300 4,500,450,000
28/08/2009 34,400 2.10 ▲ 6.50 33,000 34,400 32,900 329,100 11,321,040,000
27/08/2009 32,300 -0.10 ▼ -0.31 32,500 32,600 31,500 69,400 2,241,620,000
26/08/2009 32,400 0.40 ▲ 1.25 33,000 33,100 32,000 91,600 2,967,840,000
25/08/2009 32,000 -0.90 ▼ -2.74 33,000 33,000 31,600 37,900 1,212,800,000
24/08/2009 32,900 1.50 ▲ 4.78 32,500 32,900 32,100 135,600 4,461,240,000
21/08/2009 31,400 0.70 ▲ 2.28 32,500 32,700 30,600 177,400 5,570,360,000
20/08/2009 30,700 0.40 ▲ 1.32 31,000 31,000 30,500 69,500 2,133,650,000
19/08/2009 30,300 0.10 ▲ 0.33 30,000 31,000 30,000 56,700 1,718,010,000
18/08/2009 30,200 0.00 ■■ 0.00 30,000 30,200 29,000 48,900 1,476,780,000
17/08/2009 30,200 -0.20 ▼ -0.66 29,900 31,200 29,000 59,700 1,802,940,000
14/08/2009 30,400 0.10 ▲ 0.33 29,600 30,500 29,400 62,700 1,906,080,000
13/08/2009 30,300 -1.70 ▼ -5.31 32,000 33,900 30,000 68,300 2,069,490,000
12/08/2009 32,000 1.20 ▲ 3.90 32,200 32,300 31,000 209,600 6,707,200,000
11/08/2009 30,800 1.80 ▲ 6.21 29,000 30,800 29,000 117,600 3,622,080,000
10/08/2009 29,000 0.90 ▲ 3.20 28,500 29,300 28,500 80,300 2,328,700,000
07/08/2009 28,100 0.20 ▲ 0.72 27,000 28,300 27,000 14,500 407,450,000
06/08/2009 27,900 -0.10 ▼ -0.36 28,500 28,800 27,500 51,700 1,442,430,000
05/08/2009 28,000 -0.50 ▼ -1.75 28,100 28,200 27,500 25,600 716,800,000
04/08/2009 28,500 0.70 ▲ 2.52 28,100 28,600 27,800 44,700 1,273,950,000
03/08/2009 27,800 -0.80 ▼ -2.80 28,000 28,900 27,700 16,400 455,920,000
31/07/2009 28,600 1.90 ▲ 7.12 28,000 28,600 27,900 53,200 1,521,520,000
30/07/2009 26,700 -1.30 ▼ -4.64 27,000 27,700 26,600 11,400 304,380,000
29/07/2009 28,000 0.20 ▲ 0.72 27,900 28,500 27,300 67,200 1,881,600,000
28/07/2009 27,800 -1.80 ▼ -6.08 30,000 30,000 27,500 65,000 1,807,000,000
27/07/2009 29,600 1.20 ▲ 4.23 30,300 30,300 28,400 66,700 1,974,320,000
24/07/2009 28,400 0.90 ▲ 3.27 28,300 28,400 28,300 25,700 729,880,000
23/07/2009 27,500 1.40 ▲ 5.36 25,000 28,000 25,000 48,800 1,342,000,000
22/07/2009 26,100 -0.10 ▼ -0.38 26,700 26,700 26,000 15,800 412,380,000
21/07/2009 26,200 0.20 ▲ 0.77 26,500 26,500 25,700 27,800 728,360,000
20/07/2009 26,000 -0.30 ▼ -1.14 25,700 26,600 25,500 16,900 439,400,000
17/07/2009 26,300 -1.00 ▼ -3.66 27,600 27,600 26,300 19,000 499,700,000
16/07/2009 27,300 1.00 ▲ 3.80 27,500 28,400 27,000 38,000 1,037,400,000
15/07/2009 26,300 0.10 ▲ 0.38 27,000 27,000 26,300 14,900 391,870,000
14/07/2009 26,200 -0.70 ▼ -2.60 26,400 26,600 25,900 49,900 1,307,380,000
13/07/2009 26,900 -0.70 ▼ -2.54 27,500 27,600 26,300 34,500 928,050,000
10/07/2009 27,600 -1.00 ▼ -3.50 28,700 29,500 27,400 45,600 1,258,560,000
09/07/2009 28,600 1.80 ▲ 6.72 26,800 28,600 26,800 103,500 2,960,100,000
08/07/2009 26,800 -0.60 ▼ -2.19 25,700 27,300 25,700 38,300 1,026,440,000
07/07/2009 27,400 0.40 ▲ 1.48 28,600 28,600 26,600 56,200 1,539,880,000
06/07/2009 27,000 1.00 ▲ 3.85 26,200 27,000 26,200 11,700 315,900,000
03/07/2009 26,000 0.10 ▲ 0.39 24,000 26,000 24,000 19,300 501,800,000
02/07/2009 25,900 0.40 ▲ 1.57 24,500 26,900 24,200 88,500 2,292,150,000
01/07/2009 25,500 -1.70 ▼ -6.25 26,300 26,400 25,500 67,700 1,726,350,000
30/06/2009 27,200 -1.30 ▼ -4.56 29,500 29,500 26,900 39,500 1,074,400,000
29/06/2009 28,500 -1.10 ▼ -3.72 30,000 30,000 28,500 28,700 817,950,000
26/06/2009 29,600 0.10 ▲ 0.34 30,800 30,800 28,500 27,500 814,000,000
25/06/2009 29,500 -1.30 ▼ -4.22 32,000 32,000 28,200 88,300 2,604,850,000
24/06/2009 30,800 2.00 ▲ 6.94 27,000 30,800 27,000 58,300 1,795,640,000
23/06/2009 28,800 -2.10 ▼ -6.80 28,800 28,900 28,800 50,800 1,463,040,000
22/06/2009 30,900 -1.70 ▼ -5.21 32,000 32,000 30,900 22,000 679,800,000
19/06/2009 32,600 -0.10 ▼ -0.31 34,900 34,900 31,600 68,700 2,239,620,000
18/06/2009 32,700 0.50 ▲ 1.55 32,500 32,700 32,500 35,800 1,170,660,000
17/06/2009 32,200 0.00 ■■ 0.00 30,000 32,300 30,000 211,500 6,810,300,000
16/06/2009 32,200 -2.40 ▼ -6.94 32,200 33,600 32,200 30,400 978,880,000
15/06/2009 34,600 -1.30 ▼ -3.62 35,500 35,500 34,600 97,000 3,356,200,000
12/06/2009 35,900 -2.10 ▼ -5.53 38,000 39,000 35,500 202,800 7,280,520,000
11/06/2009 38,000 0.00 ■■ 0.00 35,500 38,200 35,400 373,200 14,181,600,000
10/06/2009 38,000 -1.90 ▼ -4.76 38,200 38,300 38,000 27,600 1,048,800,000
09/06/2009 39,900 -2.90 ▼ -6.78 45,000 45,000 39,900 133,100 5,310,690,000
08/06/2009 42,800 2.80 ▲ 7.00 42,800 42,800 42,200 350,800 15,014,240,000
05/06/2009 40,000 2.00 ▲ 5.26 40,000 40,000 39,500 271,300 10,852,000,000
04/06/2009 38,000 2.20 ▲ 6.15 35,600 38,000 35,000 322,900 12,270,200,000
03/06/2009 35,800 0.10 ▲ 0.28 35,100 36,000 34,800 223,900 8,015,620,000
02/06/2009 35,700 1.70 ▲ 5.00 36,000 36,000 34,000 253,800 9,060,660,000
01/06/2009 34,000 1.20 ▲ 3.66 34,100 34,400 32,600 123,400 4,195,600,000
29/05/2009 32,800 2.10 ▲ 6.84 31,000 32,800 30,000 286,400 9,393,920,000
28/05/2009 30,700 -1.60 ▼ -4.95 31,000 31,000 30,600 188,600 5,790,020,000
27/05/2009 32,300 -1.80 ▼ -5.28 35,500 35,500 32,100 191,000 6,169,300,000
26/05/2009 34,100 -1.50 ▼ -4.21 37,000 37,000 33,000 133,300 4,545,530,000
25/05/2009 35,600 2.30 ▲ 6.91 35,000 35,600 33,000 409,000 14,560,400,000
22/05/2009 33,300 2.10 ▲ 6.73 33,300 33,300 33,300 622,200 20,719,260,000
21/05/2009 31,200 1.20 ▲ 4.00 31,200 31,200 31,200 68,400 2,134,080,000
20/05/2009 30,000 1.70 ▲ 6.01 28,100 30,000 27,500 295,500 8,865,000,000
19/05/2009 28,300 1.00 ▲ 3.66 29,000 29,000 27,800 108,600 3,073,380,000
18/05/2009 27,300 -0.50 ▼ -1.80 27,800 27,800 27,100 49,700 1,356,810,000
15/05/2009 27,800 1.30 ▲ 4.91 27,000 27,800 26,000 145,900 4,056,020,000
14/05/2009 26,500 -0.60 ▼ -2.21 25,500 26,600 25,200 53,100 1,407,150,000
13/05/2009 27,100 -0.30 ▼ -1.09 28,000 28,000 26,600 73,600 1,994,560,000
12/05/2009 27,400 1.00 ▲ 3.79 26,500 28,000 26,300 71,600 1,961,840,000
11/05/2009 26,400 -0.40 ▼ -1.49 27,100 28,300 26,000 78,800 2,080,320,000
08/05/2009 26,800 -1.20 ▼ -4.29 26,500 27,500 26,500 90,900 2,436,120,000
07/05/2009 28,000 1.80 ▲ 6.87 28,400 28,400 27,000 134,400 3,763,200,000
06/05/2009 26,200 -1.30 ▼ -4.73 27,600 28,000 25,800 113,900 2,984,180,000
05/05/2009 27,500 1.30 ▲ 4.96 28,000 28,000 26,500 136,200 3,745,500,000
04/05/2009 26,200 1.40 ▲ 5.65 26,200 26,200 26,200 2,800 73,360,000
29/04/2009 24,800 0.80 ▲ 3.33 23,800 24,800 23,400 74,600 1,850,080,000
28/04/2009 24,000 1.80 ▲ 8.11 22,500 24,000 22,500 64,200 1,540,800,000
27/04/2009 22,200 -1.20 ▼ -5.13 23,100 24,000 22,000 38,300 850,260,000
24/04/2009 23,400 -0.60 ▼ -2.50 24,000 24,500 22,600 41,900 980,460,000
23/04/2009 24,000 -1.30 ▼ -5.14 25,000 26,000 23,500 30,700 736,800,000
22/04/2009 25,300 0.30 ▲ 1.20 24,000 25,300 24,000 134,700 3,407,910,000
21/04/2009 25,000 -0.40 ▼ -1.57 23,700 25,000 23,700 154,500 3,862,500,000
20/04/2009 25,400 -1.80 ▼ -6.62 25,400 25,400 25,400 6,600 167,640,000
17/04/2009 27,200 -1.30 ▼ -4.56 29,300 29,300 27,200 69,000 1,876,800,000
16/04/2009 28,500 -1.70 ▼ -5.63 32,500 32,500 28,500 176,200 5,021,700,000
15/04/2009 30,200 -2.80 ▼ -8.48 31,000 32,500 30,200 169,500 5,118,900,000
14/04/2009 33,000 2.10 ▲ 6.80 33,000 33,000 30,000 327,300 10,800,900,000
13/04/2009 30,900 2.00 ▲ 6.92 30,900 30,900 30,900 27,200 840,480,000
10/04/2009 28,900 1.70 ▲ 6.25 28,900 28,900 28,900 20,100 580,890,000
09/04/2009 27,200 1.90 ▲ 7.51 26,900 27,200 26,000 204,500 5,562,400,000
08/04/2009 25,300 1.00 ▲ 4.12 25,900 26,000 24,000 282,000 7,134,600,000
07/04/2009 24,300 1.50 ▲ 6.58 24,300 24,300 24,300 77,200 1,875,960,000
03/04/2009 22,800 1.30 ▲ 6.05 22,800 22,800 22,800 23,000 524,400,000
02/04/2009 21,500 1.20 ▲ 5.91 21,300 21,500 21,000 111,000 2,386,500,000
01/04/2009 20,300 0.80 ▲ 4.10 20,200 20,300 19,500 60,100 1,220,030,000
31/03/2009 19,500 0.20 ▲ 1.04 18,300 20,000 18,300 30,100 586,950,000
30/03/2009 19,300 -0.50 ▼ -2.53 20,000 20,000 18,900 25,700 496,010,000
27/03/2009 19,800 -0.20 ▼ -1.00 20,600 21,000 19,500 56,100 1,110,780,000
26/03/2009 20,000 0.20 ▲ 1.01 20,000 20,700 19,800 70,100 1,402,000,000
25/03/2009 19,800 0.10 ▲ 0.51 18,700 20,200 18,700 41,000 811,800,000
24/03/2009 19,700 1.30 ▲ 7.07 19,200 19,700 19,200 62,600 1,233,220,000
23/03/2009 18,400 -1.00 ▼ -5.15 19,000 19,000 18,400 46,000 846,400,000
20/03/2009 19,400 -0.50 ▼ -2.51 20,000 20,400 19,200 61,000 1,183,400,000
19/03/2009 19,900 0.20 ▲ 1.02 21,000 21,000 18,800 125,600 2,499,440,000
18/03/2009 19,700 1.10 ▲ 5.91 19,700 19,700 19,700 22,100 435,370,000
17/03/2009 18,600 0.90 ▲ 5.08 17,500 18,600 17,500 53,200 989,520,000
16/03/2009 17,700 0.70 ▲ 4.12 17,300 17,700 17,000 38,400 679,680,000
13/03/2009 17,000 0.40 ▲ 2.41 17,300 17,900 16,800 36,200 615,400,000
12/03/2009 16,600 -0.60 ▼ -3.49 17,200 17,900 16,400 35,700 592,620,000
11/03/2009 17,200 0.90 ▲ 5.52 17,200 17,200 17,100 39,200 674,240,000
10/03/2009 16,300 0.90 ▲ 5.84 15,300 16,300 15,300 64,700 1,054,610,000
09/03/2009 15,400 0.00 ■■ 0.00 15,300 15,400 15,100 36,700 565,180,000
06/03/2009 15,400 -0.10 ▼ -0.65 15,400 15,500 15,000 8,200 126,280,000
05/03/2009 15,500 0.50 ▲ 3.33 15,800 15,900 15,300 15,300 237,150,000
04/03/2009 15,000 0.20 ▲ 1.35 15,000 15,200 15,000 7,800 117,000,000
03/03/2009 14,800 -0.30 ▼ -1.99 14,900 14,900 14,800 8,500 125,800,000
02/03/2009 15,100 -0.20 ▼ -1.31 14,600 15,400 14,600 15,400 232,540,000
27/02/2009 15,300 0.00 ■■ 0.00 15,000 15,500 15,000 17,700 270,810,000
26/02/2009 15,300 0.00 ■■ 0.00 15,800 15,800 14,500 20,300 310,590,000
25/02/2009 15,300 1.10 ▲ 7.75 15,200 15,300 15,100 21,500 328,950,000
24/02/2009 14,200 -0.80 ▼ -5.33 14,400 14,800 14,200 14,700 208,740,000
23/02/2009 15,000 -1.00 ▼ -6.25 16,000 16,000 14,900 28,600 429,000,000
20/02/2009 16,000 -0.60 ▼ -3.61 16,700 16,800 15,800 15,600 249,600,000
19/02/2009 16,600 0.00 ■■ 0.00 16,600 16,700 16,300 18,000 298,800,000
18/02/2009 16,600 -0.70 ▼ -4.05 16,500 17,000 16,300 26,800 444,880,000
17/02/2009 17,300 -0.90 ▼ -4.95 17,600 17,600 17,300 11,900 205,870,000
16/02/2009 18,200 -0.30 ▼ -1.62 18,500 18,500 18,200 13,700 249,340,000
13/02/2009 18,500 0.00 ■■ 0.00 18,500 18,600 18,000 7,400 136,900,000
12/02/2009 18,500 0.80 ▲ 4.52 18,400 18,800 18,200 15,900 294,150,000
11/02/2009 17,700 -0.40 ▼ -2.21 18,000 18,400 17,500 4,500 79,650,000
10/02/2009 18,100 -0.90 ▼ -4.74 18,000 18,900 18,000 2,400 43,440,000
09/02/2009 19,000 0.10 ▲ 0.53 18,500 19,100 18,500 19,200 364,800,000
06/02/2009 18,900 0.30 ▲ 1.61 18,000 19,400 17,500 8,100 153,090,000
05/02/2009 18,600 -1.10 ▼ -5.58 18,700 19,000 18,600 12,100 225,060,000
04/02/2009 19,700 0.20 ▲ 1.03 20,400 20,400 19,400 6,900 135,930,000
03/02/2009 19,500 -0.70 ▼ -3.47 20,000 20,000 19,500 20,700 403,650,000
02/02/2009 20,200 -0.80 ▼ -3.81 20,900 21,000 20,200 1,200 24,240,000
23/01/2009 21,000 -0.10 ▼ -0.47 19,700 21,100 19,700 7,000 147,000,000
22/01/2009 21,100 0.90 ▲ 4.46 20,200 21,100 19,500 2,200 46,420,000
21/01/2009 20,200 -0.80 ▼ -3.81 20,100 20,500 20,100 11,300 228,260,000
20/01/2009 21,000 -0.50 ▼ -2.33 20,800 21,000 20,800 9,400 197,400,000
19/01/2009 21,500 -0.30 ▼ -1.38 21,600 21,800 21,500 11,900 255,850,000
16/01/2009 21,800 -0.10 ▼ -0.46 22,000 22,000 21,700 8,000 174,400,000
15/01/2009 21,900 0.10 ▲ 0.46 21,900 22,000 21,500 7,600 166,440,000
14/01/2009 21,800 -0.50 ▼ -2.24 22,200 22,200 21,700 10,500 228,900,000
13/01/2009 22,300 -0.10 ▼ -0.45 21,800 22,300 21,700 7,700 171,710,000
12/01/2009 22,400 -0.50 ▼ -2.18 22,000 22,500 22,000 9,600 215,040,000
09/01/2009 22,900 0.90 ▲ 4.09 22,800 23,000 22,500 7,500 171,750,000
08/01/2009 22,000 -0.80 ▼ -3.51 22,500 23,300 22,000 31,100 684,200,000
07/01/2009 22,800 0.10 ▲ 0.44 23,000 23,500 22,600 68,000 1,550,400,000
06/01/2009 22,700 1.30 ▲ 6.07 20,800 22,700 20,800 38,900 883,030,000
05/01/2009 21,400 -0.40 ▼ -1.83 21,800 22,000 21,000 4,000 85,600,000
02/01/2009 21,800 -0.20 ▼ -0.91 21,800 21,800 21,800 7,000 152,600,000
31/12/2008 22,000 -0.20 ▼ -0.90 23,000 23,000 21,200 15,500 341,000,000
30/12/2008 22,200 0.60 ▲ 2.78 21,800 22,700 21,600 34,800 772,560,000
29/12/2008 21,600 -0.40 ▼ -1.82 21,000 21,900 21,000 15,500 334,800,000
26/12/2008 22,000 0.10 ▲ 0.46 21,000 22,400 21,000 16,200 356,400,000
25/12/2008 21,900 -0.50 ▼ -2.23 22,500 22,500 21,800 11,100 243,090,000
24/12/2008 22,400 -0.10 ▼ -0.44 22,000 22,400 21,800 11,600 259,840,000
23/12/2008 22,500 -1.50 ▼ -6.25 23,000 23,000 22,300 53,200 1,197,000,000
22/12/2008 24,000 0.40 ▲ 1.69 24,800 24,800 23,300 16,200 388,800,000
19/12/2008 23,600 0.00 ■■ 0.00 23,000 23,700 22,500 36,200 854,320,000
18/12/2008 23,600 -0.20 ▼ -0.84 24,000 24,000 23,500 10,500 247,800,000
17/12/2008 23,800 0.70 ▲ 3.03 23,600 24,300 23,000 7,600 180,880,000
16/12/2008 23,100 -1.80 ▼ -7.23 23,100 24,000 23,100 16,500 381,150,000
15/12/2008 24,900 1.60 ▲ 6.87 24,700 24,900 24,300 54,500 1,357,050,000
12/12/2008 23,300 1.00 ▲ 4.48 23,000 23,300 23,000 41,000 955,300,000
11/12/2008 22,300 0.80 ▲ 3.72 20,100 22,500 20,100 22,200 495,060,000
10/12/2008 21,500 -1.00 ▼ -4.44 21,500 21,900 21,000 10,300 221,450,000
09/12/2008 22,500 0.20 ▲ 0.90 22,000 23,200 21,500 7,900 177,750,000
08/12/2008 22,300 -1.50 ▼ -6.30 22,500 23,700 22,100 14,500 323,350,000
05/12/2008 23,800 -1.10 ▼ -4.42 23,900 23,900 23,400 8,900 211,820,000
04/12/2008 24,900 0.50 ▲ 2.05 25,000 25,000 24,500 18,800 468,120,000
03/12/2008 24,400 0.40 ▲ 1.67 25,500 25,500 24,200 2,900 70,760,000
02/12/2008 24,000 -1.30 ▼ -5.14 24,000 24,900 24,000 3,100 74,400,000
01/12/2008 25,300 0.30 ▲ 1.20 26,300 26,300 24,900 17,600 445,280,000
28/11/2008 25,000 1.50 ▲ 6.38 24,400 25,000 24,400 13,500 337,500,000
27/11/2008 23,500 -0.90 ▼ -3.69 23,600 24,300 23,000 8,600 202,100,000
26/11/2008 24,400 -1.10 ▼ -4.31 25,300 25,300 23,700 12,500 305,000,000
25/11/2008 25,500 1.30 ▲ 5.37 25,000 26,000 24,900 12,300 313,650,000
24/11/2008 24,200 -0.80 ▼ -3.20 24,600 26,300 24,200 27,500 665,500,000
21/11/2008 25,000 0.20 ▲ 0.81 24,000 25,100 23,200 25,100 627,500,000
20/11/2008 24,800 -1.20 ▼ -4.62 25,000 25,500 24,600 49,000 1,215,200,000
19/11/2008 26,000 -1.10 ▼ -4.06 27,700 27,700 25,400 43,900 1,141,400,000
18/11/2008 27,100 -1.00 ▼ -3.56 27,200 27,900 26,600 19,600 531,160,000
17/11/2008 28,100 -1.30 ▼ -4.42 28,500 28,800 27,900 19,500 547,950,000
14/11/2008 29,400 0.70 ▲ 2.44 30,200 30,200 28,500 21,200 623,280,000
13/11/2008 28,700 -1.40 ▼ -4.65 27,000 29,500 27,000 15,100 433,370,000
12/11/2008 30,100 0.70 ▲ 2.38 27,900 30,100 27,700 64,600 1,944,460,000
11/11/2008 29,400 -2.10 ▼ -6.67 30,000 30,200 29,400 26,200 770,280,000
10/11/2008 31,500 0.70 ▲ 2.27 31,500 32,900 29,500 54,200 1,707,300,000
07/11/2008 30,800 -1.90 ▼ -5.81 31,000 32,000 30,800 61,900 1,906,520,000
06/11/2008 32,700 0.30 ▲ 0.93 30,400 34,600 30,200 138,200 4,519,140,000
05/11/2008 32,400 2.00 ▲ 6.58 32,400 32,400 32,400 8,600 278,640,000
04/11/2008 30,400 1.10 ▲ 3.75 29,000 30,400 29,000 29,400 893,760,000
03/11/2008 29,300 1.90 ▲ 6.93 29,300 29,300 26,100 84,700 2,481,710,000
31/10/2008 27,400 1.20 ▲ 4.58 27,200 27,400 27,000 37,700 1,032,980,000
30/10/2008 26,200 1.50 ▲ 6.07 25,500 26,200 24,700 34,900 914,380,000
29/10/2008 24,700 0.20 ▲ 0.82 24,700 24,700 23,100 52,500 1,296,750,000
28/10/2008 24,500 -0.20 ▼ -0.81 23,000 24,500 23,000 61,400 1,504,300,000
27/10/2008 24,700 -1.80 ▼ -6.79 25,000 25,000 24,700 14,300 353,210,000
24/10/2008 26,500 -1.80 ▼ -6.36 26,800 27,000 26,500 59,600 1,579,400,000
23/10/2008 28,300 -2.70 ▼ -8.71 28,500 28,900 28,300 31,600 894,280,000
22/10/2008 31,000 -0.80 ▼ -2.52 30,700 31,000 29,600 12,400 384,400,000
21/10/2008 31,800 1.50 ▲ 4.95 32,500 32,500 30,400 32,000 1,017,600,000
20/10/2008 30,300 -0.40 ▼ -1.30 32,700 32,700 30,000 23,600 715,080,000
17/10/2008 30,700 0.30 ▲ 0.99 31,100 31,200 29,600 27,400 841,180,000
16/10/2008 30,400 -2.90 ▼ -8.71 30,300 31,000 30,300 43,600 1,325,440,000
15/10/2008 33,300 2.10 ▲ 6.73 33,200 33,300 31,000 66,400 2,211,120,000
14/10/2008 31,200 1.70 ▲ 5.76 31,200 31,200 31,200 400 12,480,000
13/10/2008 29,500 -1.10 ▼ -3.59 28,800 32,000 28,500 49,800 1,469,100,000
10/10/2008 30,600 -1.40 ▼ -4.38 30,600 30,600 30,600 9,300 284,580,000
09/10/2008 32,000 -2.00 ▼ -5.88 31,700 35,000 31,700 87,200 2,790,400,000
08/10/2008 34,000 -2.50 ▼ -6.85 34,000 34,600 34,000 59,100 2,009,400,000
07/10/2008 36,500 -2.70 ▼ -6.89 36,500 36,500 36,500 6,200 226,300,000
06/10/2008 39,200 -2.80 ▼ -6.67 39,200 39,300 39,200 18,000 705,600,000
03/10/2008 42,000 -1.20 ▼ -2.78 42,000 43,000 41,500 27,700 1,163,400,000
02/10/2008 43,200 1.70 ▲ 4.10 44,000 44,500 42,300 52,700 2,276,640,000
01/10/2008 41,500 0.20 ▲ 0.48 41,300 44,000 40,000 84,200 3,494,300,000
30/09/2008 41,300 -2.70 ▼ -6.14 41,300 41,300 41,300 1,900 78,470,000
29/09/2008 44,000 1.00 ▲ 2.33 45,900 46,000 41,700 70,900 3,119,600,000
26/09/2008 43,000 1.50 ▲ 3.61 43,000 43,000 41,500 115,700 4,975,100,000
25/09/2008 55,000 3.10 ▲ 5.97 49,000 55,000 49,000 110,800 6,094,000,000
24/09/2008 51,900 -0.60 ▼ -1.14 55,000 55,000 50,000 94,000 4,878,600,000
23/09/2008 52,500 2.40 ▲ 4.79 52,900 53,500 49,500 212,600 11,161,500,000
22/09/2008 50,100 2.00 ▲ 4.16 50,100 50,100 50,100 1,300 65,130,000
19/09/2008 48,100 3.10 ▲ 6.89 42,000 48,100 42,000 23,200 1,115,920,000
18/09/2008 45,000 -2.00 ▼ -4.26 45,000 45,000 45,000 20,800 936,000,000
17/09/2008 47,000 -3.00 ▼ -6.00 47,000 53,800 46,800 126,500 5,945,500,000
16/09/2008 50,000 -5.00 ▼ -9.09 51,500 56,300 49,100 150,800 7,540,000,000
15/09/2008 55,000 1.60 ▲ 3.00 49,700 57,100 49,700 128,500 7,067,500,000
12/09/2008 53,400 -3.60 ▼ -6.32 53,400 53,400 53,400 13,800 736,920,000
11/09/2008 57,000 -4.00 ▼ -6.56 60,000 63,000 56,600 102,800 5,859,600,000
10/09/2008 61,000 2.80 ▲ 4.81 62,000 65,000 56,900 107,800 6,575,800,000
09/09/2008 58,200 -4.70 ▼ -7.47 61,800 65,900 58,000 53,500 3,113,700,000
08/09/2008 62,900 -0.80 ▼ -1.26 61,500 65,000 61,500 97,700 6,145,330,000
05/09/2008 63,700 -5.30 ▼ -7.68 68,400 68,400 63,700 70,700 4,503,590,000
04/09/2008 69,000 4.30 ▲ 6.65 69,200 69,200 62,000 225,100 15,531,900,000
03/09/2008 64,700 0.30 ▲ 0.47 64,700 64,700 64,500 15,900 1,028,730,000
29/08/2008 64,400 0.00 ■■ 0.00 59,900 66,000 59,900 194,900 12,551,560,000
28/08/2008 64,400 -1.60 ▼ -2.42 66,000 66,000 64,400 55,100 3,548,440,000
27/08/2008 66,000 0.40 ▲ 0.61 68,000 70,100 65,600 226,700 14,962,200,000
26/08/2008 65,600 4.20 ▲ 6.84 65,600 65,600 65,000 72,900 4,782,240,000
25/08/2008 61,400 3.90 ▲ 6.78 61,400 61,400 59,100 50,000 3,070,000,000
22/08/2008 57,500 1.50 ▲ 2.68 58,000 58,200 55,000 123,000 7,072,500,000
21/08/2008 56,000 4.80 ▲ 9.38 50,100 56,100 50,100 161,100 9,021,600,000
20/08/2008 51,200 -2.80 ▼ -5.19 51,300 55,000 51,200 141,200 7,229,440,000
19/08/2008 54,000 0.20 ▲ 0.37 57,300 57,400 50,000 130,900 7,068,600,000
18/08/2008 53,800 3.50 ▲ 6.96 53,800 53,800 52,800 107,000 5,756,600,000
15/08/2008 50,300 1.50 ▲ 3.07 50,300 50,300 50,300 17,800 895,340,000
14/08/2008 48,800 1.00 ▲ 2.09 48,500 48,800 47,200 80,000 3,904,000,000
13/08/2008 47,800 0.40 ▲ 0.84 48,700 48,700 45,100 126,700 6,056,260,000
12/08/2008 47,400 1.80 ▲ 3.95 47,400 47,400 45,000 143,800 6,816,120,000
11/08/2008 45,600 2.00 ▲ 4.59 44,500 45,600 44,500 76,800 3,502,080,000
08/08/2008 43,600 -0.10 ▼ -0.23 43,200 45,000 42,800 41,900 1,826,840,000
07/08/2008 43,700 -0.80 ▼ -1.80 45,000 45,300 42,100 102,700 4,487,990,000
06/08/2008 44,500 2.40 ▲ 5.70 42,500 45,800 42,500 344,800 15,343,600,000
05/08/2008 42,100 -1.70 ▼ -3.88 44,000 45,400 42,100 112,300 4,727,830,000
04/08/2008 43,800 1.60 ▲ 3.79 43,800 43,800 43,800 10,800 473,040,000
01/08/2008 42,200 1.30 ▲ 3.18 42,200 42,200 42,000 77,200 3,257,840,000
31/07/2008 40,900 1.40 ▲ 3.54 40,900 40,900 39,500 101,000 4,130,900,000
30/07/2008 39,500 1.50 ▲ 3.95 39,500 39,500 37,500 345,300 13,639,350,000
29/07/2008 38,000 1.20 ▲ 3.26 38,000 38,000 38,000 24,000 912,000,000
28/07/2008 36,800 1.60 ▲ 4.55 35,400 36,800 34,400 37,000 1,361,600,000
25/07/2008 35,200 0.70 ▲ 2.03 35,200 36,600 33,800 82,300 2,896,960,000
24/07/2008 34,500 -0.50 ▼ -1.43 33,300 35,900 33,300 204,000 7,038,000,000
23/07/2008 35,000 -0.80 ▼ -2.23 34,400 37,200 34,400 185,300 6,485,500,000
22/07/2008 35,800 -0.10 ▼ -0.28 35,800 35,800 35,800 300 10,740,000
21/07/2008 35,900 -1.50 ▼ -4.01 38,700 38,700 35,900 95,800 3,439,220,000
18/07/2008 37,400 1.40 ▲ 3.89 37,400 37,400 36,100 133,400 4,989,160,000
17/07/2008 36,000 1.30 ▲ 3.75 36,000 36,000 36,000 800 28,800,000
16/07/2008 34,700 1.30 ▲ 3.89 34,700 34,700 32,500 270,900 9,400,230,000
15/07/2008 33,400 1.20 ▲ 3.73 33,400 33,400 33,400 6,900 230,460,000
14/07/2008 32,200 1.20 ▲ 3.87 32,200 32,200 32,200 1,500 48,300,000
11/07/2008 31,000 1.10 ▲ 3.68 31,000 31,000 31,000 1,000 31,000,000
10/07/2008 29,900 1.10 ▲ 3.82 29,900 29,900 29,900 11,400 340,860,000
09/07/2008 28,800 0.00 ■■ 0.00 28,800 28,800 28,800 6,700 192,960,000
08/07/2008 28,800 0.80 ▲ 2.86 28,800 28,800 26,600 121,500 3,499,200,000
07/07/2008 28,000 1.00 ▲ 3.70 28,000 28,000 26,000 210,200 5,885,600,000
04/07/2008 27,000 1.00 ▲ 3.85 27,000 27,000 27,000 8,700 234,900,000
03/07/2008 26,000 0.80 ▲ 3.17 26,000 26,000 26,000 8,200 213,200,000
02/07/2008 25,200 0.80 ▲ 3.28 25,200 25,200 23,600 109,600 2,761,920,000
01/07/2008 24,400 0.50 ▲ 2.09 24,400 24,400 24,000 12,300 300,120,000
30/06/2008 23,900 1.20 ▲ 5.29 22,200 23,900 22,200 56,200 1,343,180,000
27/06/2008 22,700 -1.20 ▼ -5.02 23,000 23,800 22,700 35,600 808,120,000
26/06/2008 23,900 -0.10 ▼ -0.42 24,800 24,800 23,000 31,200 745,680,000
25/06/2008 24,000 0.60 ▲ 2.56 23,100 24,000 23,100 40,300 967,200,000
24/06/2008 23,400 -0.10 ▼ -0.43 22,800 24,000 22,300 27,200 636,480,000
23/06/2008 23,500 0.00 ■■ 0.00 22,600 24,400 22,600 70,500 1,656,750,000
20/06/2008 23,500 -0.90 ▼ -3.69 23,500 23,500 23,500 2,100 49,350,000
19/06/2008 24,400 0.00 ■■ 0.00 24,400 24,400 24,400 2,700 65,880,000
18/06/2008 24,400 -0.70 ▼ -2.79 25,800 25,800 24,400 55,000 1,342,000,000
17/06/2008 25,100 0.70 ▲ 2.87 25,100 25,100 25,100 3,800 95,380,000
16/06/2008 24,400 0.70 ▲ 2.95 24,400 24,400 24,400 15,800 385,520,000
13/06/2008 23,700 0.40 ▲ 1.72 23,700 23,700 23,700 33,700 798,690,000
12/06/2008 23,300 0.20 ▲ 0.87 22,700 23,300 22,100 67,100 1,563,430,000
11/06/2008 23,100 0.60 ▲ 2.67 21,900 23,100 21,900 109,100 2,520,210,000
10/06/2008 22,500 -0.60 ▼ -2.60 22,500 22,500 22,500 8,500 191,250,000
09/06/2008 23,100 -0.70 ▼ -2.94 23,100 23,100 23,100 3,000 69,300,000
06/06/2008 23,800 -0.70 ▼ -2.86 23,800 23,800 23,800 100 2,380,000
05/06/2008 24,500 -0.70 ▼ -2.78 24,500 24,500 24,500 700 17,150,000
04/06/2008 25,200 -0.70 ▼ -2.70 25,200 25,200 25,200 100 2,520,000
03/06/2008 25,900 -0.80 ▼ -3.00 25,900 25,900 25,900 300 7,770,000
02/06/2008 26,700 -0.80 ▼ -2.91 26,700 26,700 26,700 200 5,340,000
30/05/2008 27,500 -0.80 ▼ -2.83 27,500 27,500 27,500 1,300 35,750,000
29/05/2008 28,300 -0.80 ▼ -2.75 28,300 28,300 28,300 7,900 223,570,000
28/05/2008 29,100 -0.90 ▼ -3.00 29,100 29,100 29,100 300 8,730,000
27/05/2008 30,000 -0.90 ▼ -2.91 30,000 30,000 30,000 100 3,000,000
26/05/2008 30,900 0.00 ■■ 0.00 30,900 30,900 30,900 0 0
23/05/2008 30,900 -0.90 ▼ -2.83 30,900 30,900 30,900 200 6,180,000
22/05/2008 31,800 -0.90 ▼ -2.75 31,800 31,800 31,800 200 6,360,000
21/05/2008 32,700 -1.00 ▼ -2.97 32,700 32,700 32,700 400 13,080,000
20/05/2008 33,700 -1.00 ▼ -2.88 33,700 33,700 33,700 100 3,370,000
19/05/2008 34,700 -1.00 ▼ -2.80 34,700 34,700 34,700 400 13,880,000
16/05/2008 35,700 -1.10 ▼ -2.99 35,700 35,700 35,700 17,000 606,900,000
15/05/2008 36,800 -1.10 ▼ -2.90 36,800 36,800 36,800 100 3,680,000
14/05/2008 37,900 -1.10 ▼ -2.82 37,900 37,900 37,900 100 3,790,000
13/05/2008 39,000 -1.20 ▼ -2.99 39,000 39,000 39,000 100 3,900,000
12/05/2008 40,200 -1.20 ▼ -2.90 40,200 40,200 40,200 100 4,020,000
09/05/2008 41,400 -1.20 ▼ -2.82 41,400 41,400 41,400 100 4,140,000
08/05/2008 42,600 -1.30 ▼ -2.96 42,600 42,600 42,600 600 25,560,000
07/05/2008 43,900 -1.30 ▼ -2.88 43,900 43,900 43,900 400 17,560,000
06/05/2008 45,200 -1.30 ▼ -2.80 45,200 45,200 45,200 100 4,520,000
05/05/2008 46,500 -1.30 ▼ -2.72 46,500 46,500 46,500 600 27,900,000
29/04/2008 47,800 -1.20 ▼ -2.45 47,800 49,000 47,800 16,300 779,140,000
28/04/2008 49,000 -1.50 ▼ -2.97 49,000 51,000 49,000 54,900 2,690,100,000
25/04/2008 50,500 -1.50 ▼ -2.88 50,500 50,500 50,500 4,500 227,250,000
24/04/2008 52,000 -1.60 ▼ -2.99 52,000 53,000 52,000 29,000 1,508,000,000
23/04/2008 53,600 -1.60 ▼ -2.90 53,600 53,600 53,600 100 5,360,000
22/04/2008 55,200 -1.70 ▼ -2.99 55,200 55,200 55,200 600 33,120,000
21/04/2008 56,900 -1.10 ▼ -1.90 56,900 56,900 56,900 2,500 142,250,000
18/04/2008 58,000 -3.40 ▼ -5.54 60,500 61,000 58,000 13,800 800,400,000
17/04/2008 61,400 1.60 ▲ 2.68 58,100 61,500 58,100 74,500 4,574,300,000
16/04/2008 59,800 -1.80 ▼ -2.92 59,800 59,800 59,800 6,200 370,760,000
11/04/2008 61,600 -1.90 ▼ -2.99 61,600 61,600 61,600 2,400 147,840,000
10/04/2008 63,500 -1.60 ▼ -2.46 63,500 63,500 63,500 100 6,350,000
09/04/2008 65,100 -3.80 ▼ -5.52 67,000 67,100 65,100 10,500 683,550,000
08/04/2008 68,900 1.70 ▲ 2.53 69,200 69,200 65,200 107,200 7,386,080,000
07/04/2008 67,200 1.90 ▲ 2.91 67,200 67,200 67,200 200 13,440,000
04/04/2008 65,300 1.20 ▲ 1.87 65,300 65,300 65,300 100 6,530,000
03/04/2008 64,100 1.20 ▲ 1.91 64,100 64,100 64,100 1,100 70,510,000
02/04/2008 62,900 1.20 ▲ 1.94 62,900 62,900 62,900 7,200 452,880,000
01/04/2008 61,700 1.20 ▲ 1.98 61,700 61,700 61,700 10,200 629,340,000
31/03/2008 60,500 1.10 ▲ 1.85 60,500 60,500 60,500 100 6,050,000
28/03/2008 59,400 1.10 ▲ 1.89 59,400 59,400 59,400 500 29,700,000
27/03/2008 58,300 0.60 ▲ 1.04 58,300 58,300 58,300 500 29,150,000
26/03/2008 57,700 0.10 ▲ 0.17 51,900 60,000 51,900 61,300 3,537,010,000
25/03/2008 57,600 -6.00 ▼ -9.43 58,400 58,400 57,600 8,700 501,120,000
24/03/2008 63,600 -6.20 ▼ -8.88 64,000 65,000 63,600 15,100 960,360,000
21/03/2008 69,800 -5.30 ▼ -7.06 74,000 75,000 69,800 61,600 4,299,680,000
20/03/2008 75,100 0.10 ▲ 0.13 78,400 79,800 75,000 42,900 3,221,790,000
19/03/2008 75,000 -2.10 ▼ -2.72 80,000 82,000 72,000 42,000 3,150,000,000
18/03/2008 77,100 -7.90 ▼ -9.29 80,000 80,000 77,100 85,500 6,592,050,000
17/03/2008 85,000 -9.00 ▼ -9.57 92,200 92,200 84,700 68,000 5,780,000,000
14/03/2008 94,000 -1.50 ▼ -1.57 93,100 95,200 93,100 43,700 4,107,800,000
13/03/2008 95,500 0.50 ▲ 0.53 99,100 99,100 93,500 27,900 2,664,450,000
12/03/2008 95,000 4.00 ▲ 4.40 89,000 98,000 89,000 44,700 4,246,500,000
11/03/2008 91,000 -5.00 ▼ -5.21 98,000 98,000 91,000 68,000 6,188,000,000
10/03/2008 96,000 2.50 ▲ 2.67 102,800 102,800 90,200 181,000 17,376,000,000
07/03/2008 93,500 8.10 ▲ 9.48 93,500 93,500 93,500 53,600 5,011,600,000
06/03/2008 85,400 8.00 ▲ 10.34 80,000 85,400 80,000 12,300 1,050,420,000
05/03/2008 77,400 -8.40 ▼ -9.79 77,300 85,500 77,300 94,300 7,298,820,000
04/03/2008 85,800 -7.50 ▼ -8.04 86,600 86,600 85,800 8,500 729,300,000
03/03/2008 93,300 -10.70 ▼ -10.29 103,600 106,000 93,300 77,700 7,249,410,000
29/02/2008 104,000 -3.00 ▼ -2.80 107,000 107,000 102,100 47,400 4,929,600,000
28/02/2008 107,000 1.00 ▲ 0.94 106,000 110,000 105,000 51,000 5,457,000,000
27/02/2008 106,000 0.00 ■■ 0.00 102,000 115,000 101,000 41,200 4,367,200,000
26/02/2008 106,000 -11.30 ▼ -9.63 123,000 125,000 105,100 48,900 5,183,400,000
25/02/2008 117,300 4.30 ▲ 3.81 110,000 117,300 110,000 24,900 2,920,770,000
22/02/2008 113,000 0.10 ▲ 0.09 105,000 120,000 101,800 104,800 11,842,400,000
21/02/2008 112,900 -8.60 ▼ -7.08 115,000 122,900 112,900 31,900 3,601,510,000
20/02/2008 121,500 -10.50 ▼ -7.95 133,900 133,900 120,300 36,400 4,422,600,000
19/02/2008 132,000 -1.00 ▼ -0.75 133,000 137,500 126,100 38,500 5,082,000,000
18/02/2008 133,000 -7.00 ▼ -5.00 135,000 136,000 130,000 45,500 6,051,500,000
15/02/2008 140,000 -2.00 ▼ -1.41 142,000 142,000 138,000 19,700 2,758,000,000
14/02/2008 142,000 1.00 ▲ 0.71 142,500 148,000 140,000 23,500 3,337,000,000
13/02/2008 141,000 -6.00 ▼ -4.08 148,000 148,000 140,000 40,100 5,654,100,000
12/02/2008 147,000 -7.00 ▼ -4.55 153,000 153,000 146,000 26,300 3,866,100,000
01/02/2008 154,000 2.00 ▲ 1.32 153,200 158,000 152,000 44,300 6,822,200,000
31/01/2008 152,000 -2.40 ▼ -1.55 162,900 163,000 144,000 45,200 6,870,400,000
30/01/2008 154,400 14.40 ▲ 10.29 145,000 154,400 145,000 88,500 13,664,400,000
29/01/2008 140,000 3.00 ▲ 2.19 138,000 148,000 136,800 64,700 9,058,000,000
28/01/2008 137,000 0.00 ■■ 0.00 139,000 139,500 135,600 22,400 3,068,800,000
25/01/2008 137,000 1.50 ▲ 1.11 137,000 139,500 135,600 27,500 3,767,500,000
24/01/2008 135,500 -3.60 ▼ -2.59 141,200 143,000 133,000 50,700 6,869,850,000
23/01/2008 139,100 -1.50 ▼ -1.07 140,000 140,200 133,500 53,700 7,469,670,000
22/01/2008 140,600 -4.20 ▼ -2.90 142,000 142,000 138,000 48,500 6,819,100,000
21/01/2008 144,800 -2.20 ▼ -1.50 142,000 144,900 140,000 26,500 3,837,200,000
18/01/2008 147,000 6.00 ▲ 4.26 140,000 151,000 137,100 64,300 9,452,100,000
17/01/2008 141,000 1.90 ▲ 1.37 150,000 152,000 128,000 94,900 13,380,900,000
16/01/2008 139,100 12.10 ▲ 9.53 133,000 139,100 130,100 45,400 6,315,140,000
15/01/2008 127,000 -10.20 ▼ -7.43 135,000 135,100 125,000 73,900 9,385,300,000
14/01/2008 137,200 -10.80 ▼ -7.30 148,900 148,900 136,500 59,200 8,122,240,000
11/01/2008 148,000 -1.00 ▼ -0.67 144,000 155,000 144,000 35,300 5,224,400,000
10/01/2008 149,000 -1.60 ▼ -1.06 147,000 150,500 140,000 39,100 5,825,900,000
09/01/2008 150,600 -3.40 ▼ -2.21 154,000 157,900 150,000 34,800 5,240,880,000
08/01/2008 154,000 -1.00 ▼ -0.65 148,000 162,000 147,600 77,200 11,888,800,000
07/01/2008 155,000 -9.40 ▼ -5.72 158,000 162,000 152,100 36,300 5,626,500,000
04/01/2008 164,400 -2.60 ▼ -1.56 166,000 166,000 161,000 20,500 3,370,200,000
03/01/2008 167,000 -3.00 ▼ -1.76 170,000 170,000 165,000 20,400 3,406,800,000
02/01/2008 170,000 -3.00 ▼ -1.73 173,000 173,000 168,000 25,500 4,335,000,000
28/12/2007 173,000 2.30 ▲ 1.35 170,000 173,000 169,000 24,300 4,203,900,000
27/12/2007 170,700 0.70 ▲ 0.41 170,000 171,000 170,000 36,400 6,213,480,000
26/12/2007 170,000 0.10 ▲ 0.06 166,000 173,500 165,500 46,600 7,922,000,000
25/12/2007 169,900 -1.10 ▼ -0.64 171,000 171,000 167,500 45,700 7,764,430,000
24/12/2007 171,000 -3.00 ▼ -1.72 173,000 174,000 168,000 42,500 7,267,500,000
21/12/2007 174,000 4.00 ▲ 2.35 163,000 176,000 162,000 101,600 17,678,400,000
20/12/2007 170,000 -16.00 ▼ -8.60 186,000 186,000 166,600 67,700 11,509,000,000
19/12/2007 186,000 11.00 ▲ 6.29 180,000 188,400 179,000 22,300 4,147,800,000
18/12/2007 175,000 -1.20 ▼ -0.68 165,000 180,000 163,000 23,800 4,165,000,000
17/12/2007 176,200 -14.80 ▼ -7.75 191,000 191,000 172,500 11,400 2,008,680,000
14/12/2007 191,000 -3.00 ▼ -1.55 191,200 192,000 190,000 5,200 993,200,000
13/12/2007 194,000 -5.00 ▼ -2.51 193,000 195,000 192,100 4,100 795,400,000
12/12/2007 199,000 0.10 ▲ 0.05 198,000 205,000 195,000 23,900 4,756,100,000
11/12/2007 198,900 -4.20 ▼ -2.07 199,000 199,000 197,100 8,600 1,710,540,000
10/12/2007 203,100 -3.90 ▼ -1.88 205,000 205,500 202,200 12,500 2,538,750,000
07/12/2007 207,000 -0.50 ▼ -0.24 208,100 208,100 203,000 32,800 6,789,600,000
06/12/2007 207,500 -6.10 ▼ -2.86 207,000 209,000 207,000 15,600 3,237,000,000
05/12/2007 213,600 0.10 ▲ 0.05 215,000 215,000 200,000 32,000 6,835,200,000
04/12/2007 213,500 9.50 ▲ 4.66 207,000 220,000 207,000 21,800 4,654,300,000
03/12/2007 204,000 3.00 ▲ 1.49 204,000 204,000 200,300 15,900 3,243,600,000
30/11/2007 201,000 -1.50 ▼ -0.74 201,000 202,000 200,000 7,700 1,547,700,000
29/11/2007 202,500 3.50 ▲ 1.76 199,000 205,000 199,000 16,000 3,240,000,000
28/11/2007 199,000 0.50 ▲ 0.25 201,000 201,000 199,000 3,500 696,500,000
27/11/2007 198,500 -1.50 ▼ -0.75 198,000 203,000 198,000 14,800 2,937,800,000
26/11/2007 200,000 2.00 ▲ 1.01 195,000 200,000 195,000 14,200 2,840,000,000
23/11/2007 198,000 -2.50 ▼ -1.25 201,000 202,000 194,000 19,200 3,801,600,000
22/11/2007 200,500 -4.00 ▼ -1.96 203,000 205,000 199,000 15,100 3,027,550,000
21/11/2007 204,500 -2.50 ▼ -1.21 205,000 208,000 199,000 20,500 4,192,250,000
20/11/2007 207,000 -3.00 ▼ -1.43 212,000 212,000 204,100 25,700 5,319,900,000
19/11/2007 210,000 12.00 ▲ 6.06 198,000 210,000 198,000 15,200 3,192,000,000
16/11/2007 198,000 -6.00 ▼ -2.94 202,000 202,000 193,100 14,000 2,772,000,000
15/11/2007 204,000 -5.70 ▼ -2.72 224,900 226,000 190,000 17,800 3,631,200,000
14/11/2007 209,700 19.90 ▲ 10.48 182,000 209,700 175,000 26,500 5,557,050,000
13/11/2007 189,800 -15.20 ▼ -7.41 192,100 197,000 189,800 17,800 3,378,440,000
12/11/2007 205,000 -15.00 ▼ -6.82 216,000 218,000 200,200 17,800 3,649,000,000
09/11/2007 220,000 -10.00 ▼ -4.35 220,000 221,000 215,000 16,200 3,564,000,000
08/11/2007 230,000 0.00 ■■ 0.00 240,000 240,000 226,000 12,200 2,806,000,000
07/11/2007 230,000 1.00 ▲ 0.44 227,000 246,900 225,500 27,900 6,417,000,000
06/11/2007 229,000 -4.00 ▼ -1.72 227,000 230,000 221,000 23,900 5,473,100,000
05/11/2007 233,000 -12.00 ▼ -4.90 240,000 240,000 225,000 18,600 4,333,800,000
02/11/2007 245,000 -5.00 ▼ -2.00 274,500 274,600 235,000 17,800 4,361,000,000
01/11/2007 250,000 21.00 ▲ 9.17 250,000 250,000 245,000 19,900 4,975,000,000
31/10/2007 229,000 -3.00 ▼ -1.29 234,600 234,600 220,000 50,600 11,587,400,000
30/10/2007 232,000 -13.00 ▼ -5.31 240,000 240,000 231,300 25,900 6,008,800,000
29/10/2007 245,000 -15.00 ▼ -5.77 268,000 268,000 239,900 40,100 9,824,500,000
26/10/2007 260,000 -19.00 ▼ -6.81 285,000 300,000 253,000 20,000 5,200,000,000
25/10/2007 279,000 21.00 ▲ 8.14 265,000 284,000 265,000 73,100 20,394,900,000
24/10/2007 258,000 8.00 ▲ 3.20 245,000 267,000 235,000 50,200 12,951,600,000
23/10/2007 250,000 6.20 ▲ 2.54 260,000 264,900 241,100 47,100 11,775,000,000
22/10/2007 243,800 12.70 ▲ 5.50 240,000 243,800 235,000 67,300 16,407,740,000
19/10/2007 231,100 21.30 ▲ 10.15 209,000 231,100 191,000 50,400 11,647,440,000
18/10/2007 209,800 -5.20 ▼ -2.42 210,000 215,000 209,800 72,600 15,231,480,000
17/10/2007 215,000 -6.30 ▼ -2.85 243,400 243,400 205,000 79,500 17,092,500,000
16/10/2007 221,300 18.60 ▲ 9.18 221,300 221,300 221,300 31,200 6,904,560,000
15/10/2007 202,700 15.70 ▲ 8.40 200,000 202,700 192,000 50,700 10,276,890,000
12/10/2007 187,000 15.30 ▲ 8.91 187,700 187,700 175,100 63,200 11,818,400,000
11/10/2007 171,700 6.70 ▲ 4.06 171,700 171,700 165,000 51,600 8,859,720,000
10/10/2007 165,000 9.70 ▲ 6.25 148,000 173,000 143,000 64,900 10,708,500,000
09/10/2007 155,300 5.30 ▲ 3.53 164,000 164,000 155,300 28,500 4,426,050,000
08/10/2007 150,000 -8.90 ▼ -5.60 174,700 174,700 147,000 60,700 9,105,000,000
05/10/2007 158,900 13.50 ▲ 9.28 158,900 158,900 158,900 34,500 5,482,050,000
04/10/2007 145,400 9.80 ▲ 7.23 140,000 145,400 138,000 34,800 5,059,920,000
03/10/2007 135,600 12.10 ▲ 9.80 135,600 135,600 125,000 65,400 8,868,240,000
02/10/2007 123,500 10.90 ▲ 9.68 123,800 123,800 120,000 69,200 8,546,200,000
01/10/2007 112,600 5.00 ▲ 4.65 112,600 112,600 112,600 12,500 1,407,500,000
28/09/2007 107,600 9.60 ▲ 9.80 99,000 107,600 97,500 44,800 4,820,480,000
27/09/2007 98,000 0.10 ▲ 0.10 100,000 100,000 97,000 17,400 1,705,200,000
26/09/2007 97,900 0.10 ▲ 0.10 98,100 99,500 97,500 18,400 1,801,360,000
25/09/2007 97,800 2.00 ▲ 2.09 97,900 98,500 95,300 29,700 2,904,660,000
24/09/2007 95,800 0.80 ▲ 0.84 93,000 96,000 93,000 21,200 2,030,960,000
21/09/2007 95,000 -1.00 ▼ -1.04 97,300 97,300 94,100 8,000 760,000,000
20/09/2007 96,000 1.40 ▲ 1.48 98,000 98,000 94,000 23,800 2,284,800,000
19/09/2007 94,600 1.50 ▲ 1.61 94,000 94,600 93,800 23,200 2,194,720,000
18/09/2007 93,100 0.80 ▲ 0.87 93,000 93,300 92,200 17,600 1,638,560,000
17/09/2007 92,300 0.50 ▲ 0.54 91,000 92,300 91,000 21,100 1,947,530,000
14/09/2007 91,800 -0.20 ▼ -0.22 93,000 93,500 90,000 22,300 2,047,140,000
13/09/2007 92,000 -3.50 ▼ -3.66 96,000 96,000 90,500 17,000 1,564,000,000
12/09/2007 95,500 1.00 ▲ 1.06 97,000 97,900 95,000 37,500 3,581,250,000
11/09/2007 94,500 2.00 ▲ 2.16 95,000 95,900 93,500 50,300 4,753,350,000
10/09/2007 92,500 5.60 ▲ 6.44 87,300 94,000 86,000 42,200 3,903,500,000
07/09/2007 86,900 2.90 ▲ 3.45 84,000 86,900 83,900 24,200 2,102,980,000
06/09/2007 84,000 -0.50 ▼ -0.59 83,000 84,000 82,500 5,900 495,600,000
05/09/2007 84,500 0.50 ▲ 0.60 84,000 84,500 82,500 7,100 599,950,000
04/09/2007 84,000 -0.50 ▼ -0.59 86,000 87,000 84,000 17,100 1,436,400,000
31/08/2007 84,500 2.00 ▲ 2.42 81,500 85,000 81,500 21,100 1,782,950,000
30/08/2007 82,500 3.00 ▲ 3.77 79,500 82,500 79,500 14,000 1,155,000,000
29/08/2007 79,500 -0.50 ▼ -0.62 79,000 80,000 79,000 3,100 246,450,000
28/08/2007 80,000 -0.30 ▼ -0.37 81,000 81,000 79,700 8,300 664,000,000
27/08/2007 80,300 0.30 ▲ 0.38 82,000 82,000 80,200 10,200 819,060,000
24/08/2007 80,000 2.10 ▲ 2.70 79,000 80,000 77,400 6,700 536,000,000
23/08/2007 77,900 -2.00 ▼ -2.50 80,000 80,000 76,000 5,800 451,820,000
22/08/2007 79,900 -1.60 ▼ -1.96 81,100 81,200 79,900 6,300 503,370,000
21/08/2007 81,500 0.00 ■■ 0.00 81,500 82,100 81,000 7,600 619,400,000
20/08/2007 81,500 -1.00 ▼ -1.21 82,000 83,000 80,000 7,900 643,850,000
17/08/2007 82,500 -3.00 ▼ -3.51 83,000 83,500 82,500 9,600 792,000,000
16/08/2007 85,500 -1.00 ▼ -1.16 86,000 86,000 85,000 6,400 547,200,000
15/08/2007 86,500 -0.50 ▼ -0.57 86,500 86,600 86,000 8,200 709,300,000
14/08/2007 87,000 1.50 ▲ 1.75 85,000 87,000 84,000 8,200 713,400,000
13/08/2007 85,500 -2.50 ▼ -2.84 83,100 86,000 83,100 8,500 726,750,000
10/08/2007 88,000 -2.50 ▼ -2.76 91,000 91,000 86,000 4,500 396,000,000
09/08/2007 90,500 1.50 ▲ 1.69 90,000 90,500 88,500 13,300 1,203,650,000
08/08/2007 89,000 -0.50 ▼ -0.56 90,000 91,000 88,000 12,300 1,094,700,000
07/08/2007 89,500 3.50 ▲ 4.07 84,900 90,000 84,900 6,200 554,900,000
06/08/2007 86,000 -6.70 ▼ -7.23 95,000 95,000 85,000 15,700 1,350,200,000
03/08/2007 92,700 -1.30 ▼ -1.38 105,000 105,000 92,700 14,400 1,334,880,000
02/08/2007 94,000 -1.90 ▼ -1.98 105,200 105,200 87,000 77,700 7,303,800,000
01/08/2007 95,900 7.60 ▲ 8.61 91,000 95,900 91,000 21,500 2,061,850,000
31/07/2007 88,300 7.20 ▲ 8.88 84,000 88,300 83,000 26,600 2,348,780,000
30/07/2007 81,100 7.10 ▲ 9.59 77,000 81,100 77,000 18,500 1,500,350,000
27/07/2007 240,000 -7.00 ▼ -2.83 248,000 248,000 235,000 20,700 4,968,000,000
26/07/2007 247,000 -13.00 ▼ -5.00 254,000 260,000 245,000 5,800 1,432,600,000
25/07/2007 260,000 -17.20 ▼ -6.20 275,000 275,000 260,000 8,800 2,288,000,000
24/07/2007 277,200 -10.80 ▼ -3.75 285,000 285,000 277,000 9,300 2,577,960,000
23/07/2007 288,000 -5.50 ▼ -1.87 288,000 295,000 280,100 6,700 1,929,600,000
20/07/2007 293,500 -6.50 ▼ -2.17 303,000 303,000 293,000 4,100 1,203,350,000
19/07/2007 300,000 -7.00 ▼ -2.28 309,000 310,000 300,000 6,200 1,860,000,000
18/07/2007 307,000 4.00 ▲ 1.32 315,000 315,000 305,000 14,400 4,420,800,000
17/07/2007 303,000 3.00 ▲ 1.00 310,000 329,200 298,000 6,500 1,969,500,000
16/07/2007 300,000 -12.00 ▼ -3.85 301,500 305,000 292,000 4,600 1,380,000,000
13/07/2007 312,000 3.00 ▲ 0.97 310,800 314,000 306,000 9,400 2,932,800,000
12/07/2007 309,000 -11.00 ▼ -3.44 323,000 324,900 303,100 6,500 2,008,500,000
11/07/2007 320,000 6.50 ▲ 2.07 320,000 330,000 315,000 10,100 3,232,000,000
10/07/2007 313,500 15.50 ▲ 5.20 309,000 318,000 308,000 9,600 3,009,600,000
09/07/2007 298,000 2.00 ▲ 0.68 300,000 300,000 294,000 4,000 1,192,000,000
06/07/2007 296,000 0.00 ■■ 0.00 295,000 296,000 290,000 4,400 1,302,400,000
05/07/2007 296,000 -9.30 ▼ -3.05 301,000 301,000 296,000 1,000 296,000,000
04/07/2007 305,300 25.30 ▲ 9.04 297,000 305,300 288,000 6,800 2,076,040,000
03/07/2007 280,000 -17.00 ▼ -5.72 289,000 289,000 275,000 9,700 2,716,000,000
02/07/2007 297,000 -19.00 ▼ -6.01 310,000 310,000 295,000 3,900 1,158,300,000
29/06/2007 316,000 1.00 ▲ 0.32 316,000 323,000 311,000 5,100 1,611,600,000
28/06/2007 315,000 -13.00 ▼ -3.96 324,000 324,000 315,000 900 283,500,000
27/06/2007 328,000 1.00 ▲ 0.31 328,500 330,000 327,500 1,500 492,000,000
26/06/2007 327,000 5.80 ▲ 1.81 324,500 329,000 324,500 5,900 1,929,300,000
25/06/2007 321,200 7.20 ▲ 2.29 320,000 325,000 315,100 6,200 1,991,440,000
22/06/2007 314,000 -0.90 ▼ -0.29 310,000 316,000 310,000 5,100 1,601,400,000
21/06/2007 314,900 -6.10 ▼ -1.90 321,000 321,000 314,800 3,400 1,070,660,000
20/06/2007 321,000 -2.00 ▼ -0.62 322,000 323,500 320,000 4,100 1,316,100,000
19/06/2007 323,000 -2.00 ▼ -0.62 325,000 325,000 323,000 5,000 1,615,000,000
18/06/2007 325,000 -4.80 ▼ -1.46 329,500 329,500 325,000 2,500 812,500,000
15/06/2007 329,800 0.30 ▲ 0.09 330,000 330,000 329,000 3,800 1,253,240,000
14/06/2007 329,500 -3.30 ▼ -0.99 334,000 334,000 327,000 1,700 560,150,000
13/06/2007 332,800 1.80 ▲ 0.54 334,000 334,000 331,000 4,000 1,331,200,000
12/06/2007 331,000 2.50 ▲ 0.76 330,000 340,000 327,000 14,000 4,634,000,000
11/06/2007 328,500 2.50 ▲ 0.77 330,000 330,000 325,000 6,700 2,200,950,000
08/06/2007 326,000 -6.90 ▼ -2.07 333,000 333,000 322,000 4,800 1,564,800,000
07/06/2007 332,900 -0.60 ▼ -0.18 335,000 335,000 330,000 2,900 965,410,000
06/06/2007 333,500 3.50 ▲ 1.06 326,000 335,000 326,000 7,200 2,401,200,000
05/06/2007 330,000 -5.00 ▼ -1.49 330,000 332,000 322,000 11,000 3,630,000,000
04/06/2007 335,000 -2.00 ▼ -0.59 338,000 340,000 331,000 5,000 1,675,000,000
01/06/2007 337,000 -1.50 ▼ -0.44 340,000 345,000 337,000 13,700 4,616,900,000
31/05/2007 338,500 2.50 ▲ 0.74 335,000 340,000 335,000 14,500 4,908,250,000
30/05/2007 336,000 -3.00 ▼ -0.88 345,000 350,000 330,000 13,500 4,536,000,000
29/05/2007 339,000 1.00 ▲ 0.30 340,000 365,000 335,000 28,100 9,525,900,000
28/05/2007 338,000 0.00 ■■ 0.00 345,000 345,000 335,200 35,100 11,863,800,000
25/05/2007 338,000 29.80 ▲ 9.67 297,000 339,000 288,000 31,900 10,782,200,000
24/05/2007 308,200 -20.30 ▼ -6.18 335,000 335,000 306,600 5,700 1,756,740,000
23/05/2007 328,500 -21.00 ▼ -6.01 387,000 387,000 318,600 15,200 4,993,200,000
22/05/2007 349,500 25.70 ▲ 7.94 355,700 355,700 330,000 35,300 12,337,350,000
21/05/2007 323,800 18.80 ▲ 6.16 320,000 323,800 315,000 49,200 15,930,960,000
18/05/2007 305,000 25.10 ▲ 8.97 281,200 305,000 280,500 27,800 8,479,000,000
17/05/2007 279,900 0.90 ▲ 0.32 278,000 279,900 265,000 8,700 2,435,130,000
16/05/2007 279,000 0.00 ■■ 0.00 280,000 280,000 278,500 7,300 2,036,700,000
15/05/2007 279,000 1.00 ▲ 0.36 287,000 287,000 276,200 16,900 4,715,100,000
14/05/2007 278,000 8.00 ▲ 2.96 272,000 278,000 269,000 12,100 3,363,800,000
11/05/2007 270,000 2.80 ▲ 1.05 267,000 272,000 267,000 6,200 1,674,000,000
10/05/2007 267,200 -2.80 ▼ -1.04 272,000 272,000 265,000 5,300 1,416,160,000
09/05/2007 270,000 -5.00 ▼ -1.82 277,500 277,500 270,000 6,800 1,836,000,000
08/05/2007 275,000 5.10 ▲ 1.89 271,000 280,000 270,000 11,800 3,245,000,000
07/05/2007 269,900 1.90 ▲ 0.71 272,500 272,500 265,000 5,900 1,592,410,000
04/05/2007 268,000 0.00 ■■ 0.00 268,000 269,000 268,000 2,800 750,400,000
03/05/2007 268,000 -1.90 ▼ -0.70 292,200 292,200 266,000 4,100 1,098,800,000
02/05/2007 269,900 -3.60 ▼ -1.32 288,000 288,000 260,000 2,200 593,780,000
25/04/2007 273,500 13.50 ▲ 5.19 264,000 273,500 264,000 4,900 1,340,150,000
24/04/2007 260,000 -8.00 ▼ -2.99 260,500 262,000 260,000 2,600 676,000,000
23/04/2007 268,000 -6.50 ▼ -2.37 276,000 276,000 265,000 2,200 589,600,000
20/04/2007 274,500 4.50 ▲ 1.67 270,000 275,000 265,000 1,700 466,650,000
19/04/2007 270,000 -19.50 ▼ -6.74 280,000 280,000 269,000 1,400 378,000,000
18/04/2007 289,500 10.70 ▲ 3.84 251,300 289,500 251,300 3,900 1,129,050,000
17/04/2007 278,800 -8.30 ▼ -2.89 280,000 280,000 278,800 1,000 278,800,000
16/04/2007 287,100 -22.90 ▼ -7.39 317,000 317,000 287,000 10,400 2,985,840,000
13/04/2007 310,000 11.40 ▲ 3.82 327,800 327,800 298,600 27,700 8,587,000,000
12/04/2007 298,600 23.60 ▲ 8.58 298,000 298,600 282,600 13,900 4,150,540,000
11/04/2007 275,000 15.00 ▲ 5.77 265,000 275,000 265,000 12,600 3,465,000,000
10/04/2007 260,000 7.50 ▲ 2.97 267,000 275,000 257,000 5,800 1,508,000,000
09/04/2007 252,500 10.50 ▲ 4.34 245,000 256,000 245,000 3,200 808,000,000
06/04/2007 242,000 2.00 ▲ 0.83 240,000 242,000 240,000 2,300 556,600,000
05/04/2007 240,000 15.00 ▲ 6.67 235,000 245,000 228,000 5,600 1,344,000,000
04/04/2007 225,000 -5.00 ▼ -2.17 221,100 236,000 220,000 11,500 2,587,500,000
03/04/2007 230,000 -8.00 ▼ -3.36 230,000 230,000 230,000 1,300 299,000,000
02/04/2007 238,000 -12.00 ▼ -4.80 262,700 262,700 238,000 1,900 452,200,000
30/03/2007 250,000 -8.00 ▼ -3.10 267,000 269,900 250,000 2,300 575,000,000
29/03/2007 258,000 8.00 ▲ 3.20 258,000 258,000 258,000 1,100 283,800,000
28/03/2007 250,000 1.00 ▲ 0.40 231,000 250,000 225,400 3,000 750,000,000
27/03/2007 249,000 -3.50 ▼ -1.39 253,000 259,900 245,000 3,800 946,200,000
26/03/2007 252,500 0.50 ▲ 0.20 276,100 276,200 252,000 7,500 1,893,750,000
23/03/2007 252,000 -3.00 ▼ -1.18 254,900 254,900 245,100 5,500 1,386,000,000
22/03/2007 255,000 -10.00 ▼ -3.77 265,000 265,000 245,000 5,200 1,326,000,000
21/03/2007 265,000 -10.00 ▼ -3.64 269,900 270,000 265,000 2,400 636,000,000
20/03/2007 275,000 8.00 ▲ 3.00 292,300 292,300 255,000 8,200 2,255,000,000
19/03/2007 267,000 7.00 ▲ 2.69 267,700 267,700 249,900 9,900 2,643,300,000
16/03/2007 260,000 23.90 ▲ 10.12 240,000 261,000 220,000 1,200 312,000,000
15/03/2007 236,100 -21.90 ▼ -8.49 245,000 245,000 236,100 900 212,490,000
14/03/2007 258,000 -12.00 ▼ -4.44 268,900 268,900 258,000 900 232,200,000
13/03/2007 270,000 -5.00 ▼ -1.82 270,000 273,900 270,000 400 108,000,000
12/03/2007 275,000 4.00 ▲ 1.48 280,000 280,000 270,000 1,500 412,500,000
09/03/2007 271,000 11.00 ▲ 4.23 280,000 280,000 270,000 3,500 948,500,000
08/03/2007 260,000 15.00 ▲ 6.12 270,000 271,000 250,000 10,400 2,704,000,000
07/03/2007 245,000 -22.50 ▼ -8.41 268,000 270,000 245,000 4,500 1,102,500,000
06/03/2007 270,000 -10.00 ▼ -3.57 292,000 292,000 255,000 8,200 2,214,000,000
05/03/2007 280,000 -15.00 ▼ -5.08 312,000 312,000 280,000 9,000 2,520,000,000
02/03/2007 295,000 5.00 ▲ 1.72 290,000 295,000 270,000 6,100 1,799,500,000
01/03/2007 290,000 0.00 ■■ 0.00 300,000 314,000 290,000 3,600 1,044,000,000
28/02/2007 290,000 -24.30 ▼ -7.73 345,500 345,500 290,000 1,300 377,000,000
27/02/2007 314,300 28.50 ▲ 9.97 314,300 314,300 313,000 17,000 5,343,100,000
26/02/2007 285,800 25.90 ▲ 9.97 285,800 285,800 285,800 11,200 3,200,960,000
15/02/2007 259,900 19.90 ▲ 8.29 259,900 259,900 259,900 3,000 779,700,000
14/02/2007 240,000 20.00 ▲ 9.09 230,000 242,500 220,000 4,900 1,176,000,000
13/02/2007 220,000 -18.50 ▼ -7.76 221,000 230,000 220,000 4,300 946,000,000
12/02/2007 238,500 -17.50 ▼ -6.84 257,900 257,900 238,500 4,000 954,000,000
09/02/2007 256,000 2.40 ▲ 0.95 278,900 278,900 229,000 17,000 4,352,000,000
08/02/2007 253,600 23.00 ▲ 9.97 253,600 253,600 253,600 14,400 3,651,840,000
07/02/2007 230,600 20.90 ▲ 9.97 230,600 230,600 230,600 7,000 1,614,200,000
06/02/2007 209,700 19.00 ▲ 9.96 209,700 209,700 209,700 11,900 2,495,430,000
05/02/2007 190,700 17.30 ▲ 9.98 190,700 190,700 190,700 15,600 2,974,920,000
02/02/2007 173,400 15.70 ▲ 9.96 173,000 173,400 173,000 6,000 1,040,400,000
01/02/2007 157,700 14.30 ▲ 9.97 157,700 157,700 157,700 8,000 1,261,600,000
31/01/2007 143,400 13.00 ▲ 9.97 143,400 143,400 143,400 6,200 889,080,000
30/01/2007 130,400 10.40 ▲ 8.67 130,400 130,400 130,400 1,500 195,600,000
29/01/2007 120,000 10.50 ▲ 9.59 111,000 121,800 110,000 11,400 1,368,000,000
26/01/2007 109,500 2.50 ▲ 2.34 108,000 117,800 108,000 22,000 2,409,000,000
25/01/2007 107,000 -1.00 ▼ -0.93 109,000 109,000 106,000 7,100 759,700,000
24/01/2007 108,000 0.00 ■■ 0.00 108,000 109,000 107,000 14,900 1,609,200,000
23/01/2007 108,000 1.00 ▲ 0.93 106,000 108,000 106,000 22,700 2,451,600,000
22/01/2007 107,000 3.00 ▲ 2.88 107,000 110,000 105,000 17,500 1,872,500,000
19/01/2007 104,000 -1.00 ▼ -0.95 102,000 108,000 102,000 23,200 2,412,800,000
18/01/2007 105,000 6.00 ▲ 6.06 110,000 110,000 98,000 19,900 2,089,500,000
17/01/2007 99,000 0.50 ▲ 0.51 108,000 108,300 88,700 18,000 1,782,000,000
16/01/2007 98,500 8.90 ▲ 9.93 98,500 98,500 98,500 7,000 689,500,000
15/01/2007 89,600 6.60 ▲ 7.95 89,000 89,800 89,000 14,300 1,281,280,000
12/01/2007 83,000 7.00 ▲ 9.21 81,000 83,000 80,000 4,000 332,000,000
11/01/2007 76,000 1.00 ▲ 1.33 74,500 76,000 74,500 16,400 1,246,400,000
10/01/2007 75,000 2.50 ▲ 3.45 72,500 76,000 72,500 12,500 937,500,000
09/01/2007 72,500 -1.30 ▼ -1.76 72,500 72,500 72,500 3,600 261,000,000
08/01/2007 73,800 0.30 ▲ 0.41 74,100 74,100 69,900 11,100 819,180,000
05/01/2007 73,500 3.00 ▲ 4.26 72,000 75,000 70,500 7,700 565,950,000
04/01/2007 70,500 5.40 ▲ 8.29 70,000 70,500 70,000 3,100 218,550,000
03/01/2007 65,100 5.30 ▲ 8.86 65,000 65,700 64,900 2,700 175,770,000
02/01/2007 59,800 2.30 ▲ 4.00 59,500 59,900 59,500 5,000 299,000,000
29/12/2006 57,500 5.20 ▲ 9.94 54,000 57,500 54,000 5,300 304,750,000
28/12/2006 52,300 -1.70 ▼ -3.15 50,000 54,000 50,000 9,600 502,080,000
27/12/2006 54,000 -2.50 ▼ -4.42 50,900 54,000 50,900 1,800 97,200,000
26/12/2006 56,500 -6.20 ▼ -9.89 56,500 56,500 56,500 600 33,900,000
25/12/2006 62,700 -6.90 ▼ -9.91 62,700 62,700 62,700 4,000 250,800,000
22/12/2006 69,600 -6.60 ▼ -8.66 75,000 75,000 68,600 4,600 320,160,000
21/12/2006 76,200 0.00 ■■ 0.00 75,000 80,000 74,500 13,800 1,051,560,000
(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