Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.
Thêm mã
  • VN-Index 0.00 0 (0%)
  • HNX-Index 0.00 0 (0%)
  • UPCOM-Index 0.00 0 (0%)
CTCP Xây Dựng Số 2
Viet Nam Construction Joint Stock Company No2
Mã CK:      VC2      8.80      ▲ +0.10 (+1.14%)      (cập nhật 23:15 21/11/2024)
Đang giao dịch
Sàn giao dịch: HNX
Nhóm ngành: Xây dựng & vật liệu xây dựng
Website: http://www.vinaconex2jsc.vn
VC2 » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
21/11/2024 8,800 0.10 ▲ 1.14 8,700 8,800 8,500 26,210 230,648,000
20/11/2024 8,700 0.10 ▲ 1.15 8,600 8,800 8,300 28,730 249,951,000
19/11/2024 8,600 -0.20 ▼ -2.33 8,800 8,900 8,400 19,760 169,936,000
18/11/2024 8,800 0.40 ▲ 4.55 8,400 8,800 8,200 43,560 383,328,000
15/11/2024 8,400 -0.20 ▼ -2.38 8,600 8,400 8,100 56,590 475,356,000
14/11/2024 8,600 -0.30 ▼ -3.49 8,900 8,900 8,300 75,290 647,494,000
13/11/2024 8,900 -0.10 ▼ -1.12 9,000 9,100 8,600 37,580 334,462,000
12/11/2024 9,000 -0.10 ▼ -1.11 9,100 9,300 8,800 52,870 475,830,000
11/11/2024 9,100 0.00 ■■ 0.00 9,100 9,400 8,800 35,970 327,327,000
08/11/2024 9,100 -0.20 ▼ -2.20 9,300 9,300 8,700 74,120 674,492,000
07/11/2024 9,300 -0.40 ▼ -4.30 9,700 9,900 9,100 66,390 617,427,000
06/11/2024 9,700 0.20 ▲ 2.06 9,500 9,700 9,300 56,350 546,595,000
05/11/2024 9,500 0.00 ■■ 0.00 9,500 9,700 9,200 42,450 403,275,000
04/11/2024 9,500 -0.40 ▼ -4.21 9,900 9,900 9,200 52,170 495,615,000
01/11/2024 9,900 -0.20 ▼ -2.02 10,100 10,300 9,600 105,340 1,042,866,000
31/10/2024 10,100 0.30 ▲ 2.97 9,800 10,200 9,400 136,350 1,377,135,000
30/10/2024 9,800 0.60 ▲ 6.12 9,200 9,800 8,800 149,510 1,465,198,000
29/10/2024 9,200 0.20 ▲ 2.17 9,000 9,600 8,900 73,710 678,132,000
28/10/2024 9,000 0.40 ▲ 4.44 8,600 9,300 8,400 56,640 509,760,000
25/10/2024 8,600 0.20 ▲ 2.33 8,400 8,600 8,200 35,210 302,806,000
24/10/2024 8,400 -0.20 ▼ -2.38 8,600 8,700 8,300 36,210 304,164,000
23/10/2024 8,600 0.00 ■■ 0.00 8,600 8,800 8,300 56,320 484,352,000
22/10/2024 8,600 0.30 ▲ 3.49 8,300 8,600 8,000 66,100 568,460,000
21/10/2024 8,300 -0.20 ▼ -2.41 8,500 8,700 8,100 48,380 401,554,000
18/10/2024 8,500 0.50 ▲ 5.88 8,000 8,500 7,900 15,020 127,670,000
17/10/2024 8,000 0.10 ▲ 1.25 7,900 7,900 7,700 1,950 15,600,000
16/10/2024 7,900 0.10 ▲ 1.27 7,800 7,900 7,700 1,240 9,796,000
15/10/2024 7,800 -0.10 ▼ -1.28 7,900 7,900 7,800 230 1,794,000
14/10/2024 7,900 0.00 ■■ 0.00 7,900 7,900 7,800 590 4,661,000
11/10/2024 7,900 0.00 ■■ 0.00 7,900 7,900 7,800 2,830 22,357,000
10/10/2024 7,900 -0.10 ▼ -1.27 8,000 8,000 7,800 3,430 27,097,000
09/10/2024 8,000 0.00 ■■ 0.00 8,000 8,000 7,800 5,870 46,960,000
08/10/2024 8,000 0.00 ■■ 0.00 8,000 8,000 7,900 870 6,960,000
07/10/2024 8,000 0.00 ■■ 0.00 8,000 8,000 7,900 380 3,040,000
04/10/2024 8,000 0.00 ■■ 0.00 8,000 8,000 7,900 870 6,960,000
03/10/2024 8,000 -0.10 ▼ -1.25 8,100 8,300 7,900 10,430 83,440,000
02/10/2024 8,100 -0.10 ▼ -1.23 8,200 8,100 7,800 810 6,561,000
01/10/2024 8,200 0.20 ▲ 2.44 8,000 8,200 7,900 7,390 60,598,000
30/09/2024 8,000 0.10 ▲ 1.25 7,900 8,000 7,900 6,510 52,080,000
27/09/2024 7,900 -0.20 ▼ -2.53 8,100 8,100 7,900 1,680 13,272,000
26/09/2024 8,100 0.00 ■■ 0.00 8,100 8,100 7,900 5,770 46,737,000
25/09/2024 8,100 0.10 ▲ 1.23 8,000 8,100 7,900 9,500 76,950,000
24/09/2024 8,000 0.00 ■■ 0.00 8,000 8,100 7,900 3,150 25,200,000
23/09/2024 8,000 0.10 ▲ 1.25 7,900 8,000 7,800 17,700 141,600,000
20/09/2024 7,900 0.10 ▲ 1.27 7,800 8,100 7,700 10,680 84,372,000
19/09/2024 7,800 0.10 ▲ 1.28 7,700 7,900 7,700 3,430 26,754,000
18/09/2024 7,700 0.00 ■■ 0.00 7,700 7,800 7,700 2,340 18,018,000
17/09/2024 7,700 0.10 ▲ 1.30 7,600 7,700 7,600 2,770 21,329,000
16/09/2024 7,600 -0.10 ▼ -1.32 7,700 7,700 7,600 1,210 9,196,000
13/09/2024 7,700 0.00 ■■ 0.00 7,700 7,700 7,600 820 6,314,000
12/09/2024 7,700 0.30 ▲ 3.90 7,400 7,700 7,500 3,160 24,332,000
11/09/2024 7,400 -0.10 ▼ -1.35 7,500 7,500 7,400 3,100 22,940,000
10/09/2024 7,500 -0.30 ▼ -4.00 7,800 7,800 7,400 6,290 47,175,000
09/09/2024 7,800 -0.10 ▼ -1.28 7,900 7,800 7,700 1,290 10,062,000
06/09/2024 7,900 -0.10 ▼ -1.27 8,000 7,900 7,700 4,350 34,365,000
05/09/2024 8,000 0.10 ▲ 1.25 7,900 8,000 7,800 2,160 17,280,000
04/09/2024 7,900 -0.20 ▼ -2.53 8,100 8,100 7,700 15,930 125,847,000
30/08/2024 8,100 0.10 ▲ 1.23 8,000 8,100 8,000 2,090 16,929,000
29/08/2024 8,000 -0.10 ▼ -1.25 8,100 8,100 7,900 1,630 13,040,000
28/08/2024 8,100 -0.10 ▼ -1.23 8,200 8,200 7,600 8,000 64,800,000
27/08/2024 8,200 0.10 ▲ 1.22 8,100 8,300 8,000 5,770 47,314,000
26/08/2024 8,100 0.70 ▲ 8.64 7,400 8,100 7,500 45,070 365,067,000
23/08/2024 7,400 -0.10 ▼ -1.35 7,500 7,400 7,300 4,330 32,042,000
22/08/2024 7,500 0.00 ■■ 0.00 7,500 7,500 7,400 2,290 17,175,000
21/08/2024 7,500 0.00 ■■ 0.00 7,500 7,500 7,300 5,140 38,550,000
20/08/2024 7,500 0.00 ■■ 0.00 7,500 7,600 7,400 3,810 28,575,000
19/08/2024 7,500 0.00 ■■ 0.00 7,500 7,600 7,400 2,240 16,800,000
16/08/2024 7,500 0.50 ▲ 6.67 7,000 7,600 6,900 14,530 108,975,000
15/08/2024 7,000 0.00 ■■ 0.00 7,000 7,100 6,900 2,070 14,490,000
14/08/2024 7,000 -0.20 ▼ -2.86 7,200 7,200 6,900 4,660 32,620,000
13/08/2024 7,200 0.10 ▲ 1.39 7,100 7,200 7,000 2,840 20,448,000
12/08/2024 7,100 0.10 ▲ 1.41 7,000 7,100 6,900 2,030 14,413,000
09/08/2024 7,000 0.30 ▲ 4.29 6,700 7,100 6,800 10,470 73,290,000
08/08/2024 6,700 0.00 ■■ 0.00 6,700 7,000 6,600 6,430 43,081,000
07/08/2024 6,700 0.00 ■■ 0.00 6,700 6,700 6,500 2,520 16,884,000
06/08/2024 6,700 0.00 ■■ 0.00 6,700 6,800 6,100 5,240 35,108,000
05/08/2024 6,700 -0.70 ▼ -10.45 7,400 7,300 6,700 25,890 173,463,000
02/08/2024 7,400 0.00 ■■ 0.00 7,400 7,400 7,200 3,170 23,458,000
01/08/2024 7,400 -0.20 ▼ -2.70 7,600 7,600 7,200 9,490 70,226,000
31/07/2024 7,600 0.00 ■■ 0.00 7,600 7,700 7,600 8,560 65,056,000
30/07/2024 7,600 0.00 ■■ 0.00 7,600 7,700 7,500 5,140 39,064,000
29/07/2024 7,600 0.00 ■■ 0.00 7,600 7,700 7,500 4,930 37,468,000
26/07/2024 7,600 -0.10 ▼ -1.32 7,700 7,700 7,600 1,470 11,172,000
25/07/2024 7,700 0.00 ■■ 0.00 7,700 7,700 7,400 4,230 32,571,000
24/07/2024 7,700 0.10 ▲ 1.30 7,600 7,700 7,400 11,350 87,395,000
23/07/2024 7,600 -0.20 ▼ -2.63 7,800 8,000 7,600 4,960 37,696,000
22/07/2024 7,800 -0.40 ▼ -5.13 8,200 8,100 7,700 10,630 82,914,000
19/07/2024 8,200 -0.10 ▼ -1.22 8,300 8,400 8,100 9,010 73,882,000
18/07/2024 8,300 0.40 ▲ 4.82 7,900 8,300 7,900 8,840 73,372,000
17/07/2024 7,900 -0.60 ▼ -7.59 8,500 8,500 7,900 14,690 116,051,000
16/07/2024 8,500 0.00 ■■ 0.00 8,500 8,500 8,400 580 4,930,000
15/07/2024 8,500 0.10 ▲ 1.18 8,400 8,500 8,300 5,150 43,775,000
12/07/2024 8,400 -0.20 ▼ -2.38 8,600 8,600 8,400 4,220 35,448,000
11/07/2024 8,600 0.00 ■■ 0.00 8,600 8,700 8,500 8,890 76,454,000
10/07/2024 8,600 0.10 ▲ 1.16 8,500 8,600 8,400 2,920 25,112,000
09/07/2024 8,500 -0.30 ▼ -3.53 8,800 8,700 8,400 15,430 131,155,000
08/07/2024 8,700 -0.10 ▼ -1.15 8,800 8,800 8,600 4,920 42,804,000
05/07/2024 8,800 0.00 ■■ 0.00 8,800 8,800 8,600 7,470 65,736,000
04/07/2024 8,800 0.10 ▲ 1.14 8,700 8,800 8,600 9,280 81,664,000
03/07/2024 8,700 0.10 ▲ 1.15 8,600 8,700 8,400 4,020 34,974,000
02/07/2024 8,600 0.00 ■■ 0.00 8,600 8,600 8,500 4,050 34,830,000
01/07/2024 8,600 0.00 ■■ 0.00 8,600 8,600 8,500 2,090 17,974,000
28/06/2024 8,600 0.00 ■■ 0.00 8,600 8,600 8,400 4,200 36,120,000
27/06/2024 8,600 -0.10 ▼ -1.16 8,700 8,600 8,500 2,270 19,522,000
26/06/2024 8,700 0.20 ▲ 2.30 8,500 8,700 8,400 4,970 43,239,000
25/06/2024 8,500 0.10 ▲ 1.18 8,400 8,500 8,400 4,840 41,140,000
24/06/2024 8,400 -0.40 ▼ -4.76 8,800 8,900 8,400 8,270 69,468,000
21/06/2024 8,800 0.20 ▲ 2.27 8,600 8,800 8,600 5,550 48,840,000
20/06/2024 8,600 -0.20 ▼ -2.33 8,800 8,800 8,600 7,450 64,070,000
19/06/2024 8,800 0.00 ■■ 0.00 8,800 8,800 8,700 5,150 45,320,000
18/06/2024 8,800 -0.10 ▼ -1.14 8,900 8,900 8,800 7,420 65,296,000
17/06/2024 8,900 0.00 ■■ 0.00 8,900 8,900 8,600 13,220 117,658,000
14/06/2024 8,900 -0.20 ▼ -2.25 9,100 9,200 8,800 10,130 90,157,000
13/06/2024 9,100 0.10 ▲ 1.10 9,000 9,100 8,900 10,410 94,731,000
12/06/2024 9,000 0.10 ▲ 1.11 8,900 9,000 8,800 16,000 144,000,000
11/06/2024 8,900 -0.30 ▼ -3.37 9,200 9,300 8,900 25,670 228,463,000
10/06/2024 9,200 -0.30 ▼ -3.26 9,500 9,400 9,200 21,830 200,836,000
07/06/2024 9,500 -0.10 ▼ -1.05 9,600 9,700 9,200 15,420 146,490,000
06/06/2024 9,600 0.00 ■■ 0.00 9,600 9,700 9,300 12,880 123,648,000
05/06/2024 9,600 0.20 ▲ 2.08 9,400 9,700 9,400 37,770 362,592,000
04/06/2024 9,400 0.10 ▲ 1.06 9,300 9,400 9,200 9,620 90,428,000
03/06/2024 9,300 0.00 ■■ 0.00 9,300 9,400 9,200 13,750 127,875,000
31/05/2024 9,300 0.10 ▲ 1.08 9,200 9,500 9,100 8,740 81,282,000
30/05/2024 9,200 0.00 ■■ 0.00 9,200 9,300 9,000 8,210 75,532,000
29/05/2024 9,200 -0.20 ▼ -2.17 9,400 9,400 9,200 9,680 89,056,000
28/05/2024 9,400 0.00 ■■ 0.00 9,400 9,400 9,200 15,570 146,358,000
27/05/2024 9,400 -0.20 ▼ -2.13 9,600 9,600 9,200 5,270 49,538,000
24/05/2024 9,600 -0.10 ▼ -1.04 9,700 9,800 9,200 11,070 106,272,000
23/05/2024 9,700 0.30 ▲ 3.09 9,400 9,900 9,300 35,570 345,029,000
22/05/2024 9,400 0.10 ▲ 1.06 9,300 9,400 9,200 18,230 171,362,000
21/05/2024 9,300 -0.10 ▼ -1.08 9,400 9,300 9,200 22,010 204,693,000
20/05/2024 9,400 0.10 ▲ 1.06 9,300 9,400 9,200 14,160 133,104,000
17/05/2024 9,300 0.20 ▲ 2.15 9,100 9,500 9,100 11,570 107,601,000
16/05/2024 9,100 0.00 ■■ 0.00 9,100 9,500 9,100 29,310 266,721,000
15/05/2024 9,100 0.10 ▲ 1.10 9,000 9,100 8,900 13,600 123,760,000
14/05/2024 9,000 0.00 ■■ 0.00 9,000 9,000 8,800 9,280 83,520,000
13/05/2024 9,100 0.30 ▲ 3.30 8,800 9,200 9,000 9,090 82,719,000
10/05/2024 8,800 0.00 ■■ 0.00 8,800 9,000 8,700 15,280 134,464,000
09/05/2024 8,800 -0.20 ▼ -2.27 9,000 8,900 8,600 9,050 79,640,000
08/05/2024 9,000 -0.10 ▼ -1.11 9,100 9,200 8,600 16,250 146,250,000
07/05/2024 9,100 0.70 ▲ 7.69 8,400 9,200 8,400 32,470 295,477,000
06/05/2024 8,400 0.30 ▲ 3.57 8,100 8,400 8,000 15,430 129,612,000
03/05/2024 8,100 -0.10 ▼ -1.23 8,200 8,300 8,000 14,510 117,531,000
02/05/2024 8,200 0.00 ■■ 0.00 8,200 8,300 8,100 9,090 74,538,000
26/04/2024 8,200 -0.10 ▼ -1.22 8,300 8,400 8,100 12,340 101,188,000
25/04/2024 8,300 -0.10 ▼ -1.20 8,400 8,500 8,200 7,000 58,100,000
24/04/2024 8,400 0.40 ▲ 4.76 8,000 8,400 8,100 17,510 147,084,000
23/04/2024 8,000 -0.50 ▼ -6.25 8,500 8,500 7,900 33,110 264,880,000
22/04/2024 8,500 0.10 ▲ 1.18 8,400 8,500 8,100 14,290 121,465,000
19/04/2024 8,400 -0.20 ▼ -2.38 8,600 8,600 8,200 22,860 192,024,000
17/04/2024 8,600 -0.20 ▼ -2.33 8,800 9,000 8,600 14,950 128,570,000
16/04/2024 8,800 -0.50 ▼ -5.68 9,300 9,300 8,600 43,740 384,912,000
15/04/2024 9,300 -1.00 ▼ -10.75 10,300 10,400 9,300 40,050 372,465,000
12/04/2024 10,300 0.00 ■■ 0.00 10,300 10,300 10,200 15,130 155,839,000
11/04/2024 10,300 0.10 ▲ 0.97 10,200 10,300 10,100 16,250 167,375,000
10/04/2024 10,200 -0.10 ▼ -0.98 10,300 10,500 10,200 11,200 114,240,000
09/04/2024 10,300 0.20 ▲ 1.94 10,100 10,300 10,100 17,120 176,336,000
08/04/2024 10,100 -0.50 ▼ -4.95 10,600 10,600 10,100 26,920 271,892,000
05/04/2024 10,700 -0.20 ▼ -1.87 10,900 10,900 10,600 8,350 89,345,000
04/04/2024 10,900 0.00 ■■ 0.00 10,900 11,000 10,700 24,370 265,633,000
03/04/2024 10,900 -0.10 ▼ -0.92 11,000 11,200 10,900 18,590 202,631,000
02/04/2024 11,000 -0.10 ▼ -0.91 11,100 11,200 10,800 26,790 294,690,000
01/04/2024 11,100 -0.10 ▼ -0.90 11,200 11,300 10,900 35,830 397,713,000
29/03/2024 11,200 -0.20 ▼ -1.79 11,400 11,400 11,200 11,900 133,280,000
28/03/2024 11,400 0.00 ■■ 0.00 11,400 11,600 11,300 13,470 153,558,000
27/03/2024 11,400 0.00 ■■ 0.00 11,400 11,700 11,300 21,440 244,416,000
26/03/2024 11,400 -0.10 ▼ -0.88 11,500 11,500 11,200 20,810 237,234,000
25/03/2024 11,500 -0.10 ▼ -0.87 11,600 11,900 11,300 43,080 495,420,000
22/03/2024 11,600 0.30 ▲ 2.59 11,300 11,900 11,300 63,800 740,080,000
21/03/2024 11,300 0.00 ■■ 0.00 11,300 11,500 11,100 34,180 386,234,000
20/03/2024 11,300 0.00 ■■ 0.00 11,300 11,400 11,100 14,590 164,867,000
19/03/2024 11,300 -0.10 ▼ -0.88 11,400 11,600 11,200 19,290 217,977,000
18/03/2024 11,400 0.30 ▲ 2.63 11,100 11,700 10,900 51,810 590,634,000
15/03/2024 11,100 0.10 ▲ 0.90 11,000 11,400 10,900 30,420 337,662,000
14/03/2024 11,000 -0.20 ▼ -1.82 11,200 11,300 10,900 27,000 297,000,000
13/03/2024 11,200 0.40 ▲ 3.57 10,800 11,200 10,600 32,170 360,304,000
12/03/2024 10,800 -0.10 ▼ -0.93 10,900 11,000 10,600 26,530 286,524,000
11/03/2024 10,900 -0.50 ▼ -4.59 11,400 11,500 10,900 29,220 318,498,000
08/03/2024 11,400 0.00 ■■ 0.00 11,400 11,400 11,200 12,350 140,790,000
07/03/2024 11,400 0.10 ▲ 0.88 11,300 11,500 11,000 25,790 294,006,000
06/03/2024 11,300 -0.50 ▼ -4.42 11,800 11,800 11,100 31,120 351,656,000
05/03/2024 11,800 0.00 ■■ 0.00 11,800 11,800 11,500 18,080 213,344,000
04/03/2024 11,800 0.50 ▲ 4.24 11,300 11,900 11,300 60,990 719,682,000
01/03/2024 11,300 0.10 ▲ 0.88 11,200 11,300 10,900 17,720 200,236,000
29/02/2024 11,200 -0.20 ▼ -1.79 11,400 11,500 11,100 25,140 281,568,000
28/02/2024 11,400 -0.10 ▼ -0.88 11,500 11,800 11,300 36,410 415,074,000
27/02/2024 11,500 0.10 ▲ 0.87 11,400 11,700 11,300 29,940 344,310,000
26/02/2024 11,400 0.10 ▲ 0.88 11,300 11,600 10,900 60,610 690,954,000
23/02/2024 11,300 -0.50 ▼ -4.42 11,800 12,400 11,100 81,220 917,786,000
22/02/2024 11,800 1.00 ▲ 8.47 10,800 11,800 10,900 92,900 1,096,220,000
21/02/2024 10,800 0.00 ■■ 0.00 10,800 10,900 10,600 27,440 296,352,000
20/02/2024 10,800 0.20 ▲ 1.85 10,600 11,000 10,700 555,400 5,998,320,000
19/02/2024 10,600 0.20 ▲ 1.89 10,400 11,000 10,500 489,000 5,183,400,000
16/02/2024 10,400 0.30 ▲ 2.88 10,100 10,500 10,100 384,800 4,001,920,000
15/02/2024 10,100 0.00 ■■ 0.00 10,100 10,200 10,000 109,500 1,105,950,000
07/02/2024 10,100 0.00 ■■ 0.00 10,100 10,100 9,900 127,300 1,285,730,000
06/02/2024 10,100 0.00 ■■ 0.00 10,100 10,100 10,000 49,400 498,940,000
05/02/2024 10,100 0.10 ▲ 0.99 10,000 10,200 9,900 140,000 1,414,000,000
02/02/2024 10,000 -0.20 ▼ -2.00 10,200 10,200 10,000 98,300 983,000,000
01/02/2024 10,200 0.10 ▲ 0.98 10,100 10,200 10,000 50,400 514,080,000
31/01/2024 10,100 -0.10 ▼ -0.99 10,200 10,200 10,000 107,700 1,087,770,000
30/01/2024 10,200 0.10 ▲ 0.98 10,100 10,200 10,000 75,900 774,180,000
29/01/2024 10,100 0.00 ■■ 0.00 10,100 10,200 10,000 87,100 879,710,000
26/01/2024 10,100 0.00 ■■ 0.00 10,100 10,200 10,000 107,100 1,081,710,000
25/01/2024 10,100 -0.20 ▼ -1.98 10,300 10,300 10,100 34,600 349,460,000
24/01/2024 10,300 0.10 ▲ 0.97 10,200 10,400 10,200 181,600 1,870,480,000
23/01/2024 10,200 0.00 ■■ 0.00 10,200 10,200 10,000 89,500 912,900,000
22/01/2024 10,200 0.10 ▲ 0.98 10,100 10,300 10,000 107,400 1,095,480,000
19/01/2024 10,100 -0.10 ▼ -0.99 10,200 10,200 10,100 78,300 790,830,000
18/01/2024 10,200 0.10 ▲ 0.98 10,100 10,300 10,100 79,900 814,980,000
17/01/2024 10,100 0.10 ▲ 0.99 10,000 10,200 10,000 56,300 568,630,000
16/01/2024 10,000 0.00 ■■ 0.00 10,000 10,200 10,000 68,100 681,000,000
15/01/2024 10,000 -0.10 ▼ -1.00 10,100 10,200 9,900 132,300 1,323,000,000
12/01/2024 10,100 -0.20 ▼ -1.98 10,300 10,300 9,900 406,800 4,108,680,000
11/01/2024 10,300 -0.20 ▼ -1.94 10,500 10,600 10,000 160,400 1,652,120,000
10/01/2024 10,500 -0.10 ▼ -0.95 10,600 10,600 10,300 172,700 1,813,350,000
09/01/2024 10,600 0.00 ■■ 0.00 10,600 10,700 10,500 155,100 1,644,060,000
08/01/2024 10,600 0.10 ▲ 0.94 10,500 10,800 9,500 292,700 3,102,620,000
05/01/2024 10,500 0.00 ■■ 0.00 10,500 10,600 10,400 195,300 2,050,650,000
04/01/2024 10,500 0.00 ■■ 0.00 10,500 10,800 10,500 455,000 4,777,500,000
03/01/2024 10,500 0.20 ▲ 1.90 10,300 10,700 10,300 146,800 1,541,400,000
02/01/2024 10,300 -0.30 ▼ -2.91 10,600 10,800 10,300 182,400 1,878,720,000
29/12/2023 10,600 0.00 ■■ 0.00 10,600 10,800 10,500 154,500 1,637,700,000
28/12/2023 10,600 0.30 ▲ 2.83 10,300 10,800 10,200 416,200 4,411,720,000
27/12/2023 10,300 0.10 ▲ 0.97 10,200 10,300 10,200 68,400 704,520,000
26/12/2023 10,200 -0.10 ▼ -0.98 10,300 10,400 10,200 75,600 771,120,000
25/12/2023 10,300 0.10 ▲ 0.97 10,200 10,300 10,100 113,200 1,165,960,000
22/12/2023 10,200 0.00 ■■ 0.00 10,200 10,300 10,100 107,400 1,095,480,000
21/12/2023 10,200 -0.10 ▼ -0.98 10,300 10,300 10,100 55,800 569,160,000
20/12/2023 10,300 0.00 ■■ 0.00 10,300 10,300 10,200 38,300 394,490,000
19/12/2023 10,300 0.40 ▲ 3.88 9,900 10,400 10,100 196,400 2,022,920,000
18/12/2023 9,900 0.00 ■■ 0.00 9,900 10,200 9,900 133,100 1,317,690,000
15/12/2023 9,900 -0.20 ▼ -2.02 10,100 10,300 9,900 114,900 1,137,510,000
14/12/2023 10,100 -0.20 ▼ -1.98 10,300 10,500 10,100 205,100 2,071,510,000
13/12/2023 10,300 -0.20 ▼ -1.94 10,500 10,600 10,300 127,300 1,311,190,000
12/12/2023 10,500 0.00 ■■ 0.00 10,500 10,700 10,400 161,500 1,695,750,000
11/12/2023 10,500 -0.10 ▼ -0.95 10,600 10,700 10,300 102,300 1,074,150,000
08/12/2023 10,600 -0.10 ▼ -0.94 10,700 10,800 10,400 176,700 1,873,020,000
07/12/2023 10,700 -0.20 ▼ -1.87 10,900 11,100 10,400 430,300 4,604,210,000
06/12/2023 10,900 0.50 ▲ 4.59 10,400 10,900 10,300 363,600 3,963,240,000
05/12/2023 10,400 -0.10 ▼ -0.96 10,500 10,500 10,300 148,100 1,540,240,000
04/12/2023 10,500 0.60 ▲ 5.71 9,900 10,500 10,100 321,800 3,378,900,000
01/12/2023 9,900 -0.30 ▼ -3.03 10,200 10,000 9,700 121,500 1,202,850,000
30/11/2023 10,000 -0.20 ▼ -2.00 10,200 10,300 9,900 162,100 1,621,000,000
29/11/2023 10,200 0.20 ▲ 1.96 10,000 10,300 10,000 108,900 1,110,780,000
28/11/2023 10,000 -0.10 ▼ -1.00 10,100 10,100 9,600 268,200 2,682,000,000
27/11/2023 10,100 -0.30 ▼ -2.97 10,400 10,400 10,000 242,400 2,448,240,000
24/11/2023 10,400 -0.10 ▼ -0.96 10,500 10,500 10,000 328,700 3,418,480,000
23/11/2023 10,500 -0.40 ▼ -3.81 10,900 11,200 10,500 369,900 3,883,950,000
22/11/2023 10,900 0.30 ▲ 2.75 10,600 10,900 10,500 602,500 6,567,250,000
21/11/2023 10,600 0.10 ▲ 0.94 10,500 10,800 10,400 167,500 1,775,500,000
20/11/2023 10,500 0.00 ■■ 0.00 10,500 10,500 10,000 225,200 2,364,600,000
17/11/2023 10,500 -0.40 ▼ -3.81 10,900 11,100 10,300 897,300 9,421,650,000
16/11/2023 10,900 0.30 ▲ 2.75 10,600 10,900 10,500 128,600 1,401,740,000
15/11/2023 10,600 -0.10 ▼ -0.94 10,700 11,100 10,600 520,000 5,512,000,000
14/11/2023 10,700 0.10 ▲ 0.93 10,600 10,900 10,500 253,900 2,716,730,000
13/11/2023 10,600 0.40 ▲ 3.77 10,200 10,800 10,200 466,100 4,940,660,000
10/11/2023 10,200 -0.20 ▼ -1.96 10,400 10,800 10,100 601,300 6,133,260,000
09/11/2023 10,400 0.40 ▲ 3.85 10,000 10,600 10,200 582,100 6,053,840,000
08/11/2023 10,000 0.80 ▲ 8.00 9,200 10,000 9,100 382,800 3,828,000,000
07/11/2023 9,200 -0.10 ▼ -1.09 9,300 9,500 9,100 183,800 1,690,960,000
06/11/2023 9,300 0.00 ■■ 0.00 9,300 9,500 9,100 169,800 1,579,140,000
03/11/2023 9,300 0.20 ▲ 2.15 9,100 9,400 8,900 251,500 2,338,950,000
02/11/2023 9,100 0.80 ▲ 8.79 8,300 9,100 8,400 342,100 3,113,110,000
01/11/2023 8,300 -0.10 ▼ -1.20 8,400 8,400 7,800 170,800 1,417,640,000
31/10/2023 8,400 -0.30 ▼ -3.57 8,700 8,900 8,300 130,700 1,097,880,000
30/10/2023 8,700 -0.30 ▼ -3.45 9,000 9,200 8,500 173,600 1,510,320,000
27/10/2023 9,000 0.00 ■■ 0.00 9,000 9,200 8,200 253,800 2,284,200,000
26/10/2023 9,000 -1.00 ▼ -11.11 10,000 9,800 9,000 584,700 5,262,300,000
25/10/2023 10,000 0.00 ■■ 0.00 10,000 10,200 9,900 92,900 929,000,000
24/10/2023 10,000 0.00 ■■ 0.00 10,000 10,100 9,700 91,300 913,000,000
23/10/2023 10,000 -0.10 ▼ -1.00 10,100 10,100 9,900 92,200 922,000,000
20/10/2023 10,100 0.50 ▲ 4.95 9,600 10,100 9,400 118,500 1,196,850,000
19/10/2023 9,600 -0.20 ▼ -2.08 9,800 10,200 9,500 198,900 1,909,440,000
18/10/2023 9,800 -0.90 ▼ -9.18 10,700 10,700 9,700 640,900 6,280,820,000
17/10/2023 10,700 -0.40 ▼ -3.74 11,100 11,100 10,700 138,500 1,481,950,000
16/10/2023 11,100 0.00 ■■ 0.00 11,100 11,400 10,800 306,700 3,404,370,000
13/10/2023 11,100 0.00 ■■ 0.00 11,100 11,200 10,600 209,600 2,326,560,000
12/10/2023 11,100 0.00 ■■ 0.00 11,100 11,500 10,800 255,600 2,837,160,000
11/10/2023 11,100 0.10 ▲ 0.90 11,000 11,100 10,800 216,400 2,402,040,000
10/10/2023 11,000 -0.10 ▼ -0.91 11,100 11,600 11,000 336,100 3,697,100,000
09/10/2023 11,100 0.20 ▲ 1.80 10,900 11,300 10,600 290,000 3,219,000,000
06/10/2023 10,900 0.40 ▲ 3.67 10,500 11,000 10,400 177,400 1,933,660,000
05/10/2023 10,500 -0.20 ▼ -1.90 10,700 11,200 10,100 266,800 2,801,400,000
04/10/2023 10,700 0.30 ▲ 2.80 10,400 11,000 10,000 413,600 4,425,520,000
03/10/2023 10,400 -1.10 ▼ -10.58 11,500 11,500 10,400 551,600 5,736,640,000
02/10/2023 11,500 0.20 ▲ 1.74 11,300 12,000 11,400 353,300 4,062,950,000
29/09/2023 11,300 1.00 ▲ 8.85 10,300 11,300 10,400 606,500 6,853,450,000
28/09/2023 10,300 -0.30 ▼ -2.91 10,600 10,800 10,300 178,200 1,835,460,000
27/09/2023 10,600 0.20 ▲ 1.89 10,400 10,600 9,900 304,600 3,228,760,000
26/09/2023 10,400 -0.70 ▼ -6.73 11,100 11,100 10,300 483,700 5,030,480,000
21/09/2023 13,300 0.20 ▲ 1.50 13,100 13,400 13,000 384,200 5,109,860,000
20/09/2023 13,100 0.30 ▲ 2.29 12,800 13,300 12,600 325,300 4,261,430,000
19/09/2023 13,200 0.00 ■■ 0.00 13,200 13,300 13,200 14,900 196,680,000
18/09/2023 13,200 -0.50 ▼ -3.79 13,700 13,600 13,000 515,500 6,804,600,000
15/09/2023 13,700 0.00 ■■ 0.00 13,700 13,900 13,500 286,600 3,926,420,000
14/09/2023 13,700 -0.40 ▼ -2.92 14,100 14,400 13,600 417,600 5,721,120,000
13/09/2023 14,100 -0.10 ▼ -0.71 14,200 14,700 14,000 759,800 10,713,180,000
12/09/2023 14,200 0.10 ▲ 0.70 14,100 14,200 13,800 482,600 6,852,920,000
11/09/2023 14,100 -0.70 ▼ -4.96 14,800 14,900 14,100 880,900 12,420,690,000
08/09/2023 14,800 0.50 ▲ 3.38 14,300 15,300 14,200 859,400 12,719,120,000
07/09/2023 14,300 0.00 ■■ 0.00 14,300 14,700 14,200 641,200 9,169,160,000
06/09/2023 14,300 0.10 ▲ 0.70 14,200 14,400 14,000 514,000 7,350,200,000
31/08/2023 13,800 0.30 ▲ 2.17 13,500 14,000 13,600 810,800 11,189,040,000
30/08/2023 13,500 -0.40 ▼ -2.96 13,900 14,100 13,500 447,100 6,035,850,000
29/08/2023 13,900 0.50 ▲ 3.60 13,400 14,200 13,500 615,200 8,551,280,000
28/08/2023 13,400 0.10 ▲ 0.75 13,300 13,500 13,000 511,600 6,855,440,000
25/08/2023 13,300 0.00 ■■ 0.00 13,300 13,800 13,300 433,100 5,760,230,000
24/08/2023 13,300 0.30 ▲ 2.26 13,000 13,400 12,800 568,500 7,561,050,000
23/08/2023 13,000 0.00 ■■ 0.00 13,000 13,600 12,900 524,500 6,818,500,000
22/08/2023 13,000 -0.10 ▼ -0.77 13,100 13,400 12,100 718,600 9,341,800,000
21/08/2023 13,100 -0.70 ▼ -5.34 13,800 13,800 12,500 931,200 12,198,720,000
18/08/2023 13,900 13.90 ▲ 100.00 0 15,300 13,800 1,251,400 17,394,460,000
17/08/2023 15,300 -0.30 ▼ -1.96 15,600 15,700 15,200 799,000 12,224,700,000
16/08/2023 15,800 15.80 ▲ 100.00 0 16,000 15,700 84,300 1,331,940,000
15/08/2023 15,900 -0.20 ▼ -1.26 16,100 16,300 15,800 519,600 8,261,640,000
14/08/2023 16,100 0.60 ▲ 3.73 15,500 16,700 15,100 954,200 15,362,620,000
11/08/2023 15,500 -0.30 ▼ -1.94 15,800 16,000 15,100 1,129,900 17,513,450,000
10/08/2023 15,800 -0.30 ▼ -1.90 16,100 16,300 15,800 821,400 12,978,120,000
09/08/2023 16,100 -0.70 ▼ -4.35 16,800 16,800 16,100 904,000 14,554,400,000
08/08/2023 16,800 0.00 ■■ 0.00 16,800 17,200 16,600 1,051,300 17,661,840,000
07/08/2023 16,800 0.60 ▲ 3.57 16,200 17,200 16,300 842,700 14,157,360,000
04/08/2023 16,200 0.20 ▲ 1.23 16,000 16,500 16,000 735,600 11,916,720,000
03/08/2023 16,000 -0.40 ▼ -2.50 16,400 16,800 15,900 810,900 12,974,400,000
02/08/2023 16,400 0.30 ▲ 1.83 16,100 16,400 15,800 810,200 13,287,280,000
01/08/2023 16,100 -1.20 ▼ -7.45 17,300 17,300 16,100 1,354,700 21,810,670,000
31/07/2023 17,300 0.30 ▲ 1.73 17,000 17,800 17,000 985,000 17,040,500,000
28/07/2023 17,000 1.10 ▲ 6.47 15,900 17,300 15,700 2,027,500 34,467,500,000
27/07/2023 15,900 15.90 ▲ 100.00 0 16,300 15,500 1,193,300 18,973,470,000
26/07/2023 15,600 0.00 ■■ 0.00 15,600 16,000 15,400 677,300 10,565,880,000
25/07/2023 15,600 -0.40 ▼ -2.56 16,000 16,700 15,300 1,285,000 20,046,000,000
24/07/2023 16,000 1.40 ▲ 8.75 14,600 16,000 14,800 2,163,500 34,616,000,000
21/07/2023 14,600 1.00 ▲ 6.85 13,600 14,800 13,500 1,011,000 14,760,600,000
20/07/2023 13,600 -0.40 ▼ -2.94 14,000 14,000 13,500 750,900 10,212,240,000
19/07/2023 14,000 -0.50 ▼ -3.57 14,500 14,500 14,000 698,000 9,772,000,000
18/07/2023 14,500 -0.20 ▼ -1.38 14,700 14,700 14,200 374,500 5,430,250,000
17/07/2023 14,700 0.20 ▲ 1.36 14,500 15,000 14,100 874,300 12,852,210,000
14/07/2023 14,500 -0.30 ▼ -2.07 14,800 15,000 14,200 1,006,500 14,594,250,000
13/07/2023 14,800 0.40 ▲ 2.70 14,400 15,200 14,300 872,600 12,914,480,000
12/07/2023 14,400 -0.10 ▼ -0.69 14,500 14,700 14,100 643,900 9,272,160,000
11/07/2023 14,500 -0.10 ▼ -0.69 14,600 15,200 14,500 801,800 11,626,100,000
10/07/2023 14,600 1.00 ▲ 6.85 13,600 14,800 12,300 1,110,400 16,211,840,000
07/07/2023 13,600 0.30 ▲ 2.21 13,300 13,800 13,200 494,300 6,722,480,000
06/07/2023 13,300 -0.60 ▼ -4.51 13,900 14,000 13,200 599,800 7,977,340,000
05/07/2023 13,900 0.60 ▲ 4.32 13,300 14,000 13,300 887,800 12,340,420,000
04/07/2023 13,300 0.20 ▲ 1.50 13,100 13,500 13,000 269,000 3,577,700,000
03/07/2023 13,100 0.00 ■■ 0.00 13,100 13,600 12,900 164,700 2,157,570,000
30/06/2023 13,100 0.10 ▲ 0.76 13,000 13,200 12,900 291,500 3,818,650,000
29/06/2023 13,000 -0.60 ▼ -4.62 13,600 13,600 13,000 834,600 10,849,800,000
28/06/2023 13,600 -0.50 ▼ -3.68 14,100 14,200 13,600 574,400 7,811,840,000
27/06/2023 14,100 -0.30 ▼ -2.13 14,400 14,600 14,000 382,300 5,390,430,000
26/06/2023 14,400 0.00 ■■ 0.00 14,400 14,600 13,200 735,400 10,589,760,000
23/06/2023 14,400 0.40 ▲ 2.78 14,000 14,700 14,000 1,164,600 16,770,240,000
22/06/2023 14,000 -0.20 ▼ -1.43 14,200 14,700 14,000 766,400 10,729,600,000
21/06/2023 14,200 14.20 ▲ 100.00 0 14,400 13,700 465,500 6,610,100,000
20/06/2023 14,100 1.20 ▲ 8.51 12,900 14,100 13,000 520,900 7,344,690,000
19/06/2023 12,900 -1.20 ▼ -9.30 14,100 14,100 12,800 1,271,300 16,399,770,000
16/06/2023 14,100 -0.20 ▼ -1.42 14,300 14,600 14,000 749,100 10,562,310,000
15/06/2023 14,300 0.30 ▲ 2.10 14,000 14,300 13,500 570,400 8,156,720,000
14/06/2023 14,000 -1.30 ▼ -9.29 15,300 15,500 13,800 1,290,300 18,064,200,000
13/06/2023 15,300 -0.60 ▼ -3.92 15,900 15,900 15,200 829,800 12,695,940,000
12/06/2023 15,900 0.40 ▲ 2.52 15,500 16,600 15,100 603,800 9,600,420,000
09/06/2023 15,500 0.50 ▲ 3.23 15,000 15,600 14,700 1,043,000 16,166,500,000
08/06/2023 15,000 -0.70 ▼ -4.67 15,700 17,200 15,000 1,275,800 19,137,000,000
07/06/2023 15,700 1.40 ▲ 8.92 14,300 15,700 14,400 796,000 12,497,200,000
06/06/2023 14,300 0.50 ▲ 3.50 13,800 14,400 13,400 947,900 13,554,970,000
05/06/2023 13,800 0.00 ■■ 0.00 13,800 14,800 13,500 728,100 10,047,780,000
02/06/2023 13,800 0.60 ▲ 4.35 13,200 14,300 12,800 1,116,300 15,404,940,000
01/06/2023 13,200 -0.50 ▼ -3.79 13,700 14,900 13,100 1,250,600 16,507,920,000
31/05/2023 13,700 1.20 ▲ 8.76 12,500 13,700 13,000 937,800 12,847,860,000
30/05/2023 12,500 1.10 ▲ 8.80 11,400 12,500 11,700 2,225,700 27,821,250,000
29/05/2023 11,400 1.00 ▲ 8.77 10,400 11,400 10,800 1,154,600 13,162,440,000
26/05/2023 10,400 0.90 ▲ 8.65 9,500 10,400 9,600 838,000 8,715,200,000
25/05/2023 9,500 0.20 ▲ 2.11 9,300 9,600 9,300 583,500 5,543,250,000
24/05/2023 9,300 9.30 ▲ 100.00 0 9,700 9,100 828,200 7,702,260,000
23/05/2023 9,100 0.00 ■■ 0.00 9,100 9,300 9,000 288,300 2,623,530,000
22/05/2023 9,100 0.20 ▲ 2.20 8,900 9,200 8,800 466,600 4,246,060,000
19/05/2023 8,900 -0.20 ▼ -2.25 9,100 9,200 8,700 315,300 2,806,170,000
18/05/2023 9,100 -0.10 ▼ -1.10 9,200 9,800 9,100 468,100 4,259,710,000
17/05/2023 9,200 -0.10 ▼ -1.09 9,300 9,400 9,200 335,900 3,090,280,000
16/05/2023 9,300 -0.20 ▼ -2.15 9,500 9,700 9,200 360,600 3,353,580,000
15/05/2023 9,500 0.00 ■■ 0.00 9,500 9,800 9,400 630,200 5,986,900,000
12/05/2023 9,200 9.20 ▲ 100.00 0 9,300 8,800 234,400 2,156,480,000
11/05/2023 8,900 -0.30 ▼ -3.37 9,200 9,300 8,900 212,600 1,892,140,000
10/05/2023 9,200 0.10 ▲ 1.09 9,100 9,200 9,000 385,100 3,542,920,000
09/05/2023 9,100 0.30 ▲ 3.30 8,800 9,200 8,800 569,100 5,178,810,000
08/05/2023 8,800 0.50 ▲ 5.68 8,300 8,800 8,300 244,900 2,155,120,000
05/05/2023 8,300 0.10 ▲ 1.20 8,200 8,400 8,200 70,600 585,980,000
04/05/2023 8,200 0.00 ■■ 0.00 8,200 8,400 8,100 21,800 178,760,000
28/04/2023 8,200 -0.10 ▼ -1.22 8,300 8,400 8,200 70,000 574,000,000
27/04/2023 8,300 -0.30 ▼ -3.61 8,600 8,600 8,300 22,600 187,580,000
26/04/2023 8,600 0.60 ▲ 6.98 8,000 8,600 7,900 53,500 460,100,000
25/04/2023 8,000 -0.20 ▼ -2.50 8,200 8,300 8,000 31,100 248,800,000
24/04/2023 8,200 0.00 ■■ 0.00 8,200 8,300 8,100 27,600 226,320,000
21/04/2023 8,200 0.00 ■■ 0.00 8,200 8,300 8,100 21,700 177,940,000
20/04/2023 8,200 0.00 ■■ 0.00 8,200 8,300 8,100 50,100 410,820,000
19/04/2023 8,200 0.00 ■■ 0.00 8,200 8,300 8,100 19,700 161,540,000
18/04/2023 8,200 0.00 ■■ 0.00 8,200 8,400 8,100 32,000 262,400,000
17/04/2023 8,200 0.20 ▲ 2.44 8,000 8,200 8,000 58,600 480,520,000
14/04/2023 8,000 -0.40 ▼ -5.00 8,400 8,500 8,000 131,500 1,052,000,000
13/04/2023 8,400 -0.20 ▼ -2.38 8,600 8,700 8,400 65,400 549,360,000
12/04/2023 8,600 -0.20 ▼ -2.33 8,800 8,900 8,500 103,700 891,820,000
11/04/2023 8,800 -0.20 ▼ -2.27 9,000 9,000 8,500 234,000 2,059,200,000
10/04/2023 9,000 -0.20 ▼ -2.22 9,200 9,200 8,900 228,500 2,056,500,000
07/04/2023 9,200 -0.10 ▼ -1.09 9,300 9,300 8,900 361,400 3,324,880,000
06/04/2023 9,300 0.10 ▲ 1.08 9,200 9,500 9,100 532,100 4,948,530,000
05/04/2023 9,200 0.40 ▲ 4.35 8,800 9,200 8,600 250,500 2,304,600,000
04/04/2023 8,800 0.10 ▲ 1.14 8,700 8,900 8,600 94,300 829,840,000
03/04/2023 8,700 -0.20 ▼ -2.30 8,900 9,000 8,600 147,500 1,283,250,000
31/03/2023 8,900 -0.10 ▼ -1.12 9,000 9,000 8,600 48,000 427,200,000
30/03/2023 9,000 0.00 ■■ 0.00 9,000 9,200 8,700 141,900 1,277,100,000
29/03/2023 9,000 -0.10 ▼ -1.11 9,100 9,300 8,800 74,000 666,000,000
28/03/2023 9,100 0.60 ▲ 6.59 8,500 9,100 8,600 232,200 2,113,020,000
27/03/2023 8,500 0.00 ■■ 0.00 8,500 8,500 8,400 46,700 396,950,000
24/03/2023 8,500 0.10 ▲ 1.18 8,400 8,500 8,300 50,800 431,800,000
23/03/2023 8,400 0.00 ■■ 0.00 8,400 8,500 8,200 23,700 199,080,000
22/03/2023 8,400 0.00 ■■ 0.00 8,400 8,600 8,400 64,700 543,480,000
21/03/2023 8,400 0.10 ▲ 1.19 8,300 8,400 8,200 42,400 356,160,000
20/03/2023 8,300 -0.10 ▼ -1.20 8,400 8,500 8,200 89,600 743,680,000
17/03/2023 8,400 0.10 ▲ 1.19 8,300 8,500 8,300 57,800 485,520,000
16/03/2023 8,300 -0.20 ▼ -2.41 8,500 8,600 8,200 24,600 204,180,000
15/03/2023 8,500 0.20 ▲ 2.35 8,300 8,600 8,300 126,800 1,077,800,000
14/03/2023 8,300 0.10 ▲ 1.20 8,200 8,400 8,000 102,500 850,750,000
13/03/2023 8,200 0.20 ▲ 2.44 8,000 8,400 7,200 173,600 1,423,520,000
10/03/2023 8,000 0.00 ■■ 0.00 8,000 8,100 7,900 77,700 621,600,000
09/03/2023 8,000 -0.20 ▼ -2.50 8,200 8,200 8,000 52,000 416,000,000
08/03/2023 8,200 0.30 ▲ 3.66 7,900 8,200 7,900 76,500 627,300,000
07/03/2023 7,900 0.20 ▲ 2.53 7,700 8,000 7,800 151,000 1,192,900,000
06/03/2023 7,700 0.10 ▲ 1.30 7,600 8,000 7,700 50,100 385,770,000
03/03/2023 7,600 -0.20 ▼ -2.63 7,800 7,900 7,600 31,200 237,120,000
02/03/2023 7,800 0.10 ▲ 1.28 7,700 7,800 7,600 41,000 319,800,000
01/03/2023 7,700 0.20 ▲ 2.60 7,500 7,900 7,400 72,100 555,170,000
28/02/2023 7,500 -0.10 ▼ -1.33 7,600 7,800 7,500 73,900 554,250,000
27/02/2023 7,600 0.00 ■■ 0.00 7,600 7,700 7,400 103,900 789,640,000
24/02/2023 7,600 -0.10 ▼ -1.32 7,700 7,800 7,500 97,400 740,240,000
23/02/2023 7,700 -0.30 ▼ -3.90 8,000 8,000 7,400 178,500 1,374,450,000
22/02/2023 8,000 -0.20 ▼ -2.50 8,200 8,300 8,000 140,400 1,123,200,000
21/02/2023 8,200 -0.30 ▼ -3.66 8,500 8,600 8,200 163,300 1,339,060,000
20/02/2023 8,500 0.60 ▲ 7.06 7,900 8,500 7,900 119,600 1,016,600,000
17/02/2023 7,900 -0.20 ▼ -2.53 8,100 8,200 7,900 62,300 492,170,000
16/02/2023 8,100 0.40 ▲ 4.94 7,700 8,100 7,600 95,700 775,170,000
15/02/2023 7,700 0.10 ▲ 1.30 7,600 8,000 7,400 204,200 1,572,340,000
14/02/2023 7,600 -0.10 ▼ -1.32 7,700 7,700 7,500 98,600 749,360,000
13/02/2023 7,700 -0.80 ▼ -10.39 8,500 8,500 7,700 353,900 2,725,030,000
10/02/2023 8,500 -0.10 ▼ -1.18 8,600 8,800 8,500 168,000 1,428,000,000
09/02/2023 8,600 -0.10 ▼ -1.16 8,700 8,900 8,600 100,400 863,440,000
08/02/2023 8,700 0.00 ■■ 0.00 8,700 8,800 8,500 249,900 2,174,130,000
07/02/2023 8,700 -0.30 ▼ -3.45 9,000 9,300 8,600 248,700 2,163,690,000
06/02/2023 9,000 0.00 ■■ 0.00 9,000 9,200 8,900 139,700 1,257,300,000
03/02/2023 9,000 -0.20 ▼ -2.22 9,200 9,700 9,000 416,500 3,748,500,000
02/02/2023 9,200 -0.50 ▼ -5.43 9,700 9,800 9,100 320,400 2,947,680,000
01/02/2023 9,700 0.30 ▲ 3.09 9,400 10,300 9,200 870,800 8,446,760,000
31/01/2023 9,400 0.10 ▲ 1.06 9,300 9,800 9,300 305,800 2,874,520,000
30/01/2023 9,300 0.80 ▲ 8.60 8,500 9,300 8,500 564,800 5,252,640,000
27/01/2023 8,500 0.20 ▲ 2.35 8,300 9,100 8,400 180,600 1,535,100,000
19/01/2023 8,300 0.10 ▲ 1.20 8,200 8,500 8,300 83,200 690,560,000
18/01/2023 8,200 0.00 ■■ 0.00 8,200 8,400 8,100 335,300 2,749,460,000
17/01/2023 8,200 0.10 ▲ 1.22 8,100 8,200 8,100 59,700 489,540,000
16/01/2023 8,100 0.10 ▲ 1.23 8,000 8,100 7,900 73,200 592,920,000
13/01/2023 8,000 -0.10 ▼ -1.25 8,100 8,200 8,000 123,100 984,800,000
12/01/2023 8,100 -0.10 ▼ -1.23 8,200 8,400 8,100 91,500 741,150,000
11/01/2023 8,200 -0.20 ▼ -2.44 8,400 8,500 8,100 94,800 777,360,000
10/01/2023 8,400 0.30 ▲ 3.57 8,100 8,400 8,000 160,100 1,344,840,000
09/01/2023 8,100 0.00 ■■ 0.00 8,100 8,300 8,100 146,000 1,182,600,000
06/01/2023 8,100 -0.30 ▼ -3.70 8,400 8,500 8,100 143,300 1,160,730,000
05/01/2023 8,400 -0.10 ▼ -1.19 8,500 8,600 8,300 57,600 483,840,000
04/01/2023 8,500 -0.20 ▼ -2.35 8,700 9,000 8,400 211,800 1,800,300,000
03/01/2023 8,700 0.50 ▲ 5.75 8,200 8,800 8,200 158,800 1,381,560,000
30/12/2022 8,200 -0.40 ▼ -4.88 8,600 8,600 8,100 326,500 2,677,300,000
29/12/2022 8,600 -0.20 ▼ -2.33 8,800 8,800 8,300 259,900 2,235,140,000
28/12/2022 8,800 0.40 ▲ 4.55 8,400 8,800 8,200 184,600 1,624,480,000
27/12/2022 8,400 0.40 ▲ 4.76 8,000 8,400 7,900 124,200 1,043,280,000
26/12/2022 8,000 -0.20 ▼ -2.50 8,200 8,600 8,000 217,500 1,740,000,000
23/12/2022 8,200 0.00 ■■ 0.00 8,200 8,400 8,000 131,200 1,075,840,000
22/12/2022 8,200 0.00 ■■ 0.00 8,200 8,500 8,100 128,100 1,050,420,000
21/12/2022 8,200 -0.80 ▼ -9.76 9,000 9,300 8,100 422,400 3,463,680,000
20/12/2022 9,000 -0.70 ▼ -7.78 9,700 9,700 8,800 325,000 2,925,000,000
19/12/2022 9,700 -0.30 ▼ -3.09 10,000 10,100 9,700 308,000 2,987,600,000
15/12/2022 10,200 -0.10 ▼ -0.98 10,300 10,300 9,500 393,100 4,009,620,000
14/12/2022 10,300 -0.20 ▼ -1.94 10,500 11,200 10,300 399,800 4,117,940,000
13/12/2022 10,500 0.80 ▲ 7.62 9,700 10,600 9,500 547,900 5,752,950,000
12/12/2022 9,700 0.60 ▲ 6.19 9,100 10,000 9,200 408,400 3,961,480,000
09/12/2022 9,100 0.20 ▲ 2.20 8,900 9,500 8,600 241,200 2,194,920,000
08/12/2022 8,900 -0.10 ▼ -1.12 9,000 9,600 8,800 269,000 2,394,100,000
07/12/2022 9,000 -0.90 ▼ -10.00 9,900 9,900 9,000 360,200 3,241,800,000
06/12/2022 9,900 -0.40 ▼ -4.04 10,300 10,500 9,900 673,600 6,668,640,000
05/12/2022 10,300 0.00 ■■ 0.00 10,300 11,200 10,200 395,800 4,076,740,000
02/12/2022 10,300 -0.10 ▼ -0.97 10,400 10,800 9,900 611,100 6,294,330,000
01/12/2022 10,400 0.50 ▲ 4.81 9,900 10,800 9,900 579,400 6,025,760,000
30/11/2022 9,900 0.90 ▲ 9.09 9,000 9,900 8,900 867,100 8,584,290,000
29/11/2022 9,000 0.20 ▲ 2.22 8,800 9,600 8,500 642,700 5,784,300,000
28/11/2022 8,800 0.80 ▲ 9.09 8,000 8,800 8,700 140,200 1,233,760,000
25/11/2022 8,000 0.70 ▲ 8.75 7,300 8,000 6,700 211,100 1,688,800,000
24/11/2022 7,300 -0.80 ▼ -10.96 8,100 7,500 7,300 443,600 3,238,280,000
23/11/2022 8,100 -0.90 ▼ -11.11 9,000 8,900 8,100 420,100 3,402,810,000
22/11/2022 9,000 -1.00 ▼ -11.11 10,000 9,700 9,000 624,800 5,623,200,000
21/11/2022 10,000 -1.10 ▼ -11.00 11,100 11,300 10,000 201,600 2,016,000,000
18/11/2022 11,100 -0.60 ▼ -5.41 11,700 11,100 10,000 77,300 858,030,000
17/11/2022 10,600 -1.10 ▼ -10.38 11,700 11,700 10,600 990,200 10,496,120,000
16/11/2022 11,700 -1.30 ▼ -11.11 13,000 11,700 11,700 70,100 820,170,000
15/11/2022 13,000 -1.40 ▼ -10.77 14,400 13,000 13,000 2,900 37,700,000
14/11/2022 14,400 -1.60 ▼ -11.11 16,000 15,500 14,400 8,500 122,400,000
11/11/2022 16,000 -0.80 ▼ -5.00 16,800 16,900 15,900 86,200 1,379,200,000
10/11/2022 16,800 -0.40 ▼ -2.38 17,200 17,000 15,600 137,300 2,306,640,000
09/11/2022 17,200 0.40 ▲ 2.33 16,800 17,500 16,400 275,700 4,742,040,000
08/11/2022 16,800 -0.70 ▼ -4.17 17,500 17,700 15,800 39,600 665,280,000
07/11/2022 17,500 -0.30 ▼ -1.71 17,800 18,000 16,300 129,000 2,257,500,000
04/11/2022 17,800 -0.10 ▼ -0.56 17,900 17,800 16,600 151,000 2,687,800,000
03/11/2022 17,900 0.50 ▲ 2.79 17,400 17,900 17,200 118,000 2,112,200,000
02/11/2022 17,400 -0.10 ▼ -0.57 17,500 17,500 17,100 67,600 1,176,240,000
01/11/2022 17,500 -0.50 ▼ -2.86 18,000 19,800 17,500 201,600 3,528,000,000
31/10/2022 18,000 1.20 ▲ 6.67 16,800 18,000 16,400 139,300 2,507,400,000
28/10/2022 16,800 1.50 ▲ 8.93 15,300 16,800 15,300 231,200 3,884,160,000
27/10/2022 15,300 0.60 ▲ 3.92 14,700 15,300 14,400 92,100 1,409,130,000
26/10/2022 14,700 -0.10 ▼ -0.68 14,800 15,000 14,000 36,200 532,140,000
25/10/2022 14,800 -0.20 ▼ -1.35 15,000 15,000 14,000 64,800 959,040,000
24/10/2022 15,000 -0.30 ▼ -2.00 15,300 15,300 13,800 159,000 2,385,000,000
21/10/2022 15,300 -0.50 ▼ -3.27 15,800 15,700 14,300 166,500 2,547,450,000
20/10/2022 15,800 -0.20 ▼ -1.27 16,000 16,000 15,500 22,000 347,600,000
19/10/2022 16,000 0.10 ▲ 0.63 15,900 16,200 15,400 126,100 2,017,600,000
18/10/2022 15,900 0.40 ▲ 2.52 15,500 16,000 15,500 90,500 1,438,950,000
17/10/2022 15,500 0.60 ▲ 3.87 14,900 15,500 14,600 121,700 1,886,350,000
14/10/2022 14,900 0.90 ▲ 6.04 14,000 14,900 14,000 93,200 1,388,680,000
13/10/2022 14,000 0.40 ▲ 2.86 13,600 14,100 13,100 52,900 740,600,000
12/10/2022 13,600 0.10 ▲ 0.74 13,500 14,000 12,600 92,400 1,256,640,000
11/10/2022 13,500 -1.40 ▼ -10.37 14,900 15,300 13,500 94,100 1,270,350,000
07/10/2022 15,000 -0.80 ▼ -5.33 15,800 15,200 14,400 179,300 2,689,500,000
06/10/2022 15,800 -0.40 ▼ -2.53 16,200 16,200 14,600 165,400 2,613,320,000
05/10/2022 16,200 0.80 ▲ 4.94 15,400 16,200 15,400 109,700 1,777,140,000
04/10/2022 15,400 -1.60 ▼ -10.39 17,000 17,000 15,400 103,400 1,592,360,000
03/10/2022 17,000 -1.20 ▼ -7.06 18,200 18,200 17,000 141,800 2,410,600,000
30/09/2022 18,200 -0.10 ▼ -0.55 18,300 18,400 16,700 270,800 4,928,560,000
29/09/2022 18,300 -0.90 ▼ -4.92 19,200 19,300 18,300 133,100 2,435,730,000
28/09/2022 19,200 -0.10 ▼ -0.52 19,300 19,500 18,400 101,400 1,946,880,000
27/09/2022 19,300 -0.30 ▼ -1.55 19,600 19,600 18,700 141,700 2,734,810,000
26/09/2022 19,600 -0.70 ▼ -3.57 20,300 20,000 18,900 217,600 4,264,960,000
23/09/2022 20,300 -0.10 ▼ -0.49 20,400 20,800 20,000 127,100 2,580,130,000
22/09/2022 20,400 0.10 ▲ 0.49 20,300 20,400 19,800 184,200 3,757,680,000
21/09/2022 20,300 0.30 ▲ 1.48 20,000 20,300 18,500 220,300 4,472,090,000
20/09/2022 20,000 0.00 ■■ 0.00 20,000 20,400 19,600 128,600 2,572,000,000
19/09/2022 20,000 -0.20 ▼ -1.00 20,200 20,500 19,700 257,000 5,140,000,000
16/09/2022 20,200 0.90 ▲ 4.46 19,300 21,000 18,800 431,200 8,710,240,000
15/09/2022 19,300 0.30 ▲ 1.55 19,000 19,400 18,500 287,700 5,552,610,000
14/09/2022 19,000 0.40 ▲ 2.11 18,600 19,200 17,500 220,400 4,187,600,000
13/09/2022 18,600 -0.70 ▼ -3.76 19,300 19,000 18,600 66,700 1,240,620,000
12/09/2022 19,300 -0.20 ▼ -1.04 19,500 19,500 18,800 107,800 2,080,540,000
09/09/2022 19,500 0.00 ■■ 0.00 19,500 19,500 18,700 126,300 2,462,850,000
08/09/2022 19,500 -0.10 ▼ -0.51 19,600 19,500 18,500 93,600 1,825,200,000
07/09/2022 19,600 -0.30 ▼ -1.53 19,900 20,000 19,000 93,700 1,836,520,000
06/09/2022 19,900 0.00 ■■ 0.00 19,900 20,000 19,600 61,400 1,221,860,000
05/09/2022 19,900 -0.10 ▼ -0.50 20,000 19,900 19,500 56,500 1,124,350,000
31/08/2022 20,000 0.10 ▲ 0.50 19,900 20,000 19,300 100,600 2,012,000,000
30/08/2022 19,900 -0.10 ▼ -0.50 20,000 20,000 19,700 68,200 1,357,180,000
29/08/2022 20,000 -0.50 ▼ -2.50 20,500 20,000 19,300 201,700 4,034,000,000
26/08/2022 20,500 -0.10 ▼ -0.49 20,600 20,600 20,200 69,000 1,414,500,000
25/08/2022 20,600 0.10 ▲ 0.49 20,500 21,000 20,200 162,800 3,353,680,000
24/08/2022 20,500 -0.40 ▼ -1.95 20,900 21,400 20,500 102,800 2,107,400,000
23/08/2022 20,900 1.20 ▲ 5.74 19,700 20,900 19,200 117,000 2,445,300,000
22/08/2022 19,700 -0.80 ▼ -4.06 20,500 20,500 19,100 210,400 4,144,880,000
19/08/2022 20,500 -1.40 ▼ -6.83 21,900 21,900 20,500 202,800 4,157,400,000
18/08/2022 21,900 -1.40 ▼ -6.39 23,300 23,200 21,900 310,900 6,808,710,000
17/08/2022 23,300 -0.40 ▼ -1.72 23,700 23,700 23,000 261,200 6,085,960,000
16/08/2022 23,700 0.20 ▲ 0.84 23,500 23,700 23,000 163,900 3,884,430,000
15/08/2022 23,500 0.40 ▲ 1.70 23,100 23,500 22,800 537,300 12,626,550,000
12/08/2022 23,100 -0.60 ▼ -2.60 23,700 24,000 23,000 360,400 8,325,240,000
11/08/2022 23,700 -1.30 ▼ -5.49 25,000 25,500 23,500 376,400 8,920,680,000
10/08/2022 25,000 -0.50 ▼ -2.00 25,500 25,900 24,800 212,300 5,307,500,000
09/08/2022 25,500 1.00 ▲ 3.92 24,500 26,900 24,000 575,000 14,662,500,000
08/08/2022 24,500 0.50 ▲ 2.04 24,000 24,700 24,000 598,400 14,660,800,000
05/08/2022 24,000 0.60 ▲ 2.50 23,400 24,300 23,200 358,800 8,611,200,000
04/08/2022 23,400 1.30 ▲ 5.56 22,100 23,400 22,000 414,500 9,699,300,000
03/08/2022 22,100 0.00 ■■ 0.00 22,100 22,200 21,400 274,000 6,055,400,000
02/08/2022 22,100 0.10 ▲ 0.45 22,000 22,400 21,300 483,600 10,687,560,000
01/08/2022 22,000 0.00 ■■ 0.00 22,000 22,100 21,400 131,500 2,893,000,000
29/07/2022 22,000 0.00 ■■ 0.00 22,000 22,100 21,200 134,900 2,967,800,000
28/07/2022 22,000 0.40 ▲ 1.82 21,600 22,200 21,200 180,100 3,962,200,000
27/07/2022 21,600 -0.10 ▼ -0.46 21,700 21,700 20,000 110,200 2,380,320,000
26/07/2022 21,700 -1.60 ▼ -7.37 23,300 23,100 21,200 163,900 3,556,630,000
25/07/2022 23,300 -0.40 ▼ -1.72 23,700 23,700 22,400 122,000 2,842,600,000
22/07/2022 23,700 0.10 ▲ 0.42 23,600 23,800 22,800 101,900 2,415,030,000
21/07/2022 23,600 -0.20 ▼ -0.85 23,800 24,000 23,000 57,400 1,354,640,000
20/07/2022 23,800 0.60 ▲ 2.52 23,200 23,800 22,600 144,800 3,446,240,000
19/07/2022 23,200 0.30 ▲ 1.29 22,900 23,500 22,000 154,700 3,589,040,000
18/07/2022 22,900 1.90 ▲ 8.30 21,000 23,000 21,000 254,400 5,825,760,000
15/07/2022 21,000 0.20 ▲ 0.95 20,800 21,000 20,200 105,200 2,209,200,000
14/07/2022 20,800 0.40 ▲ 1.92 20,400 20,800 20,000 55,600 1,156,480,000
13/07/2022 20,400 0.80 ▲ 3.92 19,600 20,900 19,500 78,400 1,599,360,000
12/07/2022 19,600 0.00 ■■ 0.00 19,600 19,600 19,000 51,500 1,009,400,000
11/07/2022 19,600 0.20 ▲ 1.02 19,400 19,800 18,800 49,900 978,040,000
08/07/2022 19,400 0.30 ▲ 1.55 19,100 19,900 18,700 47,000 911,800,000
07/07/2022 19,100 0.10 ▲ 0.52 19,000 19,100 17,100 120,300 2,297,730,000
06/07/2022 19,000 -1.20 ▼ -6.32 20,200 19,400 18,200 150,700 2,863,300,000
05/07/2022 20,200 -2.20 ▼ -10.89 22,400 22,400 20,200 56,300 1,137,260,000
04/07/2022 22,400 -0.70 ▼ -3.13 23,100 23,400 21,500 193,900 4,343,360,000
01/07/2022 23,100 -0.20 ▼ -0.87 23,300 23,100 21,700 44,000 1,016,400,000
30/06/2022 23,300 -0.70 ▼ -3.00 24,000 24,000 22,500 44,700 1,041,510,000
29/06/2022 24,000 0.20 ▲ 0.83 23,800 24,900 22,500 132,500 3,180,000,000
28/06/2022 23,800 1.00 ▲ 4.20 22,800 24,000 21,000 164,900 3,924,620,000
27/06/2022 22,800 -0.70 ▼ -3.07 23,500 23,400 22,200 80,900 1,844,520,000
24/06/2022 23,500 0.50 ▲ 2.13 23,000 23,800 22,500 74,300 1,746,050,000
23/06/2022 23,000 0.30 ▲ 1.30 22,700 23,900 20,500 77,500 1,782,500,000
22/06/2022 22,700 -0.70 ▼ -3.08 23,400 22,700 21,100 471,400 10,700,780,000
21/06/2022 23,400 -2.60 ▼ -11.11 26,000 23,400 23,400 1,300 30,420,000
20/06/2022 26,000 -2.80 ▼ -10.77 28,800 26,000 26,000 7,000 182,000,000
17/06/2022 28,800 -3.10 ▼ -10.76 31,900 30,600 28,800 10,600 305,280,000
16/06/2022 31,900 -1.10 ▼ -3.45 33,000 33,000 29,900 101,100 3,225,090,000
15/06/2022 33,000 1.00 ▲ 3.03 32,000 35,000 28,800 83,800 2,765,400,000
14/06/2022 32,000 -2.20 ▼ -6.88 34,200 32,000 30,800 266,400 8,524,800,000
13/06/2022 34,200 -3.70 ▼ -10.82 37,900 36,800 34,200 60,900 2,082,780,000
10/06/2022 37,900 -0.10 ▼ -0.26 38,000 41,800 37,900 50,700 1,921,530,000
09/06/2022 38,000 -0.10 ▼ -0.26 38,100 38,500 37,500 83,300 3,165,400,000
08/06/2022 38,100 -3.60 ▼ -9.45 41,700 41,600 38,100 96,700 3,684,270,000
07/06/2022 41,700 -0.30 ▼ -0.72 42,000 42,000 40,300 37,700 1,572,090,000
06/06/2022 42,000 0.00 ■■ 0.00 42,000 43,000 41,600 35,900 1,507,800,000
03/06/2022 42,000 -0.50 ▼ -1.19 42,500 42,500 40,900 76,400 3,208,800,000
02/06/2022 42,500 -0.50 ▼ -1.18 43,000 43,000 41,900 59,700 2,537,250,000
01/06/2022 43,000 -0.30 ▼ -0.70 43,300 43,300 42,300 35,100 1,509,300,000
31/05/2022 43,300 0.10 ▲ 0.23 43,200 43,500 42,300 101,600 4,399,280,000
30/05/2022 43,200 -0.60 ▼ -1.39 43,800 43,700 42,500 40,700 1,758,240,000
27/05/2022 43,800 0.00 ■■ 0.00 43,800 44,000 43,000 75,700 3,315,660,000
26/05/2022 43,800 2.70 ▲ 6.16 41,100 45,200 41,100 92,500 4,051,500,000
25/05/2022 48,500 0.60 ▲ 1.24 47,900 48,900 47,000 121,200 5,878,200,000
24/05/2022 47,900 1.00 ▲ 2.09 46,900 47,900 46,000 96,000 4,598,400,000
23/05/2022 46,900 0.30 ▲ 0.64 46,600 47,000 46,000 141,900 6,655,110,000
20/05/2022 46,600 -0.60 ▼ -1.29 47,200 47,000 45,800 61,900 2,884,540,000
19/05/2022 47,200 0.70 ▲ 1.48 46,500 47,200 45,000 66,500 3,138,800,000
18/05/2022 46,500 0.50 ▲ 1.08 46,000 46,500 44,700 109,100 5,073,150,000
17/05/2022 46,000 2.20 ▲ 4.78 43,800 46,000 39,500 434,600 19,991,600,000
16/05/2022 43,800 -4.80 ▼ -10.96 48,600 48,100 43,800 67,400 2,952,120,000
13/05/2022 48,600 -5.30 ▼ -10.91 53,900 53,800 48,600 61,000 2,964,600,000
12/05/2022 53,900 -1.90 ▼ -3.53 55,800 55,500 52,000 120,100 6,473,390,000
11/05/2022 55,800 -0.20 ▼ -0.36 56,000 56,400 53,000 121,100 6,757,380,000
10/05/2022 56,000 1.10 ▲ 1.96 54,900 56,000 49,500 220,600 12,353,600,000
09/05/2022 54,900 -6.10 ▼ -11.11 61,000 60,700 54,900 117,700 6,461,730,000
29/04/2022 61,500 0.30 ▲ 0.49 61,200 61,500 60,900 164,000 10,086,000,000
28/04/2022 61,200 -0.30 ▼ -0.49 61,500 61,600 60,900 70,400 4,308,480,000
27/04/2022 61,500 -0.80 ▼ -1.30 62,300 62,000 60,800 92,600 5,694,900,000
26/04/2022 62,300 1.30 ▲ 2.09 61,000 62,300 58,000 112,400 7,002,520,000
25/04/2022 64,000 0.00 ■■ 0.00 64,000 0 0 0 0
23/04/2022 64,000 -0.10 ▼ -0.16 64,100 64,300 63,300 15,600 998,400,000
22/04/2022 64,000 -0.10 ▼ -0.16 64,100 64,300 63,300 15,600 998,400,000
21/04/2022 64,100 -0.40 ▼ -0.62 64,500 64,200 61,600 16,630 1,065,983,000
20/04/2022 64,500 -0.30 ▼ -0.47 64,800 64,500 62,400 12,840 828,180,000
19/04/2022 64,800 -0.40 ▼ -0.62 65,200 64,900 64,100 7,700 498,960,000
18/04/2022 65,200 -0.80 ▼ -1.23 66,000 66,000 64,200 10,260 668,952,000
16/04/2022 66,000 1.00 ▲ 1.52 65,000 66,000 65,000 14,780 975,480,000
15/04/2022 66,000 1.00 ▲ 1.52 65,000 66,000 65,000 147,800 9,754,800,000
14/04/2022 65,000 0.50 ▲ 0.77 64,500 65,300 64,200 146,600 9,529,000,000
13/04/2022 64,500 0.50 ▲ 0.78 64,000 64,500 63,500 95,000 6,127,500,000
12/04/2022 64,000 0.10 ▲ 0.16 63,900 64,300 63,500 189,700 12,140,800,000
08/04/2022 63,900 0.30 ▲ 0.47 63,600 64,200 63,500 175,600 11,220,840,000
07/04/2022 63,600 0.00 ■■ 0.00 63,600 64,500 63,600 131,700 8,376,120,000
06/04/2022 63,600 -0.70 ▼ -1.10 64,300 64,500 63,600 140,400 8,929,440,000
05/04/2022 64,300 -0.10 ▼ -0.16 64,400 64,700 64,000 100,700 6,475,010,000
04/04/2022 64,400 -0.50 ▼ -0.78 64,900 65,700 64,400 131,500 8,468,600,000
01/04/2022 64,900 -0.30 ▼ -0.46 65,200 65,500 64,200 227,500 14,764,750,000
31/03/2022 65,200 -0.30 ▼ -0.46 65,500 65,600 65,200 162,900 10,621,080,000
30/03/2022 65,500 -0.40 ▼ -0.61 65,900 67,000 64,900 255,900 16,761,450,000
29/03/2022 65,900 -0.60 ▼ -0.91 66,500 66,800 65,900 267,900 17,654,610,000
28/03/2022 66,500 -0.50 ▼ -0.75 67,000 67,000 65,600 180,900 12,029,850,000
25/03/2022 67,000 1.10 ▲ 1.64 65,900 67,300 65,900 273,500 18,324,500,000
24/03/2022 65,900 3.00 ▲ 4.55 62,900 65,900 62,100 1,429,000 94,171,100,000
23/03/2022 62,900 0.80 ▲ 1.27 62,100 62,900 62,100 164,700 10,359,630,000
22/03/2022 62,100 -0.40 ▼ -0.64 62,500 63,000 62,000 85,600 5,315,760,000
21/03/2022 62,500 0.60 ▲ 0.96 61,900 62,500 62,000 127,100 7,943,750,000
18/03/2022 61,900 0.10 ▲ 0.16 61,800 62,500 61,700 161,900 10,021,610,000
17/03/2022 61,800 0.90 ▲ 1.46 60,900 62,000 60,700 187,700 11,599,860,000
16/03/2022 60,900 1.10 ▲ 1.81 59,800 61,000 59,100 180,600 10,998,540,000
15/03/2022 59,800 1.00 ▲ 1.67 58,800 60,000 58,200 280,000 16,744,000,000
14/03/2022 58,800 -0.30 ▼ -0.51 59,100 59,500 58,000 163,300 9,602,040,000
11/03/2022 59,100 0.10 ▲ 0.17 59,000 60,000 57,900 701,000 41,429,100,000
10/03/2022 59,000 3.00 ▲ 5.08 56,000 59,700 55,100 1,157,500 68,292,500,000
09/03/2022 56,000 0.10 ▲ 0.18 55,900 56,100 54,500 61,500 3,444,000,000
08/03/2022 55,900 0.40 ▲ 0.72 55,500 55,900 54,500 195,200 10,911,680,000
07/03/2022 55,500 -0.50 ▼ -0.90 56,000 56,900 54,700 267,200 14,829,600,000
04/03/2022 56,000 1.00 ▲ 1.79 55,000 56,000 54,500 146,500 8,204,000,000
03/03/2022 55,000 1.80 ▲ 3.27 53,200 55,500 53,200 145,700 8,013,500,000
02/03/2022 53,200 0.40 ▲ 0.75 52,800 53,500 51,000 382,500 20,349,000,000
01/03/2022 52,800 0.80 ▲ 1.52 52,000 53,700 52,000 70,500 3,722,400,000
28/02/2022 52,000 0.40 ▲ 0.77 51,600 52,400 50,800 131,600 6,843,200,000
25/02/2022 51,600 1.30 ▲ 2.52 50,300 52,000 50,300 120,500 6,217,800,000
24/02/2022 50,300 -0.60 ▼ -1.19 50,900 51,000 49,200 99,700 5,014,910,000
23/02/2022 50,900 -0.10 ▼ -0.20 51,000 52,000 50,500 72,000 3,664,800,000
22/02/2022 51,000 -0.70 ▼ -1.37 51,700 51,700 50,000 163,200 8,323,200,000
21/02/2022 51,700 -0.60 ▼ -1.16 52,300 52,000 51,300 72,400 3,743,080,000
18/02/2022 52,300 -0.10 ▼ -0.19 52,400 53,000 51,700 60,100 3,143,230,000
17/02/2022 52,400 1.50 ▲ 2.86 50,900 52,500 51,000 110,600 5,795,440,000
16/02/2022 50,900 0.10 ▲ 0.20 50,800 51,000 50,300 173,500 8,831,150,000
15/02/2022 50,800 -0.10 ▼ -0.20 50,900 51,000 49,500 43,900 2,230,120,000
14/02/2022 50,900 -0.10 ▼ -0.20 51,000 50,900 48,900 46,700 2,377,030,000
11/02/2022 51,000 -0.30 ▼ -0.59 51,300 51,000 50,000 29,900 1,524,900,000
10/02/2022 51,300 -0.60 ▼ -1.17 51,900 51,900 50,500 114,300 5,863,590,000
09/02/2022 51,900 1.00 ▲ 1.93 50,900 52,000 50,000 89,200 4,629,480,000
08/02/2022 50,900 2.70 ▲ 5.30 48,200 53,000 46,900 255,100 12,984,590,000
07/02/2022 48,200 0.70 ▲ 1.45 47,500 48,500 47,200 79,800 3,846,360,000
28/01/2022 47,500 0.50 ▲ 1.05 47,000 47,500 45,600 96,200 4,569,500,000
27/01/2022 47,000 0.20 ▲ 0.43 46,800 47,000 45,300 163,700 7,693,900,000
26/01/2022 46,800 0.00 ■■ 0.00 46,800 47,000 45,200 40,300 1,886,040,000
25/01/2022 46,800 0.80 ▲ 1.71 46,000 48,200 42,400 61,800 2,892,240,000
24/01/2022 46,000 -1.90 ▼ -4.13 47,900 47,000 43,900 79,100 3,638,600,000
21/01/2022 47,900 0.80 ▲ 1.67 47,100 49,300 46,000 69,300 3,319,470,000
20/01/2022 47,100 3.60 ▲ 7.64 43,500 47,500 43,500 75,600 3,560,760,000
19/01/2022 43,500 -3.30 ▼ -7.59 46,800 48,000 42,200 208,800 9,082,800,000
18/01/2022 46,800 -2.00 ▼ -4.27 48,800 47,100 45,000 99,200 4,642,560,000
17/01/2022 48,800 -2.00 ▼ -4.10 50,800 50,600 47,100 88,700 4,328,560,000
14/01/2022 50,800 1.10 ▲ 2.17 49,700 50,800 46,200 102,100 5,186,680,000
13/01/2022 49,700 -0.20 ▼ -0.40 49,900 53,000 46,700 161,300 8,016,610,000
12/01/2022 49,900 -0.90 ▼ -1.80 50,800 50,800 45,800 816,600 40,748,340,000
11/01/2022 50,800 -5.20 ▼ -10.24 56,000 56,000 50,400 273,500 13,893,800,000
10/01/2022 56,000 -5.00 ▼ -8.93 61,000 61,000 56,000 180,500 10,108,000,000
07/01/2022 61,000 0.00 ■■ 0.00 61,000 62,000 58,500 181,100 11,047,100,000
06/01/2022 61,000 -5.00 ▼ -8.20 66,000 65,800 61,000 286,800 17,494,800,000
05/01/2022 66,000 2.00 ▲ 3.03 64,000 66,100 62,800 304,600 20,103,600,000
04/01/2022 64,000 -1.00 ▼ -1.56 65,000 65,000 63,000 47,700 3,052,800,000
31/12/2021 65,000 0.20 ▲ 0.31 64,800 65,000 63,100 53,600 3,484,000,000
30/12/2021 64,800 -0.60 ▼ -0.93 65,400 65,000 62,500 87,300 5,657,040,000
29/12/2021 65,400 -0.60 ▼ -0.92 66,000 66,900 61,600 88,100 5,761,740,000
22/12/2021 67,900 -1.10 ▼ -1.62 69,000 68,800 67,000 163,100 11,074,490,000
21/12/2021 69,000 -1.00 ▼ -1.45 70,000 71,000 67,000 191,400 13,206,600,000
20/12/2021 70,000 6.10 ▲ 8.71 63,900 70,000 63,700 387,800 27,146,000,000
17/12/2021 63,900 -0.10 ▼ -0.16 64,000 65,300 63,500 163,000 10,415,700,000
16/12/2021 64,000 -0.40 ▼ -0.63 64,400 64,400 63,100 147,500 9,440,000,000
15/12/2021 64,400 2.80 ▲ 4.35 61,600 67,700 62,000 260,700 16,789,080,000
14/12/2021 60,900 4.90 ▲ 8.05 56,000 61,600 56,000 529,700 32,258,730,000
13/12/2021 56,000 1.00 ▲ 1.79 55,000 57,500 54,200 345,100 19,325,600,000
10/12/2021 55,000 -0.50 ▼ -0.91 55,500 55,200 54,000 156,300 8,596,500,000
09/12/2021 55,500 0.50 ▲ 0.90 55,000 55,600 54,000 149,700 8,308,350,000
08/12/2021 55,000 -1.30 ▼ -2.36 56,300 56,700 54,700 235,100 12,930,500,000
07/12/2021 56,300 3.30 ▲ 5.86 53,000 56,300 51,600 526,600 29,647,580,000
06/12/2021 53,000 -0.80 ▼ -1.51 53,800 53,800 52,600 122,000 6,466,000,000
03/12/2021 53,800 0.30 ▲ 0.56 53,500 53,800 53,000 225,400 12,126,520,000
02/12/2021 53,500 0.00 ■■ 0.00 53,500 53,500 52,700 82,500 4,413,750,000
01/12/2021 53,500 0.30 ▲ 0.56 53,200 53,900 52,800 125,600 6,719,600,000
30/11/2021 53,200 0.00 ■■ 0.00 53,200 53,500 52,400 165,600 8,809,920,000
29/11/2021 53,200 -0.70 ▼ -1.32 53,900 53,900 52,200 36,300 1,931,160,000
26/11/2021 53,900 1.70 ▲ 3.15 52,200 54,100 52,000 479,500 25,845,050,000
25/11/2021 52,200 -0.20 ▼ -0.38 52,400 52,700 51,600 249,100 13,003,020,000
24/11/2021 52,400 0.90 ▲ 1.72 51,500 52,600 51,500 247,700 12,979,480,000
23/11/2021 51,500 -0.40 ▼ -0.78 51,900 52,300 46,800 159,900 8,234,850,000
22/11/2021 51,900 -2.60 ▼ -5.01 54,500 54,500 49,800 248,100 12,876,390,000
19/11/2021 54,500 -1.00 ▼ -1.83 55,500 54,900 53,500 185,000 10,082,500,000
18/11/2021 55,500 2.60 ▲ 4.68 52,900 55,700 52,900 282,200 15,662,100,000
17/11/2021 52,900 4.80 ▲ 9.07 48,100 52,900 47,500 943,200 49,895,280,000
16/11/2021 48,100 0.70 ▲ 1.46 47,400 50,000 45,000 1,225,300 58,936,930,000
15/11/2021 47,400 0.50 ▲ 1.05 46,900 47,800 46,800 279,100 13,229,340,000
12/11/2021 46,900 -1.10 ▼ -2.35 48,000 48,300 46,600 121,800 5,712,420,000
11/11/2021 48,000 -0.80 ▼ -1.67 48,800 48,800 47,500 123,300 5,918,400,000
10/11/2021 48,800 -0.30 ▼ -0.61 49,100 49,200 48,500 153,100 7,471,280,000
09/11/2021 49,100 0.00 ■■ 0.00 49,100 49,500 48,800 110,300 5,415,730,000
08/11/2021 49,100 0.10 ▲ 0.20 49,000 49,800 48,600 109,400 5,371,540,000
05/11/2021 49,000 -0.30 ▼ -0.61 49,300 50,000 48,500 80,700 3,954,300,000
04/11/2021 49,300 -1.20 ▼ -2.43 50,500 50,500 47,500 12,080 595,544,000
03/11/2021 50,500 -0.70 ▼ -1.39 51,200 52,000 49,500 192,900 9,741,450,000
02/11/2021 51,200 1.70 ▲ 3.32 49,500 52,200 49,500 102,500 5,248,000,000
01/11/2021 49,500 2.70 ▲ 5.45 46,800 51,400 47,200 215,000 10,642,500,000
29/10/2021 46,800 4.20 ▲ 8.97 42,600 46,800 42,600 220,200 10,305,360,000
28/10/2021 42,600 0.10 ▲ 0.23 42,500 43,200 42,300 16,100 685,860,000
27/10/2021 42,500 0.00 ■■ 0.00 42,500 43,300 41,500 84,300 3,582,750,000
26/10/2021 42,500 -0.30 ▼ -0.71 42,800 43,300 42,000 43,000 1,827,500,000
25/10/2021 42,800 -0.20 ▼ -0.47 43,000 43,100 41,500 21,500 920,200,000
22/10/2021 43,000 0.00 ■■ 0.00 43,000 43,800 42,000 83,000 3,569,000,000
21/10/2021 43,000 3.00 ▲ 6.98 40,000 43,000 39,900 56,900 2,446,700,000
20/10/2021 40,000 3.60 ▲ 9.00 36,400 40,000 36,300 219,600 8,784,000,000
19/10/2021 36,400 -1.10 ▼ -3.02 37,500 37,700 33,800 577,400 21,017,360,000
18/10/2021 37,500 0.90 ▲ 2.40 36,600 37,500 36,000 27,200 1,020,000,000
15/10/2021 36,600 0.30 ▲ 0.82 36,300 36,700 36,300 32,000 1,171,200,000
14/10/2021 36,300 -0.50 ▼ -1.38 36,800 36,800 36,300 50,300 1,825,890,000
13/10/2021 36,800 -0.10 ▼ -0.27 36,900 37,300 36,000 36,200 1,332,160,000
12/10/2021 36,900 0.50 ▲ 1.36 36,400 36,900 36,400 53,800 1,985,220,000
11/10/2021 36,400 -1.00 ▼ -2.75 37,400 37,500 36,200 40,800 1,485,120,000
08/10/2021 37,400 -0.10 ▼ -0.27 37,500 37,900 36,000 54,500 2,038,300,000
07/10/2021 37,000 1.00 ▲ 2.70 36,000 37,500 35,800 33,500 1,239,500,000
06/10/2021 36,000 -0.50 ▼ -1.39 36,500 38,000 36,000 33,700 1,213,200,000
05/10/2021 36,500 0.30 ▲ 0.82 36,200 37,500 32,800 64,000 2,336,000,000
04/10/2021 36,200 -0.70 ▼ -1.93 36,100 37,700 36,200 29,300 1,060,660,000
01/10/2021 36,900 0.80 ▲ 2.17 36,100 37,500 35,500 83,400 3,077,460,000
30/09/2021 36,100 -0.90 ▼ -2.49 37,000 37,000 35,800 56,800 2,050,480,000
29/09/2021 37,000 0.20 ▲ 0.54 36,800 37,000 35,400 84,500 3,126,500,000
28/09/2021 36,800 0.10 ▲ 0.27 36,800 36,800 35,300 61,500 2,263,200,000
27/09/2021 36,700 -0.10 ▼ -0.27 36,800 36,700 35,300 66,600 2,444,220,000
24/09/2021 36,800 0.40 ▲ 1.09 36,400 37,000 35,000 86,000 3,164,800,000
23/09/2021 36,400 0.10 ▲ 0.27 36,300 37,000 35,100 20,500 746,200,000
22/09/2021 36,300 0.40 ▲ 1.10 35,900 36,300 34,600 1,176,900 42,721,470,000
21/09/2021 35,900 0.50 ▲ 1.39 35,400 36,000 34,300 1,193,600 42,850,240,000
20/09/2021 35,400 -0.50 ▼ -1.41 35,900 36,500 35,200 16,800 594,720,000
17/09/2021 35,900 1.30 ▲ 3.62 34,600 36,100 33,500 531,500 19,080,850,000
16/09/2021 34,600 -1.00 ▼ -2.89 35,600 36,000 33,100 493,600 17,078,560,000
15/09/2021 35,600 -0.40 ▼ -1.12 36,000 37,000 34,100 473,100 16,842,360,000
14/09/2021 36,000 0.20 ▲ 0.56 35,800 36,500 34,000 46,500 1,674,000,000
13/09/2021 35,800 -1.20 ▼ -3.35 37,000 36,400 35,700 49,100 1,757,780,000
10/09/2021 37,000 2.60 ▲ 7.03 34,400 37,700 35,500 63,100 2,334,700,000
09/09/2021 34,400 3.10 ▲ 9.01 31,300 34,400 31,800 805,300 27,702,320,000
08/09/2021 31,300 -2.60 ▼ -8.31 33,900 33,900 30,600 1,268,500 39,704,050,000
07/09/2021 33,900 -2.50 ▼ -7.37 36,400 36,400 33,500 1,236,100 41,903,790,000
06/09/2021 36,400 -0.40 ▼ -1.10 36,800 37,900 33,300 1,119,600 40,753,440,000
01/09/2021 36,800 2.90 ▲ 7.88 33,900 37,200 33,900 141,000 5,188,800,000
31/08/2021 33,900 3.00 ▲ 8.85 30,900 33,900 31,000 152,700 5,176,530,000
30/08/2021 30,900 0.10 ▲ 0.32 30,800 32,000 30,500 13,800 426,420,000
27/08/2021 30,800 0.80 ▲ 2.60 30,000 32,000 30,000 48,100 1,481,480,000
26/08/2021 30,000 -0.50 ▼ -1.67 30,500 30,500 30,000 5,100 153,000,000
25/08/2021 30,500 -0.20 ▼ -0.66 30,700 30,700 30,000 8,800 268,400,000
24/08/2021 30,700 0.00 ■■ 0.00 30,700 30,700 30,000 9,900 303,930,000
23/08/2021 30,700 -0.20 ▼ -0.65 30,900 30,900 30,400 30,300 930,210,000
20/08/2021 30,900 0.80 ▲ 2.59 30,100 30,900 30,000 22,700 701,430,000
19/08/2021 30,100 -0.10 ▼ -0.33 30,200 30,100 27,200 15,300 460,530,000
18/08/2021 30,200 -0.40 ▼ -1.32 30,600 30,200 29,000 16,500 498,300,000
17/08/2021 30,600 0.00 ■■ 0.00 30,600 30,600 27,600 18,400 563,040,000
16/08/2021 30,600 1.10 ▲ 3.59 29,500 30,600 29,600 66,700 2,041,020,000
13/08/2021 29,500 -1.10 ▼ -3.73 30,600 30,600 28,700 75,400 2,224,300,000
12/08/2021 30,600 -0.30 ▼ -0.98 30,900 31,000 30,600 56,500 1,728,900,000
11/08/2021 30,900 -0.10 ▼ -0.32 31,000 31,400 30,600 14,100 435,690,000
10/08/2021 31,000 0.50 ▲ 1.61 30,500 31,000 30,400 123,200 3,819,200,000
09/08/2021 30,500 0.00 ■■ 0.00 30,500 32,000 29,600 100,800 3,074,400,000
06/08/2021 30,500 0.80 ▲ 2.62 29,700 30,900 29,400 33,400 1,018,700,000
05/08/2021 29,700 0.10 ▲ 0.34 29,600 32,000 29,700 60,000 1,782,000,000
04/08/2021 29,600 1.10 ▲ 3.72 28,500 29,700 28,500 31,300 926,480,000
03/08/2021 28,500 -1.10 ▼ -3.86 29,600 31,000 26,700 32,100 914,850,000
02/08/2021 29,600 -0.20 ▼ -0.68 29,800 32,300 29,600 56,200 1,663,520,000
30/07/2021 29,800 2.70 ▲ 9.06 27,100 29,800 27,300 921,900 27,472,620,000
29/07/2021 27,100 2.40 ▲ 8.86 24,700 27,100 23,700 56,700 1,536,570,000
28/07/2021 24,700 1.80 ▲ 7.29 22,900 24,800 22,800 19,100 471,770,000
27/07/2021 22,900 1.40 ▲ 6.11 21,500 23,500 21,700 59,800 1,369,420,000
26/07/2021 21,500 0.30 ▲ 1.40 20,800 21,500 20,700 723,900 15,563,850,000
23/07/2021 21,200 0.40 ▲ 1.89 20,800 21,700 20,100 848,900 17,996,680,000
22/07/2021 20,800 0.30 ▲ 1.44 20,500 20,800 20,000 41,400 861,120,000
21/07/2021 20,500 0.00 ■■ 0.00 20,500 20,500 20,000 14,900 305,450,000
20/07/2021 20,500 0.10 ▲ 0.49 20,400 21,000 19,600 1,129,500 23,154,750,000
19/07/2021 20,400 -0.10 ▼ -0.49 20,500 20,400 18,600 34,900 711,960,000
16/07/2021 20,500 0.20 ▲ 0.98 20,300 20,500 19,700 12,100 248,050,000
15/07/2021 20,300 0.10 ▲ 0.49 20,200 20,300 20,200 109,200 2,216,760,000
14/07/2021 20,200 0.00 ■■ 0.00 20,200 20,200 19,200 6,600 133,320,000
13/07/2021 20,200 1.70 ▲ 8.42 18,500 20,300 18,400 63,600 1,284,720,000
12/07/2021 18,500 0.40 ▲ 2.16 18,100 18,500 17,500 1,233,800 22,825,300,000
09/07/2021 18,100 -0.30 ▼ -1.66 18,400 18,300 17,800 899,200 16,275,520,000
08/07/2021 18,400 -0.10 ▼ -0.54 18,500 18,500 17,900 16,000 294,400,000
07/07/2021 18,500 0.10 ▲ 0.54 18,400 18,500 18,000 24,600 455,100,000
06/07/2021 18,400 0.20 ▲ 1.09 18,200 18,500 18,000 667,900 12,289,360,000
05/07/2021 18,200 -0.30 ▼ -1.65 18,500 18,300 17,900 13,400 243,880,000
02/07/2021 18,500 0.50 ▲ 2.70 18,000 18,500 18,000 21,900 405,150,000
01/07/2021 18,000 -0.10 ▼ -0.56 18,100 18,000 18,000 1,100 19,800,000
30/06/2021 18,100 0.10 ▲ 0.55 18,000 18,100 17,000 15,900 287,790,000
29/06/2021 18,000 -0.30 ▼ -1.67 18,300 18,600 16,500 23,300 419,400,000
28/06/2021 18,300 -0.20 ▼ -1.09 18,500 18,400 17,000 27,000 494,100,000
25/06/2021 18,500 0.70 ▲ 3.78 17,800 18,600 17,900 36,700 678,950,000
24/06/2021 17,800 1.60 ▲ 8.99 16,200 17,800 16,200 77,100 1,372,380,000
23/06/2021 16,200 0.50 ▲ 3.09 15,700 16,200 14,300 26,800 434,160,000
22/06/2021 15,700 0.20 ▲ 1.27 15,500 15,700 14,000 17,100 268,470,000
21/06/2021 15,500 0.10 ▲ 0.65 15,400 15,700 15,300 15,500 240,250,000
18/06/2021 15,400 0.20 ▲ 1.30 15,200 15,400 15,100 3,600 55,440,000
17/06/2021 15,200 0.10 ▲ 0.66 15,100 15,500 15,100 18,100 275,120,000
16/06/2021 15,100 -0.10 ▼ -0.66 15,200 15,100 14,700 16,500 249,150,000
15/06/2021 15,400 0.20 ▲ 1.30 15,200 15,400 15,300 14,300 220,220,000
14/06/2021 15,200 0.20 ▲ 1.32 15,000 15,500 15,000 40,100 609,520,000
11/06/2021 15,000 0.70 ▲ 4.67 14,300 15,000 13,600 29,300 439,500,000
10/06/2021 14,300 1.30 ▲ 9.09 13,000 14,300 13,100 65,300 933,790,000
09/06/2021 13,000 0.00 ■■ 0.00 13,000 13,100 13,000 6,900 89,700,000
08/06/2021 13,000 0.00 ■■ 0.00 13,000 13,100 12,900 33,600 436,800,000
07/06/2021 13,000 -0.70 ▼ -5.38 13,700 13,500 12,900 10,500 136,500,000
04/06/2021 13,700 -0.20 ▼ -1.46 13,900 13,700 12,800 23,300 319,210,000
03/06/2021 13,900 1.00 ▲ 7.19 12,900 13,900 12,800 18,100 251,590,000
02/06/2021 12,900 0.00 ■■ 0.00 12,900 12,900 12,700 2,200 28,380,000
01/06/2021 12,900 0.20 ▲ 1.55 12,700 12,900 12,600 6,800 87,720,000
31/05/2021 12,700 -0.10 ▼ -0.79 13,100 12,900 12,600 8,000 101,600,000
28/05/2021 12,800 -0.30 ▼ -2.34 13,100 13,000 12,400 11,100 142,080,000
27/05/2021 13,100 -0.50 ▼ -3.82 13,600 13,300 12,600 8,800 115,280,000
26/05/2021 13,600 -0.40 ▼ -2.94 14,000 13,900 13,300 6,700 91,120,000
25/05/2021 14,000 0.40 ▲ 2.86 13,600 14,000 13,600 500 7,000,000
24/05/2021 13,600 -0.20 ▼ -1.47 13,800 14,500 13,500 11,500 156,400,000
21/05/2021 13,800 -0.10 ▼ -0.72 13,900 14,400 13,100 17,000 234,600,000
20/05/2021 13,900 -0.30 ▼ -2.16 14,200 14,200 13,900 15,600 216,840,000
19/05/2021 14,200 0.00 ■■ 0.00 14,200 14,400 14,200 8,000 113,600,000
18/05/2021 15,400 -0.40 ▼ -2.60 15,800 16,000 15,200 11,500 177,100,000
17/05/2021 15,800 0.50 ▲ 3.16 15,300 15,800 15,700 3,300 52,140,000
14/05/2021 15,300 -0.30 ▼ -1.96 15,600 15,600 15,100 15,400 235,620,000
13/05/2021 15,600 -0.30 ▼ -1.92 15,900 16,000 15,600 8,500 132,600,000
12/05/2021 15,900 0.00 ■■ 0.00 15,900 15,900 15,100 6,200 98,580,000
11/05/2021 15,900 0.70 ▲ 4.40 15,200 16,400 15,200 15,400 244,860,000
10/05/2021 15,200 -0.10 ▼ -0.66 15,300 15,200 14,300 75,800 1,152,160,000
07/05/2021 15,300 -0.40 ▼ -2.61 15,700 15,700 15,000 13,900 212,670,000
06/05/2021 15,700 -0.10 ▼ -0.64 15,800 15,800 15,500 4,200 65,940,000
05/05/2021 15,800 0.00 ■■ 0.00 15,800 15,800 14,700 14,800 233,840,000
04/05/2021 15,100 -0.70 ▼ -4.64 15,800 15,100 15,100 1,000 15,100,000
29/04/2021 15,800 -0.50 ▼ -3.16 16,300 16,500 15,800 8,700 137,460,000
28/04/2021 16,300 0.20 ▲ 1.23 16,100 17,200 16,200 10,700 174,410,000
27/04/2021 16,100 1.40 ▲ 8.70 14,700 16,100 14,700 40,300 648,830,000
26/04/2021 14,700 -1.30 ▼ -8.84 16,000 16,000 14,700 13,400 196,980,000
23/04/2021 16,000 -0.60 ▼ -3.75 16,600 16,000 15,500 11,100 177,600,000
22/04/2021 16,600 0.00 ■■ 0.00 16,600 16,600 15,600 2,500 41,500,000
20/04/2021 16,600 -0.20 ▼ -1.20 16,800 16,800 16,000 16,200 268,920,000
19/04/2021 16,800 0.10 ▲ 0.60 16,700 17,000 15,900 26,700 448,560,000
16/04/2021 16,700 -0.60 ▼ -3.59 17,300 17,000 15,800 9,500 158,650,000
15/04/2021 17,300 -0.10 ▼ -0.58 17,400 17,400 16,700 10,500 181,650,000
14/04/2021 17,400 0.00 ■■ 0.00 17,400 17,500 15,700 10,600 184,440,000
13/04/2021 17,400 -0.70 ▼ -4.02 18,100 17,700 16,600 24,400 424,560,000
12/04/2021 18,100 -0.10 ▼ -0.55 18,200 19,000 17,800 43,000 778,300,000
09/04/2021 18,200 0.00 ■■ 0.00 18,200 18,200 17,700 34,700 631,540,000
08/04/2021 18,200 0.00 ■■ 0.00 18,200 19,800 17,400 49,000 891,800,000
07/04/2021 18,200 1.60 ▲ 8.79 16,600 18,200 18,200 48,100 875,420,000
06/04/2021 16,600 1.50 ▲ 9.04 15,100 16,600 16,600 14,000 232,400,000
05/04/2021 15,100 1.30 ▲ 8.61 13,300 15,100 13,800 157,300 2,375,230,000
02/04/2021 13,800 0.50 ▲ 3.62 13,300 13,800 13,000 28,800 397,440,000
01/04/2021 13,300 -0.20 ▼ -1.50 13,500 13,300 13,000 4,500 59,850,000
31/03/2021 13,500 0.50 ▲ 3.70 13,000 13,500 13,200 13,200 178,200,000
30/03/2021 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 12,400 161,200,000
29/03/2021 13,000 0.20 ▲ 1.54 12,800 13,000 12,800 1,200 15,600,000
26/03/2021 12,800 0.00 ■■ 0.00 12,800 12,800 12,200 4,200 53,760,000
25/03/2021 12,800 0.00 ■■ 0.00 12,800 13,000 12,800 13,000 166,400,000
24/03/2021 12,800 0.00 ■■ 0.00 12,800 12,800 12,500 4,300 55,040,000
23/03/2021 12,800 0.00 ■■ 0.00 12,800 12,800 12,800 8,700 111,360,000
22/03/2021 12,800 0.00 ■■ 0.00 12,800 12,800 12,800 900 11,520,000
19/03/2021 12,800 -0.20 ▼ -1.56 13,000 12,800 12,800 15,800 202,240,000
18/03/2021 13,000 -0.50 ▼ -3.85 13,500 13,600 13,000 12,200 158,600,000
17/03/2021 13,500 0.50 ▲ 3.70 13,000 13,500 13,000 8,800 118,800,000
16/03/2021 13,000 0.40 ▲ 3.08 12,600 13,200 12,500 23,100 300,300,000
15/03/2021 12,600 1.00 ▲ 7.94 11,600 12,600 11,700 12,000 151,200,000
12/03/2021 11,600 0.20 ▲ 1.72 11,400 11,700 11,500 7,100 82,360,000
11/03/2021 11,400 -0.20 ▼ -1.75 11,600 11,500 11,200 1,800 20,520,000
10/03/2021 11,600 0.00 ■■ 0.00 11,600 11,700 11,600 3,300 38,280,000
09/03/2021 11,600 0.00 ■■ 0.00 11,600 11,700 11,400 9,300 107,880,000
08/03/2021 11,600 0.40 ▲ 3.45 11,200 11,600 11,500 4,100 47,560,000
05/03/2021 11,200 0.00 ■■ 0.00 11,200 11,200 11,100 2,800 31,360,000
04/03/2021 11,200 0.20 ▲ 1.79 11,000 11,200 11,000 4,600 51,520,000
03/03/2021 11,000 0.10 ▲ 0.91 10,900 11,100 10,900 10,900 119,900,000
02/03/2021 10,900 0.40 ▲ 3.67 10,500 10,900 10,100 400 4,360,000
01/03/2021 10,500 -10.50 ▼ -100.00 10,500 0 0 0 0
26/02/2021 10,500 -10.50 ▼ -100.00 10,500 0 0 0 0
25/02/2021 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 100 1,050,000
24/02/2021 10,500 0.30 ▲ 2.86 10,200 10,500 10,100 8,400 88,200,000
23/02/2021 10,200 -10.20 ▼ -100.00 10,200 0 0 0 0
19/02/2021 10,500 -0.80 ▼ -7.62 11,300 10,500 10,500 100 1,050,000
18/02/2021 11,300 -11.30 ▼ -100.00 11,300 0 0 0 0
17/02/2021 11,300 -0.20 ▼ -1.77 11,500 11,300 10,400 15,000 169,500,000
09/02/2021 11,500 0.60 ▲ 5.22 10,900 11,500 11,500 100 1,150,000
08/02/2021 10,900 -10.90 ▼ -100.00 10,900 0 0 0 0
05/02/2021 10,900 0.00 ■■ 0.00 10,900 10,900 10,900 100 1,090,000
04/01/2021 11,000 0.40 ▲ 3.64 10,600 11,000 11,000 100 1,100,000
31/12/2020 10,600 0.10 ▲ 0.94 10,500 10,600 10,600 200 2,120,000
30/12/2020 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 1,000 10,500,000
29/12/2020 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 60 630,000
28/12/2020 10,500 -0.10 ▼ -0.95 10,600 10,500 10,500 10 105,000
25/12/2020 10,600 -10.60 ▼ -100.00 10,600 0 0 0 0
24/12/2020 10,600 -0.10 ▼ -0.94 10,700 10,700 10,500 210 2,226,000
23/12/2020 10,700 0.10 ▲ 0.93 10,600 10,800 10,700 330 3,531,000
22/12/2020 10,600 0.10 ▲ 0.94 10,500 10,600 10,600 50 530,000
21/12/2020 10,500 -0.80 ▼ -7.62 11,300 10,500 10,500 10 105,000
18/12/2020 11,300 -11.30 ▼ -100.00 11,300 0 0 0 0
17/12/2020 11,300 1.00 ▲ 8.85 10,300 11,300 10,700 200 2,260,000
15/12/2020 10,300 -10.30 ▼ -100.00 10,300 0 0 0 0
14/12/2020 10,300 0.10 ▲ 0.97 10,200 10,300 10,100 720 7,416,000
13/12/2020 10,200 0.00 ■■ 0.00 10,200 10,200 10,200 20 204,000
11/12/2020 10,200 0.00 ■■ 0.00 10,200 10,200 10,200 20 204,000
10/12/2020 10,200 -0.30 ▼ -2.94 10,500 10,200 10,200 40 408,000
09/12/2020 10,500 -0.30 ▼ -2.86 10,800 10,700 10,000 380 3,990,000
08/12/2020 10,800 -10.80 ▼ -100.00 10,800 0 0 0 0
04/12/2020 10,800 0.20 ▲ 1.85 10,600 10,800 10,800 1,000 10,800,000
03/12/2020 10,600 -0.10 ▼ -0.94 10,700 10,600 10,600 20 212,000
02/12/2020 10,700 0.70 ▲ 6.54 10,000 10,700 10,000 20 214,000
01/12/2020 10,000 -0.90 ▼ -9.00 10,900 10,000 10,000 50 500,000
30/11/2020 10,900 -10.90 ▼ -100.00 10,900 0 0 0 0
27/11/2020 10,900 -10.90 ▼ -100.00 10,900 0 0 0 0
26/11/2020 10,900 -10.90 ▼ -100.00 10,900 0 0 0 0
25/11/2020 10,900 -10.90 ▼ -100.00 10,900 0 0 0 0
24/11/2020 10,900 -0.10 ▼ -0.92 11,000 10,900 10,100 1,500 16,350,000
23/11/2020 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 100 1,100,000
20/11/2020 11,000 0.50 ▲ 4.55 10,500 11,000 11,000 1,600 17,600,000
19/11/2020 10,500 -0.40 ▼ -3.81 10,900 10,500 10,300 5,000 52,500,000
18/11/2020 10,900 -10.90 ▼ -100.00 10,900 0 0 0 0
17/11/2020 10,900 0.20 ▲ 1.83 10,700 10,900 10,900 2,000 21,800,000
16/11/2020 10,700 -10.70 ▼ -100.00 10,700 0 0 0 0
13/11/2020 10,700 -0.30 ▼ -2.80 11,000 10,800 10,700 500 5,350,000
10/11/2020 11,000 -11.00 ▼ -100.00 11,000 0 0 0 0
09/11/2020 11,000 0.00 ■■ 0.00 11,000 11,000 10,500 1,500 16,500,000
06/11/2020 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 200 2,200,000
05/11/2020 11,000 -11.00 ▼ -100.00 11,000 0 0 0 0
04/11/2020 11,000 -0.10 ▼ -0.91 11,100 11,000 11,000 700 7,700,000
03/11/2020 11,100 0.20 ▲ 1.80 10,900 11,100 11,100 2,600 28,860,000
02/11/2020 10,900 -10.90 ▼ -100.00 10,900 0 0 0 0
30/10/2020 10,900 -0.30 ▼ -2.75 11,200 10,900 10,600 3,400 37,060,000
29/10/2020 11,200 0.00 ■■ 0.00 11,200 11,200 10,500 2,200 24,640,000
28/10/2020 11,200 0.00 ■■ 0.00 11,200 11,500 11,200 2,900 32,480,000
27/10/2020 11,200 -0.20 ▼ -1.79 11,400 11,200 10,500 5,200 58,240,000
26/10/2020 11,400 0.10 ▲ 0.88 11,300 11,400 11,400 1,000 11,400,000
23/10/2020 11,300 -0.80 ▼ -7.08 12,100 13,200 11,000 260 2,938,000
22/10/2020 12,100 -12.10 ▼ -100.00 12,100 0 0 0 0
21/10/2020 12,100 0.90 ▲ 7.44 11,200 12,100 12,100 100 1,210,000
20/10/2020 11,200 -1.20 ▼ -10.71 12,400 11,300 11,200 380 4,256,000
19/10/2020 12,400 0.00 ■■ 0.00 12,400 12,400 11,300 1,000 12,400,000
16/10/2020 12,400 -1.00 ▼ -8.06 13,400 12,400 12,400 1,200 14,880,000
15/10/2020 13,400 1.00 ▲ 7.46 12,400 13,400 13,400 100 1,340,000
14/10/2020 12,400 -12.40 ▼ -100.00 12,400 0 0 0 0
13/10/2020 12,400 0.80 ▲ 6.45 11,600 12,400 12,400 100 1,240,000
12/10/2020 11,600 -11.60 ▼ -100.00 11,600 0 0 0 0
09/10/2020 11,600 -0.20 ▼ -1.72 11,800 11,600 11,600 500 5,800,000
08/10/2020 11,800 0.30 ▲ 2.54 11,500 11,800 11,700 360 4,248,000
07/10/2020 11,500 -1.00 ▼ -8.70 12,500 11,700 11,500 3,000 34,500,000
05/10/2020 12,500 0.00 ■■ 0.00 12,500 12,500 12,000 2,200 27,500,000
01/10/2020 12,500 -12.50 ▼ -100.00 12,500 0 0 0 0
28/09/2020 12,500 -12.50 ▼ -100.00 12,500 0 0 0 0
25/09/2020 12,500 0.00 ■■ 0.00 12,500 13,700 12,500 1,100 13,750,000
24/09/2020 12,500 -12.50 ▼ -100.00 12,500 0 0 0 0
23/09/2020 12,500 -12.50 ▼ -100.00 12,500 0 0 0 0
22/09/2020 12,500 -12.50 ▼ -100.00 12,500 0 0 0 0
21/09/2020 12,500 -12.50 ▼ -100.00 12,500 0 0 0 0
18/09/2020 12,500 -1.30 ▼ -10.40 13,800 12,500 12,500 10 125,000
17/09/2020 13,800 -13.80 ▼ -100.00 13,800 0 0 0 0
16/09/2020 13,800 -13.80 ▼ -100.00 13,800 0 0 0 0
15/09/2020 13,800 -13.80 ▼ -100.00 13,800 0 0 0 0
14/09/2020 13,800 -13.80 ▼ -100.00 13,800 0 0 0 0
11/09/2020 13,800 -13.80 ▼ -100.00 13,800 0 0 0 0
10/09/2020 13,800 -13.80 ▼ -100.00 13,800 0 0 0 0
09/09/2020 13,800 -13.80 ▼ -100.00 13,800 0 0 0 0
08/09/2020 13,800 -13.80 ▼ -100.00 13,800 0 0 0 0
07/09/2020 13,800 -13.80 ▼ -100.00 13,800 0 0 0 0
04/09/2020 13,800 1.20 ▲ 8.70 12,600 13,800 12,400 600 8,280,000
03/09/2020 12,600 -12.60 ▼ -100.00 12,600 0 0 0 0
01/09/2020 12,600 -12.60 ▼ -100.00 12,600 0 0 0 0
31/08/2020 12,600 -1.40 ▼ -11.11 14,000 12,600 12,600 3,500 44,100,000
28/08/2020 14,000 1.10 ▲ 7.86 12,900 14,000 14,000 100 1,400,000
27/08/2020 12,900 -12.90 ▼ -100.00 12,900 0 0 0 0
26/08/2020 12,900 0.00 ■■ 0.00 12,900 12,900 12,900 1,000 12,900,000
25/08/2020 12,900 0.90 ▲ 6.98 12,000 12,900 11,200 2,200 28,380,000
24/08/2020 12,000 -12.00 ▼ -100.00 11,000 0 0 0 0
21/08/2020 12,000 1.00 ▲ 8.33 11,000 12,000 9,900 200 2,400,000
20/08/2020 11,000 -11.00 ▼ -100.00 11,000 0 0 0 0
19/08/2020 11,000 -0.80 ▼ -7.27 11,800 11,000 11,000 80 880,000
18/08/2020 11,800 -1.10 ▼ -9.32 12,900 11,800 11,800 200 2,360,000
17/08/2020 12,900 -12.90 ▼ -100.00 12,900 0 0 0 0
14/08/2020 12,900 -12.90 ▼ -100.00 12,900 0 0 0 0
13/08/2020 12,900 -12.90 ▼ -100.00 12,900 0 0 0 0
12/08/2020 12,900 0.10 ▲ 0.78 12,800 12,900 12,900 100 1,290,000
11/08/2020 12,800 -12.80 ▼ -100.00 12,800 0 0 0 0
10/08/2020 12,800 -12.80 ▼ -100.00 12,800 0 0 0 0
07/08/2020 12,800 0.10 ▲ 0.78 12,700 12,800 12,800 100 1,280,000
06/08/2020 12,700 -12.70 ▼ -100.00 12,700 0 0 0 0
05/08/2020 12,700 -12.70 ▼ -100.00 12,700 0 0 0 0
04/08/2020 12,700 -12.70 ▼ -100.00 12,700 0 0 0 0
03/08/2020 12,700 1.10 ▲ 8.66 11,600 12,700 12,000 600 7,620,000
31/07/2020 11,600 -1.20 ▼ -10.34 12,800 11,800 11,600 1,200 13,920,000
30/07/2020 12,800 1.10 ▲ 8.59 11,700 12,800 11,900 3,600 46,080,000
29/07/2020 11,700 -11.70 ▼ -100.00 11,700 0 0 0 0
28/07/2020 11,700 -11.70 ▼ -100.00 11,700 0 0 0 0
27/07/2020 11,700 -1.30 ▼ -11.11 13,000 11,700 11,700 400 4,680,000
24/07/2020 13,000 -13.00 ▼ -100.00 13,000 0 0 0 0
23/07/2020 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 1,100 14,300,000
22/07/2020 13,000 1.00 ▲ 7.69 12,000 13,000 13,000 2,400 31,200,000
21/07/2020 12,000 -12.00 ▼ -100.00 12,000 0 0 0 0
20/07/2020 12,000 -12.00 ▼ -100.00 12,000 0 0 0 0
17/07/2020 12,000 -12.00 ▼ -100.00 12,000 0 0 0 0
16/07/2020 12,000 -0.60 ▼ -5.00 12,600 12,000 12,000 10 120,000
15/07/2020 12,600 -12.60 ▼ -100.00 12,600 0 0 0 0
14/07/2020 12,600 -12.60 ▼ -100.00 12,600 0 0 0 0
13/07/2020 12,600 -12.60 ▼ -100.00 12,600 0 0 0 0
10/07/2020 12,600 -12.60 ▼ -100.00 12,600 0 0 0 0
09/07/2020 12,600 -1.30 ▼ -10.32 13,900 12,600 12,600 50 630,000
08/07/2020 13,900 -13.90 ▼ -100.00 13,900 0 0 0 0
07/07/2020 13,900 -13.90 ▼ -100.00 13,900 0 0 0 0
06/07/2020 13,900 1.00 ▲ 7.19 12,900 13,900 13,900 100 1,390,000
03/07/2020 12,900 -12.90 ▼ -100.00 12,900 0 0 0 0
02/07/2020 12,900 -12.90 ▼ -100.00 12,900 0 0 0 0
01/07/2020 12,900 0.30 ▲ 2.33 12,600 12,900 12,900 10 129,000
30/06/2020 12,600 -12.60 ▼ -100.00 12,600 0 0 0 0
26/06/2020 12,600 -12.60 ▼ -100.00 12,600 0 0 0 0
25/06/2020 12,600 -12.60 ▼ -100.00 12,600 0 0 0 0
24/06/2020 12,600 -12.60 ▼ -100.00 12,600 0 0 0 0
23/06/2020 12,600 -12.60 ▼ -100.00 12,600 0 0 0 0
22/06/2020 12,600 -1.30 ▼ -10.32 13,900 12,600 12,600 100 1,260,000
19/06/2020 13,900 1.00 ▲ 7.19 12,900 13,900 13,900 100 1,390,000
18/06/2020 12,900 -12.90 ▼ -100.00 12,900 0 0 0 0
17/06/2020 12,900 0.90 ▲ 6.98 12,000 12,900 12,900 100 1,290,000
16/06/2020 12,000 -12.00 ▼ -100.00 12,000 0 0 0 0
15/06/2020 12,000 -0.50 ▼ -4.17 12,500 12,000 12,000 200 2,400,000
12/06/2020 12,500 1.00 ▲ 8.00 11,500 12,500 10,800 200 2,500,000
11/06/2020 11,500 -11.50 ▼ -100.00 11,500 0 0 0 0
10/06/2020 11,500 -0.70 ▼ -6.09 12,200 13,300 11,500 3,100 35,650,000
09/06/2020 12,200 -12.20 ▼ -100.00 12,200 0 0 0 0
08/06/2020 12,200 0.90 ▲ 7.38 11,300 12,200 11,200 3,600 43,920,000
06/06/2020 11,300 -0.40 ▼ -3.54 11,700 11,300 11,300 120 1,356,000
05/06/2020 11,300 -0.40 ▼ -3.54 11,700 11,300 11,300 120 1,356,000
04/06/2020 11,700 0.00 ■■ 0.00 11,700 11,700 11,700 50 585,000
03/06/2020 11,700 -11.70 ▼ -100.00 11,700 0 0 0 0
02/06/2020 11,700 -1.10 ▼ -9.40 12,800 11,700 11,700 10 117,000
01/06/2020 12,800 0.00 ■■ 0.00 12,800 12,800 12,800 20 256,000
29/05/2020 12,800 -12.80 ▼ -100.00 12,800 0 0 0 0
28/05/2020 12,800 -12.80 ▼ -100.00 12,800 0 0 0 0
27/05/2020 12,800 0.00 ■■ 0.00 12,800 12,800 12,800 40 512,000
26/05/2020 12,800 1.10 ▲ 8.59 11,700 12,800 12,800 220 2,816,000
25/05/2020 12,700 0.20 ▲ 1.57 12,500 13,500 12,700 90 1,143,000
24/05/2020 12,500 -1.20 ▼ -9.60 13,700 12,500 12,500 250 3,125,000
22/05/2020 12,500 -1.20 ▼ -9.60 13,700 12,500 12,500 250 3,125,000
21/05/2020 13,700 0.00 ■■ 0.00 13,700 13,700 13,600 50 685,000
20/05/2020 13,700 -0.10 ▼ -0.73 13,800 13,700 13,700 30 411,000
19/05/2020 13,800 0.00 ■■ 0.00 13,800 13,800 13,800 10 138,000
18/05/2020 13,800 -13.80 ▼ -100.00 13,800 0 0 0 0
17/05/2020 13,800 0.70 ▲ 5.07 13,100 13,800 12,200 20 276,000
15/05/2020 13,800 0.70 ▲ 5.07 13,100 13,800 12,200 20 276,000
14/05/2020 13,100 -13.10 ▼ -100.00 13,100 0 0 0 0
13/05/2020 13,100 -13.10 ▼ -100.00 13,100 0 0 0 0
12/05/2020 13,100 -0.30 ▼ -2.29 13,400 13,300 13,100 30 393,000
11/05/2020 13,400 -1.40 ▼ -10.45 14,800 13,400 13,400 20 268,000
10/05/2020 14,800 0.50 ▲ 3.38 14,300 14,800 14,800 10 148,000
08/05/2020 14,800 0.50 ▲ 3.38 14,300 14,800 14,800 10 148,000
07/05/2020 14,300 -14.30 ▼ -100.00 14,300 0 0 0 0
06/05/2020 14,300 1.00 ▲ 6.99 13,300 14,300 12,200 20 286,000
05/05/2020 14,300 1.00 ▲ 6.99 13,300 14,300 12,200 20 286,000
04/05/2020 13,300 0.70 ▲ 5.26 12,600 13,300 13,300 10 133,000
29/04/2020 12,600 -12.60 ▼ -100.00 12,600 0 0 0 0
28/04/2020 12,600 -12.60 ▼ -100.00 12,600 0 0 0 0
27/04/2020 12,600 -1.20 ▼ -9.52 13,800 12,600 12,600 20 252,000
24/04/2020 13,800 -13.80 ▼ -100.00 13,800 0 0 0 0
23/04/2020 13,800 0.50 ▲ 3.62 13,300 13,800 12,100 20 276,000
22/04/2020 13,300 -1.30 ▼ -9.77 14,600 15,900 13,300 20 266,000
20/04/2020 14,600 -14.60 ▼ -100.00 14,600 0 0 0 0
17/04/2020 14,600 -14.60 ▼ -100.00 14,600 0 0 0 0
15/04/2020 14,600 -14.60 ▼ -100.00 14,600 0 0 0 0
14/04/2020 14,600 -14.60 ▼ -100.00 14,600 0 0 0 0
13/04/2020 14,600 -14.60 ▼ -100.00 14,600 0 0 0 0
10/04/2020 14,600 -14.60 ▼ -100.00 14,600 0 0 0 0
09/04/2020 14,600 -14.60 ▼ -100.00 14,600 0 0 0 0
08/04/2020 14,600 -14.60 ▼ -100.00 14,600 0 0 0 0
07/04/2020 14,600 1.20 ▲ 8.22 13,400 14,600 12,200 20 292,000
06/04/2020 14,600 1.20 ▲ 8.22 13,400 14,600 12,200 20 292,000
03/04/2020 13,400 -13.40 ▼ -100.00 13,400 0 0 0 0
01/04/2020 13,400 -13.40 ▼ -100.00 13,400 0 0 0 0
31/03/2020 13,400 -1.30 ▼ -9.70 14,700 13,500 13,400 90 1,206,000
30/03/2020 14,700 -14.70 ▼ -100.00 14,700 0 0 0 0
27/03/2020 14,700 -14.70 ▼ -100.00 14,700 0 0 0 0
26/03/2020 14,700 -14.70 ▼ -100.00 14,700 0 0 0 0
25/03/2020 14,700 -14.70 ▼ -100.00 14,700 0 0 0 0
24/03/2020 14,700 1.20 ▲ 8.16 13,500 14,700 14,700 10 147,000
23/03/2020 14,700 1.20 ▲ 8.16 13,500 14,700 14,700 10 147,000
20/03/2020 13,500 -13.50 ▼ -100.00 13,500 0 0 0 0
19/03/2020 13,500 -1.50 ▼ -11.11 15,000 13,500 13,500 10 135,000
18/03/2020 15,000 -15.00 ▼ -100.00 15,000 0 0 0 0
17/03/2020 15,000 -15.00 ▼ -100.00 15,000 0 0 0 0
16/03/2020 15,000 -15.00 ▼ -100.00 15,000 0 0 0 0
13/03/2020 15,000 -15.00 ▼ -100.00 15,000 0 0 0 0
12/03/2020 15,000 -15.00 ▼ -100.00 15,000 0 0 0 0
11/03/2020 15,000 -15.00 ▼ -100.00 15,000 0 0 0 0
06/03/2020 15,000 -15.00 ▼ -100.00 15,000 0 0 0 0
05/03/2020 15,000 -15.00 ▼ -100.00 15,000 0 0 0 0
04/03/2020 15,000 -1.30 ▼ -8.67 16,300 15,000 15,000 10 150,000
02/03/2020 16,300 -16.30 ▼ -100.00 16,300 0 0 0 0
27/02/2020 16,300 -1.80 ▼ -11.04 18,100 16,300 16,300 100 1,630,000
25/02/2020 18,100 -18.10 ▼ -100.00 18,100 0 0 0 0
24/02/2020 18,100 -18.10 ▼ -100.00 18,100 0 0 0 0
21/02/2020 18,100 -18.10 ▼ -100.00 18,100 0 0 0 0
20/02/2020 18,100 -18.10 ▼ -100.00 18,100 0 0 0 0
19/02/2020 18,100 1.60 ▲ 8.84 16,500 18,100 18,100 10 181,000
18/02/2020 16,500 -1.50 ▼ -9.09 18,000 16,500 16,500 10 165,000
17/02/2020 18,000 -18.00 ▼ -100.00 18,000 0 0 0 0
14/02/2020 18,000 -18.00 ▼ -100.00 18,000 0 0 0 0
13/02/2020 18,000 -18.00 ▼ -100.00 18,000 0 0 0 0
11/02/2020 18,000 -18.00 ▼ -100.00 18,000 0 0 0 0
07/02/2020 18,000 -18.00 ▼ -100.00 18,000 0 0 0 0
06/02/2020 18,000 -18.00 ▼ -100.00 18,000 0 0 0 0
05/02/2020 18,000 -1.90 ▼ -10.56 19,900 18,200 18,000 160 2,880,000
04/02/2020 19,900 -19.90 ▼ -100.00 19,900 0 0 0 0
03/02/2020 19,900 -19.90 ▼ -100.00 19,900 0 0 0 0
22/01/2020 19,900 -19.90 ▼ -100.00 19,900 0 0 0 0
21/01/2020 19,900 -19.90 ▼ -100.00 19,900 0 0 0 0
20/01/2020 19,900 -19.90 ▼ -100.00 19,900 0 0 0 0
17/01/2020 19,900 -19.90 ▼ -100.00 19,900 0 0 0 0
16/01/2020 19,900 -19.90 ▼ -100.00 19,900 0 0 0 0
15/01/2020 19,900 -19.90 ▼ -100.00 19,900 0 0 0 0
13/01/2020 19,900 -19.90 ▼ -100.00 19,900 0 0 0 0
09/01/2020 19,900 -19.90 ▼ -100.00 19,900 0 0 0 0
08/01/2020 19,900 -19.90 ▼ -100.00 19,900 0 0 0 0
06/01/2020 19,900 -19.90 ▼ -100.00 19,900 0 0 0 0
31/12/2019 19,900 -2.00 ▼ -10.05 21,900 19,900 19,800 1,100 21,890,000
30/12/2019 21,900 0.90 ▲ 4.11 21,000 21,900 18,900 9,870 216,153,000
27/12/2019 21,000 0.00 ■■ 0.00 21,000 21,300 18,900 39,400 827,400,000
26/12/2019 21,000 1.50 ▲ 7.14 19,500 21,000 19,000 35,900 753,900,000
24/12/2019 19,500 0.00 ■■ 0.00 19,500 19,500 19,000 1,020 19,890,000
23/12/2019 19,500 1.00 ▲ 5.13 18,500 19,500 18,500 1,310 25,545,000
20/12/2019 18,500 1.30 ▲ 7.03 17,200 18,500 15,500 17,500 323,750,000
19/12/2019 17,200 1.30 ▲ 7.56 15,900 17,200 16,200 13,300 228,760,000
18/12/2019 15,900 1.40 ▲ 8.81 14,500 15,900 14,400 1,710 27,189,000
17/12/2019 14,500 1.00 ▲ 6.90 13,500 14,500 14,000 550 7,975,000
16/12/2019 13,500 -0.40 ▼ -2.96 13,900 13,500 13,500 2,300 31,050,000
13/12/2019 13,900 0.70 ▲ 5.04 13,200 13,900 13,200 1,800 25,020,000
12/12/2019 13,200 -1.40 ▼ -10.61 14,600 13,200 13,200 1,100 14,520,000
11/12/2019 14,600 1.20 ▲ 8.22 13,400 14,600 13,300 2,100 30,660,000
10/12/2019 13,400 0.00 ■■ 0.00 13,400 13,400 13,400 100 1,340,000
09/12/2019 13,400 0.00 ■■ 0.00 13,400 13,400 12,200 2,800 37,520,000
06/12/2019 13,400 -13.40 ▼ -100.00 13,400 0 0 0 0
05/12/2019 13,400 -0.10 ▼ -0.75 13,500 13,400 13,400 160 2,144,000
04/12/2019 13,500 -13.50 ▼ -100.00 13,500 0 0 0 0
03/12/2019 13,500 0.50 ▲ 3.70 13,000 13,500 13,500 100 1,350,000
02/12/2019 13,000 -0.80 ▼ -6.15 13,800 13,300 13,000 3,700 48,100,000
29/11/2019 13,800 -13.80 ▼ -100.00 13,800 0 0 0 0
28/11/2019 13,800 -13.80 ▼ -100.00 13,800 0 0 0 0
27/11/2019 13,800 -13.80 ▼ -100.00 13,800 0 0 0 0
26/11/2019 13,800 -13.80 ▼ -100.00 13,800 0 0 0 0
25/11/2019 13,800 -0.10 ▼ -0.72 13,900 13,800 13,500 140 1,932,000
22/11/2019 13,900 0.70 ▲ 5.04 13,200 13,900 13,900 100 1,390,000
21/11/2019 13,200 0.00 ■■ 0.00 13,200 13,900 13,200 200 2,640,000
20/11/2019 13,200 -1.00 ▼ -7.58 14,200 13,200 13,200 10 132,000
19/11/2019 14,200 -14.20 ▼ -100.00 14,200 0 0 0 0
18/11/2019 14,200 -14.20 ▼ -100.00 14,200 0 0 0 0
15/11/2019 14,200 0.60 ▲ 4.23 13,600 14,200 12,500 80 1,136,000
14/11/2019 13,600 -13.60 ▼ -100.00 13,600 0 0 0 0
13/11/2019 13,600 -13.60 ▼ -100.00 13,600 0 0 0 0
12/11/2019 13,600 -13.60 ▼ -100.00 13,600 0 0 0 0
11/11/2019 13,600 0.20 ▲ 1.47 13,400 14,000 13,600 160 2,176,000
08/11/2019 13,400 -13.40 ▼ -100.00 13,400 0 0 0 0
07/11/2019 13,400 -0.10 ▼ -0.75 13,500 13,400 13,400 600 8,040,000
06/11/2019 13,500 -13.50 ▼ -100.00 13,500 0 0 0 0
05/11/2019 13,500 -13.50 ▼ -100.00 13,500 0 0 0 0
04/11/2019 13,500 -13.50 ▼ -100.00 13,500 0 0 0 0
01/11/2019 13,500 -1.00 ▼ -7.41 14,500 13,900 13,500 800 10,800,000
31/10/2019 14,500 -14.50 ▼ -100.00 14,500 0 0 0 0
30/10/2019 14,500 0.60 ▲ 4.14 13,900 14,500 13,900 700 10,150,000
29/10/2019 13,900 0.00 ■■ 0.00 13,900 13,900 13,000 2,600 36,140,000
28/10/2019 13,900 -13.90 ▼ -100.00 13,900 0 0 0 0
25/10/2019 13,900 -13.90 ▼ -100.00 13,900 0 0 0 0
24/10/2019 13,900 -0.40 ▼ -2.88 14,300 13,900 13,800 1,100 15,290,000
23/10/2019 14,300 0.70 ▲ 4.90 13,600 14,300 13,600 21,700 310,310,000
22/10/2019 13,600 -0.20 ▼ -1.47 13,800 13,600 13,600 1,400 19,040,000
21/10/2019 13,800 -0.20 ▼ -1.45 14,000 14,000 13,500 5,300 73,140,000
18/10/2019 14,000 -0.30 ▼ -2.14 14,300 14,200 13,800 1,690 23,660,000
17/10/2019 14,300 -0.10 ▼ -0.70 14,400 14,300 13,700 3,800 54,340,000
16/10/2019 14,400 -0.10 ▼ -0.69 14,500 14,400 14,000 520 7,488,000
15/10/2019 14,500 0.40 ▲ 2.76 14,100 14,500 13,800 13,200 191,400,000
14/10/2019 14,100 -0.80 ▼ -5.67 14,900 14,200 14,100 13,500 190,350,000
11/10/2019 14,900 0.00 ■■ 0.00 14,900 14,900 14,900 100 1,490,000
10/10/2019 14,900 0.00 ■■ 0.00 14,900 14,900 14,900 20 298,000
09/10/2019 14,900 -0.30 ▼ -2.01 15,200 14,900 13,800 14,200 211,580,000
08/10/2019 15,200 -15.20 ▼ -100.00 15,200 0 0 0 0
07/10/2019 15,200 -0.10 ▼ -0.66 15,300 15,300 15,200 1,800 27,360,000
04/10/2019 15,300 0.80 ▲ 5.23 14,500 15,300 15,300 100 1,530,000
03/10/2019 14,500 -0.80 ▼ -5.52 15,300 15,300 14,400 41,800 606,100,000
02/10/2019 15,300 0.00 ■■ 0.00 15,300 15,300 14,000 5,200 79,560,000
30/09/2019 15,300 0.10 ▲ 0.65 15,200 15,300 15,300 360 5,508,000
27/09/2019 15,200 -15.20 ▼ -100.00 15,200 0 0 0 0
26/09/2019 15,200 -0.30 ▼ -1.97 15,500 15,200 15,200 5,100 77,520,000
25/09/2019 15,500 -0.70 ▼ -4.52 16,200 15,500 15,500 10 155,000
24/09/2019 16,200 -1.70 ▼ -10.49 17,900 16,200 16,200 360 5,832,000
23/09/2019 17,900 1.40 ▲ 7.82 16,500 17,900 15,500 200 3,580,000
20/09/2019 16,500 -16.50 ▼ -100.00 16,500 0 0 0 0
19/09/2019 16,500 -16.50 ▼ -100.00 16,500 0 0 0 0
18/09/2019 16,500 -16.50 ▼ -100.00 15,000 0 0 0 0
17/09/2019 16,500 1.50 ▲ 9.09 15,000 16,500 16,500 440 7,260,000
16/09/2019 15,000 -15.00 ▼ -100.00 15,000 0 0 0 0
13/09/2019 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 2,200 33,000,000
12/09/2019 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 2,900 43,500,000
11/09/2019 15,000 -0.30 ▼ -2.00 15,300 15,000 15,000 1,550 23,250,000
10/09/2019 15,300 -15.30 ▼ -100.00 15,300 0 0 0 0
09/09/2019 15,300 -0.70 ▼ -4.58 16,000 16,000 15,300 1,000 15,300,000
06/09/2019 16,000 -0.50 ▼ -3.13 16,500 16,000 16,000 21,200 339,200,000
05/09/2019 16,500 0.00 ■■ 0.00 16,500 16,500 16,500 360 5,940,000
30/08/2019 16,500 0.70 ▲ 4.24 15,800 16,500 16,500 300 4,950,000
23/08/2019 15,800 -0.70 ▼ -4.43 16,500 15,800 15,800 10 158,000
22/08/2019 16,500 1.50 ▲ 9.09 15,000 16,500 15,000 1,890 31,185,000
21/08/2019 15,000 0.20 ▲ 1.33 14,800 15,000 15,000 10 150,000
20/08/2019 14,800 0.00 ■■ 0.00 14,800 14,800 14,800 50 740,000
16/08/2019 14,800 0.20 ▲ 1.35 14,600 14,800 14,800 700 10,360,000
15/08/2019 14,600 -0.70 ▼ -4.79 15,300 14,600 14,600 20 292,000
06/08/2019 15,300 0.50 ▲ 3.27 14,800 15,300 14,800 220 3,366,000
02/08/2019 14,800 -0.30 ▼ -2.03 15,100 15,000 14,800 410 6,068,000
01/08/2019 15,100 -0.40 ▼ -2.65 15,500 15,100 15,100 420 6,342,000
24/07/2019 15,500 0.00 ■■ 0.00 15,500 15,500 15,500 450 6,975,000
23/07/2019 15,500 0.00 ■■ 0.00 15,500 15,500 15,300 500 7,750,000
22/07/2019 15,500 0.00 ■■ 0.00 15,500 15,500 15,500 400 6,200,000
18/07/2019 15,500 0.00 ■■ 0.00 15,500 15,500 15,500 100 1,550,000
17/07/2019 15,500 -0.50 ▼ -3.23 16,000 15,600 15,500 210 3,255,000
16/07/2019 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 580 9,280,000
15/07/2019 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 600 9,600,000
03/07/2019 16,000 -1.20 ▼ -7.50 17,200 16,000 16,000 300 4,800,000
02/07/2019 17,200 1.20 ▲ 6.98 16,000 17,200 17,200 10 172,000
01/07/2019 16,000 -0.50 ▼ -3.13 16,500 16,000 16,000 100 1,600,000
28/06/2019 16,500 0.00 ■■ 0.00 16,500 16,500 16,500 60 990,000
26/06/2019 16,500 -1.70 ▼ -10.30 18,200 17,000 16,500 630 10,395,000
25/06/2019 18,200 -0.10 ▼ -0.55 18,300 18,200 16,500 520 9,464,000
21/06/2019 18,300 -0.50 ▼ -2.73 18,800 18,300 18,300 20 366,000
20/06/2019 18,800 -2.00 ▼ -10.64 20,800 18,800 18,800 50 940,000
19/06/2019 20,800 0.00 ■■ 0.00 20,800 20,800 20,800 10 208,000
18/06/2019 20,800 1.80 ▲ 8.65 19,000 20,800 20,800 10 208,000
17/06/2019 19,000 0.00 ■■ 0.00 19,000 19,000 17,100 210 3,990,000
16/06/2019 19,000 1.00 ▲ 5.26 18,000 19,000 19,000 10 190,000
14/06/2019 19,000 1.00 ▲ 5.26 18,000 19,000 19,000 10 190,000
13/06/2019 18,000 -0.90 ▼ -5.00 18,900 18,000 18,000 10 180,000
10/06/2019 18,900 0.90 ▲ 4.76 18,000 18,900 18,900 10 189,000
09/06/2019 18,900 0.90 ▲ 4.76 18,000 18,900 18,900 10 189,000
07/06/2019 18,900 0.90 ▲ 4.76 18,000 18,900 18,900 10 189,000
06/06/2019 18,000 -0.50 ▼ -2.78 18,500 18,000 18,000 370 6,660,000
05/06/2019 18,500 0.00 ■■ 0.00 18,500 18,500 18,000 110 2,035,000
04/06/2019 18,500 0.00 ■■ 0.00 18,500 18,500 18,000 150 2,775,000
03/06/2019 18,500 0.80 ▲ 4.32 17,700 18,500 17,800 230 4,255,000
02/06/2019 17,700 0.20 ▲ 1.13 17,500 17,900 17,700 110 1,947,000
31/05/2019 17,700 0.20 ▲ 1.13 17,500 17,900 17,700 110 1,947,000
30/05/2019 17,500 -0.40 ▼ -2.29 17,900 17,500 17,500 100 1,750,000
29/05/2019 17,900 0.00 ■■ 0.00 17,900 17,900 16,900 110 1,969,000
28/05/2019 17,900 0.40 ▲ 2.23 17,500 17,900 17,200 670 11,993,000
27/05/2019 17,500 -0.30 ▼ -1.71 17,800 17,900 17,500 310 5,425,000
26/05/2019 17,800 0.80 ▲ 4.49 17,000 17,900 17,000 1,670 29,726,000
24/05/2019 17,800 0.80 ▲ 4.49 17,000 17,900 17,000 1,670 29,726,000
23/05/2019 17,000 1.40 ▲ 8.24 15,600 17,000 15,300 1,360 23,120,000
22/05/2019 15,600 -1.60 ▼ -10.26 17,200 15,600 15,600 10 156,000
21/05/2019 17,200 -0.70 ▼ -4.07 17,900 17,300 16,600 120 2,064,000
20/05/2019 17,900 1.00 ▲ 5.59 16,900 17,900 15,700 520 9,308,000
19/05/2019 16,900 1.30 ▲ 7.69 15,600 16,900 16,000 70 1,183,000
17/05/2019 16,900 1.30 ▲ 7.69 15,600 16,900 16,000 70 1,183,000
16/05/2019 15,600 -1.60 ▼ -10.26 17,200 17,800 15,600 420 6,552,000
15/05/2019 17,200 -1.30 ▼ -7.56 18,500 17,500 16,700 1,120 19,264,000
14/05/2019 18,500 -0.10 ▼ -0.54 18,600 20,000 16,800 330 6,105,000
13/05/2019 18,600 0.70 ▲ 3.76 17,900 19,000 17,900 1,220 22,692,000
12/05/2019 17,900 0.00 ■■ 0.00 17,900 18,000 17,900 30 537,000
10/05/2019 17,900 0.00 ■■ 0.00 17,900 18,000 17,900 30 537,000
09/05/2019 17,900 1.40 ▲ 7.82 16,500 17,900 16,800 760 13,604,000
08/05/2019 16,500 1.50 ▲ 9.09 15,000 16,500 15,000 530 8,745,000
07/05/2019 15,000 0.00 ■■ 0.00 15,000 15,000 14,000 280 4,200,000
06/05/2019 15,000 1.00 ▲ 6.67 14,000 15,300 14,000 1,140 17,100,000
05/05/2019 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 60 840,000
03/05/2019 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 60 840,000
02/05/2019 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 150 2,100,000
26/04/2019 14,000 0.00 ■■ 0.00 14,000 14,100 14,000 120 1,680,000
25/04/2019 14,000 0.00 ■■ 0.00 14,000 14,100 14,000 120 1,680,000
24/04/2019 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 20 280,000
23/04/2019 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 20 280,000
22/04/2019 14,000 -0.20 ▼ -1.43 14,200 14,000 14,000 220 3,080,000
21/04/2019 14,000 -0.20 ▼ -1.43 14,200 14,000 14,000 220 3,080,000
19/04/2019 14,000 -0.20 ▼ -1.43 14,200 14,000 14,000 220 3,080,000
18/04/2019 14,200 0.00 ■■ 0.00 14,200 14,200 14,000 100 1,420,000
17/04/2019 14,200 0.00 ■■ 0.00 14,200 14,200 14,000 100 1,420,000
09/04/2019 14,200 0.90 ▲ 6.34 13,300 14,200 14,200 10 142,000
08/04/2019 14,200 0.90 ▲ 6.34 13,300 14,200 14,200 10 142,000
28/03/2019 13,300 0.00 ■■ 0.00 13,300 13,300 13,300 200 2,660,000
27/03/2019 13,300 -1.00 ▼ -7.52 14,300 13,300 13,200 80 1,064,000
26/03/2019 14,300 0.90 ▲ 6.29 13,400 14,300 14,200 250 3,575,000
25/03/2019 13,400 -1.00 ▼ -7.46 14,400 14,400 13,400 90 1,206,000
22/03/2019 14,400 1.30 ▲ 9.03 13,100 14,400 14,000 280 4,032,000
21/03/2019 13,100 0.00 ■■ 0.00 13,100 13,100 13,100 10 131,000
20/03/2019 13,100 -0.80 ▼ -6.11 13,900 13,600 13,100 210 2,751,000
19/03/2019 13,900 -0.20 ▼ -1.44 14,100 13,900 13,900 10 139,000
15/03/2019 14,100 0.50 ▲ 3.55 13,600 14,100 13,600 890 12,549,000
14/03/2019 13,600 -0.40 ▼ -2.94 14,000 15,300 13,600 200 2,720,000
13/03/2019 14,000 0.50 ▲ 3.57 13,500 14,800 14,000 300 4,200,000
12/03/2019 13,500 0.10 ▲ 0.74 13,400 13,500 13,500 60 810,000
11/03/2019 13,400 -0.20 ▼ -1.49 13,600 13,400 12,300 540 7,236,000
08/03/2019 13,600 0.00 ■■ 0.00 13,600 13,600 13,600 200 2,720,000
06/03/2019 14,000 -0.70 ▼ -5.00 14,700 16,000 13,500 460 6,440,000
05/03/2019 14,700 1.20 ▲ 8.16 13,500 14,700 14,700 10 147,000
04/03/2019 13,500 0.00 ■■ 0.00 13,500 13,500 13,500 10 135,000
01/03/2019 13,500 0.00 ■■ 0.00 13,500 13,500 13,500 200 2,700,000
28/02/2019 13,500 0.00 ■■ 0.00 13,500 13,600 13,500 370 4,995,000
27/02/2019 13,500 0.00 ■■ 0.00 13,500 14,000 13,500 450 6,075,000
26/02/2019 13,500 0.20 ▲ 1.48 13,300 13,500 13,500 100 1,350,000
25/02/2019 13,300 0.00 ■■ 0.00 13,300 13,300 12,200 260 3,458,000
18/02/2019 12,600 -0.90 ▼ -7.14 13,500 12,600 12,600 10 126,000
15/02/2019 13,500 -1.50 ▼ -11.11 15,000 13,500 13,500 250 3,375,000
14/02/2019 15,000 1.20 ▲ 8.00 13,800 15,000 15,000 10 150,000
12/02/2019 12,600 0.00 ■■ 0.00 12,600 12,600 12,600 10 126,000
11/02/2019 12,600 0.10 ▲ 0.79 12,500 12,600 12,600 10 126,000
25/01/2019 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 10 125,000
23/01/2019 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 30,000 375,000,000
22/01/2019 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 320,000 4,000,000,000
19/01/2019 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 30,000 375,000,000
02/01/2019 12,500 -12.50 ▼ -100.00 12,500 0 0 0 0
28/12/2018 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 2,000 25,000,000
27/12/2018 12,500 -12.50 ▼ -100.00 12,500 0 0 0 0
26/12/2018 12,500 0.50 ▲ 4.00 12,000 12,500 12,500 500 6,250,000
25/12/2018 12,000 -12.00 ▼ -100.00 12,000 0 0 0 0
24/12/2018 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 1,600 19,200,000
21/12/2018 12,000 0.60 ▲ 5.00 11,400 12,000 12,000 4,000 48,000,000
20/12/2018 11,400 -11.40 ▼ -100.00 11,400 0 0 0 0
19/12/2018 11,400 -0.20 ▼ -1.75 11,600 11,400 11,400 200 2,280,000
18/12/2018 11,600 -0.40 ▼ -3.45 12,000 11,600 11,600 400 4,640,000
17/12/2018 12,000 -0.80 ▼ -6.67 12,800 12,000 12,000 300 3,600,000
14/12/2018 12,800 0.30 ▲ 2.34 12,500 12,800 11,700 5,600 71,680,000
13/12/2018 12,500 -12.50 ▼ -100.00 12,500 0 0 0 0
12/12/2018 12,500 -12.50 ▼ -100.00 12,500 0 0 0 0
11/12/2018 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 1,200 15,000,000
10/12/2018 12,500 -12.50 ▼ -100.00 12,500 0 0 0 0
07/12/2018 12,500 -12.50 ▼ -100.00 12,500 0 0 0 0
06/12/2018 12,500 -12.50 ▼ -100.00 12,500 0 0 0 0
05/12/2018 12,500 -12.50 ▼ -100.00 12,500 0 0 0 0
04/12/2018 12,500 -12.50 ▼ -100.00 12,500 0 0 0 0
03/12/2018 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 1,800 22,500,000
29/11/2018 12,500 -12.50 ▼ -100.00 12,500 0 0 0 0
28/11/2018 12,500 -12.50 ▼ -100.00 12,500 0 0 0 0
27/11/2018 12,500 -12.50 ▼ -100.00 12,500 0 0 0 0
26/11/2018 12,500 0.50 ▲ 4.00 12,000 12,500 12,500 1,100 13,750,000
23/11/2018 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 2,700 32,400,000
22/11/2018 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 500 6,000,000
21/11/2018 12,000 0.00 ■■ 0.00 12,000 12,000 11,500 4,600 55,200,000
20/11/2018 12,000 -12.00 ▼ -100.00 12,000 0 0 0 0
19/11/2018 12,000 -12.00 ▼ -100.00 12,000 0 0 0 0
16/11/2018 12,000 -12.00 ▼ -100.00 12,000 0 0 0 0
15/11/2018 12,000 -12.00 ▼ -100.00 12,000 0 0 0 0
14/11/2018 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 4,600 55,200,000
13/11/2018 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 1,000 12,000,000
12/11/2018 12,000 -12.00 ▼ -100.00 12,000 0 0 0 0
09/11/2018 12,000 -12.00 ▼ -100.00 12,000 0 0 0 0
08/11/2018 12,000 -12.00 ▼ -100.00 12,000 0 0 0 0
07/11/2018 12,000 -12.00 ▼ -100.00 12,000 0 0 0 0
06/11/2018 12,000 -12.00 ▼ -100.00 12,000 0 0 0 0
05/11/2018 12,000 -12.00 ▼ -100.00 12,000 0 0 0 0
02/11/2018 12,000 -12.00 ▼ -100.00 12,000 0 0 0 0
01/11/2018 12,000 -0.50 ▼ -4.17 12,500 12,000 11,400 1,200 14,400,000
31/10/2018 12,500 -12.50 ▼ -100.00 12,500 0 0 0 0
30/10/2018 12,500 -12.50 ▼ -100.00 12,500 0 0 0 0
29/10/2018 12,500 -12.50 ▼ -100.00 12,500 0 0 0 0
26/10/2018 12,500 -12.50 ▼ -100.00 12,500 0 0 0 0
25/10/2018 12,500 -12.50 ▼ -100.00 12,500 0 0 0 0
24/10/2018 12,500 -12.50 ▼ -100.00 12,500 0 0 0 0
23/10/2018 12,500 -12.50 ▼ -100.00 12,500 0 0 0 0
22/10/2018 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 1,000 12,500,000
19/10/2018 12,500 -12.50 ▼ -100.00 12,500 0 0 0 0
18/10/2018 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 1,000 12,500,000
17/10/2018 12,500 -12.50 ▼ -100.00 12,500 0 0 0 0
16/10/2018 12,500 -12.50 ▼ -100.00 12,500 0 0 0 0
15/10/2018 12,500 -12.50 ▼ -100.00 12,500 0 0 0 0
12/10/2018 12,500 -12.50 ▼ -100.00 12,500 0 0 0 0
11/10/2018 12,500 -12.50 ▼ -100.00 12,500 0 0 0 0
10/10/2018 12,500 -0.70 ▼ -5.60 13,200 12,500 12,500 800 10,000,000
09/10/2018 13,200 -13.20 ▼ -100.00 13,200 0 0 0 0
08/10/2018 13,200 -13.20 ▼ -100.00 13,200 0 0 0 0
05/10/2018 13,200 -13.20 ▼ -100.00 13,200 0 0 0 0
04/10/2018 13,200 -13.20 ▼ -100.00 13,200 0 0 0 0
03/10/2018 13,200 0.60 ▲ 4.55 12,600 13,200 13,200 100 1,320,000
02/10/2018 12,600 0.50 ▲ 3.97 12,100 13,000 12,600 1,100 13,860,000
01/10/2018 12,100 -12.10 ▼ -100.00 12,100 0 0 0 0
28/09/2018 12,100 -0.40 ▼ -3.31 12,500 12,100 12,100 100 1,210,000
27/09/2018 12,500 -12.50 ▼ -100.00 12,500 0 0 0 0
26/09/2018 12,500 0.00 ■■ 0.00 12,500 12,500 12,200 1,200 15,000,000
25/09/2018 12,500 -12.50 ▼ -100.00 12,500 0 0 0 0
24/09/2018 12,500 -0.50 ▼ -4.00 13,000 12,500 12,500 100 1,250,000
21/09/2018 13,000 -13.00 ▼ -100.00 13,000 0 0 0 0
20/09/2018 13,000 -13.00 ▼ -100.00 13,000 0 0 0 0
19/09/2018 13,000 -13.00 ▼ -100.00 13,000 0 0 0 0
18/09/2018 13,000 -13.00 ▼ -100.00 13,000 0 0 0 0
17/09/2018 13,000 -0.50 ▼ -3.85 13,500 13,000 13,000 100 1,300,000
14/09/2018 13,500 -13.50 ▼ -100.00 13,500 0 0 0 0
13/09/2018 13,500 -13.50 ▼ -100.00 13,500 0 0 0 0
12/09/2018 13,500 -13.50 ▼ -100.00 13,500 0 0 0 0
11/09/2018 13,500 -13.50 ▼ -100.00 13,500 0 0 0 0
10/09/2018 13,500 0.00 ■■ 0.00 13,500 13,500 13,500 5,900 79,650,000
07/09/2018 13,500 -13.50 ▼ -100.00 13,500 0 0 0 0
06/09/2018 13,500 -13.50 ▼ -100.00 13,500 0 0 0 0
05/09/2018 13,500 -13.50 ▼ -100.00 13,500 0 0 0 0
04/09/2018 13,500 0.00 ■■ 0.00 13,500 13,500 13,500 1,200 16,200,000
31/08/2018 13,500 -13.50 ▼ -100.00 13,500 0 0 0 0
30/08/2018 13,500 0.00 ■■ 0.00 13,500 13,500 13,500 1,000 13,500,000
29/08/2018 13,500 0.00 ■■ 0.00 13,500 13,500 13,500 5,000 67,500,000
28/08/2018 13,500 0.00 ■■ 0.00 13,200 13,500 13,500 1,000 13,500,000
27/08/2018 13,500 0.30 ▲ 2.22 13,200 13,500 13,500 1,000 13,500,000
24/08/2018 13,200 0.00 ■■ 0.00 13,200 13,200 13,200 1,000 13,200,000
23/08/2018 13,200 0.00 ■■ 0.00 13,200 13,500 13,200 700 9,240,000
22/08/2018 13,200 0.00 ■■ 0.00 13,200 13,200 13,200 600 7,920,000
21/08/2018 13,200 0.00 ■■ 0.00 13,200 13,200 13,200 1,000 13,200,000
20/08/2018 13,200 0.00 ■■ 0.00 13,200 13,200 13,200 28,900 381,480,000
17/08/2018 13,200 -1.40 ▼ -10.61 14,600 13,200 13,200 200 2,640,000
16/08/2018 14,600 0.80 ▲ 5.48 13,800 14,600 14,600 100 1,460,000
15/08/2018 13,800 1.20 ▲ 8.70 12,600 13,800 12,100 200 2,760,000
14/08/2018 12,600 -12.60 ▼ -100.00 12,600 0 0 0 0
13/08/2018 12,600 -12.60 ▼ -100.00 12,600 0 0 0 0
10/08/2018 12,600 -12.60 ▼ -100.00 12,600 0 0 0 0
09/08/2018 12,600 -0.90 ▼ -7.14 13,500 12,600 12,500 900 11,340,000
08/08/2018 13,500 -13.50 ▼ -100.00 13,500 0 0 0 0
07/08/2018 13,500 -13.50 ▼ -100.00 13,500 0 0 0 0
06/08/2018 13,500 -13.50 ▼ -100.00 13,500 0 0 0 0
03/08/2018 13,500 -13.50 ▼ -100.00 13,500 0 0 0 0
02/08/2018 13,500 -13.50 ▼ -100.00 13,500 0 0 0 0
01/08/2018 13,500 -13.50 ▼ -100.00 13,500 0 0 0 0
31/07/2018 13,500 0.50 ▲ 3.70 13,000 13,500 13,500 1,000 13,500,000
30/07/2018 13,000 -13.00 ▼ -100.00 13,000 0 0 0 0
27/07/2018 13,000 -13.00 ▼ -100.00 13,000 0 0 0 0
26/07/2018 13,000 -13.00 ▼ -100.00 13,000 0 0 0 0
25/07/2018 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 1,000 13,000,000
24/07/2018 13,000 -13.00 ▼ -100.00 13,000 0 0 0 0
23/07/2018 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 200 2,600,000
20/07/2018 13,000 -13.00 ▼ -100.00 13,000 0 0 0 0
19/07/2018 13,000 -13.00 ▼ -100.00 13,000 0 0 0 0
18/07/2018 13,000 -13.00 ▼ -100.00 13,000 0 0 0 0
17/07/2018 13,000 -13.00 ▼ -100.00 13,000 0 0 0 0
16/07/2018 13,000 -13.00 ▼ -100.00 13,000 0 0 0 0
13/07/2018 13,000 -13.00 ▼ -100.00 13,000 0 0 0 0
12/07/2018 13,000 -13.00 ▼ -100.00 13,000 0 0 0 0
11/07/2018 13,000 -13.00 ▼ -100.00 13,000 0 0 0 0
10/07/2018 13,000 -13.00 ▼ -100.00 13,000 0 0 0 0
09/07/2018 13,000 -13.00 ▼ -100.00 13,000 0 0 0 0
06/07/2018 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 300 3,900,000
05/07/2018 13,000 -13.00 ▼ -100.00 13,000 0 0 0 0
04/07/2018 13,000 -13.00 ▼ -100.00 13,000 0 0 0 0
03/07/2018 13,000 -13.00 ▼ -100.00 13,000 0 0 0 0
29/06/2018 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 100 1,300,000
28/06/2018 13,000 -13.00 ▼ -100.00 13,000 0 0 0 0
27/06/2018 13,000 -13.00 ▼ -100.00 13,000 0 0 0 0
26/06/2018 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 200 2,600,000
25/06/2018 13,000 -13.00 ▼ -100.00 13,000 0 0 0 0
22/06/2018 13,000 -0.50 ▼ -3.85 13,500 13,000 13,000 200 2,600,000
21/06/2018 14,500 -13.50 ▼ -93.10 13,500 0 0 0 0
20/06/2018 13,500 -13.50 ▼ -100.00 13,500 0 0 0 0
19/06/2018 14,500 -13.50 ▼ -93.10 13,500 0 0 0 0
18/06/2018 14,500 -1.40 ▼ -9.66 15,900 15,500 14,500 600 8,700,000
15/06/2018 15,900 -15.90 ▼ -100.00 15,900 0 0 0 0
14/06/2018 15,900 -15.90 ▼ -100.00 15,900 0 0 0 0
13/06/2018 15,900 -15.90 ▼ -100.00 15,900 0 0 0 0
12/06/2018 15,900 1.40 ▲ 8.81 14,500 15,900 14,000 3,400 54,060,000
11/06/2018 14,500 -14.50 ▼ -100.00 14,500 0 0 0 0
08/06/2018 14,500 0.50 ▲ 3.45 14,000 14,500 14,500 1,300 18,850,000
07/06/2018 14,000 -0.80 ▼ -5.71 14,800 14,000 14,000 100 1,400,000
06/06/2018 14,800 0.70 ▲ 4.73 14,100 14,800 14,800 5,700 84,360,000
05/06/2018 14,100 0.00 ■■ 0.00 14,100 14,100 14,100 300 4,230,000
04/06/2018 14,100 0.10 ▲ 0.71 14,000 15,400 14,000 800 11,280,000
01/06/2018 14,000 0.20 ▲ 1.43 13,800 14,000 14,000 100 1,400,000
31/05/2018 13,800 -13.80 ▼ -100.00 13,800 0 0 0 0
30/05/2018 13,800 0.00 ■■ 0.00 13,800 13,800 13,800 200 2,760,000
29/05/2018 13,800 0.30 ▲ 2.17 13,500 13,800 13,500 700 9,660,000
28/05/2018 13,500 -0.50 ▼ -3.70 14,000 14,000 13,500 9,600 129,600,000
25/05/2018 14,000 0.50 ▲ 3.57 13,500 14,000 13,600 2,100 29,400,000
24/05/2018 13,500 -13.50 ▼ -100.00 13,500 0 0 0 0
23/05/2018 13,500 -13.50 ▼ -100.00 13,500 0 0 0 0
22/05/2018 13,500 -0.50 ▼ -3.70 14,000 13,500 13,500 1,200 16,200,000
21/05/2018 14,000 0.00 ■■ 0.00 14,000 14,000 13,500 2,200 30,800,000
18/05/2018 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 200 2,800,000
17/05/2018 14,000 -0.20 ▼ -1.43 14,200 14,500 14,000 700 9,800,000
16/05/2018 14,200 0.70 ▲ 4.93 13,500 14,200 13,600 5,900 83,780,000
15/05/2018 13,500 0.40 ▲ 2.96 13,100 14,300 13,500 400 5,400,000
14/05/2018 13,100 -1.00 ▼ -7.63 14,100 14,100 13,100 10,500 137,550,000
11/05/2018 14,100 1.00 ▲ 7.09 13,100 14,100 14,100 2,000 28,200,000
10/05/2018 13,100 0.00 ■■ 0.00 13,100 13,100 13,100 2,500 32,750,000
09/05/2018 13,100 0.00 ■■ 0.00 13,100 13,100 13,100 300 3,930,000
08/05/2018 13,100 -0.60 ▼ -4.58 13,700 13,100 13,000 6,700 87,770,000
07/05/2018 13,700 -13.70 ▼ -100.00 13,700 0 0 0 0
04/05/2018 13,700 1.20 ▲ 8.76 12,500 13,700 13,700 4,800 65,760,000
03/05/2018 12,500 -12.50 ▼ -100.00 12,500 0 0 0 0
02/05/2018 12,500 -0.60 ▼ -4.80 13,100 13,000 11,800 3,600 45,000,000
27/04/2018 13,100 -0.20 ▼ -1.53 13,300 13,100 13,100 3,000 39,300,000
26/04/2018 13,300 0.10 ▲ 0.75 13,200 13,300 13,300 1,000 13,300,000
24/04/2018 13,200 0.10 ▲ 0.76 13,100 13,500 13,100 1,600 21,120,000
23/04/2018 13,100 0.00 ■■ 0.00 13,100 13,100 12,800 6,300 82,530,000
20/04/2018 13,100 0.00 ■■ 0.00 13,100 13,100 12,700 300 3,930,000
19/04/2018 13,100 0.10 ▲ 0.76 13,000 13,100 13,100 900 11,790,000
18/04/2018 13,000 -0.10 ▼ -0.77 13,100 13,000 12,600 300 3,900,000
13/04/2018 14,000 -14.00 ▼ -100.00 14,000 0 0 0 0
12/04/2018 14,000 -14.00 ▼ -100.00 14,000 0 0 0 0
11/04/2018 14,000 0.00 ■■ 0.00 14,000 14,000 13,500 400 5,600,000
10/04/2018 14,000 -0.10 ▼ -0.71 14,100 14,000 14,000 400 5,600,000
09/04/2018 14,100 -0.40 ▼ -2.84 14,500 14,200 14,100 6,700 94,470,000
06/04/2018 14,500 0.00 ■■ 0.00 14,500 14,500 14,500 3,100 44,950,000
05/04/2018 14,500 0.00 ■■ 0.00 14,500 14,500 14,500 5,200 75,400,000
04/04/2018 14,500 0.20 ▲ 1.38 14,300 14,700 14,200 2,500 36,250,000
03/04/2018 14,300 -0.60 ▼ -4.20 14,900 14,600 14,100 2,500 35,750,000
02/04/2018 14,900 -0.10 ▼ -0.67 15,000 14,900 14,900 600 8,940,000
30/03/2018 15,000 -15.00 ▼ -100.00 15,000 0 0 0 0
29/03/2018 15,000 0.50 ▲ 3.33 14,500 15,000 15,000 5,000 75,000,000
28/03/2018 14,500 -14.50 ▼ -100.00 14,500 0 0 0 0
27/03/2018 14,500 -14.50 ▼ -100.00 14,500 0 0 0 0
26/03/2018 14,500 -0.50 ▼ -3.45 15,000 14,500 14,500 2,200 31,900,000
23/03/2018 15,000 0.80 ▲ 5.33 14,200 15,000 15,000 1,600 24,000,000
22/03/2018 14,200 -0.40 ▼ -2.82 14,600 14,500 14,200 3,600 51,120,000
21/03/2018 14,600 -14.60 ▼ -100.00 14,600 0 0 0 0
20/03/2018 14,600 0.00 ■■ 0.00 14,600 15,000 14,600 2,100 30,660,000
19/03/2018 14,600 -0.10 ▼ -0.68 14,700 15,000 14,600 4,100 59,860,000
16/03/2018 14,700 0.10 ▲ 0.68 14,600 15,500 14,500 3,700 54,390,000
15/03/2018 14,600 0.30 ▲ 2.05 14,300 15,000 14,600 1,700 24,820,000
14/03/2018 14,300 0.10 ▲ 0.70 14,200 14,500 14,200 2,100 30,030,000
13/03/2018 14,200 0.00 ■■ 0.00 14,200 14,300 14,200 600 8,520,000
12/03/2018 14,200 -0.60 ▼ -4.23 14,800 14,200 14,200 300 4,260,000
09/03/2018 14,800 0.80 ▲ 5.41 14,000 14,800 14,000 3,400 50,320,000
08/03/2018 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 1,300 18,200,000
07/03/2018 14,000 -0.20 ▼ -1.43 14,200 14,000 13,600 400 5,600,000
06/03/2018 14,200 -0.70 ▼ -4.93 14,900 14,200 14,200 100 1,420,000
05/03/2018 14,900 -14.90 ▼ -100.00 14,900 0 0 0 0
02/03/2018 14,900 0.90 ▲ 6.04 14,000 14,900 14,500 600 8,940,000
01/03/2018 14,000 -1.00 ▼ -7.14 15,000 14,000 14,000 100 1,400,000
28/02/2018 15,000 0.90 ▲ 6.00 14,100 15,000 15,000 300 4,500,000
27/02/2018 14,100 -0.90 ▼ -6.38 15,000 14,100 14,100 100 1,410,000
26/02/2018 15,000 0.40 ▲ 2.67 14,600 15,000 14,300 1,700 25,500,000
23/02/2018 14,400 -0.30 ▼ -2.08 14,700 14,400 14,400 100 1,440,000
22/02/2018 14,700 -0.50 ▼ -3.40 15,200 14,700 14,600 1,100 16,170,000
21/02/2018 15,200 -15.20 ▼ -100.00 15,200 0 0 0 0
13/02/2018 15,200 -15.20 ▼ -100.00 15,200 0 0 0 0
12/02/2018 15,200 1.30 ▲ 8.55 13,900 15,200 13,000 200 3,040,000
09/02/2018 13,900 -1.10 ▼ -7.91 15,000 15,000 13,900 6,900 95,910,000
08/02/2018 15,000 -0.20 ▼ -1.33 15,200 15,100 15,000 700 10,500,000
07/02/2018 15,200 0.20 ▲ 1.32 15,000 15,200 14,900 900 13,680,000
06/02/2018 15,000 -0.10 ▼ -0.67 15,100 15,000 13,600 200 3,000,000
05/02/2018 15,100 -15.10 ▼ -100.00 15,100 0 0 0 0
02/02/2018 15,100 -0.50 ▼ -3.31 15,600 15,100 15,100 500 7,550,000
01/02/2018 15,600 -0.90 ▼ -5.77 16,500 15,600 15,600 100 1,560,000
31/01/2018 16,500 1.00 ▲ 6.06 15,500 16,500 14,200 800 13,200,000
30/01/2018 15,500 0.00 ■■ 0.00 15,500 15,500 15,300 300 4,650,000
29/01/2018 15,500 -0.60 ▼ -3.87 16,100 16,100 15,500 2,100 32,550,000
26/01/2018 16,100 -16.10 ▼ -100.00 16,100 0 0 0 0
25/01/2018 16,100 0.10 ▲ 0.62 16,000 16,500 16,100 7,300 117,530,000
24/01/2018 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 2,500 40,000,000
23/01/2018 16,000 0.00 ■■ 0.00 16,000 16,000 15,000 200 3,200,000
22/01/2018 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 1,000 16,000,000
19/01/2018 16,000 -16.00 ▼ -100.00 16,000 0 0 0 0
18/01/2018 16,000 0.80 ▲ 5.00 15,200 16,000 16,000 1,100 17,600,000
17/01/2018 15,200 -0.80 ▼ -5.26 16,000 15,200 15,200 100 1,520,000
16/01/2018 16,000 0.00 ■■ 0.00 16,000 16,000 14,700 200 3,200,000
15/01/2018 16,000 0.00 ■■ 0.00 16,000 17,100 16,000 15,000 240,000,000
12/01/2018 16,000 -0.50 ▼ -3.13 16,500 16,000 15,300 200 3,200,000
11/01/2018 16,500 1.50 ▲ 9.09 15,000 16,500 15,100 2,300 37,950,000
10/01/2018 15,000 -0.90 ▼ -6.00 15,900 15,000 14,700 200 3,000,000
09/01/2018 15,900 -15.90 ▼ -100.00 15,900 0 0 0 0
08/01/2018 15,900 0.10 ▲ 0.63 15,800 17,200 15,900 1,200 19,080,000
05/01/2018 15,800 -1.20 ▼ -7.59 17,000 15,800 15,800 100 1,580,000
04/01/2018 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 2,600 44,200,000
03/01/2018 17,000 0.00 ■■ 0.00 17,000 17,000 15,600 900 15,300,000
02/01/2018 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 100 1,700,000
29/12/2017 17,000 0.10 ▲ 0.59 16,900 17,800 16,200 2,300 39,100,000
28/12/2017 16,900 -0.40 ▼ -2.37 17,300 16,900 16,900 100 1,690,000
27/12/2017 17,300 0.10 ▲ 0.58 17,200 17,500 16,500 500 8,650,000
26/12/2017 17,200 0.40 ▲ 2.33 16,800 17,200 17,200 300 5,160,000
25/12/2017 16,800 -1.40 ▼ -8.33 18,200 16,800 16,800 300 5,040,000
22/12/2017 18,200 -18.20 ▼ -100.00 18,200 0 0 0 0
21/12/2017 18,200 0.00 ■■ 0.00 18,200 18,200 18,200 91,500 1,665,300,000
20/12/2017 18,200 0.00 ■■ 0.00 18,200 18,200 17,700 107,000 1,947,400,000
19/12/2017 17,500 0.90 ▲ 5.14 16,600 18,000 17,500 7,300 127,750,000
18/12/2017 17,500 -0.70 ▼ -4.00 18,200 17,500 17,500 500 8,750,000
15/12/2017 18,200 0.10 ▲ 0.55 18,100 18,200 18,100 9,300 169,260,000
14/12/2017 17,800 0.00 ■■ 0.00 17,800 17,800 17,800 5,000 89,000,000
13/12/2017 17,800 -0.30 ▼ -1.69 18,100 17,800 16,400 200 3,560,000
12/12/2017 18,100 0.20 ▲ 1.10 17,900 18,100 17,800 14,200 257,020,000
11/12/2017 17,800 0.80 ▲ 4.49 17,000 17,800 17,700 7,000 124,600,000
08/12/2017 17,400 1.50 ▲ 8.62 15,900 17,400 17,400 15,000 261,000,000
07/12/2017 15,900 1.40 ▲ 8.81 14,500 15,900 14,800 33,400 531,060,000
05/12/2017 14,700 -1.10 ▼ -6.96 14,900 14,900 14,700 21,300 313,110,000
04/12/2017 15,800 0.80 ▲ 5.33 15,000 15,800 14,500 16,125 254,775,000
01/12/2017 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 5,100 76,500,000
30/11/2017 15,000 0.00 ■■ 0.00 15,100 15,200 14,700 7,700 115,500,000
29/11/2017 15,000 0.20 ▲ 1.35 14,800 15,300 14,800 6,000 90,000,000
28/11/2017 14,800 -0.20 ▼ -1.33 14,700 14,800 14,700 6,000 88,800,000
27/11/2017 15,000 -0.80 ▼ -5.06 15,000 15,000 14,700 16,910 253,650,000
24/11/2017 15,800 0.80 ▲ 5.33 15,800 15,800 15,800 100 1,580,000
23/11/2017 15,000 0.10 ▲ 0.67 13,800 15,600 13,800 12,321 184,815,000
22/11/2017 14,900 -0.10 ▼ -0.67 14,500 14,900 14,500 1,300 19,370,000
21/11/2017 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 0 0
20/11/2017 15,000 0.00 ■■ 0.00 15,000 15,000 13,800 11,200 168,000,000
17/11/2017 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 16,581 248,715,000
16/11/2017 15,000 -0.40 ▼ -2.60 15,000 15,000 15,000 2,000 30,000,000
15/11/2017 15,400 0.30 ▲ 1.99 14,000 15,400 14,000 1,318 20,297,200
14/11/2017 15,100 0.00 ■■ 0.00 15,100 15,100 15,100 0 0
13/11/2017 15,100 0.00 ■■ 0.00 15,100 15,100 15,100 28 422,800
10/11/2017 15,100 0.00 ■■ 0.00 15,100 15,100 15,100 0 0
09/11/2017 15,100 0.00 ■■ 0.00 15,100 15,100 15,100 0 0
08/11/2017 15,100 1.20 ▲ 8.63 15,100 15,100 15,100 100 1,510,000
07/11/2017 13,900 -0.40 ▼ -2.80 13,900 13,900 13,900 100 1,390,000
06/11/2017 14,300 0.20 ▲ 1.42 13,500 15,400 13,500 15,400 220,220,000
03/11/2017 14,100 -0.60 ▼ -4.08 14,100 14,100 14,100 100 1,410,000
02/11/2017 14,700 0.30 ▲ 2.08 13,200 14,700 13,200 625 9,187,500
01/11/2017 14,400 -1.00 ▼ -6.49 16,500 16,500 14,400 6,121 88,142,400
31/10/2017 15,400 -1.00 ▼ -6.10 15,400 15,400 15,400 500 7,700,000
30/10/2017 16,400 0.00 ■■ 0.00 16,400 16,400 16,400 0 0
27/10/2017 16,400 -0.10 ▼ -0.61 16,400 16,400 16,400 10,000 164,000,000
26/10/2017 16,500 0.90 ▲ 5.77 15,200 16,500 15,200 200 3,300,000
25/10/2017 15,600 -0.80 ▼ -4.88 16,200 16,200 15,600 6,900 107,640,000
24/10/2017 16,400 -0.90 ▼ -5.20 16,500 16,500 15,600 15,213 249,493,200
23/10/2017 17,300 -0.10 ▼ -0.57 17,400 17,400 16,600 20,700 358,110,000
20/10/2017 17,400 -0.30 ▼ -1.69 17,000 17,400 17,000 18,100 314,940,000
19/10/2017 17,700 -0.10 ▼ -0.56 17,700 17,700 17,700 16,400 290,280,000
18/10/2017 17,800 0.00 ■■ 0.00 18,000 18,000 16,900 7,500 133,500,000
17/10/2017 17,800 0.60 ▲ 3.49 17,200 18,000 17,000 39,550 703,990,000
16/10/2017 17,200 0.00 ■■ 0.00 17,200 17,400 17,000 3,550 61,060,000
13/10/2017 17,200 0.20 ▲ 1.18 17,000 17,200 15,800 30,232 519,990,400
12/10/2017 17,000 0.00 ■■ 0.00 17,000 17,000 16,900 7,076 120,292,000
11/10/2017 17,000 0.50 ▲ 3.03 16,400 17,000 16,100 39,600 673,200,000
10/10/2017 16,500 -0.40 ▼ -2.37 16,900 16,900 16,400 15,460 255,090,000
09/10/2017 16,900 1.50 ▲ 9.74 15,800 16,900 15,800 53,775 908,797,500
06/10/2017 15,400 1.40 ▲ 10.00 14,500 15,400 14,500 41,181 634,187,400
05/10/2017 14,000 0.50 ▲ 3.70 13,800 14,000 13,600 24,270 339,780,000
04/10/2017 13,500 -0.20 ▼ -1.46 13,500 13,500 13,500 504 6,804,000
03/10/2017 13,700 -0.20 ▼ -1.44 13,700 13,700 13,700 1,100 15,070,000
02/10/2017 13,900 0.00 ■■ 0.00 13,900 13,900 13,900 0 0
29/09/2017 13,900 0.20 ▲ 1.46 13,900 13,900 13,900 2,800 38,920,000
28/09/2017 13,700 -0.10 ▼ -0.72 13,700 13,800 13,700 8,100 110,970,000
27/09/2017 13,800 0.00 ■■ 0.00 13,800 13,800 13,800 4,525 62,445,000
26/09/2017 13,800 0.00 ■■ 0.00 13,800 13,800 13,800 2,000 27,600,000
25/09/2017 13,800 0.00 ■■ 0.00 13,700 13,800 13,700 3,300 45,540,000
22/09/2017 13,800 -0.20 ▼ -1.43 14,000 14,000 13,800 14,800 204,240,000
21/09/2017 14,000 0.00 ■■ 0.00 13,800 14,100 13,800 7,380 103,320,000
20/09/2017 14,000 0.00 ■■ 0.00 14,100 14,100 14,000 3,150 44,100,000
19/09/2017 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 8,520 119,280,000
18/09/2017 14,000 0.00 ■■ 0.00 14,000 14,200 14,000 5,900 82,600,000
15/09/2017 14,000 0.00 ■■ 0.00 12,800 14,000 12,800 16,300 228,200,000
14/09/2017 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 4,055 56,770,000
13/09/2017 14,000 -0.30 ▼ -2.10 14,000 14,300 14,000 13,303 186,242,000
12/09/2017 14,300 0.00 ■■ 0.00 14,300 14,300 14,300 3,225 46,117,500
11/09/2017 14,300 0.00 ■■ 0.00 14,300 14,300 14,300 5,100 72,930,000
08/09/2017 14,300 0.00 ■■ 0.00 14,400 14,500 14,300 6,700 95,810,000
07/09/2017 14,300 -0.20 ▼ -1.38 14,300 14,300 14,300 1,600 22,880,000
06/09/2017 14,500 0.40 ▲ 2.84 14,300 14,500 14,100 10,900 158,050,000
05/09/2017 14,100 0.00 ■■ 0.00 12,700 14,800 12,700 8,010 112,941,000
01/09/2017 14,100 0.00 ■■ 0.00 14,100 14,100 14,100 2,400 33,840,000
31/08/2017 14,100 0.00 ■■ 0.00 14,100 14,100 14,100 4,200 59,220,000
30/08/2017 14,100 -0.80 ▼ -5.37 14,000 14,100 14,000 1,220 17,202,000
29/08/2017 14,900 0.90 ▲ 6.43 14,000 15,000 14,000 6,500 96,850,000
28/08/2017 14,000 0.00 ■■ 0.00 13,900 14,000 13,900 1,223 17,122,000
25/08/2017 14,000 0.00 ■■ 0.00 14,300 14,300 14,000 11,867 166,138,000
24/08/2017 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 7,000 98,000,000
23/08/2017 14,000 -0.10 ▼ -0.71 14,200 14,200 14,000 6,300 88,200,000
22/08/2017 14,100 -0.10 ▼ -0.70 14,200 14,300 14,100 13,370 188,517,000
21/08/2017 14,200 -0.50 ▼ -3.40 14,500 14,600 14,200 15,000 213,000,000
18/08/2017 14,700 0.00 ■■ 0.00 14,500 14,700 14,300 16,200 238,140,000
17/08/2017 14,700 0.10 ▲ 0.68 14,800 14,800 14,700 11,600 170,520,000
16/08/2017 14,600 0.00 ■■ 0.00 14,300 14,700 14,300 9,200 134,320,000
15/08/2017 14,600 0.10 ▲ 0.69 14,600 14,600 14,500 23,900 348,940,000
14/08/2017 14,500 -0.10 ▼ -0.68 14,600 14,600 14,300 9,100 131,950,000
11/08/2017 14,600 0.00 ■■ 0.00 14,500 14,800 14,500 4,152 60,619,200
10/08/2017 14,600 0.00 ■■ 0.00 14,600 14,600 14,600 3,000 43,800,000
09/08/2017 14,600 -0.30 ▼ -2.01 14,900 14,900 14,600 9,200 134,320,000
08/08/2017 14,900 0.20 ▲ 1.36 14,000 14,900 14,000 6,000 89,400,000
07/08/2017 14,700 0.20 ▲ 1.38 14,500 14,700 14,500 6,705 98,563,500
04/08/2017 14,500 0.00 ■■ 0.00 14,500 14,900 14,500 3,205 46,472,500
03/08/2017 14,500 -0.10 ▼ -0.68 14,500 14,500 14,500 5,175 75,037,500
02/08/2017 14,600 -0.20 ▼ -1.35 14,600 14,600 14,600 8,400 122,640,000
01/08/2017 14,800 -0.10 ▼ -0.67 14,800 14,800 14,500 6,600 97,680,000
31/07/2017 14,900 0.40 ▲ 2.76 14,600 14,900 14,500 10,200 151,980,000
28/07/2017 14,500 0.10 ▲ 0.69 13,500 14,500 13,500 23,200 336,400,000
27/07/2017 14,400 0.00 ■■ 0.00 14,400 14,600 14,400 6,468 93,139,200
26/07/2017 14,400 0.00 ■■ 0.00 14,400 14,800 14,400 25,700 370,080,000
25/07/2017 14,400 -0.10 ▼ -0.69 14,300 14,400 14,200 17,800 256,320,000
24/07/2017 14,500 -0.30 ▼ -2.03 14,300 14,500 14,300 2,300 33,350,000
21/07/2017 14,800 -0.10 ▼ -0.67 14,900 14,900 14,200 73,605 1,089,354,000
20/07/2017 14,900 -1.00 ▼ -6.29 14,800 15,800 14,400 143,992 2,145,480,800
19/07/2017 15,900 -0.10 ▼ -0.62 15,600 16,000 15,400 10,700 170,130,000
18/07/2017 16,000 0.60 ▲ 3.90 15,400 16,000 15,300 4,300 68,800,000
17/07/2017 15,400 -0.80 ▼ -4.94 16,500 16,500 15,100 6,900 106,260,000
14/07/2017 16,200 0.00 ■■ 0.00 15,700 16,400 15,700 9,728 157,593,600
13/07/2017 16,200 0.10 ▲ 0.62 16,400 16,400 16,000 4,700 76,140,000
12/07/2017 16,100 0.40 ▲ 2.55 15,700 16,200 15,600 17,880 287,868,000
11/07/2017 15,700 0.10 ▲ 0.64 15,900 15,900 15,700 2,900 45,530,000
10/07/2017 15,600 -0.60 ▼ -3.70 15,500 16,300 15,500 2,221 34,647,600
07/07/2017 16,200 0.10 ▲ 0.62 16,100 16,200 15,700 5,300 85,860,000
06/07/2017 16,100 -0.40 ▼ -2.42 15,800 16,300 15,500 5,700 91,770,000
05/07/2017 16,500 0.30 ▲ 1.85 15,700 16,500 15,500 16,890 278,685,000
04/07/2017 16,200 -0.10 ▼ -0.61 16,300 16,400 15,800 3,825 61,965,000
03/07/2017 16,300 0.90 ▲ 5.84 15,700 16,300 15,100 30,180 491,934,000
30/06/2017 15,400 0.10 ▲ 0.65 15,200 15,600 15,000 8,600 132,440,000
29/06/2017 15,300 -0.20 ▼ -1.29 14,700 15,500 14,700 7,698 117,779,400
28/06/2017 15,500 -0.30 ▼ -1.90 14,600 15,800 14,600 3,200 49,600,000
27/06/2017 15,800 0.80 ▲ 5.33 14,400 16,000 14,400 15,304 241,803,200
26/06/2017 15,000 0.10 ▲ 0.67 14,900 15,000 14,500 10,287 154,305,000
23/06/2017 14,900 0.60 ▲ 4.20 14,100 14,900 14,100 14,000 208,600,000
22/06/2017 14,300 -0.50 ▼ -3.38 14,500 14,700 14,200 17,210 246,103,000
21/06/2017 14,800 -0.10 ▼ -0.67 14,400 14,800 14,000 22,275 329,670,000
20/06/2017 14,900 -0.10 ▼ -0.67 14,600 15,400 14,300 22,034 328,306,600
19/06/2017 15,000 -0.30 ▼ -1.96 15,000 15,200 14,400 23,100 346,500,000
16/06/2017 15,300 -0.30 ▼ -1.92 15,100 15,400 14,800 30,675 469,327,500
15/06/2017 15,600 -0.80 ▼ -4.88 16,000 16,000 15,500 11,475 179,010,000
14/06/2017 16,400 -0.10 ▼ -0.61 16,000 16,600 15,800 52,410 859,524,000
13/06/2017 16,500 0.10 ▲ 0.61 16,200 16,500 16,200 7,000 115,500,000
09/06/2017 16,400 -0.10 ▼ -0.61 16,000 17,000 15,800 14,325 234,930,000
08/06/2017 16,500 0.00 ■■ 0.00 16,400 16,500 16,400 1,100 18,150,000
07/06/2017 16,500 0.20 ▲ 1.23 16,400 16,500 16,000 15,800 260,700,000
06/06/2017 16,300 -0.50 ▼ -2.98 16,100 16,700 16,000 46,657 760,509,100
05/06/2017 16,800 0.00 ■■ 0.00 17,000 17,400 16,100 8,988 150,998,400
02/06/2017 16,800 0.00 ■■ 0.00 16,300 16,800 16,000 9,837 165,261,600
01/06/2017 16,800 -0.20 ▼ -1.18 16,100 16,900 16,100 7,725 129,780,000
31/05/2017 17,000 0.00 ■■ 0.00 17,000 17,200 17,000 828 14,076,000
30/05/2017 17,000 1.00 ▲ 6.25 16,600 17,000 16,300 15,420 262,140,000
29/05/2017 16,000 -0.90 ▼ -5.33 17,000 17,000 15,800 47,672 762,752,000
26/05/2017 16,900 -0.50 ▼ -2.87 16,600 17,200 16,000 54,500 921,050,000
25/05/2017 17,400 0.00 ■■ 0.00 16,800 17,400 16,400 18,400 320,160,000
24/05/2017 17,400 -0.10 ▼ -0.57 16,700 17,400 16,700 4,228 73,567,200
23/05/2017 17,500 -0.20 ▼ -1.13 17,300 17,500 16,100 12,362 216,335,000
22/05/2017 17,700 0.00 ■■ 0.00 17,500 17,700 17,000 31,085 550,204,500
19/05/2017 17,700 0.20 ▲ 1.14 17,500 17,700 17,100 6,480 114,696,000
18/05/2017 17,500 -0.20 ▼ -1.13 17,300 17,700 17,200 14,400 252,000,000
17/05/2017 17,700 -0.10 ▼ -0.56 17,700 17,800 17,200 6,916 122,413,200
16/05/2017 17,800 0.00 ■■ 0.00 17,700 17,900 17,700 4,571 81,363,800
15/05/2017 17,800 0.40 ▲ 2.30 17,600 17,800 17,400 8,810 156,818,000
09/05/2017 17,900 -0.50 ▼ -2.72 17,500 17,900 17,000 2,500 44,750,000
08/05/2017 18,400 0.00 ■■ 0.00 18,400 18,400 18,400 0 0
05/05/2017 18,400 -0.10 ▼ -0.54 17,700 18,500 17,200 6,700 123,280,000
04/05/2017 18,500 0.10 ▲ 0.54 18,400 18,700 17,200 49,300 912,050,000
03/05/2017 18,400 0.40 ▲ 2.22 18,400 18,400 18,400 100 1,840,000
28/04/2017 18,000 -0.70 ▼ -3.74 18,100 18,600 18,000 9,757 175,626,000
27/04/2017 18,700 0.20 ▲ 1.08 18,600 18,700 18,500 6,700 125,290,000
26/04/2017 18,500 0.60 ▲ 3.35 17,500 18,500 17,500 71,200 1,317,200,000
25/04/2017 17,900 -0.30 ▼ -1.65 17,700 18,100 17,500 17,100 306,090,000
24/04/2017 18,200 0.20 ▲ 1.11 19,000 19,000 18,000 8,300 151,060,000
21/04/2017 18,000 1.10 ▲ 6.51 17,100 18,000 17,100 85,308 1,535,544,000
20/04/2017 16,900 0.00 ■■ 0.00 16,900 16,900 16,900 0 0
19/04/2017 16,900 0.00 ■■ 0.00 16,100 16,900 16,000 3,900 65,910,000
18/04/2017 16,900 -0.10 ▼ -0.59 15,800 16,900 15,800 2,006 33,901,400
17/04/2017 17,000 -0.40 ▼ -2.30 17,000 17,000 16,100 7,450 126,650,000
14/04/2017 17,400 0.00 ■■ 0.00 17,400 17,400 17,400 0 0
13/04/2017 17,400 0.00 ■■ 0.00 17,400 17,400 17,400 0 0
12/04/2017 17,400 0.00 ■■ 0.00 17,400 17,400 17,400 0 0
11/04/2017 17,400 0.60 ▲ 3.57 17,400 17,400 17,400 100 1,740,000
10/04/2017 16,800 0.00 ■■ 0.00 16,600 16,800 16,100 30,700 515,760,000
07/04/2017 16,800 0.80 ▲ 5.00 15,900 16,900 15,900 3,800 63,840,000
05/04/2017 16,000 -0.80 ▼ -4.76 16,700 16,700 16,000 4,000 64,000,000
04/04/2017 16,800 0.00 ■■ 0.00 16,700 16,800 16,700 1,920 32,256,000
03/04/2017 16,800 0.30 ▲ 1.82 14,900 17,000 14,900 2,725 45,780,000
31/03/2017 16,500 -0.50 ▼ -2.94 16,800 17,000 16,500 2,627 43,345,500
30/03/2017 17,000 -0.10 ▼ -0.58 17,000 17,100 17,000 7,400 125,800,000
29/03/2017 17,100 -0.40 ▼ -2.29 17,500 17,500 17,100 9,900 169,290,000
28/03/2017 17,500 -0.50 ▼ -2.78 17,700 18,000 17,100 6,220 108,850,000
27/03/2017 18,000 -0.50 ▼ -2.70 17,500 18,000 17,500 2,025 36,450,000
24/03/2017 18,500 0.60 ▲ 3.35 17,400 18,500 17,000 12,600 233,100,000
23/03/2017 17,900 -0.40 ▼ -2.19 17,500 18,000 17,100 13,752 246,160,800
22/03/2017 18,300 -0.10 ▼ -0.54 18,400 18,400 17,100 34,048 623,078,400
21/03/2017 18,400 -0.10 ▼ -0.54 18,800 18,800 18,000 3,710 68,264,000
20/03/2017 18,500 0.30 ▲ 1.65 18,200 19,000 18,200 14,560 269,360,000
17/03/2017 18,200 -0.50 ▼ -2.67 18,400 18,500 17,000 34,345 625,079,000
16/03/2017 18,700 0.00 ■■ 0.00 18,900 18,900 18,400 2,780 51,986,000
15/03/2017 18,700 0.10 ▲ 0.54 18,600 18,700 18,400 13,900 259,930,000
14/03/2017 18,600 0.00 ■■ 0.00 19,000 19,000 18,500 13,375 248,775,000
13/03/2017 18,600 0.60 ▲ 3.33 17,500 19,700 17,000 25,840 480,624,000
10/03/2017 18,000 1.40 ▲ 8.43 16,700 18,200 16,600 39,169 705,042,000
09/03/2017 16,600 0.50 ▲ 3.11 16,400 17,000 15,500 23,000 381,800,000
08/03/2017 16,100 -0.10 ▼ -0.62 15,600 16,700 15,500 24,225 390,022,500
07/03/2017 16,200 -0.60 ▼ -3.57 16,200 16,700 15,600 16,702 270,572,400
06/03/2017 16,800 0.60 ▲ 3.70 16,900 16,900 15,600 4,900 82,320,000
03/03/2017 16,200 -0.40 ▼ -2.41 16,400 16,700 15,600 9,300 150,660,000
02/03/2017 16,600 -0.10 ▼ -0.60 16,900 16,900 16,600 1,598 26,526,800
01/03/2017 16,700 -0.10 ▼ -0.60 16,800 17,600 16,700 10,600 177,020,000
28/02/2017 16,800 0.50 ▲ 3.07 16,300 17,200 16,300 41,906 704,020,800
27/02/2017 16,300 0.10 ▲ 0.62 15,500 16,300 15,500 9,500 154,850,000
24/02/2017 16,200 0.00 ■■ 0.00 15,700 16,200 15,700 8,298 134,427,600
23/02/2017 16,200 0.00 ■■ 0.00 16,100 16,200 15,800 11,865 192,213,000
22/02/2017 16,200 0.00 ■■ 0.00 16,600 16,600 16,000 8,712 141,134,400
21/02/2017 16,200 0.00 ■■ 0.00 16,200 16,200 15,800 6,599 106,903,800
20/02/2017 16,200 -0.10 ▼ -0.61 16,500 16,500 16,100 6,550 106,110,000
17/02/2017 16,300 -0.10 ▼ -0.61 15,700 16,300 15,400 19,822 323,098,600
16/02/2017 16,400 -0.20 ▼ -1.20 16,400 16,600 15,500 26,700 437,880,000
15/02/2017 16,600 -0.10 ▼ -0.60 16,700 17,000 16,400 12,550 208,330,000
14/02/2017 16,700 1.40 ▲ 9.15 15,500 16,700 14,900 43,300 723,110,000
13/02/2017 15,300 -0.40 ▼ -2.55 15,400 15,700 15,000 23,300 356,490,000
10/02/2017 15,700 -0.20 ▼ -1.26 16,000 16,000 15,000 31,600 496,120,000
09/02/2017 15,900 1.20 ▲ 8.16 14,200 15,900 13,900 41,186 654,857,400
08/02/2017 14,700 0.20 ▲ 1.38 14,600 14,700 13,800 7,900 116,130,000
07/02/2017 14,500 -0.50 ▼ -3.33 15,000 15,300 14,500 5,444 78,938,000
06/02/2017 15,000 1.00 ▲ 7.14 13,600 15,000 13,500 27,000 405,000,000
03/02/2017 14,000 -0.60 ▼ -4.11 14,400 14,900 14,000 20,798 291,172,000
02/02/2017 14,600 -0.10 ▼ -0.68 14,000 15,000 14,000 18,500 270,100,000
25/01/2017 14,700 -0.10 ▼ -0.68 14,200 14,700 13,700 5,600 82,320,000
24/01/2017 14,800 -0.10 ▼ -0.67 14,200 14,800 14,000 13,040 192,992,000
23/01/2017 14,900 -0.60 ▼ -3.87 15,000 15,000 14,100 43,830 653,067,000
20/01/2017 15,500 0.00 ■■ 0.00 15,400 15,500 14,200 34,900 540,950,000
19/01/2017 15,500 -0.10 ▼ -0.64 14,500 15,500 14,500 12,000 186,000,000
18/01/2017 15,600 0.00 ■■ 0.00 15,600 15,600 15,600 96 1,497,600
17/01/2017 15,600 0.20 ▲ 1.30 15,200 15,700 15,200 17,400 271,440,000
16/01/2017 15,400 -0.50 ▼ -3.14 15,700 15,700 15,400 1,100 16,940,000
13/01/2017 15,900 0.20 ▲ 1.27 15,700 15,900 15,700 3,136 49,862,400
12/01/2017 15,700 0.00 ■■ 0.00 15,500 15,800 15,400 15,495 243,271,500
11/01/2017 15,700 -0.10 ▼ -0.63 15,700 15,700 15,500 3,225 50,632,500
10/01/2017 15,800 -0.10 ▼ -0.63 14,800 15,800 14,800 3,175 50,165,000
09/01/2017 15,900 0.00 ■■ 0.00 15,400 15,900 15,300 6,500 103,350,000
06/01/2017 15,900 -0.10 ▼ -0.62 15,200 16,000 15,200 21,336 339,242,400
05/01/2017 16,000 0.20 ▲ 1.27 15,800 16,000 15,400 10,250 164,000,000
04/01/2017 15,800 0.00 ■■ 0.00 15,500 15,800 15,500 3,125 49,375,000
03/01/2017 15,800 0.00 ■■ 0.00 15,800 15,800 15,400 4,150 65,570,000
30/12/2016 15,800 0.10 ▲ 0.64 15,500 15,800 15,300 4,400 69,520,000
29/12/2016 15,700 -0.10 ▼ -0.63 15,500 15,700 15,400 7,620 119,634,000
28/12/2016 15,800 -0.10 ▼ -0.63 15,400 15,800 15,400 4,600 72,680,000
27/12/2016 15,900 -0.30 ▼ -1.85 15,400 16,000 15,400 12,192 193,852,800
26/12/2016 16,200 0.00 ■■ 0.00 16,200 16,200 16,200 0 0
23/12/2016 16,200 0.20 ▲ 1.25 15,900 16,200 15,300 9,903 160,428,600
22/12/2016 16,000 -0.30 ▼ -1.84 15,300 16,200 15,200 11,500 184,000,000
21/12/2016 16,300 0.00 ■■ 0.00 15,100 16,300 15,100 300 4,890,000
20/12/2016 16,300 0.00 ■■ 0.00 16,300 16,300 16,300 0 0
19/12/2016 16,300 -0.30 ▼ -1.81 15,700 16,500 15,500 6,100 99,430,000
16/12/2016 16,600 1.30 ▲ 8.50 15,000 16,600 15,000 8,105 134,543,000
15/12/2016 15,300 -0.70 ▼ -4.38 15,200 16,100 15,200 9,400 143,820,000
14/12/2016 16,000 0.60 ▲ 3.90 15,600 16,000 15,200 5,700 91,200,000
13/12/2016 15,400 -0.50 ▼ -3.14 15,000 15,800 14,400 13,200 203,280,000
12/12/2016 15,900 -0.10 ▼ -0.62 15,600 16,100 15,600 4,268 67,861,200
09/12/2016 16,000 -0.70 ▼ -4.19 17,900 17,900 15,300 3,500 56,000,000
08/12/2016 16,700 0.00 ■■ 0.00 16,700 16,700 16,700 0 0
07/12/2016 16,700 -0.20 ▼ -1.18 15,600 16,800 15,500 16,900 282,230,000
06/12/2016 16,900 0.90 ▲ 5.62 15,600 16,900 15,100 23,410 395,629,000
05/12/2016 16,000 -0.10 ▼ -0.62 15,500 16,000 15,500 7,500 120,000,000
02/12/2016 16,100 -0.20 ▼ -1.23 15,000 16,400 15,000 6,500 104,650,000
01/12/2016 16,300 0.00 ■■ 0.00 16,300 16,300 16,300 300 4,890,000
30/11/2016 16,300 0.90 ▲ 5.84 15,400 16,300 15,400 14,212 231,655,600
29/11/2016 15,400 -0.60 ▼ -3.75 15,500 15,500 15,400 3,900 60,060,000
28/11/2016 16,000 0.00 ■■ 0.00 16,000 16,000 15,600 15,724 251,584,000
25/11/2016 16,000 0.40 ▲ 2.56 15,900 16,900 15,000 29,400 470,400,000
24/11/2016 15,600 -0.40 ▼ -2.50 16,000 16,000 15,600 2,318 36,160,800
23/11/2016 16,000 0.00 ■■ 0.00 14,400 16,000 14,400 4,857 77,712,000
22/11/2016 16,000 0.10 ▲ 0.63 16,000 16,000 15,800 3,600 57,600,000
21/11/2016 15,900 -1.20 ▼ -7.02 16,000 16,300 15,400 32,175 511,582,500
18/11/2016 17,100 0.00 ■■ 0.00 17,100 17,100 17,100 0 0
17/11/2016 17,100 0.00 ■■ 0.00 17,100 17,100 17,100 10 171,000
16/11/2016 17,100 0.00 ■■ 0.00 17,100 17,100 17,100 0 0
15/11/2016 17,100 0.60 ▲ 3.64 16,800 17,100 16,800 3,806 65,082,600
14/11/2016 16,500 0.00 ■■ 0.00 16,500 16,500 16,500 0 0
11/11/2016 16,500 0.00 ■■ 0.00 16,600 16,600 16,000 3,687 60,835,500
10/11/2016 16,500 -0.20 ▼ -1.20 16,500 16,500 16,500 1,006 16,599,000
09/11/2016 16,700 0.10 ▲ 0.60 15,100 16,700 15,100 12,650 211,255,000
08/11/2016 16,600 -0.10 ▼ -0.60 16,200 16,600 16,200 2,310 38,346,000
07/11/2016 16,700 -0.10 ▼ -0.60 16,700 16,700 16,700 1,300 21,710,000
04/11/2016 16,800 -0.20 ▼ -1.18 16,000 16,800 15,900 5,000 84,000,000
03/11/2016 17,000 1.00 ▲ 6.25 16,500 17,000 16,500 890 15,130,000
02/11/2016 16,000 -0.10 ▼ -0.62 16,100 16,100 15,900 14,138 226,208,000
01/11/2016 16,100 -0.80 ▼ -4.73 16,800 16,900 16,100 17,100 275,310,000
31/10/2016 16,900 -0.60 ▼ -3.43 17,000 17,500 16,900 5,300 89,570,000
28/10/2016 17,500 -0.10 ▼ -0.57 17,400 17,600 17,300 2,400 42,000,000
27/10/2016 17,600 -0.10 ▼ -0.56 17,500 17,600 17,200 2,800 49,280,000
26/10/2016 17,700 -0.10 ▼ -0.56 17,800 18,300 17,600 7,086 125,422,200
25/10/2016 17,800 0.00 ■■ 0.00 17,800 17,800 17,800 0 0
24/10/2016 17,800 0.00 ■■ 0.00 16,100 17,800 16,100 8,612 153,293,600
21/10/2016 17,800 -0.20 ▼ -1.11 17,500 17,900 17,300 3,926 69,882,800
20/10/2016 18,000 -0.10 ▼ -0.55 18,100 18,100 17,500 2,600 46,800,000
19/10/2016 18,100 0.00 ■■ 0.00 18,200 18,300 18,000 5,050 91,405,000
18/10/2016 18,100 -0.80 ▼ -4.23 18,300 18,700 18,100 6,400 115,840,000
17/10/2016 18,900 0.00 ■■ 0.00 18,400 19,100 18,000 22,200 419,580,000
14/10/2016 18,900 -0.40 ▼ -2.07 19,300 19,300 18,400 8,510 160,839,000
13/10/2016 19,300 0.50 ▲ 2.66 18,800 19,400 18,200 13,605 262,576,500
12/10/2016 18,800 -1.00 ▼ -5.05 19,500 19,600 18,200 24,140 453,832,000
11/10/2016 19,800 0.00 ■■ 0.00 19,800 20,100 19,300 4,132 81,813,600
10/10/2016 19,800 0.40 ▲ 2.06 19,500 20,800 19,400 56,475 1,118,205,000
07/10/2016 19,400 1.70 ▲ 9.60 18,000 19,400 17,700 97,222 1,886,106,800
06/10/2016 17,700 0.00 ■■ 0.00 17,200 17,800 17,200 9,945 176,026,500
05/10/2016 17,700 -0.10 ▼ -0.56 17,800 18,000 17,500 5,850 103,545,000
04/10/2016 17,800 0.00 ■■ 0.00 17,800 17,900 17,300 55,475 987,455,000
03/10/2016 17,800 -0.60 ▼ -3.26 18,400 19,300 17,000 37,100 660,380,000
30/09/2016 18,400 0.80 ▲ 4.55 17,900 19,300 17,900 4,800 88,320,000
29/09/2016 17,600 -0.30 ▼ -1.68 17,500 17,900 17,400 18,200 320,320,000
28/09/2016 17,900 0.00 ■■ 0.00 16,200 18,400 16,200 14,900 266,710,000
27/09/2016 17,900 0.00 ■■ 0.00 18,000 18,000 17,900 1,300 23,270,000
26/09/2016 17,900 0.20 ▲ 1.13 17,400 17,900 17,400 3,118 55,812,200
23/09/2016 17,700 -0.50 ▼ -2.75 18,200 18,200 17,500 16,300 288,510,000
22/09/2016 18,200 0.00 ■■ 0.00 18,200 18,200 18,200 0 0
21/09/2016 18,200 -0.30 ▼ -1.62 18,900 18,900 17,300 23,900 434,980,000
20/09/2016 18,500 0.10 ▲ 0.54 18,400 18,900 17,600 6,100 112,850,000
19/09/2016 18,400 0.00 ■■ 0.00 18,400 18,400 18,400 0 0
16/09/2016 18,400 0.30 ▲ 1.66 19,900 19,900 17,800 7,000 128,800,000
15/09/2016 18,100 0.20 ▲ 1.12 17,800 18,300 17,800 3,870 70,047,000
14/09/2016 17,900 0.00 ■■ 0.00 16,500 17,900 16,500 4,200 75,180,000
13/09/2016 17,900 -0.40 ▼ -2.19 18,300 18,400 17,500 8,258 147,818,200
12/09/2016 18,300 0.50 ▲ 2.81 18,200 19,000 17,500 13,200 241,560,000
09/09/2016 17,800 1.00 ▲ 5.95 17,000 18,200 17,000 22,233 395,747,400
08/09/2016 16,800 0.40 ▲ 2.44 16,100 17,000 16,000 11,174 187,723,200
07/09/2016 16,400 0.60 ▲ 3.80 16,300 16,400 16,300 300 4,920,000
06/09/2016 15,800 0.10 ▲ 0.64 15,200 15,900 15,200 4,100 64,780,000
05/09/2016 15,700 0.00 ■■ 0.00 15,000 15,800 15,000 2,600 40,820,000
01/09/2016 15,700 0.70 ▲ 4.67 14,500 16,500 14,500 4,300 67,510,000
31/08/2016 15,000 0.10 ▲ 0.67 14,300 15,000 14,300 2,200 33,000,000
30/08/2016 14,900 -0.10 ▼ -0.67 14,500 14,900 14,500 6,700 99,830,000
29/08/2016 15,000 0.00 ■■ 0.00 14,300 15,000 14,300 5,700 85,500,000
26/08/2016 15,000 -0.20 ▼ -1.32 15,000 15,300 15,000 34,500 517,500,000
25/08/2016 15,200 0.40 ▲ 2.70 15,000 15,200 15,000 13,700 208,240,000
24/08/2016 14,800 -0.20 ▼ -1.33 15,200 15,200 14,500 400 5,920,000
23/08/2016 15,000 0.10 ▲ 0.67 15,000 15,000 15,000 100 1,500,000
22/08/2016 14,900 0.30 ▲ 2.05 14,500 14,900 14,500 2,600 38,740,000
19/08/2016 14,600 0.10 ▲ 0.69 15,100 15,100 14,500 1,700 24,820,000
18/08/2016 14,500 -0.50 ▼ -3.33 14,300 15,100 14,300 29,500 427,750,000
17/08/2016 15,000 0.50 ▲ 3.45 15,000 15,500 14,500 2,300 34,500,000
16/08/2016 14,500 -0.50 ▼ -3.33 15,000 15,500 14,200 12,800 185,600,000
15/08/2016 15,000 0.00 ■■ 0.00 15,100 15,100 14,800 12,821 192,315,000
12/08/2016 15,000 -0.10 ▼ -0.66 14,500 15,300 14,500 33,100 496,500,000
11/08/2016 15,100 0.10 ▲ 0.67 14,200 15,300 14,200 45,805 691,655,500
10/08/2016 15,000 0.80 ▲ 5.63 14,600 15,000 14,200 17,105 256,575,000
09/08/2016 14,200 0.30 ▲ 2.16 13,900 14,600 13,900 19,800 281,160,000
08/08/2016 13,900 0.20 ▲ 1.46 13,700 13,900 13,700 13,245 184,105,500
05/08/2016 13,700 0.10 ▲ 0.74 13,500 14,000 13,300 59,725 818,232,500
04/08/2016 13,600 0.10 ▲ 0.74 13,300 13,700 13,300 5,308 72,188,800
03/08/2016 13,500 0.50 ▲ 3.85 13,000 13,500 12,800 18,855 254,542,500
02/08/2016 13,000 -1.00 ▼ -7.14 13,100 13,200 12,600 62,000 806,000,000
01/08/2016 14,000 -0.60 ▼ -4.11 14,500 14,700 13,200 40,900 572,600,000
29/07/2016 14,600 -0.70 ▼ -4.58 14,500 15,100 14,400 11,911 173,900,600
28/07/2016 15,300 0.30 ▲ 2.00 15,000 15,300 15,000 1,000 15,300,000
27/07/2016 15,000 -0.30 ▼ -1.96 15,900 15,900 14,200 16,642 249,630,000
26/07/2016 15,300 -0.40 ▼ -2.55 15,800 15,800 15,000 12,000 183,600,000
25/07/2016 15,700 -0.60 ▼ -3.68 17,200 17,200 14,700 24,400 383,080,000
22/07/2016 16,300 -0.60 ▼ -3.55 16,100 16,300 16,100 800 13,040,000
21/07/2016 16,900 0.90 ▲ 5.62 16,000 17,300 16,000 15,550 262,795,000
20/07/2016 16,000 0.00 ■■ 0.00 16,500 17,600 16,000 19,845 317,520,000
19/07/2016 16,000 0.10 ▲ 0.63 16,000 16,100 16,000 5,718 91,488,000
18/07/2016 21,100 -0.10 ▼ -0.47 21,500 21,600 21,000 48,459 1,022,484,900
15/07/2016 21,200 -0.80 ▼ -3.64 20,400 21,500 20,300 28,757 609,648,400
14/07/2016 22,000 -0.90 ▼ -3.93 23,000 23,100 22,000 24,905 547,910,000
13/07/2016 22,900 -0.40 ▼ -1.72 23,500 23,500 22,900 22,537 516,097,300
12/07/2016 23,300 -0.50 ▼ -2.10 23,800 23,800 22,600 5,900 137,470,000
11/07/2016 23,800 -0.70 ▼ -2.86 24,500 25,000 23,000 31,923 759,767,400
08/07/2016 24,500 0.40 ▲ 1.66 24,200 24,500 23,700 18,511 453,519,500
07/07/2016 24,100 -0.80 ▼ -3.21 24,900 25,400 23,600 42,140 1,015,574,000
06/07/2016 24,900 1.90 ▲ 8.26 23,000 24,900 21,000 81,650 2,033,085,000
05/07/2016 23,000 0.20 ▲ 0.88 22,900 24,500 22,800 50,010 1,150,230,000
04/07/2016 22,800 2.00 ▲ 9.62 20,900 22,800 20,900 77,325 1,763,010,000
01/07/2016 20,800 -0.10 ▼ -0.48 20,900 20,900 20,600 3,225 67,080,000
30/06/2016 20,900 0.00 ■■ 0.00 21,500 22,500 20,800 14,200 296,780,000
29/06/2016 20,900 1.00 ▲ 5.03 19,900 21,000 19,500 75,825 1,584,742,500
28/06/2016 19,900 0.30 ▲ 1.53 20,300 20,300 19,000 7,836 155,936,400
27/06/2016 19,600 1.40 ▲ 7.69 18,200 20,000 18,200 11,000 215,600,000
24/06/2016 18,200 -1.70 ▼ -8.54 19,600 19,800 18,100 40,157 730,857,400
23/06/2016 19,900 0.10 ▲ 0.51 19,700 20,100 19,700 28,200 561,180,000
22/06/2016 19,800 -0.90 ▼ -4.35 19,600 20,800 19,500 23,352 462,369,600
21/06/2016 20,700 0.00 ■■ 0.00 21,800 21,800 20,000 18,850 390,195,000
20/06/2016 20,700 0.90 ▲ 4.55 19,600 20,900 19,600 36,387 753,210,900
17/06/2016 19,800 -0.50 ▼ -2.46 20,400 20,400 19,800 20,300 401,940,000
16/06/2016 20,300 0.60 ▲ 3.05 19,700 21,000 19,700 50,000 1,015,000,000
15/06/2016 19,700 -0.10 ▼ -0.51 20,000 20,000 19,200 19,800 390,060,000
14/06/2016 19,800 -0.20 ▼ -1.00 19,700 20,000 19,700 28,300 560,340,000
13/06/2016 20,000 -0.70 ▼ -3.38 19,800 20,000 19,800 27,100 542,000,000
10/06/2016 20,700 0.00 ■■ 0.00 20,100 20,700 20,000 39,100 809,370,000
09/06/2016 20,700 -0.20 ▼ -0.96 21,200 21,800 20,000 40,310 834,417,000
08/06/2016 20,900 1.70 ▲ 8.85 19,800 21,000 19,600 73,640 1,539,076,000
07/06/2016 19,200 1.70 ▲ 9.71 17,500 19,200 17,500 71,382 1,370,534,400
06/06/2016 17,500 -0.30 ▼ -1.69 18,800 18,900 17,000 12,200 213,500,000
03/06/2016 17,800 1.30 ▲ 7.88 16,400 18,100 16,400 121,500 2,162,700,000
02/06/2016 16,500 0.20 ▲ 1.23 16,100 16,700 16,100 40,000 660,000,000
01/06/2016 16,300 0.10 ▲ 0.62 16,500 16,500 16,200 13,400 218,420,000
31/05/2016 16,200 0.00 ■■ 0.00 16,700 16,900 16,000 29,300 474,660,000
30/05/2016 16,200 -1.00 ▼ -5.81 16,600 16,800 16,200 12,200 197,640,000
27/05/2016 17,200 0.00 ■■ 0.00 17,500 17,500 17,200 544 9,356,800
26/05/2016 17,200 0.00 ■■ 0.00 17,700 18,700 17,200 19,300 331,960,000
25/05/2016 17,200 1.50 ▲ 9.55 15,800 17,200 15,700 110,900 1,907,480,000
24/05/2016 15,700 -0.30 ▼ -1.88 15,500 15,700 15,400 32,500 510,250,000
23/05/2016 16,000 0.80 ▲ 5.26 15,200 16,000 15,200 23,700 379,200,000
20/05/2016 15,200 0.00 ■■ 0.00 15,000 15,200 15,000 3,900 59,280,000
19/05/2016 15,200 0.50 ▲ 3.40 14,700 15,300 14,700 7,100 107,920,000
18/05/2016 14,700 -0.70 ▼ -4.55 15,400 15,500 14,700 39,300 577,710,000
17/05/2016 15,400 0.50 ▲ 3.36 15,100 15,900 14,900 36,600 563,640,000
16/05/2016 14,900 -0.50 ▼ -3.25 14,900 14,900 14,900 300 4,470,000
13/05/2016 15,400 -0.20 ▼ -1.28 15,000 15,400 15,000 3,500 53,900,000
12/05/2016 15,600 -0.10 ▼ -0.64 14,700 15,600 14,200 24,600 383,760,000
11/05/2016 15,700 -0.80 ▼ -4.85 15,100 15,700 14,900 28,074 440,761,800
10/05/2016 16,500 0.70 ▲ 4.43 15,000 16,500 14,500 11,703 193,099,500
09/05/2016 15,800 0.50 ▲ 3.27 15,300 15,800 14,100 4,600 72,680,000
06/05/2016 15,300 -0.20 ▼ -1.29 15,000 15,400 14,000 32,700 500,310,000
05/05/2016 15,500 -0.50 ▼ -3.12 15,800 16,000 14,800 16,124 249,922,000
04/05/2016 16,000 0.00 ■■ 0.00 15,500 16,000 15,000 15,350 245,600,000
29/04/2016 16,000 1.00 ▲ 6.67 14,600 16,400 14,600 14,200 227,200,000
28/04/2016 15,000 0.60 ▲ 4.17 15,500 15,500 14,400 10,300 154,500,000
27/04/2016 14,400 -1.10 ▼ -7.10 15,200 15,200 14,200 42,285 608,904,000
26/04/2016 15,500 -0.30 ▼ -1.90 15,700 15,700 15,000 21,810 338,055,000
25/04/2016 15,800 -0.10 ▼ -0.63 16,000 16,000 15,400 5,567 87,958,600
22/04/2016 15,900 -0.10 ▼ -0.62 15,800 15,900 14,400 36,100 573,990,000
21/04/2016 16,000 0.00 ■■ 0.00 17,100 17,100 15,900 11,500 184,000,000
20/04/2016 16,000 -0.50 ▼ -3.03 16,300 16,300 15,700 24,308 388,928,000
19/04/2016 16,500 -0.50 ▼ -2.94 16,000 16,500 16,000 20,370 336,105,000
15/04/2016 17,000 0.20 ▲ 1.19 16,800 17,700 16,100 41,800 710,600,000
14/04/2016 16,800 0.80 ▲ 5.00 17,500 17,500 16,100 8,100 136,080,000
13/04/2016 16,000 -0.50 ▼ -3.03 16,000 16,100 16,000 13,577 217,232,000
12/04/2016 16,500 -0.30 ▼ -1.79 16,000 16,500 15,800 27,300 450,450,000
11/04/2016 16,800 -0.70 ▼ -4.00 16,800 16,900 16,600 14,923 250,706,400
08/04/2016 17,500 0.00 ■■ 0.00 17,000 17,500 16,500 15,500 271,250,000
07/04/2016 17,500 0.00 ■■ 0.00 17,600 17,800 17,400 27,652 483,910,000
06/04/2016 17,500 -0.50 ▼ -2.78 18,800 18,800 17,400 14,400 252,000,000
05/04/2016 18,000 -0.90 ▼ -4.76 17,500 18,000 17,300 11,000 198,000,000
04/04/2016 18,900 0.40 ▲ 2.16 18,500 19,100 18,500 38,400 725,760,000
01/04/2016 18,500 -1.50 ▼ -7.50 19,500 19,800 18,200 75,907 1,404,279,500
31/03/2016 20,000 1.10 ▲ 5.82 19,500 20,600 19,000 114,000 2,280,000,000
30/03/2016 18,900 1.00 ▲ 5.59 18,000 18,900 17,200 48,112 909,316,800
29/03/2016 17,900 0.90 ▲ 5.29 16,700 18,500 16,500 147,500 2,640,250,000
28/03/2016 17,000 1.50 ▲ 9.68 16,200 17,000 15,900 86,000 1,462,000,000
25/03/2016 15,500 1.40 ▲ 9.93 14,900 15,500 14,900 59,792 926,776,000
24/03/2016 14,100 1.20 ▲ 9.30 13,000 14,100 12,900 179,300 2,528,130,000
23/03/2016 12,900 0.40 ▲ 3.20 12,500 12,900 12,500 65,600 846,240,000
22/03/2016 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 1,800 22,500,000
21/03/2016 12,500 -0.10 ▼ -0.79 12,600 13,000 12,500 51,100 638,750,000
18/03/2016 12,600 0.00 ■■ 0.00 12,600 12,600 12,500 4,000 50,400,000
17/03/2016 12,600 0.00 ■■ 0.00 12,500 13,200 12,500 5,400 68,040,000
16/03/2016 12,600 -0.20 ▼ -1.56 12,800 12,800 12,600 6,811 85,818,600
15/03/2016 12,800 -0.30 ▼ -2.29 13,000 13,300 12,600 22,200 284,160,000
14/03/2016 13,100 0.10 ▲ 0.77 13,500 13,500 13,000 26,500 347,150,000
11/03/2016 13,000 0.70 ▲ 5.69 12,100 13,500 12,100 27,900 362,700,000
10/03/2016 12,300 0.60 ▲ 5.13 12,000 12,400 11,900 29,600 364,080,000
09/03/2016 11,700 0.70 ▲ 6.36 12,100 12,100 11,700 2,600 30,420,000
08/03/2016 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 0 0
07/03/2016 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 0 0
04/03/2016 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 0 0
03/03/2016 11,000 -0.90 ▼ -7.56 11,000 11,000 11,000 800 8,800,000
02/03/2016 11,900 0.00 ■■ 0.00 11,900 11,900 11,900 0 0
01/03/2016 11,900 0.00 ■■ 0.00 11,900 11,900 11,900 0 0
29/02/2016 11,900 0.00 ■■ 0.00 12,000 12,000 11,900 5,200 61,880,000
26/02/2016 11,900 0.30 ▲ 2.59 12,000 12,000 11,900 1,200 14,280,000
25/02/2016 11,600 0.40 ▲ 3.57 11,500 11,600 11,200 19,000 220,400,000
24/02/2016 11,200 0.90 ▲ 8.74 10,400 11,200 10,300 37,400 418,880,000
23/02/2016 10,300 -0.70 ▼ -6.36 10,300 10,300 10,300 6,400 65,920,000
22/02/2016 11,000 1.00 ▲ 10.00 10,300 11,000 10,200 6,000 66,000,000
19/02/2016 10,000 0.10 ▲ 1.01 10,000 10,000 10,000 100 1,000,000
18/02/2016 9,900 -0.20 ▼ -1.98 9,900 9,900 9,900 500 4,950,000
17/02/2016 10,100 -1.10 ▼ -9.82 10,100 10,100 10,100 200 2,020,000
16/02/2016 11,200 0.30 ▲ 2.75 9,900 11,200 9,900 1,452 16,262,400
15/02/2016 10,900 0.00 ■■ 0.00 10,900 10,900 10,900 700 7,630,000
05/02/2016 10,900 0.00 ■■ 0.00 10,900 10,900 10,900 700 7,630,000
04/02/2016 10,900 0.00 ■■ 0.00 10,900 10,900 10,900 0 0
03/02/2016 10,900 -0.10 ▼ -0.91 10,900 10,900 10,900 10,000 109,000,000
02/02/2016 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 3,000 33,000,000
01/02/2016 11,000 -0.50 ▼ -4.35 11,000 11,000 11,000 200 2,200,000
29/01/2016 11,500 0.00 ■■ 0.00 11,500 11,500 11,500 0 0
28/01/2016 11,500 0.00 ■■ 0.00 11,500 11,500 11,500 0 0
27/01/2016 11,500 0.00 ■■ 0.00 11,500 11,500 11,500 1,000 11,500,000
26/01/2016 11,500 -0.50 ▼ -4.17 11,500 11,500 11,500 3,800 43,700,000
25/01/2016 12,000 1.00 ▲ 9.09 12,000 12,000 12,000 2,200 26,400,000
22/01/2016 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 0 0
21/01/2016 11,000 -0.80 ▼ -6.78 11,800 11,800 11,000 200 2,200,000
20/01/2016 11,800 0.00 ■■ 0.00 11,800 11,800 11,800 0 0
19/01/2016 11,800 0.00 ■■ 0.00 11,800 11,800 11,800 0 0
18/01/2016 11,800 0.00 ■■ 0.00 11,800 11,800 11,800 0 0
15/01/2016 11,800 0.00 ■■ 0.00 11,800 11,800 11,800 0 0
14/01/2016 11,800 0.00 ■■ 0.00 11,800 11,800 11,800 700 8,260,000
13/01/2016 11,800 0.00 ■■ 0.00 11,800 11,800 11,800 100 1,180,000
12/01/2016 11,800 0.00 ■■ 0.00 11,800 11,800 11,800 0 0
11/01/2016 11,800 1.00 ▲ 9.26 11,800 11,800 11,800 100 1,180,000
08/01/2016 10,800 -1.20 ▼ -10.00 10,800 10,800 10,800 100 1,080,000
07/01/2016 12,000 1.00 ▲ 9.09 10,700 12,000 10,700 400 4,800,000
06/01/2016 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 100 1,100,000
05/01/2016 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 600 6,600,000
04/01/2016 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 0 0
31/12/2015 11,000 -0.50 ▼ -4.35 11,500 11,500 11,000 116,500 1,281,500,000
30/12/2015 11,500 0.30 ▲ 2.68 11,200 11,500 11,200 4,500 51,750,000
29/12/2015 11,200 0.00 ■■ 0.00 11,200 11,200 11,200 5 56,000
28/12/2015 11,200 0.00 ■■ 0.00 11,200 11,200 11,200 2,027 22,702,400
25/12/2015 11,200 0.00 ■■ 0.00 11,200 11,200 11,200 0 0
24/12/2015 11,200 0.00 ■■ 0.00 11,200 11,200 11,200 0 0
23/12/2015 11,200 0.00 ■■ 0.00 11,200 11,200 11,200 600 6,720,000
22/12/2015 11,200 -0.50 ▼ -4.27 11,500 11,500 11,200 770 8,624,000
21/12/2015 11,700 -0.30 ▼ -2.50 11,700 11,700 11,700 100 1,170,000
18/12/2015 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 0 0
17/12/2015 12,000 -0.10 ▼ -0.83 12,000 12,000 12,000 200 2,400,000
16/12/2015 12,100 -0.30 ▼ -2.42 11,200 12,100 11,200 9,100 110,110,000
15/12/2015 12,400 0.00 ■■ 0.00 12,400 12,400 12,400 0 0
14/12/2015 12,400 0.00 ■■ 0.00 12,400 12,400 12,400 0 0
11/12/2015 12,400 0.00 ■■ 0.00 12,400 12,400 12,400 0 0
10/12/2015 12,400 0.80 ▲ 6.90 12,400 12,400 12,400 100 1,240,000
09/12/2015 11,600 -1.10 ▼ -8.66 11,600 11,600 11,600 500 5,800,000
08/12/2015 12,700 -0.10 ▼ -0.78 11,700 12,700 11,600 8,300 105,410,000
07/12/2015 12,800 0.00 ■■ 0.00 12,800 12,800 12,800 0 0
04/12/2015 12,800 0.00 ■■ 0.00 12,800 12,800 12,800 0 0
03/12/2015 12,800 0.00 ■■ 0.00 12,800 12,800 12,800 0 0
02/12/2015 12,800 0.00 ■■ 0.00 12,800 12,800 12,800 0 0
01/12/2015 12,800 0.00 ■■ 0.00 11,600 12,800 11,600 3,500 44,800,000
30/11/2015 12,800 0.00 ■■ 0.00 12,800 12,800 12,800 0 0
27/11/2015 12,800 0.00 ■■ 0.00 12,800 12,800 12,800 0 0
26/11/2015 12,800 0.00 ■■ 0.00 12,800 12,800 12,800 100 1,280,000
25/11/2015 12,800 0.30 ▲ 2.40 12,800 12,800 12,800 100 1,280,000
24/11/2015 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 0 0
23/11/2015 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 0 0
20/11/2015 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 46 575,000
19/11/2015 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 157 1,962,500
18/11/2015 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 0 0
17/11/2015 12,500 0.00 ■■ 0.00 12,000 12,500 12,000 23,500 293,750,000
16/11/2015 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 0 0
13/11/2015 12,500 -0.20 ▼ -1.57 12,500 12,500 12,500 500 6,250,000
12/11/2015 12,700 0.00 ■■ 0.00 12,700 12,700 12,700 0 0
11/11/2015 12,700 0.00 ■■ 0.00 12,700 12,700 12,700 0 0
10/11/2015 12,700 -0.30 ▼ -2.31 11,700 12,700 11,700 600 7,620,000
09/11/2015 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 0 0
06/11/2015 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 0 0
05/11/2015 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 0 0
04/11/2015 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 0 0
03/11/2015 13,000 0.00 ■■ 0.00 12,500 13,000 12,500 1,008 13,104,000
02/11/2015 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 0 0
30/10/2015 13,000 -0.30 ▼ -2.26 13,000 13,000 13,000 1,200 15,600,000
29/10/2015 13,300 0.00 ■■ 0.00 13,300 13,300 13,300 0 0
28/10/2015 13,300 0.00 ■■ 0.00 13,300 13,300 13,300 0 0
27/10/2015 13,300 0.30 ▲ 2.31 12,000 13,300 12,000 1,861 24,751,300
26/10/2015 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 0 0
23/10/2015 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 0 0
22/10/2015 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 0 0
21/10/2015 13,000 -0.10 ▼ -0.76 13,100 13,100 13,000 1,100 14,300,000
20/10/2015 13,100 0.10 ▲ 0.77 12,500 13,100 12,500 400 5,240,000
19/10/2015 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 0 0
16/10/2015 13,000 0.00 ■■ 0.00 13,300 13,400 13,000 10,300 133,900,000
15/10/2015 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 0 0
14/10/2015 13,000 -0.20 ▼ -1.52 13,200 13,200 13,000 8,431 109,603,000
13/10/2015 13,200 0.20 ▲ 1.54 13,400 13,400 13,200 6,500 85,800,000
12/10/2015 13,000 -0.10 ▼ -0.76 13,000 13,000 13,000 8,000 104,000,000
09/10/2015 13,100 0.00 ■■ 0.00 13,100 13,100 13,100 22,300 292,130,000
08/10/2015 13,100 0.00 ■■ 0.00 13,100 13,100 13,100 3,000 39,300,000
07/10/2015 13,100 -0.10 ▼ -0.76 13,100 13,100 13,100 2,000 26,200,000
06/10/2015 13,200 0.10 ▲ 0.76 13,200 13,200 13,100 8,800 116,160,000
05/10/2015 13,100 0.00 ■■ 0.00 13,100 13,100 13,100 0 0
02/10/2015 13,100 0.00 ■■ 0.00 13,100 13,100 13,100 422 5,528,200
01/10/2015 13,100 0.00 ■■ 0.00 13,500 13,500 13,100 2,800 36,680,000
30/09/2015 13,100 0.00 ■■ 0.00 13,100 13,100 13,000 3,100 40,610,000
29/09/2015 13,100 -0.10 ▼ -0.76 13,100 13,100 13,100 3,072 40,243,200
28/09/2015 13,200 0.00 ■■ 0.00 13,200 13,200 13,200 8,300 109,560,000
25/09/2015 13,200 -0.20 ▼ -1.49 13,200 13,200 13,200 170 2,244,000
24/09/2015 13,400 -0.10 ▼ -0.74 13,500 13,500 13,400 11,800 158,120,000
23/09/2015 13,500 0.00 ■■ 0.00 13,500 13,500 13,500 0 0
22/09/2015 13,500 0.00 ■■ 0.00 13,500 13,500 13,500 0 0
21/09/2015 13,500 0.50 ▲ 3.85 13,500 13,500 13,500 1,000 13,500,000
18/09/2015 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 200 2,600,000
17/09/2015 13,000 -0.90 ▼ -6.47 13,900 13,900 13,000 300 3,900,000
16/09/2015 13,900 0.00 ■■ 0.00 13,900 13,900 13,900 0 0
15/09/2015 13,900 0.00 ■■ 0.00 13,900 13,900 13,900 187 2,599,300
14/09/2015 13,900 0.00 ■■ 0.00 13,900 13,900 13,900 0 0
11/09/2015 13,900 0.00 ■■ 0.00 13,900 13,900 13,900 0 0
10/09/2015 13,900 1.10 ▲ 8.59 13,900 13,900 13,900 100 1,390,000
09/09/2015 12,800 -1.40 ▼ -9.86 12,800 12,800 12,800 500 6,400,000
08/09/2015 14,200 0.70 ▲ 5.19 12,500 14,200 12,500 600 8,520,000
07/09/2015 13,500 0.00 ■■ 0.00 12,200 13,500 12,200 310 4,185,000
04/09/2015 13,500 0.00 ■■ 0.00 13,500 13,500 13,500 100 1,350,000
03/09/2015 13,500 0.00 ■■ 0.00 13,500 13,500 13,500 0 0
01/09/2015 13,500 0.00 ■■ 0.00 13,500 13,500 13,500 0 0
31/08/2015 13,500 0.00 ■■ 0.00 13,500 13,500 13,500 0 0
28/08/2015 13,500 0.00 ■■ 0.00 13,500 13,500 13,500 0 0
27/08/2015 13,500 0.00 ■■ 0.00 13,500 13,500 13,500 0 0
26/08/2015 13,500 0.00 ■■ 0.00 13,500 13,500 13,500 0 0
25/08/2015 13,500 0.00 ■■ 0.00 13,500 13,500 13,500 0 0
24/08/2015 13,500 0.00 ■■ 0.00 13,500 13,500 13,500 0 0
21/08/2015 13,500 0.00 ■■ 0.00 13,500 13,500 13,500 0 0
20/08/2015 13,500 0.00 ■■ 0.00 13,500 13,500 13,500 0 0
19/08/2015 13,500 0.00 ■■ 0.00 13,500 13,500 13,500 0 0
18/08/2015 13,500 0.00 ■■ 0.00 13,500 13,500 13,500 0 0
17/08/2015 13,500 -0.70 ▼ -4.93 13,600 13,600 13,500 15,000 202,500,000
14/08/2015 14,200 0.00 ■■ 0.00 14,000 14,200 14,000 2,200 31,240,000
13/08/2015 14,200 0.00 ■■ 0.00 14,200 14,200 14,200 0 0
12/08/2015 14,200 0.00 ■■ 0.00 14,200 14,200 14,200 0 0
11/08/2015 14,200 1.20 ▲ 9.23 12,000 14,200 12,000 472 6,702,400
10/08/2015 13,000 -1.00 ▼ -7.14 13,000 13,000 13,000 300 3,900,000
07/08/2015 14,000 -0.40 ▼ -2.78 14,000 14,000 14,000 1,900 26,600,000
06/08/2015 14,400 0.00 ■■ 0.00 14,400 14,400 14,400 0 0
05/08/2015 14,400 0.40 ▲ 2.86 14,400 14,400 14,400 100 1,440,000
04/08/2015 14,000 0.40 ▲ 2.94 14,000 14,000 14,000 10,000 140,000,000
03/08/2015 13,600 0.00 ■■ 0.00 13,600 13,600 13,600 0 0
31/07/2015 13,600 0.00 ■■ 0.00 13,600 13,600 13,600 100 1,360,000
30/07/2015 13,600 0.00 ■■ 0.00 13,600 13,600 13,600 0 0
29/07/2015 13,600 0.00 ■■ 0.00 13,600 13,600 13,600 124 1,686,400
28/07/2015 13,600 -0.80 ▼ -5.56 13,600 13,600 13,600 100 1,360,000
27/07/2015 14,400 0.00 ■■ 0.00 14,400 14,400 14,400 0 0
24/07/2015 14,400 0.00 ■■ 0.00 14,400 14,400 14,400 0 0
23/07/2015 14,400 -0.10 ▼ -0.69 14,400 14,400 14,400 1,055 15,192,000
22/07/2015 14,500 0.40 ▲ 2.84 14,500 14,500 14,500 100 1,450,000
21/07/2015 14,100 0.00 ■■ 0.00 14,100 14,100 14,100 0 0
20/07/2015 14,100 0.00 ■■ 0.00 14,100 14,100 14,100 0 0
17/07/2015 14,100 0.00 ■■ 0.00 14,100 14,100 14,100 0 0
16/07/2015 14,100 0.10 ▲ 0.71 14,100 14,100 14,100 100 1,410,000
15/07/2015 14,000 -0.50 ▼ -3.45 14,000 14,000 14,000 1,000 14,000,000
14/07/2015 14,500 0.00 ■■ 0.00 14,500 14,500 14,500 7,056 102,312,000
13/07/2015 14,500 0.00 ■■ 0.00 14,500 14,500 14,500 0 0
10/07/2015 14,500 0.00 ■■ 0.00 14,500 14,500 14,500 13,560 196,620,000
09/07/2015 14,500 0.00 ■■ 0.00 14,500 14,500 14,500 0 0
08/07/2015 14,500 0.00 ■■ 0.00 14,500 14,500 14,500 100 1,450,000
07/07/2015 14,500 -0.10 ▼ -0.68 14,000 14,500 13,800 16,544 239,888,000
06/07/2015 14,600 0.10 ▲ 0.69 14,600 14,600 14,600 4,000 58,400,000
03/07/2015 14,500 0.00 ■■ 0.00 14,500 14,600 14,500 8,600 124,700,000
02/07/2015 14,500 0.00 ■■ 0.00 14,500 14,500 14,500 0 0
01/07/2015 14,500 0.00 ■■ 0.00 14,500 14,500 14,500 0 0
30/06/2015 14,500 0.00 ■■ 0.00 14,500 14,500 14,500 12,000 174,000,000
29/06/2015 14,500 0.00 ■■ 0.00 14,500 14,500 14,000 6,400 92,800,000
26/06/2015 14,500 0.00 ■■ 0.00 14,500 14,500 14,500 0 0
25/06/2015 14,500 -0.50 ▼ -3.33 14,500 14,500 14,500 500 7,250,000
24/06/2015 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 0 0
23/06/2015 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 5,000 75,000,000
22/06/2015 15,000 1.00 ▲ 7.14 15,000 15,000 15,000 21,300 319,500,000
19/06/2015 14,000 -1.20 ▼ -7.89 14,000 14,000 14,000 100 1,400,000
18/06/2015 15,200 0.00 ■■ 0.00 15,200 15,200 15,200 3,900 59,280,000
17/06/2015 15,200 -0.70 ▼ -4.40 15,200 15,200 15,200 9,059 137,696,800
16/06/2015 15,900 0.70 ▲ 4.61 14,500 15,900 14,500 200 3,180,000
15/06/2015 15,200 0.00 ■■ 0.00 15,200 15,200 15,200 3,000 45,600,000
12/06/2015 15,200 -0.30 ▼ -1.94 15,500 15,500 15,200 3,200 48,640,000
11/06/2015 15,500 0.00 ■■ 0.00 15,500 15,500 15,500 500 7,750,000
10/06/2015 15,500 0.30 ▲ 1.97 15,500 15,500 15,500 900 13,950,000
09/06/2015 15,200 0.00 ■■ 0.00 15,200 15,200 15,200 0 0
08/06/2015 15,200 0.00 ■■ 0.00 15,200 15,200 15,200 100 1,520,000
05/06/2015 15,200 -1.10 ▼ -6.75 15,200 15,200 15,200 10,000 152,000,000
04/06/2015 16,300 0.00 ■■ 0.00 16,300 16,300 16,300 0 0
03/06/2015 16,300 0.50 ▲ 3.16 16,000 16,300 16,000 7,901 128,786,300
02/06/2015 15,800 0.00 ■■ 0.00 15,800 15,800 15,800 20 316,000
01/06/2015 15,800 1.20 ▲ 8.22 15,000 15,800 15,000 4,158 65,696,400
29/05/2015 14,600 -1.10 ▼ -7.01 14,600 14,600 14,600 100 1,460,000
28/05/2015 15,700 0.20 ▲ 1.29 15,600 15,700 15,600 18,000 282,600,000
27/05/2015 15,500 0.20 ▲ 1.31 15,500 15,500 15,500 300 4,650,000
26/05/2015 15,300 0.60 ▲ 4.08 15,000 15,300 15,000 18,577 284,228,100
25/05/2015 15,900 -0.10 ▼ -0.62 15,900 15,900 15,600 59,500 946,050,000
22/05/2015 16,000 0.50 ▲ 3.23 16,000 16,000 16,000 100 1,600,000
21/05/2015 15,500 0.20 ▲ 1.31 15,500 15,500 15,500 9,400 145,700,000
20/05/2015 15,300 -0.20 ▼ -1.29 15,500 15,500 15,200 112,300 1,718,190,000
19/05/2015 15,500 0.50 ▲ 3.33 15,000 15,500 15,000 1,500 23,250,000
18/05/2015 15,000 -0.10 ▼ -0.66 15,000 15,000 15,000 7,600 114,000,000
15/05/2015 15,100 0.10 ▲ 0.67 15,100 15,100 15,100 623 9,407,300
14/05/2015 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 1,500 22,500,000
13/05/2015 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 3,600 54,000,000
12/05/2015 15,000 -0.50 ▼ -3.23 15,000 15,000 15,000 8,000 120,000,000
11/05/2015 15,500 0.00 ■■ 0.00 15,500 15,500 15,500 0 0
08/05/2015 15,500 0.00 ■■ 0.00 15,500 15,500 15,500 0 0
07/05/2015 15,500 0.50 ▲ 3.33 15,300 15,500 13,600 5,000 77,500,000
06/05/2015 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 11,700 175,500,000
05/05/2015 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 0 0
04/05/2015 15,000 -0.30 ▼ -1.96 15,000 15,000 15,000 7,900 118,500,000
27/04/2015 15,300 0.00 ■■ 0.00 15,300 15,300 15,300 0 0
24/04/2015 15,300 0.00 ■■ 0.00 15,300 15,300 15,300 500 7,650,000
23/04/2015 15,300 0.10 ▲ 0.66 15,300 15,300 15,300 3,000 45,900,000
22/04/2015 15,200 -0.20 ▼ -1.30 15,300 15,400 15,200 8,635 131,252,000
21/04/2015 15,400 0.00 ■■ 0.00 15,400 15,400 15,400 0 0
20/04/2015 15,400 -0.40 ▼ -2.53 15,700 15,700 15,000 2,300 35,420,000
17/04/2015 15,800 0.80 ▲ 5.33 14,000 16,000 14,000 1,235 19,513,000
16/04/2015 15,000 -0.40 ▼ -2.60 15,000 15,000 15,000 600 9,000,000
15/04/2015 15,400 -0.40 ▼ -2.53 14,500 15,400 14,500 2,162 33,294,800
14/04/2015 15,800 0.00 ■■ 0.00 15,800 15,800 15,800 13 205,400
13/04/2015 15,800 0.00 ■■ 0.00 15,800 15,800 15,800 0 0
10/04/2015 15,800 0.80 ▲ 5.33 15,800 15,800 15,800 243 3,839,400
09/04/2015 15,000 -0.10 ▼ -0.66 14,800 15,000 14,800 5,000 75,000,000
08/04/2015 15,100 0.20 ▲ 1.34 15,100 15,100 15,100 180 2,718,000
07/04/2015 14,900 -1.60 ▼ -9.70 14,900 14,900 14,900 4,900 73,010,000
06/04/2015 16,500 0.00 ■■ 0.00 16,500 16,500 16,500 0 0
03/04/2015 16,500 1.00 ▲ 6.45 16,500 16,500 16,500 100 1,650,000
02/04/2015 15,500 0.00 ■■ 0.00 15,500 15,500 15,500 0 0
01/04/2015 15,500 0.00 ■■ 0.00 15,500 15,500 15,500 0 0
31/03/2015 15,500 0.00 ■■ 0.00 15,500 15,500 15,500 0 0
30/03/2015 15,500 0.00 ■■ 0.00 15,500 15,500 15,500 0 0
27/03/2015 15,500 0.00 ■■ 0.00 15,500 15,500 15,500 0 0
26/03/2015 15,500 0.00 ■■ 0.00 15,500 15,500 15,500 0 0
25/03/2015 15,500 0.20 ▲ 1.31 15,500 15,500 15,500 100 1,550,000
24/03/2015 15,300 0.30 ▲ 2.00 15,200 15,300 15,200 10,000 153,000,000
23/03/2015 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 0 0
20/03/2015 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 0 0
19/03/2015 15,000 -0.20 ▼ -1.32 15,000 15,000 15,000 2,500 37,500,000
18/03/2015 15,200 0.00 ■■ 0.00 15,200 15,200 15,200 200 3,040,000
17/03/2015 15,200 0.10 ▲ 0.66 15,200 15,200 15,200 3,200 48,640,000
16/03/2015 15,100 0.00 ■■ 0.00 15,100 15,100 15,100 0 0
13/03/2015 15,100 0.00 ■■ 0.00 15,100 15,100 15,100 0 0
12/03/2015 15,100 0.00 ■■ 0.00 15,100 15,100 15,100 4,029 60,837,900
11/03/2015 15,100 0.00 ■■ 0.00 15,100 15,100 15,100 1,800 27,180,000
10/03/2015 15,100 0.00 ■■ 0.00 15,100 15,100 15,100 0 0
09/03/2015 15,100 0.10 ▲ 0.67 15,000 15,100 15,000 500 7,550,000
06/03/2015 15,000 -0.90 ▼ -5.66 15,000 15,000 15,000 200 3,000,000
05/03/2015 15,900 0.80 ▲ 5.30 15,200 16,000 15,100 18,600 295,740,000
04/03/2015 15,100 -0.40 ▼ -2.58 15,100 15,100 15,100 6,000 90,600,000
03/03/2015 15,500 0.40 ▲ 2.65 14,900 15,500 14,900 10,400 161,200,000
02/03/2015 15,100 0.40 ▲ 2.72 14,800 15,100 14,800 1,700 25,670,000
27/02/2015 14,700 -0.30 ▼ -2.00 14,700 14,700 14,700 500 7,350,000
26/02/2015 15,000 0.40 ▲ 2.74 15,000 15,000 15,000 1,900 28,500,000
25/02/2015 14,600 -0.40 ▼ -2.67 15,000 15,000 14,600 23,300 340,180,000
24/02/2015 15,000 0.00 ■■ 0.00 16,500 16,500 15,000 200 3,000,000
13/02/2015 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 0 0
12/02/2015 15,000 0.40 ▲ 2.74 15,000 15,000 15,000 7,000 105,000,000
11/02/2015 14,600 0.00 ■■ 0.00 14,600 14,600 14,600 3,000 43,800,000
10/02/2015 14,600 -0.90 ▼ -5.81 14,600 14,600 14,600 2,000 29,200,000
09/02/2015 15,500 0.50 ▲ 3.33 15,500 15,500 15,500 100 1,550,000
06/02/2015 15,000 0.00 ■■ 0.00 14,500 15,000 14,500 202 3,030,000
05/02/2015 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 11,123 166,845,000
04/02/2015 15,000 -0.90 ▼ -5.66 15,000 15,000 15,000 6,600 99,000,000
03/02/2015 15,900 1.40 ▲ 9.66 14,600 15,900 14,500 5,500 87,450,000
02/02/2015 14,500 -0.50 ▼ -3.33 15,000 15,000 14,500 300 4,350,000
30/01/2015 15,000 -0.20 ▼ -1.32 15,100 15,100 15,000 13,100 196,500,000
29/01/2015 15,200 -0.40 ▼ -2.56 15,000 15,200 15,000 11,000 167,200,000
28/01/2015 15,600 0.60 ▲ 4.00 15,600 15,600 15,600 100 1,560,000
27/01/2015 15,000 -0.40 ▼ -2.60 15,400 15,400 15,000 46,000 690,000,000
26/01/2015 15,400 -0.10 ▼ -0.65 16,400 16,400 15,400 12,800 197,120,000
23/01/2015 15,500 -0.30 ▼ -1.90 15,800 15,800 15,500 4,500 69,750,000
22/01/2015 15,800 0.40 ▲ 2.60 15,900 15,900 15,800 1,300 20,540,000
21/01/2015 15,400 0.10 ▲ 0.65 15,400 15,400 15,300 7,800 120,120,000
20/01/2015 15,300 0.30 ▲ 2.00 15,100 16,500 15,000 34,400 526,320,000
19/01/2015 15,000 -0.10 ▼ -0.66 15,100 15,700 15,000 13,700 205,500,000
16/01/2015 15,100 -0.50 ▼ -3.21 15,600 15,600 15,100 7,200 108,720,000
15/01/2015 15,600 1.10 ▲ 7.59 15,000 15,800 14,500 71,900 1,121,640,000
14/01/2015 14,500 -0.20 ▼ -1.36 14,100 16,000 14,100 21,100 305,950,000
13/01/2015 14,700 0.00 ■■ 0.00 14,700 14,700 14,700 230 3,381,000
12/01/2015 14,700 1.20 ▲ 8.89 14,500 14,700 14,500 2,000 29,400,000
09/01/2015 13,500 -0.70 ▼ -4.93 14,300 14,400 13,500 17,100 230,850,000
08/01/2015 14,200 -0.40 ▼ -2.74 13,500 14,600 13,500 3,500 49,700,000
07/01/2015 14,600 -0.40 ▼ -2.67 14,900 14,900 14,600 1,320 19,272,000
06/01/2015 15,000 -0.20 ▼ -1.32 14,800 15,000 14,200 1,680 25,200,000
05/01/2015 15,200 0.30 ▲ 2.01 13,500 15,200 13,500 400 6,080,000
31/12/2014 14,900 0.00 ■■ 0.00 14,900 14,900 14,900 14,119 210,373,100
30/12/2014 14,900 0.00 ■■ 0.00 13,500 14,900 13,500 17,091 254,655,900
29/12/2014 14,900 0.40 ▲ 2.76 14,300 15,000 13,100 52,400 780,760,000
26/12/2014 14,500 0.70 ▲ 5.07 13,800 14,800 13,800 8,700 126,150,000
25/12/2014 13,800 -0.20 ▼ -1.43 13,800 15,000 13,800 8,373 115,547,400
24/12/2014 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 3,300 46,200,000
23/12/2014 14,000 -0.20 ▼ -1.41 14,200 14,300 14,000 8,400 117,600,000
22/12/2014 14,200 0.20 ▲ 1.43 14,100 14,200 14,100 3,150 44,730,000
19/12/2014 14,000 -0.60 ▼ -4.11 14,500 14,500 14,000 12,000 168,000,000
18/12/2014 14,600 0.10 ▲ 0.69 14,500 14,600 14,500 817 11,928,200
17/12/2014 14,500 -0.10 ▼ -0.68 14,200 14,500 14,000 5,200 75,400,000
16/12/2014 14,600 0.00 ■■ 0.00 14,000 15,000 14,000 6,537 95,440,200
15/12/2014 14,600 -0.40 ▼ -2.67 15,000 15,000 14,600 4,600 67,160,000
12/12/2014 15,000 0.00 ■■ 0.00 14,600 15,000 14,600 5,202 78,030,000
11/12/2014 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 1,039 15,585,000
10/12/2014 15,000 0.40 ▲ 2.74 15,000 15,000 15,000 900 13,500,000
09/12/2014 14,600 -0.30 ▼ -2.01 14,700 14,700 14,600 9,400 137,240,000
08/12/2014 14,900 -0.30 ▼ -1.97 15,000 15,000 14,900 2,100 31,290,000
05/12/2014 15,200 0.40 ▲ 2.70 14,800 15,400 14,800 30,559 464,496,800
04/12/2014 14,800 -0.20 ▼ -1.33 14,800 14,800 14,800 10,200 150,960,000
03/12/2014 15,000 -0.30 ▼ -1.96 14,800 15,000 14,800 2,600 39,000,000
02/12/2014 15,300 0.30 ▲ 2.00 15,300 15,300 15,300 100 1,530,000
01/12/2014 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 65 975,000
28/11/2014 15,000 0.20 ▲ 1.35 15,000 15,000 15,000 1,100 16,500,000
27/11/2014 14,800 0.00 ■■ 0.00 14,800 14,800 14,800 2,120 31,376,000
26/11/2014 14,800 0.30 ▲ 2.07 14,800 14,800 14,500 7,621 112,790,800
25/11/2014 14,500 -0.50 ▼ -3.33 14,500 14,500 14,500 804 11,658,000
24/11/2014 15,000 0.20 ▲ 1.35 14,700 15,000 14,700 5,200 78,000,000
21/11/2014 14,800 -0.20 ▼ -1.33 14,800 14,800 14,800 300 4,440,000
20/11/2014 15,000 -0.40 ▼ -2.60 14,500 15,000 14,500 1,980 29,700,000
19/11/2014 15,400 0.40 ▲ 2.67 15,400 15,400 15,400 100 1,540,000
18/11/2014 15,000 -0.40 ▼ -2.60 15,400 15,400 15,000 5,000 75,000,000
17/11/2014 15,400 0.10 ▲ 0.65 15,000 15,400 15,000 3,700 56,980,000
14/11/2014 15,300 -0.20 ▼ -1.29 15,000 15,300 14,800 5,700 87,210,000
13/11/2014 15,500 0.00 ■■ 0.00 15,100 15,500 15,100 3,100 48,050,000
12/11/2014 15,500 0.00 ■■ 0.00 15,500 15,500 15,500 24 372,000
11/11/2014 15,500 0.00 ■■ 0.00 15,000 15,500 15,000 300 4,650,000
10/11/2014 15,500 0.00 ■■ 0.00 15,500 15,500 15,500 0 0
07/11/2014 15,500 0.00 ■■ 0.00 15,000 15,500 15,000 500 7,750,000
06/11/2014 15,500 0.00 ■■ 0.00 15,500 15,500 15,500 18 279,000
05/11/2014 15,500 0.50 ▲ 3.33 15,000 15,500 15,000 11,105 172,127,500
04/11/2014 15,000 -0.60 ▼ -3.85 15,000 15,000 15,000 4,900 73,500,000
03/11/2014 15,600 0.60 ▲ 4.00 14,600 15,600 14,600 1,002 15,631,200
31/10/2014 15,000 -0.10 ▼ -0.66 15,000 15,000 15,000 130 1,950,000
30/10/2014 15,100 0.10 ▲ 0.67 14,600 15,100 14,200 38,968 588,416,800
29/10/2014 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 0 0
28/10/2014 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 36 540,000
27/10/2014 15,000 -0.50 ▼ -3.23 15,000 15,200 15,000 14,200 213,000,000
24/10/2014 15,500 0.40 ▲ 2.65 14,700 15,500 14,700 3,700 57,350,000
23/10/2014 15,100 -0.90 ▼ -5.62 15,800 15,800 15,000 34,300 517,930,000
22/10/2014 16,000 0.20 ▲ 1.27 16,000 16,000 15,800 30,817 493,072,000
21/10/2014 15,800 0.00 ■■ 0.00 15,800 15,800 15,800 0 0
20/10/2014 15,800 -0.20 ▼ -1.25 15,800 15,800 15,800 100 1,580,000
17/10/2014 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 513 8,208,000
16/10/2014 16,000 -0.20 ▼ -1.23 16,200 16,200 15,600 16,434 262,944,000
15/10/2014 16,200 -0.10 ▼ -0.61 16,200 16,200 16,200 1,150 18,630,000
14/10/2014 16,300 -0.30 ▼ -1.81 16,600 16,600 16,300 15,600 254,280,000
13/10/2014 16,600 0.30 ▲ 1.84 16,600 16,600 16,600 1,518 25,198,800
10/10/2014 16,300 -0.80 ▼ -4.68 16,600 16,600 16,200 26,050 424,615,000
09/10/2014 17,100 0.00 ■■ 0.00 16,800 17,100 16,700 23,100 395,010,000
08/10/2014 17,100 0.40 ▲ 2.40 16,600 17,100 16,400 20,700 353,970,000
07/10/2014 16,700 0.50 ▲ 3.09 16,300 16,700 16,300 10,804 180,426,800
06/10/2014 16,200 -0.20 ▼ -1.22 16,100 16,300 16,100 9,600 155,520,000
03/10/2014 16,400 0.40 ▲ 2.50 16,000 16,400 16,000 18,600 305,040,000
02/10/2014 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 18,000 288,000,000
01/10/2014 16,000 0.30 ▲ 1.91 15,700 16,000 15,700 33,500 536,000,000
30/09/2014 15,700 0.00 ■■ 0.00 15,400 15,700 15,400 11,060 173,642,000
29/09/2014 15,700 0.70 ▲ 4.67 15,000 15,700 15,000 33,000 518,100,000
26/09/2014 15,000 -0.50 ▼ -3.23 15,300 15,300 15,000 53,500 802,500,000
25/09/2014 15,500 -0.10 ▼ -0.64 15,500 15,500 15,500 1,000 15,500,000
24/09/2014 15,600 -0.30 ▼ -1.89 15,500 15,800 15,500 3,111 48,531,600
23/09/2014 15,900 0.00 ■■ 0.00 15,100 15,900 14,500 4,721 75,063,900
22/09/2014 15,900 0.50 ▲ 3.25 15,600 15,900 15,600 21,900 348,210,000
19/09/2014 15,400 -0.10 ▼ -0.65 15,500 15,500 15,400 7,600 117,040,000
18/09/2014 15,500 -0.50 ▼ -3.12 15,700 15,700 15,500 7,300 113,150,000
17/09/2014 16,000 0.00 ■■ 0.00 16,000 16,000 15,800 12,021 192,336,000
16/09/2014 16,000 0.00 ■■ 0.00 16,000 16,000 15,100 8,711 139,376,000
15/09/2014 16,000 0.70 ▲ 4.58 15,800 16,000 15,400 22,325 357,200,000
12/09/2014 15,300 -0.10 ▼ -0.65 15,500 15,500 15,300 3,700 56,610,000
11/09/2014 15,400 0.20 ▲ 1.32 15,200 15,400 15,200 5,300 81,620,000
10/09/2014 15,200 -0.20 ▼ -1.30 15,400 15,400 15,200 5,000 76,000,000
09/09/2014 15,400 -0.30 ▼ -1.91 15,500 15,700 15,400 35,600 548,240,000
08/09/2014 15,700 0.20 ▲ 1.29 15,500 15,800 15,500 15,539 243,962,300
05/09/2014 15,500 0.00 ■■ 0.00 15,200 15,500 15,100 5,525 85,637,500
04/09/2014 15,500 0.00 ■■ 0.00 15,500 15,500 15,500 7,400 114,700,000
03/09/2014 15,500 0.00 ■■ 0.00 15,300 15,800 15,300 9,119 141,344,500
29/08/2014 15,500 0.20 ▲ 1.31 15,200 15,500 15,200 300 4,650,000
28/08/2014 15,300 0.20 ▲ 1.32 15,100 15,300 15,100 3,900 59,670,000
27/08/2014 15,100 0.00 ■■ 0.00 15,400 15,500 15,100 20,917 315,846,700
26/08/2014 15,100 0.00 ■■ 0.00 15,100 15,100 15,100 17,547 264,959,700
25/08/2014 15,100 0.10 ▲ 0.67 15,100 15,500 15,000 17,400 262,740,000
22/08/2014 15,000 0.00 ■■ 0.00 15,000 15,300 15,000 16,453 246,795,000
21/08/2014 15,000 -0.30 ▼ -1.96 15,200 15,200 15,000 23,800 357,000,000
20/08/2014 15,300 -0.10 ▼ -0.65 15,000 15,300 15,000 26,700 408,510,000
19/08/2014 15,400 -0.10 ▼ -0.65 15,200 15,500 15,200 12,500 192,500,000
18/08/2014 15,500 0.00 ■■ 0.00 15,800 16,200 15,300 7,015 108,732,500
15/08/2014 15,500 0.40 ▲ 2.65 15,000 15,500 15,000 13,500 209,250,000
14/08/2014 15,100 -0.70 ▼ -4.43 15,000 15,100 14,900 13,336 201,373,600
13/08/2014 15,800 0.40 ▲ 2.60 15,000 15,800 15,000 2,300 36,340,000
12/08/2014 15,400 0.00 ■■ 0.00 15,000 15,400 15,000 13,015 200,431,000
11/08/2014 15,400 0.10 ▲ 0.65 15,000 15,400 14,900 5,895 90,783,000
08/08/2014 15,300 0.30 ▲ 2.00 15,000 15,500 14,800 14,469 221,375,700
07/08/2014 15,000 -0.90 ▼ -5.66 15,000 15,000 15,000 2,523 37,845,000
06/08/2014 15,900 1.00 ▲ 6.71 15,000 15,900 15,000 1,177 18,714,300
05/08/2014 14,900 -0.30 ▼ -1.97 16,100 16,100 14,900 1,200 17,880,000
04/08/2014 15,200 0.00 ■■ 0.00 15,200 15,200 15,200 0 0
01/08/2014 15,200 -0.20 ▼ -1.30 15,400 15,400 15,000 4,000 60,800,000
31/07/2014 15,400 0.00 ■■ 0.00 15,000 15,400 15,000 7,500 115,500,000
30/07/2014 15,400 0.00 ■■ 0.00 15,000 15,400 15,000 2,100 32,340,000
29/07/2014 15,400 -0.10 ▼ -0.65 15,000 15,400 14,900 9,935 152,999,000
28/07/2014 15,500 -0.40 ▼ -2.52 15,500 15,500 15,000 9,200 142,600,000
25/07/2014 15,900 0.30 ▲ 1.92 15,700 16,200 15,500 22,600 359,340,000
24/07/2014 15,600 -0.20 ▼ -1.27 15,600 15,700 15,600 13,710 213,876,000
23/07/2014 15,800 0.00 ■■ 0.00 15,900 15,900 15,500 20,100 317,580,000
22/07/2014 15,800 -0.40 ▼ -2.47 15,600 15,800 15,500 21,500 339,700,000
21/07/2014 16,200 0.00 ■■ 0.00 15,400 16,200 15,400 9,320 150,984,000
18/07/2014 16,200 0.00 ■■ 0.00 16,400 16,500 15,700 28,533 462,234,600
17/07/2014 16,200 0.30 ▲ 1.89 16,200 16,200 16,200 2,500 40,500,000
16/07/2014 15,900 0.60 ▲ 3.92 16,000 16,000 15,400 29,400 467,460,000
15/07/2014 15,300 1.30 ▲ 9.29 14,000 15,300 14,000 28,500 436,050,000
14/07/2014 14,000 0.10 ▲ 0.72 13,900 14,000 13,900 7,400 103,600,000
11/07/2014 13,900 0.10 ▲ 0.72 13,800 13,900 13,700 2,800 38,920,000
10/07/2014 13,800 -0.20 ▼ -1.43 13,800 13,800 13,800 3,000 41,400,000
09/07/2014 14,000 -0.90 ▼ -6.04 14,000 14,000 14,000 700 9,800,000
08/07/2014 14,900 0.90 ▲ 6.43 14,000 14,900 13,700 6,700 99,830,000
07/07/2014 14,000 -0.20 ▼ -1.41 14,000 14,500 13,800 14,000 196,000,000
04/07/2014 14,200 -0.10 ▼ -0.70 14,000 14,300 14,000 4,900 69,580,000
03/07/2014 14,300 0.20 ▲ 1.42 14,300 14,300 14,100 3,100 44,330,000
02/07/2014 14,100 -0.10 ▼ -0.70 14,500 14,500 14,100 2,600 36,660,000
01/07/2014 14,200 0.00 ■■ 0.00 14,200 14,200 14,000 3,800 53,960,000
30/06/2014 14,200 -0.10 ▼ -0.70 15,000 15,000 14,000 2,300 32,660,000
27/06/2014 14,300 -0.10 ▼ -0.69 14,500 14,500 14,100 1,300 18,590,000
26/06/2014 14,400 0.10 ▲ 0.70 14,300 14,400 14,300 500 7,200,000
25/06/2014 14,300 -0.20 ▼ -1.38 14,100 14,500 14,100 2,800 40,040,000
24/06/2014 14,500 0.00 ■■ 0.00 15,000 15,000 14,500 1,100 15,950,000
23/06/2014 14,500 -0.50 ▼ -3.33 15,000 15,000 13,500 2,400 34,800,000
20/06/2014 15,000 0.90 ▲ 6.38 15,000 15,000 15,000 100 1,500,000
19/06/2014 14,100 -0.50 ▼ -3.42 14,800 14,800 13,600 2,200 31,020,000
18/06/2014 14,600 0.10 ▲ 0.69 14,700 14,700 14,200 700 10,220,000
17/06/2014 14,500 0.30 ▲ 2.11 14,800 14,800 14,500 200 2,900,000
16/06/2014 14,200 0.40 ▲ 2.90 13,800 14,200 13,800 1,800 25,560,000
13/06/2014 13,800 0.00 ■■ 0.00 13,800 13,800 13,800 100 1,380,000
12/06/2014 13,800 0.00 ■■ 0.00 13,800 13,800 13,100 1,704 23,515,200
11/06/2014 13,800 0.20 ▲ 1.47 14,500 14,500 13,800 300 4,140,000
10/06/2014 13,600 -1.20 ▼ -8.11 13,500 13,600 13,500 200 2,720,000
09/06/2014 14,800 0.00 ■■ 0.00 14,800 14,800 14,800 0 0
06/06/2014 14,800 1.00 ▲ 7.25 14,800 14,800 14,800 100 1,480,000
05/06/2014 13,800 1.20 ▲ 9.52 13,000 13,800 12,600 1,810 24,978,000
04/06/2014 12,600 -0.40 ▼ -3.08 13,000 13,000 12,600 3,100 39,060,000
03/06/2014 13,000 -0.50 ▼ -3.70 13,000 13,000 13,000 4,400 57,200,000
02/06/2014 13,500 0.00 ■■ 0.00 13,500 13,500 13,500 200 2,700,000
30/05/2014 13,500 0.00 ■■ 0.00 12,600 13,500 12,600 2,000 27,000,000
29/05/2014 13,500 0.50 ▲ 3.85 12,600 13,500 12,000 9,100 122,850,000
28/05/2014 13,000 0.10 ▲ 0.78 13,000 13,000 13,000 100 1,300,000
27/05/2014 12,900 0.40 ▲ 3.20 12,500 12,900 12,500 4,300 55,470,000
26/05/2014 12,500 -0.20 ▼ -1.57 12,500 12,500 12,500 2,000 25,000,000
23/05/2014 12,700 0.10 ▲ 0.79 12,700 12,700 12,700 1,000 12,700,000
22/05/2014 12,600 0.00 ■■ 0.00 12,600 12,700 12,500 11,000 138,600,000
21/05/2014 12,600 0.00 ■■ 0.00 12,600 12,600 12,600 900 11,340,000
20/05/2014 12,600 0.80 ▲ 6.78 12,600 12,600 12,600 500 6,300,000
19/05/2014 11,800 -0.40 ▼ -3.28 11,800 11,800 11,800 4,120 48,616,000
16/05/2014 12,200 0.60 ▲ 5.17 11,700 12,200 11,600 11,800 143,960,000
15/05/2014 11,600 -0.90 ▼ -7.20 12,000 13,500 11,600 5,000 58,000,000
14/05/2014 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 10,600 132,500,000
13/05/2014 12,500 1.00 ▲ 8.70 11,000 12,500 10,600 1,400 17,500,000
12/05/2014 11,500 -0.90 ▼ -7.26 12,200 12,200 11,500 11,500 132,250,000
09/05/2014 12,400 -0.30 ▼ -2.36 11,500 12,700 11,500 45,900 569,160,000
08/05/2014 12,700 -1.40 ▼ -9.93 13,800 13,800 12,700 4,900 62,230,000
07/05/2014 15,100 0.00 ■■ 0.00 15,100 15,100 15,100 3,000 45,300,000
06/05/2014 15,100 -1.60 ▼ -9.58 15,500 15,500 15,100 7,700 116,270,000
05/05/2014 16,700 0.00 ■■ 0.00 16,700 16,700 16,700 0 0
29/04/2014 16,700 0.00 ■■ 0.00 16,700 16,700 16,700 0 0
28/04/2014 16,700 -0.30 ▼ -1.76 15,700 16,700 15,700 2,700 45,090,000
25/04/2014 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 0 0
24/04/2014 17,000 -0.20 ▼ -1.16 15,700 17,000 15,700 300 5,100,000
23/04/2014 17,200 1.40 ▲ 8.86 17,300 17,300 16,100 5,500 94,600,000
22/04/2014 15,800 0.00 ■■ 0.00 15,600 15,800 15,600 10,900 172,220,000
21/04/2014 15,800 0.20 ▲ 1.28 15,600 15,800 15,600 14,000 221,200,000
18/04/2014 15,600 -1.20 ▼ -7.14 15,600 15,600 15,500 3,600 56,160,000
17/04/2014 16,800 0.00 ■■ 0.00 16,500 16,800 16,500 300 5,040,000
16/04/2014 16,800 0.50 ▲ 3.07 16,000 17,300 16,000 29,100 488,880,000
15/04/2014 16,300 0.30 ▲ 1.88 16,500 16,500 15,600 13,900 226,570,000
14/04/2014 16,000 -0.90 ▼ -5.33 16,800 17,000 16,000 31,200 499,200,000
11/04/2014 16,900 -1.00 ▼ -5.59 17,900 18,000 16,200 54,600 922,740,000
10/04/2014 17,900 -1.90 ▼ -9.60 20,000 21,000 17,900 61,520 1,101,208,000
08/04/2014 19,800 1.20 ▲ 6.45 19,200 20,400 18,800 52,300 1,035,540,000
07/04/2014 18,600 0.90 ▲ 5.08 18,200 19,000 17,700 65,900 1,225,740,000
04/04/2014 17,700 1.50 ▲ 9.26 16,500 17,800 15,600 192,413 3,405,710,100
03/04/2014 16,200 0.10 ▲ 0.62 16,300 16,800 16,200 65,642 1,063,400,400
02/04/2014 16,100 0.60 ▲ 3.87 15,500 16,300 15,500 105,245 1,694,444,500
01/04/2014 15,500 0.20 ▲ 1.31 15,000 15,800 14,600 194,500 3,014,750,000
31/03/2014 15,300 0.00 ■■ 0.00 15,500 15,500 15,000 103,915 1,589,899,500
28/03/2014 15,300 0.90 ▲ 6.25 14,400 15,600 14,400 116,600 1,783,980,000
27/03/2014 14,400 0.80 ▲ 5.88 13,600 14,500 13,600 37,900 545,760,000
26/03/2014 13,600 0.00 ■■ 0.00 13,400 13,600 13,100 59,500 809,200,000
25/03/2014 13,600 -0.30 ▼ -2.16 12,900 14,400 12,900 32,200 437,920,000
24/03/2014 13,900 1.10 ▲ 8.59 12,600 14,000 12,600 25,310 351,809,000
21/03/2014 12,800 0.30 ▲ 2.40 12,500 12,900 12,500 12,637 161,753,600
20/03/2014 12,500 -0.20 ▼ -1.57 12,700 13,000 12,500 14,863 185,787,500
19/03/2014 12,700 0.20 ▲ 1.60 13,500 13,500 12,600 5,400 68,580,000
18/03/2014 12,500 -0.20 ▼ -1.57 12,600 12,600 12,500 15,300 191,250,000
17/03/2014 12,700 0.60 ▲ 4.96 12,400 12,800 12,400 28,900 367,030,000
14/03/2014 12,100 0.00 ■■ 0.00 12,100 12,100 12,000 15,200 183,920,000
13/03/2014 12,100 0.00 ■■ 0.00 11,200 12,100 11,200 2,300 27,830,000
12/03/2014 12,100 -0.10 ▼ -0.82 11,200 12,100 11,200 2,320 28,072,000
11/03/2014 12,200 0.90 ▲ 7.96 12,200 12,200 12,200 1,000 12,200,000
10/03/2014 11,300 -1.00 ▼ -8.13 11,300 11,900 11,200 16,143 182,415,900
07/03/2014 12,300 0.30 ▲ 2.50 11,800 12,300 11,300 1,410 17,343,000
06/03/2014 12,000 -0.20 ▼ -1.64 12,000 12,000 12,000 200 2,400,000
05/03/2014 12,200 0.20 ▲ 1.67 12,000 12,200 12,000 2,400 29,280,000
04/03/2014 12,000 -0.20 ▼ -1.64 11,000 12,000 11,000 8,000 96,000,000
03/03/2014 12,200 -1.30 ▼ -9.63 12,200 12,200 12,200 4,600 56,120,000
28/02/2014 13,500 1.00 ▲ 8.00 13,500 13,500 13,500 100 1,350,000
27/02/2014 12,500 -0.20 ▼ -1.57 12,500 12,500 12,200 6,900 86,250,000
26/02/2014 12,700 0.00 ■■ 0.00 12,700 12,700 12,500 10,810 137,287,000
25/02/2014 12,700 -0.10 ▼ -0.78 12,000 12,700 12,000 5,300 67,310,000
24/02/2014 12,800 0.60 ▲ 4.92 12,400 13,400 12,200 23,200 296,960,000
21/02/2014 12,200 1.10 ▲ 9.91 11,200 12,200 10,800 21,320 260,104,000
20/02/2014 11,100 -0.80 ▼ -6.72 11,200 11,200 11,100 3,600 39,960,000
19/02/2014 11,900 0.40 ▲ 3.48 10,700 11,900 10,700 51,736 615,658,400
18/02/2014 11,500 -0.30 ▼ -2.54 12,100 12,100 11,400 36,000 414,000,000
17/02/2014 11,800 -0.20 ▼ -1.67 11,800 11,800 11,800 200 2,360,000
14/02/2014 12,000 -0.10 ▼ -0.83 11,600 12,000 11,600 17,464 209,568,000
13/02/2014 12,100 0.30 ▲ 2.54 11,500 12,100 11,500 5,100 61,710,000
12/02/2014 11,800 0.00 ■■ 0.00 11,800 11,800 11,800 0 0
11/02/2014 11,800 0.00 ■■ 0.00 11,800 11,800 11,800 10,300 121,540,000
10/02/2014 11,800 0.10 ▲ 0.85 11,500 11,900 11,500 7,700 90,860,000
07/02/2014 11,700 -1.30 ▼ -10.00 12,000 12,300 11,700 3,400 39,780,000
06/02/2014 13,000 0.80 ▲ 6.56 13,000 13,000 13,000 100 1,300,000
27/01/2014 12,200 0.20 ▲ 1.67 12,000 12,200 12,000 200 2,440,000
24/01/2014 12,000 0.30 ▲ 2.56 11,000 12,000 10,900 7,700 92,400,000
23/01/2014 11,700 0.00 ■■ 0.00 11,700 11,700 11,700 0 0
22/01/2014 11,700 0.00 ■■ 0.00 11,700 11,700 11,700 0 0
21/01/2014 11,700 0.00 ■■ 0.00 11,700 11,700 11,700 0 0
20/01/2014 11,700 1.00 ▲ 9.35 11,200 11,700 11,200 800 9,360,000
17/01/2014 10,700 0.00 ■■ 0.00 10,600 10,700 10,600 4,300 46,010,000
16/01/2014 10,700 0.10 ▲ 0.94 10,700 10,700 10,700 100 1,070,000
15/01/2014 10,600 0.00 ■■ 0.00 10,500 10,700 10,500 12,800 135,680,000
14/01/2014 10,600 0.70 ▲ 7.07 9,900 10,600 9,900 300 3,180,000
13/01/2014 9,900 -0.50 ▼ -4.81 9,700 9,900 9,600 2,100 20,790,000
10/01/2014 10,400 0.00 ■■ 0.00 10,000 10,400 10,000 2,136 22,214,400
09/01/2014 10,400 0.20 ▲ 1.96 10,200 10,400 10,200 12,600 131,040,000
08/01/2014 10,200 0.00 ■■ 0.00 10,100 10,200 10,000 7,800 79,560,000
07/01/2014 10,200 0.00 ■■ 0.00 10,000 10,200 10,000 500 5,100,000
06/01/2014 10,200 -0.10 ▼ -0.97 10,200 10,200 10,200 600 6,120,000
03/01/2014 10,300 0.00 ■■ 0.00 10,000 10,300 10,000 1,400 14,420,000
02/01/2014 10,300 0.20 ▲ 1.98 10,300 10,300 10,300 100 1,030,000
31/12/2013 10,100 -0.20 ▼ -1.94 10,300 10,300 10,100 1,800 18,180,000
30/12/2013 10,300 -0.30 ▼ -2.83 10,900 10,900 10,200 1,300 13,390,000
27/12/2013 10,600 -0.10 ▼ -0.93 10,800 10,800 10,500 1,200 12,720,000
26/12/2013 10,700 0.30 ▲ 2.88 10,000 10,800 10,000 1,000 10,700,000
25/12/2013 10,400 -0.60 ▼ -5.45 10,000 10,500 10,000 5,900 61,360,000
24/12/2013 11,000 -0.30 ▼ -2.65 10,600 11,000 10,500 4,200 46,200,000
23/12/2013 11,300 0.50 ▲ 4.63 11,500 11,500 11,300 600 6,780,000
20/12/2013 10,800 0.90 ▲ 9.09 9,800 10,800 9,800 30,200 326,160,000
19/12/2013 9,900 0.00 ■■ 0.00 9,900 9,900 9,900 2,500 24,750,000
18/12/2013 9,900 -0.20 ▼ -1.98 10,000 10,000 9,900 1,400 13,860,000
17/12/2013 10,100 0.10 ▲ 1.00 10,000 10,100 10,000 8,500 85,850,000
16/12/2013 10,000 0.00 ■■ 0.00 9,800 10,000 9,800 8,100 81,000,000
13/12/2013 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 0 0
12/12/2013 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 0 0
11/12/2013 10,000 -0.10 ▼ -0.99 10,000 10,100 9,700 8,100 81,000,000
10/12/2013 10,100 0.00 ■■ 0.00 10,000 10,100 10,000 2,300 23,230,000
09/12/2013 10,100 -0.10 ▼ -0.98 10,100 10,100 10,100 1,100 11,110,000
06/12/2013 10,200 -0.10 ▼ -0.97 10,100 10,200 9,800 6,950 70,890,000
05/12/2013 10,300 0.00 ■■ 0.00 10,300 10,300 10,300 0 0
04/12/2013 10,300 0.20 ▲ 1.98 9,800 10,400 9,800 73,420 756,226,000
03/12/2013 10,100 0.10 ▲ 1.00 9,600 10,100 9,000 19,000 191,900,000
02/12/2013 10,000 0.00 ■■ 0.00 10,200 10,200 10,000 538 5,380,000
29/11/2013 10,000 -0.10 ▼ -0.99 10,000 10,000 9,700 7,800 78,000,000
28/11/2013 10,100 0.00 ■■ 0.00 10,100 10,100 10,100 2,007 20,270,700
27/11/2013 10,100 0.10 ▲ 1.00 10,000 10,100 10,000 5,000 50,500,000
26/11/2013 10,000 0.10 ▲ 1.01 10,000 10,000 9,600 5,700 57,000,000
25/11/2013 9,900 -0.10 ▼ -1.00 9,700 10,100 9,700 46,500 460,350,000
22/11/2013 10,000 0.10 ▲ 1.01 9,800 10,000 9,800 3,700 37,000,000
21/11/2013 9,900 0.10 ▲ 1.02 9,900 9,900 9,800 16,600 164,340,000
20/11/2013 9,800 0.10 ▲ 1.03 9,800 9,800 9,700 16,400 160,720,000
19/11/2013 9,700 -0.10 ▼ -1.02 9,700 9,700 9,700 4,700 45,590,000
18/11/2013 9,800 0.00 ■■ 0.00 9,800 10,300 9,800 19,900 195,020,000
15/11/2013 9,800 -0.10 ▼ -1.01 10,400 10,400 9,500 3,400 33,320,000
14/11/2013 9,900 0.00 ■■ 0.00 9,500 9,900 9,500 1,400 13,860,000
13/11/2013 9,900 0.00 ■■ 0.00 9,900 9,900 9,900 7,100 70,290,000
12/11/2013 9,900 0.20 ▲ 2.06 9,800 10,100 9,600 13,100 129,690,000
11/11/2013 9,700 0.20 ▲ 2.11 9,500 9,700 9,500 114,300 1,108,710,000
08/11/2013 9,500 0.10 ▲ 1.06 9,300 9,600 9,000 47,600 452,200,000
07/11/2013 9,400 0.30 ▲ 3.30 9,100 9,400 9,100 18,200 171,080,000
06/11/2013 9,100 -0.40 ▼ -4.21 9,100 9,100 9,100 3,200 29,120,000
05/11/2013 9,500 -0.10 ▼ -1.04 9,500 9,500 9,200 2,500 23,750,000
04/11/2013 9,600 0.80 ▲ 9.09 8,800 9,600 8,800 6,146 59,001,600
01/11/2013 8,800 0.00 ■■ 0.00 8,500 8,800 8,500 2,254 19,835,200
31/10/2013 8,800 -0.20 ▼ -2.22 8,800 8,800 8,800 11,300 99,440,000
30/10/2013 9,000 0.00 ■■ 0.00 8,800 9,000 8,800 300 2,700,000
29/10/2013 9,000 0.20 ▲ 2.27 8,800 9,000 8,800 27,900 251,100,000
28/10/2013 8,800 0.00 ■■ 0.00 8,500 8,800 8,500 12,700 111,760,000
25/10/2013 8,800 0.00 ■■ 0.00 8,600 8,900 8,600 5,500 48,400,000
24/10/2013 8,800 0.30 ▲ 3.53 8,500 8,800 8,500 3,300 29,040,000
23/10/2013 8,500 0.10 ▲ 1.19 8,400 8,500 8,400 7,109 60,426,500
22/10/2013 8,400 0.00 ■■ 0.00 8,400 8,500 8,400 22,300 187,320,000
21/10/2013 8,400 0.60 ▲ 7.69 7,800 8,400 7,800 20,800 174,720,000
18/10/2013 7,800 -0.20 ▼ -2.50 8,000 8,000 7,800 2,150 16,770,000
17/10/2013 8,000 0.20 ▲ 2.56 7,800 8,000 7,800 10,600 84,800,000
16/10/2013 7,800 0.00 ■■ 0.00 7,600 7,800 7,600 7,000 54,600,000
15/10/2013 7,800 0.00 ■■ 0.00 7,800 7,800 7,800 8,400 65,520,000
14/10/2013 7,800 0.00 ■■ 0.00 7,400 7,800 7,400 200 1,560,000
11/10/2013 7,800 0.00 ■■ 0.00 7,800 7,800 7,800 0 0
10/10/2013 7,800 0.10 ▲ 1.30 7,700 7,800 7,700 600 4,680,000
09/10/2013 7,700 0.00 ■■ 0.00 7,500 7,700 7,500 7,500 57,750,000
08/10/2013 7,700 0.00 ■■ 0.00 7,500 7,700 7,500 6,841 52,675,700
07/10/2013 7,700 0.00 ■■ 0.00 7,500 7,700 7,500 3,400 26,180,000
04/10/2013 7,700 0.00 ■■ 0.00 7,600 7,700 7,600 3,171 24,416,700
03/10/2013 7,700 -0.10 ▼ -1.28 7,500 7,700 7,500 11,900 91,630,000
02/10/2013 7,800 0.00 ■■ 0.00 7,600 7,800 7,600 2,708 21,122,400
01/10/2013 7,800 0.10 ▲ 1.30 7,500 7,800 7,500 2,400 18,720,000
30/09/2013 7,700 0.20 ▲ 2.67 7,400 7,700 7,400 3,106 23,916,200
27/09/2013 7,500 -0.30 ▼ -3.85 7,500 7,800 7,500 2,800 21,000,000
26/09/2013 7,800 0.00 ■■ 0.00 7,400 7,800 7,400 2,900 22,620,000
25/09/2013 7,800 0.50 ▲ 6.85 7,400 7,800 7,400 9,800 76,440,000
24/09/2013 7,300 0.10 ▲ 1.39 7,300 7,300 7,300 3,500 25,550,000
23/09/2013 7,200 -0.10 ▼ -1.37 7,200 7,200 7,200 7,000 50,400,000
20/09/2013 7,300 0.10 ▲ 1.39 7,200 7,300 7,200 4,000 29,200,000
19/09/2013 7,200 0.00 ■■ 0.00 7,200 7,200 7,200 500 3,600,000
18/09/2013 7,200 0.10 ▲ 1.41 7,100 7,200 7,100 8,400 60,480,000
17/09/2013 7,100 0.10 ▲ 1.43 7,200 7,200 7,100 2,100 14,910,000
16/09/2013 7,000 -0.30 ▼ -4.11 7,300 7,400 7,000 12,200 85,400,000
13/09/2013 7,300 0.00 ■■ 0.00 7,800 7,800 7,300 10,100 73,730,000
12/09/2013 7,300 -0.30 ▼ -3.95 7,400 7,400 7,300 4,800 35,040,000
11/09/2013 7,600 0.00 ■■ 0.00 7,600 7,600 7,600 0 0
10/09/2013 7,600 0.40 ▲ 5.56 7,800 7,800 7,100 300 2,280,000
09/09/2013 7,200 -0.20 ▼ -2.70 7,400 7,500 7,200 8,000 57,600,000
06/09/2013 7,400 0.20 ▲ 2.78 7,300 7,400 7,200 27,200 201,280,000
05/09/2013 7,200 0.20 ▲ 2.86 7,000 7,200 7,000 4,800 34,560,000
04/09/2013 7,000 0.10 ▲ 1.45 7,200 7,200 7,000 5,600 39,200,000
03/09/2013 6,900 -0.30 ▼ -4.17 7,100 7,300 6,900 13,200 91,080,000
30/08/2013 7,200 0.20 ▲ 2.86 7,100 7,200 7,100 17,300 124,560,000
29/08/2013 7,000 0.10 ▲ 1.45 6,900 7,000 6,900 5,300 37,100,000
28/08/2013 6,900 -0.10 ▼ -1.43 7,000 7,000 6,900 59,700 411,930,000
27/08/2013 7,000 -0.10 ▼ -1.41 7,100 7,100 7,000 9,700 67,900,000
26/08/2013 7,100 0.00 ■■ 0.00 7,100 7,200 7,100 10,500 74,550,000
23/08/2013 7,100 0.00 ■■ 0.00 7,400 7,700 7,100 52,200 370,620,000
22/08/2013 7,100 -0.10 ▼ -1.39 7,200 7,200 7,100 12,700 90,170,000
21/08/2013 7,200 0.30 ▲ 4.35 7,400 7,400 7,200 200 1,440,000
20/08/2013 6,900 -0.20 ▼ -2.82 7,200 7,200 6,900 2,200 15,180,000
19/08/2013 7,100 0.10 ▲ 1.43 7,000 7,100 7,000 2,200 15,620,000
16/08/2013 7,000 0.10 ▲ 1.45 7,000 7,000 7,000 200 1,400,000
15/08/2013 6,900 0.00 ■■ 0.00 6,900 6,900 6,900 300 2,070,000
14/08/2013 6,900 0.00 ■■ 0.00 6,900 6,900 6,900 5,300 36,570,000
13/08/2013 6,900 -0.10 ▼ -1.43 6,900 6,900 6,900 4,500 31,050,000
12/08/2013 7,000 -0.10 ▼ -1.41 7,100 7,100 7,000 600 4,200,000
09/08/2013 7,100 0.00 ■■ 0.00 7,100 7,100 7,100 9,900 70,290,000
08/08/2013 7,100 -0.20 ▼ -2.74 7,300 7,300 6,900 61,600 437,360,000
07/08/2013 7,300 0.10 ▲ 1.39 7,300 7,300 7,100 30,200 220,460,000
06/08/2013 7,200 0.10 ▲ 1.41 7,100 7,200 7,100 33,300 239,760,000
05/08/2013 7,100 0.00 ■■ 0.00 7,100 7,100 7,100 4,000 28,400,000
02/08/2013 7,100 0.00 ■■ 0.00 6,900 7,100 6,800 2,900 20,590,000
01/08/2013 7,100 0.00 ■■ 0.00 7,100 7,100 7,100 8,800 62,480,000
31/07/2013 7,100 0.00 ■■ 0.00 7,100 7,100 7,100 35,000 248,500,000
30/07/2013 7,100 0.00 ■■ 0.00 7,200 7,200 7,100 17,300 122,830,000
29/07/2013 7,100 0.00 ■■ 0.00 7,100 7,100 7,100 22,000 156,200,000
26/07/2013 7,100 0.00 ■■ 0.00 7,200 7,200 7,000 16,100 114,310,000
25/07/2013 7,100 -0.10 ▼ -1.39 7,100 7,100 7,000 39,100 277,610,000
24/07/2013 7,200 0.20 ▲ 2.86 6,900 7,200 6,900 52,100 375,120,000
23/07/2013 7,000 0.20 ▲ 2.94 6,800 7,000 6,800 21,300 149,100,000
22/07/2013 6,800 0.00 ■■ 0.00 6,800 6,800 6,800 6,000 40,800,000
19/07/2013 6,800 -0.10 ▼ -1.45 7,000 7,000 6,800 12,500 85,000,000
18/07/2013 6,900 -0.20 ▼ -2.82 7,100 7,100 6,500 12,700 87,630,000
17/07/2013 7,100 0.00 ■■ 0.00 7,100 7,200 7,100 2,500 17,750,000
16/07/2013 7,100 0.10 ▲ 1.43 7,000 7,100 6,900 18,000 127,800,000
15/07/2013 7,000 -0.10 ▼ -1.41 7,000 7,100 6,900 29,900 209,300,000
12/07/2013 7,100 0.10 ▲ 1.43 7,000 7,100 7,000 8,400 59,640,000
11/07/2013 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 10,600 74,200,000
10/07/2013 7,000 0.00 ■■ 0.00 7,000 7,000 6,900 19,300 135,100,000
09/07/2013 7,000 0.10 ▲ 1.45 6,800 7,000 6,800 6,800 47,600,000
08/07/2013 6,900 0.00 ■■ 0.00 6,900 6,900 6,900 5,500 37,950,000
05/07/2013 6,900 0.10 ▲ 1.47 6,900 6,900 6,700 6,600 45,540,000
04/07/2013 6,800 -0.20 ▼ -2.86 6,900 6,900 6,800 10,000 68,000,000
03/07/2013 7,000 -0.10 ▼ -1.41 7,200 7,200 6,900 1,400 9,800,000
02/07/2013 7,100 0.30 ▲ 4.41 7,000 7,100 6,900 4,300 30,530,000
01/07/2013 6,800 -0.10 ▼ -1.45 6,800 6,900 6,800 2,600 17,680,000
28/06/2013 6,900 -0.10 ▼ -1.43 7,100 7,100 6,700 23,100 159,390,000
27/06/2013 7,000 0.20 ▲ 2.94 7,100 7,100 6,800 1,000 7,000,000
26/06/2013 6,800 0.00 ■■ 0.00 6,700 6,900 6,700 27,900 189,720,000
25/06/2013 6,800 -0.40 ▼ -5.56 6,900 6,900 6,600 27,300 185,640,000
24/06/2013 7,200 0.10 ▲ 1.41 7,400 7,400 6,900 65,500 471,600,000
21/06/2013 7,100 -0.20 ▼ -2.74 7,200 7,300 7,100 31,800 225,780,000
20/06/2013 7,300 -0.10 ▼ -1.35 7,400 7,500 7,300 51,500 375,950,000
19/06/2013 7,400 -0.10 ▼ -1.33 7,600 7,600 7,400 26,100 193,140,000
18/06/2013 7,500 -0.10 ▼ -1.32 7,500 7,600 7,500 17,200 129,000,000
17/06/2013 7,600 0.10 ▲ 1.33 7,400 7,800 7,400 83,100 631,560,000
14/06/2013 7,500 0.20 ▲ 2.74 7,300 7,500 7,300 73,000 547,500,000
13/06/2013 7,300 0.00 ■■ 0.00 7,300 7,300 7,200 27,800 202,940,000
12/06/2013 7,300 0.10 ▲ 1.39 7,200 7,300 7,200 24,600 179,580,000
11/06/2013 7,200 0.00 ■■ 0.00 7,200 7,200 7,100 34,600 249,120,000
10/06/2013 7,200 0.10 ▲ 1.41 7,200 7,400 7,100 33,700 242,640,000
07/06/2013 7,100 -0.10 ▼ -1.39 7,200 7,200 7,000 96,500 685,150,000
06/06/2013 7,200 0.00 ■■ 0.00 7,100 7,200 7,000 10,000 72,000,000
05/06/2013 7,200 0.00 ■■ 0.00 7,100 7,200 7,100 23,600 169,920,000
04/06/2013 7,200 -0.20 ▼ -2.70 7,400 7,400 7,200 30,200 217,440,000
03/06/2013 7,400 -0.10 ▼ -1.33 7,400 7,500 7,300 64,100 474,340,000
31/05/2013 7,500 0.00 ■■ 0.00 7,500 7,900 7,300 133,000 997,500,000
30/05/2013 7,500 0.00 ■■ 0.00 7,500 7,500 7,400 51,800 388,500,000
29/05/2013 9,000 0.00 ■■ 0.00 9,300 9,400 9,000 269,000 2,421,000,000
28/05/2013 9,000 0.40 ▲ 4.65 8,800 9,000 8,700 147,100 1,323,900,000
27/05/2013 8,600 -0.40 ▼ -4.44 8,900 8,900 8,400 401,500 3,452,900,000
24/05/2013 9,000 -0.20 ▼ -2.17 9,300 9,400 8,700 99,000 891,000,000
23/05/2013 9,200 0.60 ▲ 6.98 9,400 9,400 9,100 202,600 1,863,920,000
22/05/2013 8,600 0.60 ▲ 7.50 8,300 8,600 8,300 771,500 6,634,900,000
21/05/2013 8,000 0.00 ■■ 0.00 8,000 8,000 7,800 20,000 160,000,000
20/05/2013 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 4,900 39,200,000
17/05/2013 8,000 -0.10 ▼ -1.23 8,100 8,100 7,900 16,000 128,000,000
16/05/2013 8,100 0.00 ■■ 0.00 8,100 8,100 8,100 12,100 98,010,000
15/05/2013 8,100 -0.20 ▼ -2.41 7,900 8,300 7,900 8,600 69,660,000
14/05/2013 8,300 0.00 ■■ 0.00 8,400 8,400 8,000 15,600 129,480,000
13/05/2013 8,300 0.50 ▲ 6.41 8,000 8,300 8,000 1,100 9,130,000
10/05/2013 7,800 0.20 ▲ 2.63 7,700 8,200 7,700 12,000 93,600,000
09/05/2013 7,600 0.10 ▲ 1.33 7,600 7,600 7,600 5,100 38,760,000
08/05/2013 7,500 -0.40 ▼ -5.06 8,100 8,100 7,500 2,700 20,250,000
07/05/2013 7,900 -0.80 ▼ -9.20 9,000 9,000 7,900 7,400 58,460,000
06/05/2013 8,700 0.00 ■■ 0.00 8,700 8,700 8,700 0 0
03/05/2013 8,700 0.20 ▲ 2.35 9,000 9,000 7,800 300 2,610,000
02/05/2013 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 0 0
26/04/2013 8,500 0.30 ▲ 3.66 8,200 8,500 8,200 5,100 43,350,000
25/04/2013 8,200 -0.20 ▼ -2.38 8,500 8,500 8,200 2,800 22,960,000
24/04/2013 8,400 0.20 ▲ 2.44 8,300 8,400 8,300 1,300 10,920,000
23/04/2013 8,200 0.60 ▲ 7.89 8,000 8,200 8,000 3,500 28,700,000
22/04/2013 7,600 0.00 ■■ 0.00 7,600 7,600 7,600 1,700 12,920,000
18/04/2013 7,600 -0.10 ▼ -1.30 7,600 7,600 7,600 6,000 45,600,000
17/04/2013 7,700 -0.40 ▼ -4.94 7,700 7,700 7,700 6,300 48,510,000
16/04/2013 8,100 0.50 ▲ 6.58 7,500 8,100 7,500 300 2,430,000
15/04/2013 7,600 -0.20 ▼ -2.56 7,800 7,800 7,600 4,500 34,200,000
12/04/2013 7,800 -0.20 ▼ -2.50 7,800 7,800 7,800 500 3,900,000
11/04/2013 8,000 -0.20 ▼ -2.44 8,100 8,100 8,000 500 4,000,000
10/04/2013 8,200 0.20 ▲ 2.50 7,800 8,200 7,800 500 4,100,000
09/04/2013 8,000 -0.10 ▼ -1.23 8,000 8,000 8,000 200 1,600,000
08/04/2013 8,100 0.00 ■■ 0.00 8,100 8,100 8,100 0 0
05/04/2013 8,100 0.00 ■■ 0.00 8,100 8,100 8,100 0 0
04/04/2013 8,100 -0.10 ▼ -1.22 8,200 8,200 8,100 500 4,050,000
03/04/2013 8,200 0.00 ■■ 0.00 8,200 8,200 8,200 400 3,280,000
02/04/2013 8,200 0.00 ■■ 0.00 7,600 8,200 7,600 1,000 8,200,000
01/04/2013 8,200 0.00 ■■ 0.00 8,200 8,200 8,200 300 2,460,000
29/03/2013 8,200 0.20 ▲ 2.50 8,200 8,200 8,200 100 820,000
28/03/2013 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 2,900 23,200,000
27/03/2013 8,000 0.00 ■■ 0.00 7,600 8,000 7,600 400 3,200,000
26/03/2013 8,000 -0.20 ▼ -2.44 8,500 8,500 7,900 14,000 112,000,000
25/03/2013 8,200 0.10 ▲ 1.23 8,000 8,200 8,000 14,400 118,080,000
22/03/2013 8,100 -0.10 ▼ -1.22 8,200 8,200 8,000 24,000 194,400,000
21/03/2013 8,200 -0.10 ▼ -1.20 8,300 8,300 8,200 19,000 155,800,000
20/03/2013 8,300 0.30 ▲ 3.75 8,300 8,300 8,300 5,500 45,650,000
19/03/2013 8,000 -0.50 ▼ -5.88 8,600 8,600 8,000 13,300 106,400,000
18/03/2013 8,500 0.20 ▲ 2.41 8,900 8,900 8,000 23,100 196,350,000
15/03/2013 8,300 0.00 ■■ 0.00 8,300 8,300 8,000 14,100 117,030,000
14/03/2013 8,300 0.10 ▲ 1.22 8,200 8,300 8,100 52,600 436,580,000
13/03/2013 8,200 0.20 ▲ 2.50 8,000 8,200 8,000 52,900 433,780,000
12/03/2013 8,000 -0.70 ▼ -8.05 8,600 8,600 8,000 25,000 200,000,000
11/03/2013 8,700 0.00 ■■ 0.00 8,700 8,700 8,700 0 0
08/03/2013 8,700 0.00 ■■ 0.00 8,700 8,700 8,700 0 0
07/03/2013 8,700 -0.60 ▼ -6.45 8,800 8,800 8,700 200 1,740,000
06/03/2013 9,300 0.80 ▲ 9.41 9,300 9,300 9,300 100 930,000
05/03/2013 8,500 -0.80 ▼ -8.60 8,500 8,500 8,500 100 850,000
04/03/2013 9,300 0.00 ■■ 0.00 9,300 9,300 9,300 0 0
01/03/2013 9,300 0.40 ▲ 4.49 8,600 9,300 8,600 200 1,860,000
28/02/2013 8,900 -0.50 ▼ -5.32 9,400 9,800 8,900 1,200 10,680,000
27/02/2013 9,400 0.40 ▲ 4.44 8,800 9,400 8,800 1,600 15,040,000
26/02/2013 9,000 -0.70 ▼ -7.22 10,100 10,100 9,000 7,100 63,900,000
25/02/2013 9,700 0.30 ▲ 3.19 9,300 9,700 9,300 300 2,910,000
22/02/2013 9,400 0.10 ▲ 1.08 9,400 9,400 9,400 5,600 52,640,000
21/02/2013 9,300 -0.20 ▼ -2.11 10,200 10,200 9,300 4,000 37,200,000
20/02/2013 9,500 0.10 ▲ 1.06 9,400 9,500 9,400 2,500 23,750,000
19/02/2013 9,400 -0.10 ▼ -1.05 9,400 9,400 9,300 5,800 54,520,000
18/02/2013 9,500 -0.40 ▼ -4.04 10,200 10,200 9,300 7,500 71,250,000
08/02/2013 9,900 -0.10 ▼ -1.00 9,900 9,900 9,200 1,200 11,880,000
07/02/2013 10,000 0.30 ▲ 3.09 10,500 10,500 9,100 2,400 24,000,000
06/02/2013 9,700 0.70 ▲ 7.78 8,900 9,700 8,900 6,300 61,110,000
05/02/2013 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 0 0
04/02/2013 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 0 0
01/02/2013 9,000 -0.20 ▼ -2.17 8,900 9,100 8,800 2,600 23,400,000
31/01/2013 9,200 0.40 ▲ 4.55 8,900 9,200 8,900 3,200 29,440,000
30/01/2013 8,800 -0.20 ▼ -2.22 9,000 9,000 8,800 3,200 28,160,000
29/01/2013 9,000 0.10 ▲ 1.12 9,000 9,000 9,000 500 4,500,000
28/01/2013 8,900 0.20 ▲ 2.30 9,400 9,400 8,900 7,800 69,420,000
25/01/2013 8,700 -0.90 ▼ -9.38 8,900 8,900 8,700 3,800 33,060,000
24/01/2013 9,600 0.50 ▲ 5.49 8,400 9,600 8,400 300 2,880,000
23/01/2013 9,100 -0.50 ▼ -5.21 9,100 9,100 9,100 100 910,000
22/01/2013 9,600 0.00 ■■ 0.00 9,600 9,600 9,600 0 0
21/01/2013 9,600 0.30 ▲ 3.23 9,600 9,600 9,600 100 960,000
18/01/2013 9,300 0.40 ▲ 4.49 8,900 9,300 8,900 6,600 61,380,000
17/01/2013 8,900 0.00 ■■ 0.00 8,900 8,900 8,900 27,300 242,970,000
16/01/2013 8,900 0.00 ■■ 0.00 9,000 9,000 8,700 7,400 65,860,000
15/01/2013 8,900 0.00 ■■ 0.00 8,900 8,900 8,900 15,000 133,500,000
14/01/2013 8,900 0.00 ■■ 0.00 8,700 8,900 8,700 6,100 54,290,000
11/01/2013 8,900 0.00 ■■ 0.00 8,900 8,900 8,900 5,000 44,500,000
10/01/2013 8,900 0.00 ■■ 0.00 8,500 8,900 8,500 600 5,340,000
09/01/2013 8,900 -0.30 ▼ -3.26 9,100 9,100 8,900 10,000 89,000,000
08/01/2013 9,200 -0.50 ▼ -5.15 9,200 9,200 9,200 1,200 11,040,000
07/01/2013 9,700 0.10 ▲ 1.04 9,400 9,700 9,400 6,100 59,170,000
04/01/2013 9,600 0.10 ▲ 1.05 9,300 9,600 9,300 12,400 119,040,000
03/01/2013 9,500 0.20 ▲ 2.15 9,300 9,500 8,700 1,300 12,350,000
02/01/2013 9,300 0.00 ■■ 0.00 9,300 9,300 9,300 0 0
28/12/2012 9,300 -0.20 ▼ -2.11 9,000 9,300 8,900 5,300 49,290,000
27/12/2012 9,500 0.30 ▲ 3.26 9,000 9,500 8,700 1,200 11,400,000
26/12/2012 9,200 0.00 ■■ 0.00 9,200 9,200 9,200 1,000 9,200,000
25/12/2012 9,200 0.00 ■■ 0.00 9,200 9,200 9,200 0 0
24/12/2012 9,200 0.20 ▲ 2.22 9,200 9,200 9,200 100 920,000
21/12/2012 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 300 2,700,000
20/12/2012 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 0 0
19/12/2012 9,000 0.20 ▲ 2.27 9,000 9,000 9,000 100 900,000
18/12/2012 8,800 0.00 ■■ 0.00 8,500 8,800 8,500 600 5,280,000
17/12/2012 8,800 0.00 ■■ 0.00 8,800 8,800 8,800 0 0
14/12/2012 8,800 0.00 ■■ 0.00 8,800 8,800 8,800 0 0
13/12/2012 8,800 0.00 ■■ 0.00 8,800 8,800 8,800 0 0
12/12/2012 8,800 -0.20 ▼ -2.22 9,000 9,000 8,800 1,300 11,440,000
11/12/2012 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 0 0
10/12/2012 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 0 0
07/12/2012 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 0 0
06/12/2012 9,000 -0.40 ▼ -4.26 9,000 9,000 9,000 3,000 27,000,000
05/12/2012 9,400 0.50 ▲ 5.62 8,600 9,400 8,600 200 1,880,000
04/12/2012 8,900 -0.20 ▼ -2.20 9,000 9,000 8,900 1,100 9,790,000
03/12/2012 9,100 0.00 ■■ 0.00 9,100 9,100 9,100 0 0
30/11/2012 9,100 0.00 ■■ 0.00 9,100 9,100 9,100 0 0
29/11/2012 9,100 0.00 ■■ 0.00 9,100 9,100 9,100 0 0
28/11/2012 9,100 0.00 ■■ 0.00 9,100 9,100 9,100 0 0
27/11/2012 9,100 0.00 ■■ 0.00 9,100 9,100 9,100 0 0
26/11/2012 9,100 0.00 ■■ 0.00 9,100 9,100 9,100 0 0
23/11/2012 9,100 0.00 ■■ 0.00 9,100 9,100 9,100 0 0
22/11/2012 9,100 -0.10 ▼ -1.09 9,100 9,100 9,100 200 1,820,000
21/11/2012 9,200 0.00 ■■ 0.00 9,200 9,200 9,200 0 0
20/11/2012 9,200 0.00 ■■ 0.00 9,200 9,200 9,200 0 0
19/11/2012 9,200 0.00 ■■ 0.00 9,200 9,200 9,200 0 0
16/11/2012 9,200 0.00 ■■ 0.00 9,200 9,200 9,200 0 0
15/11/2012 9,200 0.00 ■■ 0.00 9,200 9,200 9,200 0 0
14/11/2012 9,200 0.00 ■■ 0.00 9,200 9,200 9,200 0 0
13/11/2012 9,200 0.00 ■■ 0.00 9,200 9,200 9,200 0 0
12/11/2012 9,200 0.00 ■■ 0.00 9,200 9,200 9,200 0 0
09/11/2012 9,200 0.00 ■■ 0.00 9,200 9,200 9,200 0 0
08/11/2012 9,200 0.00 ■■ 0.00 9,200 9,200 9,200 0 0
07/11/2012 9,200 0.00 ■■ 0.00 9,200 9,200 9,200 0 0
06/11/2012 9,200 0.60 ▲ 6.98 8,200 9,200 8,000 500 4,600,000
05/11/2012 8,600 -0.40 ▼ -4.44 8,600 8,600 8,600 200 1,720,000
02/11/2012 9,000 -0.30 ▼ -3.23 8,800 9,000 8,800 1,100 9,900,000
01/11/2012 9,300 0.30 ▲ 3.33 9,300 9,300 9,300 100 930,000
31/10/2012 9,000 -0.50 ▼ -5.26 9,000 9,000 8,900 700 6,300,000
30/10/2012 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 0 0
29/10/2012 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 0 0
26/10/2012 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 0 0
25/10/2012 9,500 -0.10 ▼ -1.04 9,500 9,500 9,500 100 950,000
24/10/2012 9,600 -0.10 ▼ -1.03 9,400 9,600 9,100 1,800 17,280,000
23/10/2012 9,700 0.00 ■■ 0.00 9,400 9,700 9,400 200 1,940,000
22/10/2012 9,700 0.00 ■■ 0.00 9,700 9,700 9,700 0 0
19/10/2012 9,700 0.00 ■■ 0.00 9,700 9,700 9,700 0 0
18/10/2012 9,700 0.00 ■■ 0.00 9,700 9,700 9,700 0 0
17/10/2012 9,700 0.60 ▲ 6.59 8,500 9,700 8,500 200 1,940,000
16/10/2012 9,100 0.10 ▲ 1.11 9,000 9,100 9,000 2,700 24,570,000
15/10/2012 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 0 0
12/10/2012 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 0 0
11/10/2012 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 0 0
10/10/2012 9,000 0.40 ▲ 4.65 9,000 9,000 9,000 100 900,000
09/10/2012 8,600 -0.20 ▼ -2.27 8,600 8,600 8,600 1,000 8,600,000
08/10/2012 8,800 0.00 ■■ 0.00 8,800 8,800 8,800 0 0
05/10/2012 8,800 0.00 ■■ 0.00 8,800 8,800 8,800 0 0
04/10/2012 8,800 -0.40 ▼ -4.35 8,700 8,800 8,700 1,200 10,560,000
03/10/2012 9,200 0.40 ▲ 4.55 9,200 9,200 9,200 100 920,000
02/10/2012 8,800 0.00 ■■ 0.00 8,800 8,800 8,800 0 0
01/10/2012 8,800 -0.50 ▼ -5.38 8,700 9,300 8,700 2,700 23,760,000
28/09/2012 9,300 -0.40 ▼ -4.12 9,300 9,300 9,300 200 1,860,000
27/09/2012 9,700 0.00 ■■ 0.00 9,700 9,700 9,700 0 0
26/09/2012 9,700 0.00 ■■ 0.00 9,700 9,700 9,700 0 0
25/09/2012 9,700 0.00 ■■ 0.00 9,700 9,700 9,100 300 2,910,000
24/09/2012 9,700 0.00 ■■ 0.00 9,700 9,700 9,700 0 0
21/09/2012 9,700 0.40 ▲ 4.30 9,700 9,700 9,700 100 970,000
20/09/2012 9,300 -0.20 ▼ -2.11 9,300 9,300 9,000 1,700 15,810,000
19/09/2012 9,500 -0.50 ▼ -5.00 9,500 9,500 9,500 700 6,650,000
18/09/2012 10,000 0.10 ▲ 1.01 10,000 10,000 10,000 20,700 207,000,000
17/09/2012 9,900 0.00 ■■ 0.00 9,900 9,900 9,900 0 0
14/09/2012 9,900 -0.10 ▼ -1.00 9,900 9,900 9,900 0 0
13/09/2012 10,000 -0.10 ▼ -0.99 9,500 10,000 9,500 2,100 21,000,000
12/09/2012 10,100 -0.70 ▼ -6.48 10,100 10,100 10,100 400 4,040,000
11/09/2012 10,800 0.00 ■■ 0.00 10,800 10,800 10,800 0 0
10/09/2012 10,800 0.10 ▲ 0.93 10,700 10,800 10,700 400 4,320,000
07/09/2012 10,700 0.70 ▲ 7.00 10,700 10,700 10,700 100 1,070,000
06/09/2012 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 2,000 20,000,000
05/09/2012 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 1,400 14,000,000
04/09/2012 10,000 -0.10 ▼ -0.99 10,000 10,000 10,000 600 6,000,000
31/08/2012 10,100 0.00 ■■ 0.00 10,100 10,100 10,100 0 0
30/08/2012 10,100 0.60 ▲ 6.32 10,000 10,100 10,000 4,100 41,410,000
29/08/2012 9,500 0.20 ▲ 2.15 9,500 9,500 9,500 500 4,750,000
28/08/2012 9,300 0.60 ▲ 6.90 9,000 9,300 9,000 600 5,580,000
27/08/2012 8,700 -0.60 ▼ -6.45 9,300 9,300 8,700 1,600 13,920,000
24/08/2012 9,300 0.00 ■■ 0.00 8,700 9,300 8,700 5,600 52,080,000
23/08/2012 9,300 -0.70 ▼ -7.00 9,300 9,300 9,300 2,000 18,600,000
22/08/2012 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 500 5,000,000
21/08/2012 10,000 -0.30 ▼ -2.91 9,800 10,000 9,700 1,600 16,000,000
20/08/2012 10,300 -0.10 ▼ -0.96 10,400 10,400 10,300 1,000 10,300,000
17/08/2012 10,400 0.00 ■■ 0.00 10,400 10,400 10,400 500 5,200,000
16/08/2012 10,400 0.00 ■■ 0.00 10,400 10,400 10,400 0 0
15/08/2012 10,400 0.10 ▲ 0.97 10,500 10,500 10,400 1,600 16,640,000
14/08/2012 10,300 -0.30 ▼ -2.83 11,000 11,300 10,300 800 8,240,000
13/08/2012 10,600 0.00 ■■ 0.00 10,600 10,600 10,600 0 0
10/08/2012 10,600 0.00 ■■ 0.00 10,600 10,600 10,600 100 1,060,000
09/08/2012 10,600 -0.70 ▼ -6.19 10,600 10,600 10,600 400 4,240,000
08/08/2012 11,300 0.00 ■■ 0.00 11,300 11,300 11,300 0 0
07/08/2012 11,300 0.00 ■■ 0.00 11,300 11,300 11,300 0 0
06/08/2012 11,300 0.00 ■■ 0.00 11,300 11,300 11,300 0 0
03/08/2012 11,300 -0.70 ▼ -5.83 11,300 11,300 11,200 600 6,780,000
02/08/2012 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 0 0
01/08/2012 12,000 0.40 ▲ 3.45 12,000 12,000 12,000 200 2,400,000
31/07/2012 11,600 0.00 ■■ 0.00 11,600 11,600 11,600 0 0
30/07/2012 11,600 0.00 ■■ 0.00 11,600 11,600 11,600 0 0
27/07/2012 11,600 -0.70 ▼ -5.69 11,600 11,600 11,600 1,000 11,600,000
26/07/2012 12,300 0.00 ■■ 0.00 12,300 12,300 12,300 0 0
25/07/2012 12,300 0.00 ■■ 0.00 11,500 12,300 11,500 200 2,460,000
24/07/2012 12,300 0.00 ■■ 0.00 12,300 12,300 12,300 100 1,230,000
23/07/2012 12,300 0.00 ■■ 0.00 12,300 12,300 12,300 0 0
20/07/2012 12,300 0.00 ■■ 0.00 12,300 12,300 12,300 0 0
19/07/2012 12,300 0.00 ■■ 0.00 12,300 12,300 12,300 0 0
18/07/2012 12,300 0.80 ▲ 6.96 12,200 12,300 12,200 600 7,380,000
17/07/2012 11,500 0.00 ■■ 0.00 11,000 11,500 11,000 1,400 16,100,000
16/07/2012 11,500 0.00 ■■ 0.00 11,500 11,500 11,500 5,400 62,100,000
13/07/2012 11,500 -0.30 ▼ -2.54 11,500 11,500 11,500 200 2,300,000
12/07/2012 11,800 0.00 ■■ 0.00 11,800 11,800 11,800 0 0
11/07/2012 11,800 0.60 ▲ 5.36 11,800 11,800 11,800 400 4,720,000
10/07/2012 11,200 -0.80 ▼ -6.67 11,200 11,200 11,200 100 1,120,000
09/07/2012 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 0 0
06/07/2012 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 0 0
05/07/2012 12,000 0.50 ▲ 4.35 10,700 12,000 10,700 200 2,400,000
04/07/2012 11,500 0.30 ▲ 2.68 10,500 11,500 10,500 400 4,600,000
03/07/2012 11,200 0.00 ■■ 0.00 11,200 11,200 11,200 0 0
02/07/2012 11,200 -0.80 ▼ -6.67 11,200 11,400 11,200 2,800 31,360,000
29/06/2012 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 0 0
28/06/2012 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 0 0
27/06/2012 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 0 0
26/06/2012 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 0 0
25/06/2012 12,000 -0.20 ▼ -1.64 13,000 13,000 12,000 1,600 19,200,000
22/06/2012 12,200 0.00 ■■ 0.00 12,200 12,600 12,200 4,000 48,800,000
21/06/2012 12,200 0.10 ▲ 0.83 12,300 12,300 12,200 3,000 36,600,000
20/06/2012 12,100 0.00 ■■ 0.00 11,300 12,100 11,300 2,300 27,830,000
19/06/2012 12,100 0.00 ■■ 0.00 12,100 12,100 12,100 1,100 13,310,000
18/06/2012 12,100 0.10 ▲ 0.83 12,000 12,100 12,000 2,200 26,620,000
15/06/2012 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 0 0
14/06/2012 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 0 0
13/06/2012 12,000 0.00 ■■ 0.00 11,700 12,000 11,700 2,400 28,800,000
12/06/2012 12,000 -0.30 ▼ -2.44 11,800 12,000 11,800 1,400 16,800,000
11/06/2012 12,300 0.20 ▲ 1.65 11,800 12,300 11,800 900 11,070,000
08/06/2012 12,100 0.20 ▲ 1.68 12,700 12,700 12,100 3,600 43,560,000
07/06/2012 11,900 0.60 ▲ 5.31 11,500 11,900 11,500 3,000 35,700,000
06/06/2012 11,300 0.00 ■■ 0.00 10,800 11,300 10,700 3,900 44,070,000
05/06/2012 11,300 0.30 ▲ 2.73 11,000 11,300 11,000 300 3,390,000
04/06/2012 11,000 -1.50 ▼ -12.00 11,500 11,500 11,000 9,000 99,000,000
01/06/2012 12,500 0.80 ▲ 6.84 11,500 12,500 11,500 6,600 82,500,000
31/05/2012 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 500 6,000,000
30/05/2012 12,000 0.00 ■■ 0.00 11,500 12,000 11,500 600 7,200,000
29/05/2012 12,000 -0.50 ▼ -4.00 12,000 12,000 12,000 800 9,600,000
28/05/2012 12,500 -0.70 ▼ -5.30 12,300 12,500 12,300 1,400 17,500,000
25/05/2012 13,200 0.80 ▲ 6.45 13,200 13,200 13,200 100 1,320,000
24/05/2012 12,400 -0.90 ▼ -6.77 12,500 12,500 12,400 1,200 14,880,000
23/05/2012 13,300 0.00 ■■ 0.00 13,300 13,300 13,300 0 0
22/05/2012 13,300 0.00 ■■ 0.00 13,300 13,300 13,300 0 0
21/05/2012 13,300 0.00 ■■ 0.00 13,300 13,300 13,300 0 0
18/05/2012 13,300 0.00 ■■ 0.00 13,300 13,300 13,300 0 0
17/05/2012 13,300 0.00 ■■ 0.00 13,300 13,300 13,300 0 0
16/05/2012 13,300 -0.70 ▼ -5.00 13,300 13,300 13,100 5,200 69,160,000
15/05/2012 14,000 -0.40 ▼ -2.78 14,000 14,000 13,800 1,300 18,200,000
14/05/2012 14,400 0.00 ■■ 0.00 14,400 14,400 14,400 0 0
11/05/2012 14,400 -0.80 ▼ -5.26 14,500 14,500 14,400 700 10,080,000
10/05/2012 15,200 -0.20 ▼ -1.30 15,500 16,400 15,200 4,600 69,920,000
09/05/2012 15,400 0.00 ■■ 0.00 15,400 15,400 15,300 600 9,240,000
08/05/2012 15,400 0.90 ▲ 6.21 14,600 15,400 14,600 600 9,240,000
07/05/2012 14,500 -0.40 ▼ -2.68 15,400 15,400 14,500 2,600 37,700,000
04/05/2012 14,900 0.90 ▲ 6.43 14,600 14,900 14,600 6,800 101,320,000
03/05/2012 14,000 -0.50 ▼ -3.45 14,500 14,700 14,000 6,300 88,200,000
02/05/2012 14,500 -0.50 ▼ -3.33 14,500 14,500 14,500 3,400 49,300,000
27/04/2012 15,000 0.40 ▲ 2.74 14,900 15,000 14,900 2,500 37,500,000
26/04/2012 14,600 0.00 ■■ 0.00 14,600 14,600 14,600 0 0
25/04/2012 14,600 0.10 ▲ 0.69 14,400 14,600 14,400 400 5,840,000
24/04/2012 14,500 -0.20 ▼ -1.36 14,500 14,500 14,500 6,000 87,000,000
23/04/2012 14,700 -0.10 ▼ -0.68 14,600 14,700 14,600 1,800 26,460,000
20/04/2012 14,800 0.60 ▲ 4.23 14,800 14,800 14,800 100 1,480,000
19/04/2012 14,200 -0.80 ▼ -5.33 14,200 14,200 14,200 1,100 15,620,000
18/04/2012 15,000 -0.20 ▼ -1.32 15,000 15,000 14,700 6,200 93,000,000
17/04/2012 15,200 0.40 ▲ 2.70 15,000 15,300 14,700 4,000 60,800,000
16/04/2012 14,800 0.10 ▲ 0.68 14,600 14,900 14,600 10,400 153,920,000
13/04/2012 14,700 -0.30 ▼ -2.00 14,500 14,700 14,300 700 10,290,000
12/04/2012 15,000 0.90 ▲ 6.38 14,100 15,000 14,100 8,600 129,000,000
11/04/2012 14,100 -0.10 ▼ -0.70 13,500 14,100 13,500 2,600 36,660,000
10/04/2012 14,200 0.60 ▲ 4.41 14,000 14,200 14,000 300 4,260,000
09/04/2012 13,600 -0.30 ▼ -2.16 13,600 13,600 13,600 500 6,800,000
06/04/2012 13,900 -0.20 ▼ -1.42 13,900 13,900 13,900 100 1,390,000
05/04/2012 14,100 0.10 ▲ 0.71 13,000 14,100 13,000 5,200 73,320,000
04/04/2012 14,000 0.20 ▲ 1.45 13,200 14,000 13,200 800 11,200,000
03/04/2012 13,800 -0.20 ▼ -1.43 13,800 13,800 13,800 2,000 27,600,000
30/03/2012 14,000 0.70 ▲ 5.26 14,000 14,000 14,000 100 1,400,000
29/03/2012 13,300 -0.10 ▼ -0.75 13,500 13,500 13,200 8,900 118,370,000
28/03/2012 13,400 -0.10 ▼ -0.74 13,300 13,400 13,300 400 5,360,000
27/03/2012 13,500 -0.10 ▼ -0.74 13,900 13,900 13,500 2,300 31,050,000
26/03/2012 13,600 -0.40 ▼ -2.86 13,300 14,100 13,300 1,400 19,040,000
23/03/2012 14,000 0.00 ■■ 0.00 14,100 14,100 14,000 3,000 42,000,000
22/03/2012 14,000 -0.50 ▼ -3.45 13,400 14,200 13,400 1,600 22,400,000
21/03/2012 14,500 0.00 ■■ 0.00 14,500 14,500 13,500 19,200 278,400,000
20/03/2012 14,500 0.00 ■■ 0.00 14,500 14,500 14,500 4,500 65,250,000
19/03/2012 14,500 0.00 ■■ 0.00 14,500 14,500 14,500 0 0
16/03/2012 14,500 -0.10 ▼ -0.68 14,500 14,500 14,500 0 0
15/03/2012 14,600 0.60 ▲ 4.29 14,300 14,600 14,300 2,300 33,580,000
14/03/2012 14,000 0.50 ▲ 3.70 13,500 14,000 13,500 2,100 29,400,000
13/03/2012 13,500 0.50 ▲ 3.85 12,400 13,500 12,400 2,200 29,700,000
12/03/2012 13,000 0.00 ■■ 0.00 12,600 13,000 12,600 2,200 28,600,000
09/03/2012 13,000 -0.90 ▼ -6.47 13,000 13,000 13,000 3,000 39,000,000
08/03/2012 13,900 0.00 ■■ 0.00 13,600 13,900 13,600 1,000 13,900,000
07/03/2012 13,900 0.70 ▲ 5.30 12,600 13,900 12,300 6,200 86,180,000
06/03/2012 13,200 0.10 ▲ 0.76 13,200 13,200 13,100 6,600 87,120,000
05/03/2012 13,100 0.30 ▲ 2.34 13,100 13,100 13,100 7,500 98,250,000
02/03/2012 12,800 0.60 ▲ 4.92 12,300 12,800 12,000 6,700 85,760,000
01/03/2012 12,200 -0.40 ▼ -3.17 12,600 12,700 12,200 13,000 158,600,000
29/02/2012 12,600 -0.40 ▼ -3.08 12,900 12,900 12,500 3,700 46,620,000
28/02/2012 13,000 -0.80 ▼ -5.80 13,000 13,000 12,900 4,200 54,600,000
27/02/2012 13,800 1.00 ▲ 7.81 13,800 13,800 13,800 0 0
24/02/2012 12,800 -0.60 ▼ -4.48 14,300 14,300 12,800 2,000 25,600,000
23/02/2012 13,400 0.20 ▲ 1.52 13,200 13,500 13,200 1,500 20,100,000
22/02/2012 13,200 -0.10 ▼ -0.75 13,200 13,200 13,200 500 6,600,000
21/02/2012 13,300 0.00 ■■ 0.00 13,300 13,300 13,300 5,000 66,500,000
20/02/2012 13,300 0.90 ▲ 7.26 13,300 13,300 13,300 1,500 19,950,000
17/02/2012 12,400 -0.80 ▼ -6.06 12,500 12,500 12,400 200 2,480,000
16/02/2012 13,200 0.00 ■■ 0.00 13,200 13,200 13,200 1,000 13,200,000
15/02/2012 13,200 0.00 ■■ 0.00 13,200 13,200 13,200 0 0
14/02/2012 13,200 0.00 ■■ 0.00 13,200 13,200 13,200 0 0
13/02/2012 13,200 -0.90 ▼ -6.38 13,200 13,200 13,200 100 1,320,000
10/02/2012 14,100 0.00 ■■ 0.00 14,100 14,100 14,100 0 0
09/02/2012 14,100 0.00 ■■ 0.00 14,100 14,100 14,100 0 0
08/02/2012 14,100 0.00 ■■ 0.00 14,200 14,200 14,100 300 4,230,000
07/02/2012 14,100 0.20 ▲ 1.44 14,100 14,100 14,100 1,000 14,100,000
06/02/2012 13,900 0.00 ■■ 0.00 13,900 13,900 13,900 0 0
03/02/2012 13,900 0.00 ■■ 0.00 13,900 13,900 13,900 0 0
02/02/2012 13,900 0.90 ▲ 6.92 13,900 13,900 13,900 100 1,390,000
01/02/2012 13,000 -0.80 ▼ -5.80 13,000 13,000 13,000 500 6,500,000
31/01/2012 13,800 0.10 ▲ 0.73 13,800 13,800 13,800 400 5,520,000
30/01/2012 13,700 0.00 ■■ 0.00 13,700 13,700 13,700 0 0
20/01/2012 13,700 0.30 ▲ 2.24 13,700 13,700 13,700 0 0
19/01/2012 13,400 0.00 ■■ 0.00 14,000 14,000 13,400 400 5,360,000
18/01/2012 13,400 0.00 ■■ 0.00 13,400 13,400 13,400 0 0
17/01/2012 13,400 0.00 ■■ 0.00 13,400 13,400 13,400 0 0
16/01/2012 13,400 0.00 ■■ 0.00 13,400 13,400 13,400 0 0
13/01/2012 13,400 0.00 ■■ 0.00 13,400 13,400 13,400 0 0
12/01/2012 13,400 0.00 ■■ 0.00 13,400 13,400 13,400 0 0
11/01/2012 13,400 -1.00 ▼ -6.94 13,400 13,400 13,400 100 1,340,000
10/01/2012 14,400 0.00 ■■ 0.00 14,400 14,400 14,400 0 0
09/01/2012 14,400 0.00 ■■ 0.00 14,400 14,400 14,400 0 0
06/01/2012 14,400 0.00 ■■ 0.00 14,400 14,400 14,400 0 0
05/01/2012 14,400 0.90 ▲ 6.67 14,400 14,400 14,400 100 1,440,000
04/01/2012 13,500 -0.50 ▼ -3.57 13,500 13,500 13,500 1,000 13,500,000
03/01/2012 14,000 -0.10 ▼ -0.71 14,000 14,000 14,000 0 0
30/12/2011 14,100 0.90 ▲ 6.82 13,200 14,100 13,200 3,800 53,580,000
29/12/2011 13,200 0.80 ▲ 6.45 13,000 13,200 13,000 1,300 17,160,000
28/12/2011 12,400 0.60 ▲ 5.08 12,000 12,400 12,000 1,700 21,080,000
27/12/2011 11,800 0.60 ▲ 5.36 11,500 11,800 11,500 6,800 80,240,000
26/12/2011 11,200 -0.10 ▼ -0.88 11,100 11,200 11,000 6,700 75,040,000
23/12/2011 11,300 0.20 ▲ 1.80 11,900 11,900 10,700 2,300 25,990,000
22/12/2011 11,100 -0.30 ▼ -2.63 11,400 11,400 11,100 3,600 39,960,000
21/12/2011 11,400 -0.60 ▼ -5.00 11,400 11,400 11,400 100 1,140,000
20/12/2011 12,000 -0.30 ▼ -2.44 12,000 12,900 12,000 2,300 27,600,000
19/12/2011 12,300 -0.90 ▼ -6.82 12,300 13,200 12,300 1,500 18,450,000
16/12/2011 13,200 0.20 ▲ 1.54 13,200 13,200 13,200 1,900 25,080,000
15/12/2011 13,000 0.00 ■■ 0.00 13,300 13,300 13,000 1,500 19,500,000
14/12/2011 13,000 -0.20 ▼ -1.52 13,400 13,400 13,000 1,100 14,300,000
13/12/2011 13,200 0.40 ▲ 3.12 13,400 13,400 13,200 400 5,280,000
12/12/2011 12,800 -0.80 ▼ -5.88 13,000 13,000 12,800 2,000 25,600,000
09/12/2011 13,600 0.00 ■■ 0.00 14,400 14,400 13,600 2,200 29,920,000
08/12/2011 13,600 0.80 ▲ 6.25 13,600 13,600 13,300 1,100 14,960,000
07/12/2011 12,800 -0.40 ▼ -3.03 12,800 12,800 12,800 100 1,280,000
06/12/2011 13,200 0.10 ▲ 0.76 13,100 13,200 12,600 1,200 15,840,000
05/12/2011 13,100 0.00 ■■ 0.00 13,100 13,100 13,100 0 0
02/12/2011 13,100 0.00 ■■ 0.00 13,100 13,100 13,100 500 6,550,000
01/12/2011 13,100 0.00 ■■ 0.00 13,100 13,100 13,100 100 1,310,000
30/11/2011 13,100 -0.90 ▼ -6.43 13,100 13,100 13,100 1,100 14,410,000
29/11/2011 14,000 -0.70 ▼ -4.76 14,000 14,000 14,000 100 1,400,000
28/11/2011 14,700 -1.10 ▼ -6.96 14,800 14,800 14,700 700 10,290,000
25/11/2011 15,800 -0.20 ▼ -1.25 15,800 15,800 15,800 0 0
24/11/2011 16,000 -0.20 ▼ -1.23 15,200 16,200 15,200 1,400 22,400,000
23/11/2011 16,200 -1.30 ▼ -7.43 16,200 16,200 16,200 100 1,620,000
22/11/2011 17,500 -1.10 ▼ -5.91 17,300 17,500 17,300 200 3,500,000
21/11/2011 18,600 -1.30 ▼ -6.53 18,600 18,600 18,600 100 1,860,000
18/11/2011 19,900 0.00 ■■ 0.00 19,900 19,900 19,900 0 0
17/11/2011 19,900 0.00 ■■ 0.00 19,900 19,900 19,900 0 0
16/11/2011 19,900 0.00 ■■ 0.00 19,900 19,900 19,900 0 0
15/11/2011 19,900 0.00 ■■ 0.00 19,900 19,900 19,900 0 0
14/11/2011 19,900 0.00 ■■ 0.00 19,900 19,900 19,900 0 0
11/11/2011 19,900 0.00 ■■ 0.00 19,900 19,900 19,900 0 0
10/11/2011 19,900 1.20 ▲ 6.42 19,900 19,900 19,900 10,000 199,000,000
09/11/2011 18,700 1.20 ▲ 6.86 18,700 18,700 18,700 200 3,740,000
08/11/2011 17,500 1.00 ▲ 6.06 17,500 17,500 17,500 400 7,000,000
07/11/2011 21,300 1.30 ▲ 6.50 21,300 21,300 21,200 900 19,170,000
04/11/2011 20,000 0.00 ■■ 0.00 20,000 20,000 20,000 100 2,000,000
03/11/2011 20,000 0.00 ■■ 0.00 20,000 20,000 20,000 0 0
02/11/2011 20,000 -0.70 ▼ -3.38 20,000 20,000 20,000 1,000 20,000,000
01/11/2011 20,700 0.20 ▲ 0.98 20,500 21,900 20,500 4,700 97,290,000
31/10/2011 20,500 1.00 ▲ 5.13 20,500 20,500 20,500 200 4,100,000
28/10/2011 19,500 -1.20 ▼ -5.80 19,500 19,900 19,500 1,000 19,500,000
27/10/2011 20,700 1.40 ▲ 7.25 18,300 20,700 18,200 4,200 86,940,000
26/10/2011 19,300 -1.40 ▼ -6.76 19,500 19,500 19,300 600 11,580,000
25/10/2011 20,700 1.30 ▲ 6.70 20,700 20,700 20,700 100 2,070,000
24/10/2011 19,400 -0.90 ▼ -4.43 19,400 19,400 19,400 100 1,940,000
21/10/2011 20,300 -1.40 ▼ -6.45 20,500 20,600 20,300 1,100 22,330,000
20/10/2011 21,700 0.00 ■■ 0.00 21,700 21,700 21,700 0 0
19/10/2011 21,700 0.00 ■■ 0.00 21,700 21,700 21,700 0 0
18/10/2011 21,700 0.00 ■■ 0.00 21,700 21,700 21,700 0 0
17/10/2011 21,700 0.00 ■■ 0.00 21,700 21,700 21,700 0 0
14/10/2011 21,700 0.00 ■■ 0.00 21,700 21,700 21,700 0 0
13/10/2011 21,700 0.00 ■■ 0.00 21,700 21,700 21,700 0 0
12/10/2011 21,700 -1.20 ▼ -5.24 22,000 22,000 21,700 1,300 28,210,000
11/10/2011 22,900 0.00 ■■ 0.00 22,900 22,900 22,900 0 0
10/10/2011 22,900 0.00 ■■ 0.00 22,900 22,900 22,900 0 0
07/10/2011 22,900 -0.40 ▼ -1.72 22,900 22,900 22,900 0 0
06/10/2011 23,300 1.40 ▲ 6.39 20,700 23,300 20,700 1,200 27,960,000
05/10/2011 21,900 1.40 ▲ 6.83 21,800 21,900 21,800 1,000 21,900,000
04/10/2011 20,500 0.00 ■■ 0.00 20,500 20,500 20,500 0 0
03/10/2011 20,500 -1.10 ▼ -5.09 20,500 20,500 20,500 100 2,050,000
30/09/2011 21,600 -1.90 ▼ -8.09 21,700 21,700 21,600 300 6,480,000
29/09/2011 23,500 1.50 ▲ 6.82 23,000 23,500 23,000 1,100 25,850,000
28/09/2011 22,000 -1.30 ▼ -5.58 22,000 22,000 22,000 100 2,200,000
27/09/2011 23,300 -1.60 ▼ -6.43 23,300 23,300 23,300 500 11,650,000
26/09/2011 24,900 0.00 ■■ 0.00 24,900 24,900 24,900 0 0
23/09/2011 24,900 -1.80 ▼ -6.74 24,900 24,900 24,900 500 12,450,000
22/09/2011 26,700 0.00 ■■ 0.00 26,700 26,700 26,700 0 0
21/09/2011 26,700 0.00 ■■ 0.00 26,700 26,700 26,700 0 0
20/09/2011 26,700 0.70 ▲ 2.69 26,600 26,700 26,600 1,000 26,700,000
19/09/2011 26,000 1.40 ▲ 5.69 23,100 26,000 23,100 600 15,600,000
16/09/2011 24,600 -0.90 ▼ -3.53 25,000 25,000 24,600 400 9,840,000
15/09/2011 25,500 -1.20 ▼ -4.49 26,700 26,700 25,500 700 17,850,000
14/09/2011 26,700 0.00 ■■ 0.00 26,700 26,700 26,700 0 0
13/09/2011 26,700 0.10 ▲ 0.38 26,700 26,700 26,700 2,000 53,400,000
12/09/2011 26,600 1.70 ▲ 6.83 26,500 26,600 26,400 4,000 106,400,000
09/09/2011 24,900 1.60 ▲ 6.87 24,900 24,900 24,900 1,000 24,900,000
08/09/2011 23,300 1.50 ▲ 6.88 23,300 23,300 23,300 1,000 23,300,000
07/09/2011 21,800 -3.00 ▼ -12.10 21,800 21,800 21,800 200 4,360,000
06/09/2011 24,800 1.20 ▲ 5.08 22,200 24,800 22,100 1,700 42,160,000
05/09/2011 23,600 -1.30 ▼ -5.22 23,600 23,600 23,600 100 2,360,000
01/09/2011 24,900 1.70 ▲ 7.33 22,800 24,900 22,500 2,500 62,250,000
31/08/2011 23,200 -1.70 ▼ -6.83 23,900 23,900 23,200 500 11,600,000
30/08/2011 24,900 1.60 ▲ 6.87 24,900 24,900 24,900 100 2,490,000
29/08/2011 23,300 0.10 ▲ 0.43 23,300 23,300 23,300 0 0
26/08/2011 23,200 -1.70 ▼ -6.83 23,300 23,300 23,200 400 9,280,000
25/08/2011 24,900 0.00 ■■ 0.00 24,900 24,900 24,900 0 0
24/08/2011 24,900 0.00 ■■ 0.00 24,900 24,900 24,900 0 0
23/08/2011 24,900 -1.80 ▼ -6.74 24,900 24,900 24,900 200 4,980,000
22/08/2011 26,700 1.50 ▲ 5.95 26,700 26,700 26,700 100 2,670,000
19/08/2011 25,200 -1.80 ▼ -6.67 25,200 25,200 25,200 100 2,520,000
18/08/2011 27,000 0.90 ▲ 3.45 27,000 27,000 27,000 1,000 27,000,000
17/08/2011 26,100 0.60 ▲ 2.35 26,100 26,100 26,100 300 7,830,000
16/08/2011 25,500 1.60 ▲ 6.69 25,500 25,500 25,500 1,500 38,250,000
15/08/2011 23,900 -1.70 ▼ -6.64 23,900 23,900 23,900 1,000 23,900,000
12/08/2011 25,600 -0.10 ▼ -0.39 25,600 25,600 25,600 100 2,560,000
11/08/2011 25,700 -1.90 ▼ -6.88 25,700 25,700 25,700 3,400 87,380,000
10/08/2011 27,600 0.00 ■■ 0.00 27,600 27,600 27,600 0 0
09/08/2011 27,600 0.00 ■■ 0.00 27,600 27,600 27,600 0 0
08/08/2011 27,600 0.00 ■■ 0.00 27,600 27,600 27,600 0 0
05/08/2011 27,600 0.00 ■■ 0.00 27,600 27,600 27,600 0 0
04/08/2011 27,600 1.70 ▲ 6.56 27,600 27,600 27,600 200 5,520,000
03/08/2011 25,900 1.30 ▲ 5.28 25,900 25,900 25,900 100 2,590,000
02/08/2011 24,600 0.00 ■■ 0.00 24,600 24,600 24,600 0 0
01/08/2011 24,600 -1.40 ▼ -5.38 24,600 24,600 24,600 100 2,460,000
29/07/2011 26,000 -0.30 ▼ -1.14 26,500 26,500 26,000 2,000 52,000,000
28/07/2011 26,300 1.60 ▲ 6.48 23,200 26,300 23,200 1,100 28,930,000
27/07/2011 24,700 1.60 ▲ 6.93 24,600 24,700 24,600 700 17,290,000
26/07/2011 23,100 -0.80 ▼ -3.35 23,100 23,100 23,100 300 6,930,000
25/07/2011 23,900 0.00 ■■ 0.00 23,900 23,900 23,900 0 0
22/07/2011 23,900 -2.00 ▼ -7.72 23,900 23,900 23,900 200 4,780,000
21/07/2011 25,900 0.40 ▲ 1.57 23,800 25,900 23,800 1,200 31,080,000
20/07/2011 25,500 0.60 ▲ 2.41 25,500 25,500 25,500 200 5,100,000
19/07/2011 24,900 1.00 ▲ 4.18 24,900 24,900 24,900 100 2,490,000
18/07/2011 23,900 -1.60 ▼ -6.27 23,900 23,900 23,900 0 0
15/07/2011 25,500 -1.00 ▼ -3.77 23,400 25,500 23,400 500 12,750,000
14/07/2011 26,500 0.40 ▲ 1.53 24,300 26,500 24,300 2,700 71,550,000
13/07/2011 26,100 -1.90 ▼ -6.79 26,100 26,100 26,100 100 2,610,000
12/07/2011 28,000 0.00 ■■ 0.00 28,000 28,000 28,000 0 0
11/07/2011 28,000 1.50 ▲ 5.66 28,000 28,000 28,000 100 2,800,000
08/07/2011 26,500 -0.10 ▼ -0.38 26,500 26,500 26,500 100 2,650,000
07/07/2011 26,600 1.30 ▲ 5.14 26,000 26,900 23,600 16,000 425,600,000
06/07/2011 25,300 -1.30 ▼ -4.89 25,300 25,300 25,300 5,600 141,680,000
05/07/2011 26,600 -1.90 ▼ -6.67 28,000 28,000 26,600 2,900 77,140,000
04/07/2011 28,500 1.40 ▲ 5.17 28,500 28,500 28,500 100 2,850,000
01/07/2011 27,100 0.10 ▲ 0.37 27,100 27,100 27,100 0 0
30/06/2011 27,000 -1.30 ▼ -4.59 30,000 30,000 26,400 6,900 186,300,000
29/06/2011 28,300 -3.70 ▼ -11.56 28,400 28,400 28,300 1,000 28,300,000
28/06/2011 32,000 4.40 ▲ 15.94 29,500 32,000 29,500 2,400 76,800,000
27/06/2011 27,600 -1.80 ▼ -6.12 30,900 30,900 27,600 600 16,560,000
24/06/2011 29,400 -4.00 ▼ -11.98 29,400 29,400 29,400 300 8,820,000
23/06/2011 33,400 2.10 ▲ 6.71 29,200 33,400 29,200 1,100 36,740,000
22/06/2011 31,300 1.90 ▲ 6.46 31,300 31,300 31,300 1,000 31,300,000
21/06/2011 29,400 -2.00 ▼ -6.37 29,400 29,400 29,300 600 17,640,000
20/06/2011 31,400 0.00 ■■ 0.00 31,400 31,400 31,400 0 0
17/06/2011 31,400 -2.30 ▼ -6.82 31,400 31,400 31,400 300 9,420,000
16/06/2011 33,700 -2.50 ▼ -6.91 33,700 33,700 33,700 200 6,740,000
15/06/2011 36,200 0.00 ■■ 0.00 36,200 36,200 36,200 0 0
14/06/2011 36,200 0.20 ▲ 0.56 36,200 36,200 36,200 500 18,100,000
13/06/2011 36,000 4.00 ▲ 12.50 36,500 36,500 32,500 5,000 180,000,000
10/06/2011 32,000 -1.40 ▼ -4.19 34,000 35,700 32,000 2,600 83,200,000
09/06/2011 33,400 0.00 ■■ 0.00 33,400 33,400 33,400 0 0
08/06/2011 33,400 -0.60 ▼ -1.76 33,400 33,400 33,400 0 0
07/06/2011 34,000 2.00 ▲ 6.25 32,900 34,000 32,900 1,000 34,000,000
06/06/2011 32,000 5.20 ▲ 19.40 32,000 32,000 32,000 3,000 96,000,000
03/06/2011 26,800 -2.00 ▼ -6.94 30,500 30,500 26,800 2,200 58,960,000
02/06/2011 28,800 1.80 ▲ 6.67 28,800 28,800 28,800 1,000 28,800,000
01/06/2011 27,000 0.30 ▲ 1.12 27,000 27,000 27,000 200 5,400,000
31/05/2011 26,700 1.70 ▲ 6.80 26,700 26,700 26,700 100 2,670,000
30/05/2011 25,000 0.00 ■■ 0.00 25,000 25,000 25,000 0 0
27/05/2011 25,000 0.50 ▲ 2.04 25,000 25,000 25,000 1,000 25,000,000
26/05/2011 24,500 0.00 ■■ 0.00 21,400 24,500 21,400 4,200 102,900,000
25/05/2011 24,500 1.70 ▲ 7.46 21,500 24,500 21,500 6,500 159,250,000
24/05/2011 22,800 -1.70 ▼ -6.94 23,500 23,500 22,800 1,700 38,760,000
23/05/2011 24,500 0.00 ■■ 0.00 24,500 24,500 24,500 600 14,700,000
20/05/2011 24,500 -1.50 ▼ -5.77 24,800 24,800 24,500 700 17,150,000
19/05/2011 26,000 -0.90 ▼ -3.35 26,000 26,000 26,000 500 13,000,000
18/05/2011 26,900 0.00 ■■ 0.00 26,900 26,900 26,900 0 0
17/05/2011 26,900 0.00 ■■ 0.00 26,900 26,900 26,900 0 0
16/05/2011 26,900 -1.40 ▼ -4.95 26,900 26,900 26,900 100 2,690,000
13/05/2011 28,300 0.00 ■■ 0.00 28,300 28,300 28,300 0 0
12/05/2011 28,300 0.00 ■■ 0.00 28,300 28,300 28,300 0 0
11/05/2011 28,300 0.00 ■■ 0.00 28,300 28,300 28,300 200 5,660,000
10/05/2011 28,300 0.00 ■■ 0.00 28,300 28,300 28,300 0 0
09/05/2011 28,300 0.00 ■■ 0.00 28,300 28,300 28,300 0 0
06/05/2011 28,300 -2.10 ▼ -6.91 28,300 28,300 28,300 100 2,830,000
05/05/2011 30,400 0.00 ■■ 0.00 30,400 30,400 30,400 0 0
04/05/2011 30,400 0.00 ■■ 0.00 30,400 30,400 30,400 0 0
29/04/2011 30,400 -2.20 ▼ -6.75 30,400 30,400 30,400 100 3,040,000
28/04/2011 32,600 0.00 ■■ 0.00 32,600 32,600 32,600 0 0
27/04/2011 32,600 -0.10 ▼ -0.31 32,600 32,600 32,600 0 0
26/04/2011 32,700 1.80 ▲ 5.83 32,500 32,700 32,500 2,000 65,400,000
25/04/2011 30,900 1.90 ▲ 6.55 30,500 30,900 30,500 200 6,180,000
22/04/2011 29,000 -0.40 ▼ -1.36 28,500 29,000 28,500 400 11,600,000
21/04/2011 29,400 -0.90 ▼ -2.97 29,300 29,500 29,300 1,900 55,860,000
20/04/2011 30,300 0.00 ■■ 0.00 30,300 30,300 30,300 0 0
19/04/2011 30,300 -1.00 ▼ -3.19 30,300 30,300 30,300 100 3,030,000
18/04/2011 31,300 0.00 ■■ 0.00 31,100 31,500 31,100 4,100 128,330,000
15/04/2011 31,300 -0.80 ▼ -2.49 32,000 32,000 31,300 1,000 31,300,000
14/04/2011 32,100 0.10 ▲ 0.31 32,100 32,100 32,100 0 0
13/04/2011 32,000 -0.10 ▼ -0.31 32,100 32,200 32,000 1,600 51,200,000
08/04/2011 32,100 -1.40 ▼ -4.18 32,500 32,500 32,100 2,200 70,620,000
07/04/2011 33,500 0.90 ▲ 2.76 33,500 33,500 33,500 100 3,350,000
06/04/2011 32,600 -0.60 ▼ -1.81 34,800 34,800 32,600 500 16,300,000
05/04/2011 33,200 0.90 ▲ 2.79 32,600 33,200 32,600 1,600 53,120,000
04/04/2011 32,300 -1.80 ▼ -5.28 32,300 32,300 32,300 100 3,230,000
01/04/2011 34,100 -0.30 ▼ -0.87 34,100 34,100 34,100 0 0
31/03/2011 34,400 1.20 ▲ 3.61 34,000 34,400 34,000 1,300 44,720,000
30/03/2011 33,200 0.70 ▲ 2.15 33,300 33,300 32,000 400 13,280,000
29/03/2011 32,500 -1.30 ▼ -3.85 32,600 32,600 32,500 500 16,250,000
28/03/2011 33,800 0.80 ▲ 2.42 33,800 33,800 33,800 1,100 37,180,000
25/03/2011 33,000 0.00 ■■ 0.00 32,700 33,000 32,700 200 6,600,000
24/03/2011 33,000 0.70 ▲ 2.17 33,500 33,600 33,000 8,800 290,400,000
23/03/2011 32,300 -0.90 ▼ -2.71 32,000 32,300 32,000 1,100 35,530,000
22/03/2011 33,200 -0.40 ▼ -1.19 33,000 33,600 33,000 3,700 122,840,000
21/03/2011 33,600 -1.40 ▼ -4.00 33,600 33,600 33,600 2,100 70,560,000
18/03/2011 35,000 0.00 ■■ 0.00 33,000 35,000 32,900 3,100 108,500,000
17/03/2011 35,000 1.00 ▲ 2.94 36,200 36,200 34,300 4,700 164,500,000
16/03/2011 34,000 1.80 ▲ 5.59 33,900 34,000 33,900 2,100 71,400,000
15/03/2011 32,200 -1.80 ▼ -5.29 32,000 32,200 32,000 600 19,320,000
14/03/2011 34,000 -2.20 ▼ -6.08 35,800 35,800 34,000 1,600 54,400,000
11/03/2011 36,200 1.20 ▲ 3.43 36,700 36,700 32,600 2,000 72,400,000
10/03/2011 35,000 -0.40 ▼ -1.13 35,000 35,000 33,500 300 10,500,000
09/03/2011 35,400 1.40 ▲ 4.12 35,400 35,400 35,400 0 0
08/03/2011 34,000 -0.90 ▼ -2.58 37,300 37,300 32,500 800 27,200,000
07/03/2011 34,900 0.00 ■■ 0.00 34,900 34,900 34,900 0 0
04/03/2011 34,900 -0.10 ▼ -0.29 34,900 34,900 34,900 0 0
03/03/2011 35,000 -1.20 ▼ -3.31 33,700 38,700 33,700 5,400 189,000,000
02/03/2011 36,200 -2.60 ▼ -6.70 36,100 36,200 36,100 500 18,100,000
01/03/2011 38,800 -0.20 ▼ -0.51 38,800 38,800 38,800 100 3,880,000
28/02/2011 39,000 -0.20 ▼ -0.51 40,500 40,500 38,000 4,200 163,800,000
25/02/2011 39,200 1.60 ▲ 4.26 39,200 39,200 39,200 100 3,920,000
24/02/2011 37,600 1.30 ▲ 3.58 37,600 37,600 37,600 500 18,800,000
23/02/2011 36,300 0.10 ▲ 0.28 36,600 36,600 36,300 2,000 72,600,000
22/02/2011 38,000 -1.30 ▼ -3.31 38,000 38,200 38,000 5,100 193,800,000
21/02/2011 39,300 -3.00 ▼ -7.09 41,000 41,000 39,300 1,900 74,670,000
18/02/2011 42,300 2.10 ▲ 5.22 42,800 42,800 41,900 600 25,380,000
17/02/2011 40,200 0.00 ■■ 0.00 40,200 40,200 40,200 0 0
16/02/2011 40,200 -1.80 ▼ -4.29 40,200 40,200 40,200 0 0
15/02/2011 42,000 1.00 ▲ 2.44 43,000 43,000 38,600 500 21,000,000
14/02/2011 41,000 0.00 ■■ 0.00 41,000 41,000 41,000 0 0
11/02/2011 41,000 -1.00 ▼ -2.38 41,000 41,000 41,000 800 32,800,000
10/02/2011 42,000 2.50 ▲ 6.33 41,900 42,000 41,900 1,000 42,000,000
09/02/2011 39,500 -1.50 ▼ -3.66 41,000 41,500 39,500 3,400 134,300,000
08/02/2011 41,000 0.00 ■■ 0.00 41,000 41,000 41,000 0 0
28/01/2011 41,000 0.00 ■■ 0.00 41,000 41,000 41,000 400 16,400,000
27/01/2011 41,000 1.00 ▲ 2.50 41,000 41,000 41,000 500 20,500,000
26/01/2011 40,000 0.00 ■■ 0.00 40,000 40,000 40,000 500 20,000,000
25/01/2011 40,000 0.00 ■■ 0.00 40,000 40,000 40,000 1,500 60,000,000
24/01/2011 40,000 0.00 ■■ 0.00 40,100 40,100 40,000 3,800 152,000,000
21/01/2011 40,000 1.00 ▲ 2.56 42,700 42,700 40,000 9,200 368,000,000
20/01/2011 39,000 -1.00 ▼ -2.50 41,900 41,900 39,000 7,600 296,400,000
19/01/2011 40,000 -1.10 ▼ -2.68 40,000 40,100 39,900 11,100 444,000,000
18/01/2011 41,100 0.90 ▲ 2.24 40,000 43,800 40,000 5,700 234,270,000
17/01/2011 40,200 0.10 ▲ 0.25 43,900 43,900 40,200 200 8,040,000
14/01/2011 40,100 0.10 ▲ 0.25 42,800 42,800 40,100 400 16,040,000
13/01/2011 40,000 0.00 ■■ 0.00 42,700 42,700 39,200 6,200 248,000,000
12/01/2011 40,000 0.10 ▲ 0.25 40,000 40,000 40,000 3,200 128,000,000
11/01/2011 39,900 -2.00 ▼ -4.77 39,900 39,900 39,900 5,300 211,470,000
10/01/2011 41,900 0.90 ▲ 2.20 43,600 43,600 41,900 200 8,380,000
07/01/2011 41,000 -2.60 ▼ -5.96 41,000 41,200 41,000 4,800 196,800,000
06/01/2011 43,600 0.00 ■■ 0.00 43,600 43,600 43,600 0 0
05/01/2011 43,600 2.40 ▲ 5.83 43,600 43,600 43,600 100 4,360,000
04/01/2011 41,200 -1.80 ▼ -4.19 41,600 41,600 41,000 1,100 45,320,000
31/12/2010 43,000 3.00 ▲ 7.50 40,000 43,000 40,000 22,600 971,800,000
30/12/2010 40,000 -1.00 ▼ -2.44 43,000 44,000 40,000 21,000 840,000,000
29/12/2010 41,000 0.00 ■■ 0.00 41,000 41,500 41,000 13,500 553,500,000
28/12/2010 41,000 0.50 ▲ 1.23 40,800 41,000 40,800 7,400 303,400,000
27/12/2010 40,500 0.30 ▲ 0.75 40,500 40,700 40,500 11,800 477,900,000
24/12/2010 40,200 -1.80 ▼ -4.29 40,200 40,400 40,200 2,500 100,500,000
23/12/2010 42,000 -1.00 ▼ -2.33 42,000 42,000 42,000 1,000 42,000,000
22/12/2010 43,000 -2.00 ▼ -4.44 41,300 43,000 41,200 3,300 141,900,000
21/12/2010 45,000 1.00 ▲ 2.27 41,600 45,000 41,600 900 40,500,000
20/12/2010 44,000 -1.00 ▼ -2.22 45,000 45,000 44,000 800 35,200,000
17/12/2010 45,000 0.20 ▲ 0.45 46,700 46,700 45,000 1,200 54,000,000
16/12/2010 44,800 -0.20 ▼ -0.44 44,800 44,800 44,800 100 4,480,000
15/12/2010 45,000 1.20 ▲ 2.74 43,000 45,000 43,000 2,300 103,500,000
14/12/2010 43,800 -2.20 ▼ -4.78 44,000 45,500 43,800 5,900 258,420,000
13/12/2010 46,000 0.30 ▲ 0.66 48,400 48,400 45,700 3,800 174,800,000
10/12/2010 45,700 1.70 ▲ 3.86 45,700 45,700 45,700 100 4,570,000
09/12/2010 44,000 1.40 ▲ 3.29 44,200 44,200 42,500 400 17,600,000
08/12/2010 42,600 -1.00 ▼ -2.29 43,000 43,000 42,500 5,100 217,260,000
07/12/2010 43,600 -1.10 ▼ -2.46 46,000 46,000 43,600 11,400 497,040,000
06/12/2010 44,700 0.00 ■■ 0.00 46,000 46,000 44,700 200 8,940,000
03/12/2010 44,700 0.20 ▲ 0.45 46,000 46,600 44,500 3,900 174,330,000
02/12/2010 44,500 1.60 ▲ 3.73 43,100 44,900 40,600 2,500 111,250,000
01/12/2010 42,900 -3.10 ▼ -6.74 48,000 48,000 42,900 4,300 184,470,000
30/11/2010 46,000 1.90 ▲ 4.31 45,500 46,500 45,500 4,700 216,200,000
29/11/2010 44,100 1.60 ▲ 3.76 44,400 44,400 40,100 1,400 61,740,000
26/11/2010 42,500 -4.00 ▼ -8.60 42,600 42,600 42,400 10,700 454,750,000
25/11/2010 46,500 2.50 ▲ 5.68 47,000 47,000 44,700 1,700 79,050,000
24/11/2010 44,000 -1.50 ▼ -3.30 48,500 49,300 43,500 74,200 3,264,800,000
23/11/2010 45,500 3.90 ▲ 9.38 46,700 46,800 45,500 2,100 95,550,000
22/11/2010 41,600 0.10 ▲ 0.24 45,000 45,000 39,500 4,300 178,880,000
19/11/2010 41,500 -0.50 ▼ -1.19 39,300 43,000 39,300 11,800 489,700,000
18/11/2010 42,000 -0.30 ▼ -0.71 38,000 42,000 38,000 26,900 1,129,800,000
17/11/2010 42,300 0.60 ▲ 1.44 40,000 42,300 36,900 20,700 875,610,000
16/11/2010 41,700 0.50 ▲ 1.21 41,800 41,800 36,600 16,500 688,050,000
15/11/2010 41,200 -4.80 ▼ -10.43 44,000 44,200 38,600 59,100 2,434,920,000
12/11/2010 46,000 2.00 ▲ 4.55 41,000 46,000 41,000 11,100 510,600,000
11/11/2010 44,000 0.50 ▲ 1.15 44,000 44,000 44,000 100 4,400,000
10/11/2010 43,500 0.60 ▲ 1.40 43,500 43,500 43,500 200 8,700,000
09/11/2010 42,900 -2.20 ▼ -4.88 42,900 42,900 42,900 200 8,580,000
08/11/2010 45,100 -0.90 ▼ -1.96 48,800 48,800 45,100 400 18,040,000
05/11/2010 46,000 3.00 ▲ 6.98 46,000 46,000 46,000 300 13,800,000
04/11/2010 43,000 -1.50 ▼ -3.37 43,000 43,000 43,000 300 12,900,000
03/11/2010 44,500 -1.50 ▼ -3.26 44,500 44,500 44,500 300 13,350,000
02/11/2010 46,000 0.70 ▲ 1.55 46,000 46,000 46,000 7,900 363,400,000
01/11/2010 45,300 -3.70 ▼ -7.55 48,900 48,900 45,200 1,600 72,480,000
29/10/2010 49,000 2.60 ▲ 5.60 46,400 49,000 46,400 4,000 196,000,000
28/10/2010 46,400 0.00 ■■ 0.00 46,400 46,400 46,400 2,000 92,800,000
27/10/2010 46,400 0.20 ▲ 0.43 46,400 46,400 46,400 2,000 92,800,000
26/10/2010 46,200 2.20 ▲ 5.00 42,500 46,500 42,500 6,700 309,540,000
25/10/2010 44,000 -0.90 ▼ -2.00 41,500 47,000 41,500 1,500 66,000,000
22/10/2010 44,900 -0.50 ▼ -1.10 44,000 45,000 44,000 2,600 116,740,000
21/10/2010 45,400 0.20 ▲ 0.44 45,200 49,100 45,200 3,300 149,820,000
20/10/2010 45,200 -2.30 ▼ -4.84 45,000 49,400 45,000 2,800 126,560,000
19/10/2010 47,500 -2.90 ▼ -5.75 47,600 47,600 47,000 1,300 61,750,000
18/10/2010 50,400 3.40 ▲ 7.23 50,400 50,400 50,400 100 5,040,000
15/10/2010 47,000 -0.20 ▼ -0.42 49,900 50,000 47,000 3,100 145,700,000
14/10/2010 47,200 -1.10 ▼ -2.28 47,200 47,200 47,200 100 4,720,000
13/10/2010 48,300 -0.70 ▼ -1.43 48,300 48,300 48,300 600 28,980,000
12/10/2010 49,000 -3.50 ▼ -6.67 55,000 55,000 48,900 900 44,100,000
11/10/2010 52,500 4.70 ▲ 9.83 52,500 52,500 52,500 100 5,250,000
08/10/2010 47,800 -2.20 ▼ -4.40 54,000 54,000 47,800 400 19,120,000
07/10/2010 50,000 0.60 ▲ 1.21 52,100 52,100 50,000 2,500 125,000,000
06/10/2010 49,400 2.90 ▲ 6.24 48,000 49,400 48,000 4,600 227,240,000
05/10/2010 46,500 -0.30 ▼ -0.64 44,000 46,500 44,000 800 37,200,000
04/10/2010 46,800 -0.40 ▼ -0.85 45,000 46,800 45,000 700 32,760,000
01/10/2010 47,200 -0.10 ▼ -0.21 49,000 49,000 47,200 700 33,040,000
30/09/2010 47,300 -0.90 ▼ -1.87 47,000 50,000 47,000 400 18,920,000
29/09/2010 48,200 -1.30 ▼ -2.63 46,700 53,300 46,700 1,500 72,300,000
28/09/2010 49,500 2.00 ▲ 4.21 50,000 50,000 49,500 5,600 277,200,000
27/09/2010 47,500 0.50 ▲ 1.06 47,500 47,500 47,500 300 14,250,000
24/09/2010 47,000 -2.60 ▼ -5.24 47,000 47,000 47,000 100 4,700,000
23/09/2010 49,600 -0.60 ▼ -1.20 46,700 52,500 46,700 300 14,880,000
22/09/2010 50,200 -2.80 ▼ -5.28 50,200 50,200 50,200 100 5,020,000
21/09/2010 53,000 -0.50 ▼ -0.93 53,000 53,000 53,000 900 47,700,000
20/09/2010 53,500 -0.50 ▼ -0.93 54,000 54,000 53,500 300 16,050,000
17/09/2010 54,000 2.50 ▲ 4.85 48,600 54,000 48,600 3,100 167,400,000
16/09/2010 51,500 3.00 ▲ 6.19 51,500 51,500 51,500 100 5,150,000
15/09/2010 48,500 0.00 ■■ 0.00 48,500 48,500 48,500 100 4,850,000
14/09/2010 48,500 1.00 ▲ 2.11 50,000 50,000 48,500 1,000 48,500,000
13/09/2010 47,500 -3.50 ▼ -6.86 48,200 48,200 47,500 3,000 142,500,000
10/09/2010 51,000 -1.00 ▼ -1.92 51,000 51,000 51,000 600 30,600,000
09/09/2010 52,000 -1.90 ▼ -3.53 54,800 54,800 52,000 4,400 228,800,000
08/09/2010 53,900 -0.40 ▼ -0.74 50,400 53,900 50,400 1,900 102,410,000
07/09/2010 54,300 -0.60 ▼ -1.09 53,100 54,400 53,100 1,100 59,730,000
06/09/2010 54,900 1.60 ▲ 3.00 52,100 54,900 52,100 1,100 60,390,000
01/09/2010 53,300 -0.30 ▼ -0.56 54,500 54,500 49,700 1,700 90,610,000
31/08/2010 53,600 3.50 ▲ 6.99 53,600 53,600 47,900 2,400 128,640,000
30/08/2010 50,100 3.70 ▲ 7.97 50,100 50,100 50,100 500 25,050,000
27/08/2010 46,400 -2.60 ▼ -5.31 45,900 48,700 45,900 4,600 213,440,000
26/08/2010 49,000 0.90 ▲ 1.87 46,900 49,000 46,900 600 29,400,000
25/08/2010 48,100 -5.60 ▼ -10.43 48,000 50,000 48,000 2,000 96,200,000
24/08/2010 53,700 1.10 ▲ 2.09 50,500 53,700 50,100 1,100 59,070,000
23/08/2010 52,600 -2.80 ▼ -5.05 55,500 55,500 51,900 1,700 89,420,000
20/08/2010 55,400 -6.90 ▼ -11.08 55,400 55,400 55,400 100 5,540,000
19/08/2010 62,300 6.80 ▲ 12.25 54,300 62,300 54,300 9,000 560,700,000
18/08/2010 55,500 -0.50 ▼ -0.89 58,000 59,000 55,500 2,200 122,100,000
17/08/2010 56,000 -4.50 ▼ -7.44 55,000 60,000 55,000 2,500 140,000,000
16/08/2010 60,500 2.50 ▲ 4.31 53,100 60,500 53,100 2,700 163,350,000
13/08/2010 58,000 5.70 ▲ 10.90 50,500 58,000 50,500 8,600 498,800,000
12/08/2010 52,300 -3.70 ▼ -6.61 54,600 60,000 52,200 6,100 319,030,000
11/08/2010 56,000 -2.60 ▼ -4.44 54,000 57,000 53,100 1,200 67,200,000
10/08/2010 58,600 1.60 ▲ 2.81 57,100 58,600 55,000 14,300 837,980,000
09/08/2010 57,000 -2.00 ▼ -3.39 58,700 60,000 55,600 3,000 171,000,000
06/08/2010 59,000 0.00 ■■ 0.00 59,500 59,500 59,000 1,300 76,700,000
05/08/2010 59,000 -0.90 ▼ -1.50 59,000 62,900 59,000 3,200 188,800,000
04/08/2010 59,900 -0.10 ▼ -0.17 58,200 59,900 58,100 1,600 95,840,000
03/08/2010 60,000 -1.80 ▼ -2.91 58,100 60,000 58,100 400 24,000,000
02/08/2010 61,800 -2.80 ▼ -4.33 61,800 61,800 61,800 100 6,180,000
30/07/2010 64,600 4.50 ▲ 7.49 62,500 64,600 62,500 4,300 277,780,000
29/07/2010 60,100 -1.10 ▼ -1.80 56,000 62,900 56,000 7,000 420,700,000
28/07/2010 61,200 -0.80 ▼ -1.29 58,100 61,200 58,100 2,900 177,480,000
27/07/2010 62,000 0.50 ▲ 0.81 57,600 62,000 57,600 1,300 80,600,000
26/07/2010 61,500 -1.00 ▼ -1.60 60,100 62,300 60,100 3,800 233,700,000
23/07/2010 62,500 -0.30 ▼ -0.48 63,000 63,900 61,100 1,800 112,500,000
22/07/2010 62,800 -0.40 ▼ -0.63 59,100 62,800 59,100 7,200 452,160,000
21/07/2010 63,200 -1.70 ▼ -2.62 62,100 64,400 62,100 3,900 246,480,000
20/07/2010 64,900 -1.80 ▼ -2.70 67,000 67,000 62,100 9,300 603,570,000
19/07/2010 66,700 1.70 ▲ 2.62 67,900 68,300 64,200 7,400 493,580,000
16/07/2010 65,000 0.20 ▲ 0.31 66,800 66,800 64,200 6,000 390,000,000
15/07/2010 64,800 0.30 ▲ 0.47 64,200 65,100 64,200 3,000 194,400,000
14/07/2010 64,500 -3.40 ▼ -5.01 67,900 67,900 64,500 2,200 141,900,000
13/07/2010 67,900 0.20 ▲ 0.30 67,900 67,900 67,900 1,200 81,480,000
12/07/2010 67,700 0.70 ▲ 1.04 67,900 67,900 66,900 10,100 683,770,000
09/07/2010 67,000 3.50 ▲ 5.51 63,500 67,000 63,500 14,700 984,900,000
08/07/2010 63,500 0.00 ■■ 0.00 64,000 64,000 63,500 9,300 590,550,000
07/07/2010 63,500 -0.50 ▼ -0.78 67,400 67,400 63,500 1,600 101,600,000
06/07/2010 64,000 -0.10 ▼ -0.16 64,000 64,200 64,000 6,400 409,600,000
05/07/2010 64,100 -0.90 ▼ -1.38 69,900 69,900 64,100 10,000 641,000,000
02/07/2010 65,000 0.20 ▲ 0.31 67,900 67,900 65,000 2,700 175,500,000
01/07/2010 64,800 1.20 ▲ 1.89 68,800 68,800 63,100 4,900 317,520,000
30/06/2010 63,600 -1.40 ▼ -2.15 66,900 66,900 63,600 10,700 680,520,000
29/06/2010 65,000 -1.00 ▼ -1.52 67,000 67,900 65,000 22,100 1,436,500,000
28/06/2010 66,000 0.00 ■■ 0.00 65,500 66,000 64,800 3,200 211,200,000
25/06/2010 66,000 -1.90 ▼ -2.80 70,000 70,000 66,000 1,600 105,600,000
24/06/2010 67,900 0.00 ■■ 0.00 68,000 68,000 66,000 40,200 2,729,580,000
23/06/2010 67,900 -0.20 ▼ -0.29 67,900 67,900 67,400 35,200 2,390,080,000
22/06/2010 68,100 -1.80 ▼ -2.58 68,100 68,900 66,800 18,400 1,253,040,000
21/06/2010 69,900 0.40 ▲ 0.58 73,900 73,900 67,000 2,100 146,790,000
18/06/2010 69,500 0.40 ▲ 0.58 67,600 69,800 67,600 14,400 1,000,800,000
17/06/2010 69,100 -2.40 ▼ -3.36 71,500 71,500 66,800 35,700 2,466,870,000
16/06/2010 71,500 1.00 ▲ 1.42 70,300 71,900 70,000 107,200 7,664,800,000
15/06/2010 70,500 0.30 ▲ 0.43 70,300 70,600 68,800 51,500 3,630,750,000
14/06/2010 70,200 0.20 ▲ 0.29 73,700 73,700 70,200 22,900 1,607,580,000
11/06/2010 70,000 1.70 ▲ 2.49 71,400 71,400 69,000 85,200 5,964,000,000
10/06/2010 68,300 1.60 ▲ 2.40 66,300 69,100 66,300 116,700 7,970,610,000
09/06/2010 66,700 2.50 ▲ 3.89 66,700 67,000 65,000 44,200 2,948,140,000
08/06/2010 64,200 0.50 ▲ 0.78 63,500 66,900 63,500 26,900 1,726,980,000
07/06/2010 63,700 -3.70 ▼ -5.49 64,100 64,100 63,700 3,200 203,840,000
04/06/2010 67,400 -0.30 ▼ -0.44 68,000 68,600 67,400 2,100 141,540,000
03/06/2010 67,700 1.90 ▲ 2.89 67,900 68,000 64,500 3,300 223,410,000
02/06/2010 65,800 -0.70 ▼ -1.05 65,000 66,900 65,000 11,300 743,540,000
01/06/2010 66,500 -0.50 ▼ -0.75 63,700 66,500 63,500 12,200 811,300,000
31/05/2010 67,000 1.00 ▲ 1.52 69,400 71,400 66,300 11,000 737,000,000
28/05/2010 66,000 -0.50 ▼ -0.75 68,000 68,000 65,500 8,200 541,200,000
27/05/2010 66,500 0.00 ■■ 0.00 68,600 68,600 63,600 11,100 738,150,000
26/05/2010 66,500 1.80 ▲ 2.78 66,000 69,000 64,400 18,700 1,243,550,000
25/05/2010 64,700 0.80 ▲ 1.25 65,400 65,400 62,600 8,700 562,890,000
24/05/2010 63,900 4.50 ▲ 7.58 65,700 65,700 60,000 6,700 428,130,000
21/05/2010 59,400 -6.50 ▼ -9.86 63,000 63,400 59,300 5,100 302,940,000
20/05/2010 65,900 0.80 ▲ 1.23 67,600 67,600 62,000 22,900 1,509,110,000
19/05/2010 65,100 0.10 ▲ 0.15 61,700 65,100 61,700 15,400 1,002,540,000
18/05/2010 65,000 1.40 ▲ 2.20 65,000 67,800 62,100 21,300 1,384,500,000
17/05/2010 63,600 -4.40 ▼ -6.47 63,200 64,000 63,200 2,800 178,080,000
14/05/2010 68,000 0.00 ■■ 0.00 65,500 68,000 65,400 22,100 1,502,800,000
13/05/2010 68,000 4.90 ▲ 7.77 65,000 68,000 64,000 9,100 618,800,000
12/05/2010 63,100 -5.40 ▼ -7.88 65,100 65,900 62,600 77,200 4,871,320,000
11/05/2010 68,500 2.00 ▲ 3.01 67,500 69,600 65,100 79,500 5,445,750,000
10/05/2010 66,500 -2.50 ▼ -3.62 68,000 68,000 66,500 50,500 3,358,250,000
07/05/2010 69,000 -3.70 ▼ -5.09 70,000 71,000 67,600 29,200 2,014,800,000
06/05/2010 72,700 5.00 ▲ 7.39 67,100 72,700 67,100 109,700 7,975,190,000
05/05/2010 67,700 -3.90 ▼ -5.45 68,500 69,600 66,600 23,600 1,597,720,000
04/05/2010 71,600 3.60 ▲ 5.29 70,000 71,600 65,100 97,000 6,945,200,000
29/04/2010 68,000 0.50 ▲ 0.74 68,500 68,500 65,500 100,900 6,861,200,000
28/04/2010 67,500 -0.40 ▼ -0.59 67,400 70,000 65,000 98,300 6,635,250,000
27/04/2010 67,900 -1.20 ▼ -1.74 71,600 71,600 67,000 147,000 9,981,300,000
26/04/2010 69,100 4.20 ▲ 6.47 65,000 69,100 64,600 212,500 14,683,750,000
22/04/2010 64,900 3.70 ▲ 6.05 63,000 64,900 62,500 440,300 28,575,470,000
21/04/2010 61,200 3.00 ▲ 5.15 58,200 62,000 58,200 158,800 9,718,560,000
20/04/2010 58,200 0.10 ▲ 0.17 57,400 59,000 57,100 106,300 6,186,660,000
19/04/2010 58,100 -2.80 ▼ -4.60 58,900 59,200 57,300 83,100 4,828,110,000
16/04/2010 60,900 0.00 ■■ 0.00 64,000 64,800 60,300 175,600 10,694,040,000
15/04/2010 60,900 2.80 ▲ 4.82 60,000 60,900 60,000 104,600 6,370,140,000
14/04/2010 58,100 4.40 ▲ 8.19 54,700 58,100 54,500 146,400 8,505,840,000
13/04/2010 53,700 -1.60 ▼ -2.89 55,500 55,500 53,600 54,300 2,915,910,000
12/04/2010 55,300 -0.20 ▼ -0.36 55,500 55,800 54,000 28,200 1,559,460,000
09/04/2010 55,500 0.50 ▲ 0.91 57,000 57,000 54,500 46,000 2,553,000,000
08/04/2010 55,000 1.60 ▲ 3.00 53,600 55,500 53,400 70,700 3,888,500,000
07/04/2010 53,400 0.40 ▲ 0.75 53,800 53,800 53,000 54,800 2,926,320,000
06/04/2010 53,000 -1.00 ▼ -1.85 54,300 54,300 52,500 39,900 2,114,700,000
05/04/2010 54,000 1.50 ▲ 2.86 53,500 54,000 52,800 28,100 1,517,400,000
02/04/2010 52,500 0.30 ▲ 0.57 53,400 53,400 51,600 17,200 903,000,000
01/04/2010 52,200 2.50 ▲ 5.03 52,800 53,000 50,100 59,600 3,111,120,000
31/03/2010 49,700 -1.80 ▼ -3.50 52,700 52,700 49,700 74,600 3,707,620,000
30/03/2010 51,500 -1.60 ▼ -3.01 52,400 53,300 51,000 22,300 1,148,450,000
29/03/2010 53,100 -0.40 ▼ -0.75 54,000 54,000 52,500 39,200 2,081,520,000
26/03/2010 53,500 0.30 ▲ 0.56 54,900 54,900 52,300 72,000 3,852,000,000
25/03/2010 53,200 -2.00 ▼ -3.62 56,300 56,300 52,000 51,300 2,729,160,000
24/03/2010 55,200 1.10 ▲ 2.03 56,000 56,000 54,000 34,300 1,893,360,000
23/03/2010 54,100 -1.40 ▼ -2.52 56,900 57,500 54,000 49,500 2,677,950,000
22/03/2010 55,500 -1.40 ▼ -2.46 58,000 58,700 54,000 85,800 4,761,900,000
19/03/2010 56,900 -0.10 ▼ -0.18 58,900 59,800 56,000 49,600 2,822,240,000
18/03/2010 57,000 3.00 ▲ 5.56 58,000 59,400 55,500 92,800 5,289,600,000
17/03/2010 55,800 -3.10 ▼ -5.26 59,000 60,000 55,800 68,900 3,844,620,000
16/03/2010 58,900 -2.20 ▼ -3.60 62,900 62,900 58,400 57,900 3,410,310,000
15/03/2010 61,100 1.10 ▲ 1.83 61,000 64,400 61,000 47,000 2,871,700,000
12/03/2010 60,000 -0.10 ▼ -0.17 61,000 61,500 60,000 42,200 2,532,000,000
11/03/2010 60,100 -0.20 ▼ -0.33 61,800 62,400 59,800 49,200 2,956,920,000
10/03/2010 60,300 -0.20 ▼ -0.33 63,000 63,900 59,000 59,900 3,611,970,000
09/03/2010 60,500 -0.20 ▼ -0.33 63,900 63,900 58,500 77,700 4,700,850,000
08/03/2010 60,700 3.50 ▲ 6.12 59,700 60,700 59,500 103,300 6,270,310,000
05/03/2010 57,200 2.20 ▲ 4.00 56,800 57,900 54,000 69,800 3,992,560,000
04/03/2010 55,000 0.60 ▲ 1.10 56,500 56,800 54,600 59,900 3,294,500,000
03/03/2010 54,400 2.40 ▲ 4.62 52,900 54,500 52,900 94,900 5,162,560,000
02/03/2010 52,000 -0.50 ▼ -0.95 53,300 54,800 50,400 28,600 1,487,200,000
01/03/2010 52,500 0.20 ▲ 0.38 52,900 52,900 52,300 16,400 861,000,000
26/02/2010 52,300 0.40 ▲ 0.77 52,700 52,700 50,700 20,300 1,061,690,000
25/02/2010 51,900 -0.10 ▼ -0.19 51,900 52,900 51,000 24,500 1,271,550,000
24/02/2010 52,000 1.50 ▲ 2.97 52,100 52,800 51,000 30,700 1,596,400,000
23/02/2010 50,500 -2.00 ▼ -3.81 53,200 53,400 50,300 12,000 606,000,000
22/02/2010 52,500 1.60 ▲ 3.14 53,900 53,900 51,800 18,100 950,250,000
12/02/2010 50,900 0.50 ▲ 0.99 50,900 50,900 50,100 15,900 809,310,000
11/02/2010 50,400 1.40 ▲ 2.86 49,900 50,900 49,000 19,500 982,800,000
10/02/2010 49,000 -0.40 ▼ -0.81 50,000 50,000 48,500 9,400 460,600,000
09/02/2010 49,400 -0.90 ▼ -1.79 50,700 50,700 47,500 34,200 1,689,480,000
08/02/2010 50,300 0.30 ▲ 0.60 50,500 51,700 47,800 23,400 1,177,020,000
05/02/2010 50,000 -1.90 ▼ -3.66 52,300 52,300 50,000 12,300 615,000,000
04/02/2010 51,900 0.90 ▲ 1.76 52,000 53,900 51,000 31,000 1,608,900,000
03/02/2010 51,000 1.00 ▲ 2.00 52,000 53,500 49,500 38,700 1,973,700,000
02/02/2010 50,000 -1.60 ▼ -3.10 53,000 53,400 50,000 24,800 1,240,000,000
01/02/2010 51,600 1.50 ▲ 2.99 50,100 52,500 50,000 36,800 1,898,880,000
29/01/2010 50,100 -0.50 ▼ -0.99 50,800 51,900 48,500 28,300 1,417,830,000
28/01/2010 50,600 -1.40 ▼ -2.69 53,400 53,400 50,000 11,900 602,140,000
27/01/2010 52,000 -1.10 ▼ -2.07 55,900 55,900 50,900 45,900 2,386,800,000
26/01/2010 53,100 3.40 ▲ 6.84 52,000 53,100 51,000 61,400 3,260,340,000
25/01/2010 49,700 -0.30 ▼ -0.60 51,900 51,900 48,100 20,800 1,033,760,000
22/01/2010 50,000 -0.80 ▼ -1.57 51,000 51,000 46,300 17,900 895,000,000
21/01/2010 50,800 -0.90 ▼ -1.74 52,500 52,900 48,900 103,800 5,273,040,000
20/01/2010 51,700 -1.50 ▼ -2.82 55,500 56,400 51,100 32,400 1,675,080,000
19/01/2010 53,200 1.20 ▲ 2.31 52,000 54,900 52,000 23,700 1,260,840,000
18/01/2010 52,000 -3.20 ▼ -5.80 55,000 55,900 51,900 86,100 4,477,200,000
15/01/2010 55,200 0.00 ■■ 0.00 58,000 58,600 53,100 30,100 1,661,520,000
14/01/2010 55,200 0.20 ▲ 0.36 55,400 55,900 54,000 65,400 3,610,080,000
13/01/2010 55,000 2.30 ▲ 4.36 53,000 57,800 50,800 75,800 4,169,000,000
12/01/2010 52,700 -3.30 ▼ -5.89 56,000 57,400 52,700 54,400 2,866,880,000
11/01/2010 56,000 -2.50 ▼ -4.27 59,000 59,000 55,600 66,600 3,729,600,000
08/01/2010 58,500 0.50 ▲ 0.86 58,500 62,000 57,500 58,600 3,428,100,000
07/01/2010 58,000 -1.00 ▼ -1.69 58,500 59,300 58,000 109,700 6,362,600,000
06/01/2010 59,000 -1.70 ▼ -2.80 60,400 61,000 58,000 101,400 5,982,600,000
05/01/2010 60,700 3.70 ▲ 6.49 60,700 60,700 58,600 86,500 5,250,550,000
04/01/2010 57,000 4.50 ▲ 8.57 55,500 57,000 55,500 32,300 1,841,100,000
31/12/2009 52,500 1.00 ▲ 1.94 52,900 53,600 52,000 107,400 5,638,500,000
30/12/2009 51,500 4.00 ▲ 8.42 48,500 51,900 48,000 49,700 2,559,550,000
29/12/2009 47,500 -2.40 ▼ -4.81 51,900 51,900 47,500 30,200 1,434,500,000
28/12/2009 49,900 1.30 ▲ 2.67 51,800 51,800 47,500 53,700 2,679,630,000
25/12/2009 48,600 2.20 ▲ 4.74 48,000 48,600 48,000 34,900 1,696,140,000
24/12/2009 46,400 2.00 ▲ 4.50 43,100 46,400 43,000 68,100 3,159,840,000
23/12/2009 44,400 1.10 ▲ 2.54 44,500 45,400 42,500 52,600 2,335,440,000
22/12/2009 43,300 0.70 ▲ 1.64 44,800 45,400 43,000 43,800 1,896,540,000
21/12/2009 42,600 2.40 ▲ 5.97 41,900 42,600 41,900 46,600 1,985,160,000
18/12/2009 40,200 1.20 ▲ 3.08 39,000 40,200 38,500 42,500 1,708,500,000
17/12/2009 39,000 0.80 ▲ 2.09 35,600 39,500 35,600 34,100 1,329,900,000
16/12/2009 38,200 -1.50 ▼ -3.78 40,000 40,000 38,200 60,000 2,292,000,000
15/12/2009 39,700 -1.40 ▼ -3.41 41,400 41,800 39,000 32,500 1,290,250,000
14/12/2009 41,100 1.40 ▲ 3.53 39,000 41,400 39,000 89,900 3,694,890,000
11/12/2009 39,700 -2.20 ▼ -5.25 40,000 40,000 39,700 25,800 1,024,260,000
10/12/2009 41,900 -2.80 ▼ -6.26 43,900 46,700 41,800 36,400 1,525,160,000
09/12/2009 44,700 -1.80 ▼ -3.87 48,000 48,000 44,700 50,400 2,252,880,000
08/12/2009 46,500 -1.40 ▼ -2.92 49,000 50,000 46,500 21,500 999,750,000
07/12/2009 47,900 0.20 ▲ 0.42 48,000 48,900 47,400 23,800 1,140,020,000
04/12/2009 47,700 -0.20 ▼ -0.42 49,000 49,000 47,000 26,800 1,278,360,000
03/12/2009 47,900 -1.40 ▼ -2.84 50,000 50,400 46,800 49,900 2,390,210,000
02/12/2009 49,300 -3.30 ▼ -6.27 53,900 53,900 49,300 40,400 1,991,720,000
01/12/2009 52,600 0.80 ▲ 1.54 53,000 54,100 52,000 50,000 2,630,000,000
30/11/2009 51,800 1.70 ▲ 3.39 53,800 53,800 49,600 40,100 2,077,180,000
27/11/2009 50,100 -3.30 ▼ -6.18 49,700 56,000 49,700 111,000 5,561,100,000
26/11/2009 53,400 -2.80 ▼ -4.98 53,400 53,500 53,400 18,200 971,880,000
25/11/2009 56,200 -3.90 ▼ -6.49 61,500 62,000 56,200 41,400 2,326,680,000
24/11/2009 60,100 -0.90 ▼ -1.48 63,800 63,800 60,000 34,400 2,067,440,000
23/11/2009 61,000 -3.50 ▼ -5.43 63,000 64,000 60,000 21,600 1,317,600,000
20/11/2009 64,500 1.70 ▲ 2.71 62,500 65,000 62,000 119,100 7,681,950,000
19/11/2009 62,800 1.30 ▲ 2.11 62,500 62,900 60,500 66,800 4,195,040,000
18/11/2009 61,500 1.50 ▲ 2.50 60,800 62,000 59,300 47,400 2,915,100,000
17/11/2009 60,000 -1.40 ▼ -2.28 62,700 62,700 60,000 29,500 1,770,000,000
16/11/2009 61,400 0.10 ▲ 0.16 62,800 62,900 59,900 39,100 2,400,740,000
13/11/2009 61,300 -0.90 ▼ -1.45 60,000 62,900 60,000 77,300 4,738,490,000
12/11/2009 62,200 0.00 ■■ 0.00 64,400 64,500 62,200 32,500 2,021,500,000
11/11/2009 62,200 3.10 ▲ 5.25 63,000 63,600 60,000 36,000 2,239,200,000
10/11/2009 59,100 -2.50 ▼ -4.06 64,900 64,900 58,300 53,800 3,179,580,000
09/11/2009 61,600 -3.00 ▼ -4.64 66,200 66,600 61,600 75,100 4,626,160,000
06/11/2009 64,600 -0.10 ▼ -0.15 68,000 68,300 64,000 106,700 6,892,820,000
05/11/2009 64,700 3.70 ▲ 6.07 63,600 64,700 61,200 55,700 3,603,790,000
04/11/2009 61,000 -2.10 ▼ -3.33 62,900 63,400 59,200 67,900 4,141,900,000
03/11/2009 63,100 -4.70 ▼ -6.93 64,000 69,000 63,100 24,900 1,571,190,000
02/11/2009 67,800 -4.70 ▼ -6.48 68,000 68,200 67,800 22,400 1,518,720,000
30/10/2009 72,500 2.00 ▲ 2.84 74,700 74,700 71,500 50,300 3,646,750,000
29/10/2009 70,500 -3.50 ▼ -4.73 70,000 71,900 69,800 86,700 6,112,350,000
28/10/2009 74,000 0.50 ▲ 0.68 74,000 77,500 72,000 107,100 7,925,400,000
27/10/2009 73,500 -3.60 ▼ -4.67 74,000 74,000 72,600 96,900 7,122,150,000
26/10/2009 77,100 -3.80 ▼ -4.70 82,000 82,000 77,100 68,900 5,312,190,000
23/10/2009 80,900 2.80 ▲ 3.59 83,500 83,500 77,000 359,100 29,051,190,000
22/10/2009 78,100 4.60 ▲ 6.26 78,100 78,100 78,100 112,500 8,786,250,000
21/10/2009 73,500 4.50 ▲ 6.52 69,000 73,500 69,000 165,500 12,164,250,000
20/10/2009 69,000 0.10 ▲ 0.15 70,000 70,200 67,500 124,900 8,618,100,000
19/10/2009 68,900 -2.60 ▼ -3.64 70,000 70,000 66,000 62,300 4,292,470,000
16/10/2009 71,500 0.30 ▲ 0.42 72,900 75,000 66,600 52,300 3,739,450,000
15/10/2009 71,200 3.30 ▲ 4.86 71,100 71,200 69,500 141,600 10,081,920,000
14/10/2009 67,900 0.90 ▲ 1.34 67,900 69,000 64,000 158,400 10,755,360,000
13/10/2009 67,000 1.60 ▲ 2.45 69,900 69,900 65,000 114,700 7,684,900,000
12/10/2009 65,400 4.20 ▲ 6.86 65,400 65,400 65,400 93,100 6,088,740,000
09/10/2009 61,200 3.00 ▲ 5.15 58,500 61,200 58,500 81,300 4,975,560,000
08/10/2009 58,200 3.80 ▲ 6.99 56,800 58,200 55,000 88,700 5,162,340,000
07/10/2009 54,400 1.40 ▲ 2.64 53,500 54,400 53,500 14,100 767,040,000
06/10/2009 53,000 3.50 ▲ 7.07 51,000 53,000 50,200 39,700 2,104,100,000
05/10/2009 49,500 -1.70 ▼ -3.32 51,000 52,000 49,000 26,000 1,287,000,000
02/10/2009 51,200 -2.30 ▼ -4.30 51,200 51,500 51,100 42,500 2,176,000,000
01/10/2009 53,500 -0.50 ▼ -0.93 56,900 57,000 53,400 14,700 786,450,000
30/09/2009 54,000 -3.30 ▼ -5.76 58,900 58,900 53,200 29,700 1,603,800,000
29/09/2009 57,300 -0.30 ▼ -0.52 58,000 58,000 56,400 40,100 2,297,730,000
28/09/2009 57,600 0.50 ▲ 0.88 57,900 57,900 56,000 79,100 4,556,160,000
25/09/2009 57,100 0.00 ■■ 0.00 56,000 57,500 54,600 56,700 3,237,570,000
24/09/2009 57,100 -0.90 ▼ -1.55 57,000 60,000 55,000 88,900 5,076,190,000
23/09/2009 58,000 2.80 ▲ 5.07 59,000 59,000 58,000 229,000 13,282,000,000
22/09/2009 55,200 3.50 ▲ 6.77 55,200 55,200 54,900 51,600 2,848,320,000
21/09/2009 51,700 2.60 ▲ 5.30 49,900 51,700 49,900 16,300 842,710,000
18/09/2009 49,100 1.50 ▲ 3.15 47,500 49,900 47,500 85,600 4,202,960,000
17/09/2009 47,600 0.60 ▲ 1.28 47,900 48,000 47,200 23,400 1,113,840,000
16/09/2009 47,000 -0.50 ▼ -1.05 47,300 47,500 47,000 36,300 1,706,100,000
15/09/2009 47,500 0.20 ▲ 0.42 48,900 48,900 47,000 72,400 3,439,000,000
14/09/2009 47,300 1.10 ▲ 2.38 46,600 48,000 46,500 95,500 4,517,150,000
11/09/2009 46,200 0.20 ▲ 0.43 46,900 47,000 45,000 43,100 1,991,220,000
10/09/2009 46,000 -0.70 ▼ -1.50 47,300 47,300 46,000 28,800 1,324,800,000
09/09/2009 46,700 -0.20 ▼ -0.43 47,500 47,500 46,300 32,600 1,522,420,000
08/09/2009 46,900 1.30 ▲ 2.85 46,500 46,900 45,700 56,500 2,649,850,000
07/09/2009 45,600 2.10 ▲ 4.83 46,600 46,600 44,600 64,600 2,945,760,000
04/09/2009 59,300 -0.20 ▼ -0.34 60,200 60,200 57,000 106,900 6,339,170,000
03/09/2009 59,500 -0.10 ▼ -0.17 60,000 61,000 59,000 56,300 3,349,850,000
01/09/2009 59,600 -0.60 ▼ -1.00 58,500 60,000 58,500 56,100 3,343,560,000
31/08/2009 60,200 -0.10 ▼ -0.17 61,500 61,500 59,500 88,900 5,351,780,000
28/08/2009 60,300 0.00 ■■ 0.00 61,400 61,500 60,000 70,100 4,227,030,000
27/08/2009 60,300 1.00 ▲ 1.69 61,000 61,000 58,500 70,900 4,275,270,000
26/08/2009 59,300 1.90 ▲ 3.31 58,900 60,000 57,000 34,000 2,016,200,000
25/08/2009 57,400 -0.30 ▼ -0.52 59,500 59,500 57,000 42,800 2,456,720,000
24/08/2009 57,700 -0.90 ▼ -1.54 62,500 62,900 57,500 61,600 3,554,320,000
21/08/2009 58,600 -2.70 ▼ -4.40 62,000 65,000 57,800 91,000 5,332,600,000
20/08/2009 61,300 1.60 ▲ 2.68 63,500 63,800 59,700 81,900 5,020,470,000
19/08/2009 59,700 3.20 ▲ 5.66 59,700 59,700 59,500 65,200 3,892,440,000
18/08/2009 56,500 1.30 ▲ 2.36 54,500 57,800 52,600 44,700 2,525,550,000
17/08/2009 55,200 -1.70 ▼ -2.99 57,300 57,300 53,500 32,600 1,799,520,000
14/08/2009 56,900 -1.10 ▼ -1.90 56,000 58,000 56,000 57,300 3,260,370,000
13/08/2009 58,000 2.10 ▲ 3.76 57,200 58,700 57,000 72,300 4,193,400,000
12/08/2009 55,900 1.00 ▲ 1.82 55,000 56,900 53,800 46,200 2,582,580,000
11/08/2009 54,900 2.50 ▲ 4.77 52,000 54,900 52,000 48,300 2,651,670,000
10/08/2009 52,400 3.50 ▲ 7.16 50,000 52,400 49,500 67,900 3,557,960,000
07/08/2009 48,900 0.30 ▲ 0.62 48,500 50,000 48,500 56,700 2,772,630,000
06/08/2009 48,600 -3.40 ▼ -6.54 51,200 52,900 48,300 41,200 2,002,320,000
05/08/2009 52,000 1.00 ▲ 1.96 51,000 52,800 50,800 42,400 2,204,800,000
04/08/2009 51,000 2.80 ▲ 5.81 50,900 51,000 49,000 39,200 1,999,200,000
03/08/2009 48,200 3.00 ▲ 6.64 45,500 48,200 45,500 90,100 4,342,820,000
31/07/2009 45,200 1.20 ▲ 2.73 44,900 45,800 44,300 23,300 1,053,160,000
30/07/2009 44,000 0.00 ■■ 0.00 43,800 44,500 43,200 16,000 704,000,000
29/07/2009 44,000 0.70 ▲ 1.62 45,000 45,000 43,000 21,900 963,600,000
28/07/2009 43,300 -2.10 ▼ -4.63 47,500 47,500 43,000 13,200 571,560,000
27/07/2009 45,400 0.90 ▲ 2.02 47,600 47,600 45,000 21,900 994,260,000
24/07/2009 44,500 2.40 ▲ 5.70 44,000 44,500 44,000 13,500 600,750,000
23/07/2009 42,100 1.20 ▲ 2.93 41,400 42,700 40,000 10,600 446,260,000
22/07/2009 40,900 0.10 ▲ 0.25 41,900 41,900 40,600 4,400 179,960,000
21/07/2009 40,800 0.30 ▲ 0.74 41,900 41,900 40,100 14,900 607,920,000
20/07/2009 40,500 -1.50 ▼ -3.57 44,000 45,000 40,000 9,200 372,600,000
17/07/2009 42,000 -0.80 ▼ -1.87 43,900 43,900 42,000 4,300 180,600,000
16/07/2009 42,800 0.00 ■■ 0.00 44,000 44,100 42,100 7,300 312,440,000
15/07/2009 42,800 1.40 ▲ 3.38 44,400 44,400 41,700 11,200 479,360,000
14/07/2009 41,400 0.40 ▲ 0.98 44,400 44,400 41,300 14,400 596,160,000
13/07/2009 41,000 -2.00 ▼ -4.65 42,000 42,000 41,000 11,600 475,600,000
10/07/2009 43,000 -0.80 ▼ -1.83 43,600 44,000 42,800 10,600 455,800,000
09/07/2009 43,800 -0.40 ▼ -0.90 43,700 43,800 43,300 5,800 254,040,000
08/07/2009 44,200 0.20 ▲ 0.45 43,000 44,300 43,000 8,900 393,380,000
07/07/2009 44,000 -1.40 ▼ -3.08 46,900 47,000 43,100 9,200 404,800,000
06/07/2009 45,400 2.00 ▲ 4.61 43,700 45,400 43,100 24,900 1,130,460,000
03/07/2009 43,400 0.40 ▲ 0.93 42,700 43,400 42,700 8,400 364,560,000
02/07/2009 43,000 0.50 ▲ 1.18 44,000 44,000 42,000 22,100 950,300,000
01/07/2009 42,500 -0.80 ▼ -1.85 47,500 47,500 41,900 32,500 1,381,250,000
30/06/2009 43,300 -2.70 ▼ -5.87 47,000 47,400 43,300 44,700 1,935,510,000
29/06/2009 46,000 -1.00 ▼ -2.13 49,500 49,500 46,000 3,900 179,400,000
26/06/2009 47,000 -0.20 ▼ -0.42 50,000 50,000 46,700 39,100 1,837,700,000
25/06/2009 47,200 0.70 ▲ 1.51 49,000 49,300 46,200 23,700 1,118,640,000
24/06/2009 46,500 3.10 ▲ 7.14 45,000 46,500 45,000 34,300 1,594,950,000
23/06/2009 43,400 -2.70 ▼ -5.86 43,500 46,000 43,200 53,500 2,321,900,000
22/06/2009 46,100 -2.10 ▼ -4.36 49,900 49,900 46,100 36,500 1,682,650,000
19/06/2009 48,200 0.00 ■■ 0.00 51,400 51,500 47,000 30,300 1,460,460,000
18/06/2009 48,200 0.20 ▲ 0.42 47,400 48,200 47,400 18,300 882,060,000
17/06/2009 48,000 1.00 ▲ 2.13 43,900 48,000 43,900 43,700 2,097,600,000
16/06/2009 47,000 -3.30 ▼ -6.56 53,000 53,000 47,000 19,800 930,600,000
15/06/2009 50,300 -3.30 ▼ -6.16 53,000 54,800 50,300 51,500 2,590,450,000
12/06/2009 53,600 -2.40 ▼ -4.29 58,900 58,900 52,200 69,400 3,719,840,000
11/06/2009 56,000 -0.80 ▼ -1.41 53,500 58,000 53,200 45,600 2,553,600,000
10/06/2009 56,800 -3.20 ▼ -5.33 60,000 60,000 56,800 12,100 687,280,000
09/06/2009 60,000 -2.50 ▼ -4.00 66,400 66,700 59,000 41,100 2,466,000,000
08/06/2009 62,500 3.90 ▲ 6.66 61,500 62,500 61,500 38,600 2,412,500,000
05/06/2009 58,600 3.80 ▲ 6.93 58,600 58,600 55,000 82,600 4,840,360,000
04/06/2009 54,800 3.00 ▲ 5.79 54,000 54,800 54,000 19,700 1,079,560,000
03/06/2009 51,800 3.30 ▲ 6.80 51,600 51,800 47,000 52,100 2,698,780,000
02/06/2009 48,500 2.80 ▲ 6.13 48,500 48,500 48,000 54,100 2,623,850,000
01/06/2009 45,700 2.10 ▲ 4.82 44,500 45,700 44,500 13,500 616,950,000
29/05/2009 43,600 1.80 ▲ 4.31 44,000 44,100 41,500 36,300 1,582,680,000
28/05/2009 41,800 -2.40 ▼ -5.43 44,000 44,000 41,800 41,600 1,738,880,000
27/05/2009 44,200 -1.80 ▼ -3.91 46,000 46,100 44,000 25,500 1,127,100,000
26/05/2009 46,000 -1.00 ▼ -2.13 48,200 48,200 45,000 17,300 795,800,000
25/05/2009 47,000 1.90 ▲ 4.21 45,000 47,000 45,000 17,200 808,400,000
22/05/2009 45,100 0.10 ▲ 0.22 45,800 47,500 43,000 36,400 1,641,640,000
21/05/2009 45,000 1.00 ▲ 2.27 44,900 46,900 43,300 42,600 1,917,000,000
20/05/2009 44,000 0.60 ▲ 1.38 44,500 46,000 43,000 45,000 1,980,000,000
19/05/2009 43,400 0.80 ▲ 1.88 44,900 44,900 42,800 28,500 1,236,900,000
18/05/2009 42,600 -0.60 ▼ -1.39 45,000 45,000 42,000 16,900 719,940,000
15/05/2009 43,200 2.70 ▲ 6.67 42,000 43,200 41,100 49,400 2,134,080,000
14/05/2009 40,500 -2.20 ▼ -5.15 43,000 43,000 39,500 35,400 1,433,700,000
13/05/2009 42,700 0.20 ▲ 0.47 42,000 42,800 41,000 32,400 1,383,480,000
12/05/2009 42,500 2.50 ▲ 6.25 40,900 42,500 40,000 34,300 1,457,750,000
11/05/2009 40,000 0.30 ▲ 0.76 41,100 41,100 39,700 29,900 1,196,000,000
08/05/2009 39,700 -0.70 ▼ -1.73 39,900 40,000 39,000 15,800 627,260,000
07/05/2009 40,400 2.40 ▲ 6.32 41,000 41,000 38,900 24,900 1,005,960,000
06/05/2009 38,000 -0.80 ▼ -2.06 41,000 41,000 38,000 31,300 1,189,400,000
05/05/2009 38,800 2.50 ▲ 6.89 38,800 38,800 38,200 58,900 2,285,320,000
04/05/2009 36,300 1.30 ▲ 3.71 36,300 36,300 36,300 2,000 72,600,000
29/04/2009 35,000 1.00 ▲ 2.94 35,900 35,900 33,000 17,400 609,000,000
28/04/2009 34,000 0.00 ■■ 0.00 35,200 36,500 33,200 6,200 210,800,000
27/04/2009 34,000 -1.00 ▼ -2.86 36,000 36,000 34,000 10,400 353,600,000
24/04/2009 35,000 -2.00 ▼ -5.41 37,900 37,900 34,700 6,400 224,000,000
23/04/2009 37,000 -0.20 ▼ -0.54 38,700 38,700 35,300 15,600 577,200,000
22/04/2009 37,200 1.30 ▲ 3.62 35,000 37,200 35,000 14,100 524,520,000
21/04/2009 35,900 -1.00 ▼ -2.71 34,600 36,000 34,600 25,200 904,680,000
20/04/2009 36,900 -0.70 ▼ -1.86 39,600 39,600 36,900 3,300 121,770,000
17/04/2009 37,600 -2.40 ▼ -6.00 42,000 42,000 37,500 34,400 1,293,440,000
16/04/2009 40,000 2.00 ▲ 5.26 38,500 41,000 38,400 58,000 2,320,000,000
15/04/2009 38,000 0.00 ■■ 0.00 40,500 40,500 37,500 61,000 2,318,000,000
14/04/2009 38,000 2.40 ▲ 6.74 38,000 38,000 36,100 76,500 2,907,000,000
13/04/2009 35,600 2.20 ▲ 6.59 35,600 35,600 35,600 6,300 224,280,000
10/04/2009 33,400 1.50 ▲ 4.70 33,200 33,400 32,000 35,000 1,169,000,000
09/04/2009 31,900 -0.70 ▼ -2.15 32,500 32,500 30,000 7,200 229,680,000
08/04/2009 32,600 -1.70 ▼ -4.96 31,700 33,500 31,400 10,100 329,260,000
07/04/2009 34,300 1.60 ▲ 4.89 34,300 34,300 32,000 14,300 490,490,000
03/04/2009 32,700 1.90 ▲ 6.17 32,600 32,700 32,000 27,100 886,170,000
02/04/2009 30,800 -0.20 ▼ -0.65 31,000 31,000 30,000 5,900 181,720,000
01/04/2009 31,000 1.10 ▲ 3.68 31,100 31,100 30,400 7,600 235,600,000
31/03/2009 29,900 0.00 ■■ 0.00 31,400 31,400 29,500 2,600 77,740,000
30/03/2009 29,900 -0.20 ▼ -0.66 31,500 31,500 28,500 9,000 269,100,000
27/03/2009 30,100 -0.40 ▼ -1.31 31,900 31,900 29,500 15,500 466,550,000
26/03/2009 30,500 -0.90 ▼ -2.87 32,800 32,800 30,500 4,400 134,200,000
25/03/2009 31,400 -0.20 ▼ -0.63 33,900 33,900 30,100 12,500 392,500,000
24/03/2009 31,600 2.10 ▲ 7.12 32,000 32,100 30,400 6,400 202,240,000
23/03/2009 29,500 -0.10 ▼ -0.34 30,300 30,300 29,500 500 14,750,000
20/03/2009 29,600 0.20 ▲ 0.68 33,300 33,300 29,500 4,800 142,080,000
19/03/2009 29,400 -2.00 ▼ -6.37 32,000 32,900 29,400 7,300 214,620,000
18/03/2009 31,400 1.60 ▲ 5.37 31,400 31,400 31,000 20,700 649,980,000
17/03/2009 29,800 1.80 ▲ 6.43 29,200 30,000 29,000 12,200 363,560,000
16/03/2009 28,000 -0.60 ▼ -2.10 29,900 29,900 28,000 5,000 140,000,000
13/03/2009 28,900 0.80 ▲ 2.85 30,700 30,700 27,100 3,000 86,700,000
12/03/2009 28,100 -1.90 ▼ -6.33 30,000 30,000 28,000 10,200 286,620,000
11/03/2009 30,000 1.10 ▲ 3.81 30,000 30,300 29,000 5,900 177,000,000
10/03/2009 28,900 1.10 ▲ 3.96 29,200 29,200 27,000 1,200 34,680,000
09/03/2009 27,800 0.80 ▲ 2.96 28,200 28,200 27,100 1,000 27,800,000
06/03/2009 27,000 -0.40 ▼ -1.46 27,200 27,200 26,500 2,900 78,300,000
05/03/2009 27,400 0.60 ▲ 2.24 27,900 27,900 26,900 8,000 219,200,000
04/03/2009 26,800 0.90 ▲ 3.47 27,200 27,200 26,700 4,100 109,880,000
03/03/2009 25,900 -0.90 ▼ -3.36 26,900 26,900 25,000 3,100 80,290,000
02/03/2009 26,800 0.00 ■■ 0.00 26,800 26,900 25,900 8,700 233,160,000
27/02/2009 26,800 0.70 ▲ 2.68 26,200 26,800 25,500 6,100 163,480,000
26/02/2009 26,100 -0.20 ▼ -0.76 26,000 26,300 25,000 4,200 109,620,000
25/02/2009 26,300 1.80 ▲ 7.35 24,000 26,300 24,000 8,200 215,660,000
24/02/2009 24,500 -1.90 ▼ -7.20 25,000 25,000 24,500 4,900 120,050,000
23/02/2009 26,400 -1.20 ▼ -4.35 26,200 27,900 26,200 5,200 137,280,000
20/02/2009 27,600 -1.40 ▼ -4.83 29,000 29,600 27,600 7,200 198,720,000
19/02/2009 29,000 0.30 ▲ 1.05 30,000 30,000 29,000 1,700 49,300,000
18/02/2009 28,700 -1.20 ▼ -4.01 31,200 31,200 28,700 9,900 284,130,000
17/02/2009 29,900 -1.00 ▼ -3.24 32,900 32,900 29,900 3,800 113,620,000
16/02/2009 30,900 -1.00 ▼ -3.13 33,800 33,800 30,900 2,400 74,160,000
13/02/2009 31,900 0.90 ▲ 2.90 32,300 32,300 30,300 2,400 76,560,000
12/02/2009 31,000 0.10 ▲ 0.32 31,000 31,000 31,000 2,300 71,300,000
11/02/2009 30,900 -0.50 ▼ -1.59 31,000 31,000 30,900 3,700 114,330,000
10/02/2009 31,400 -0.50 ▼ -1.57 32,000 32,000 30,200 6,700 210,380,000
09/02/2009 31,900 0.40 ▲ 1.27 32,200 32,200 30,600 1,600 51,040,000
06/02/2009 31,500 1.10 ▲ 3.62 29,000 32,500 29,000 5,200 163,800,000
05/02/2009 30,400 -1.60 ▼ -5.00 33,900 33,900 30,400 9,200 279,680,000
04/02/2009 32,000 -0.50 ▼ -1.54 33,000 33,000 32,000 1,100 35,200,000
03/02/2009 32,500 -0.40 ▼ -1.22 34,500 34,500 30,700 600 19,500,000
02/02/2009 32,900 0.00 ■■ 0.00 33,000 33,300 31,600 1,200 39,480,000
23/01/2009 32,900 0.10 ▲ 0.30 34,200 34,900 31,500 5,500 180,950,000
22/01/2009 32,800 -0.10 ▼ -0.30 32,900 33,000 31,300 1,400 45,920,000
21/01/2009 32,900 1.30 ▲ 4.11 32,000 32,900 32,000 900 29,610,000
20/01/2009 31,600 -2.20 ▼ -6.51 31,700 32,700 31,600 3,200 101,120,000
19/01/2009 33,800 -0.10 ▼ -0.29 35,000 35,000 32,500 3,400 114,920,000
16/01/2009 33,900 0.90 ▲ 2.73 34,000 34,000 33,100 4,300 145,770,000
15/01/2009 33,000 -1.00 ▼ -2.94 34,100 34,100 33,000 800 26,400,000
14/01/2009 34,000 1.00 ▲ 3.03 34,000 34,000 34,000 800 27,200,000
13/01/2009 33,000 -0.90 ▼ -2.65 33,500 33,500 33,000 1,000 33,000,000
12/01/2009 33,900 -1.10 ▼ -3.14 34,500 35,000 33,800 2,300 77,970,000
09/01/2009 35,000 -0.80 ▼ -2.23 35,000 35,000 35,000 7,300 255,500,000
08/01/2009 35,800 -0.20 ▼ -0.56 36,500 36,500 34,000 11,400 408,120,000
07/01/2009 36,000 0.30 ▲ 0.84 36,500 37,000 35,500 11,800 424,800,000
06/01/2009 35,700 0.80 ▲ 2.29 34,000 35,700 34,000 6,700 239,190,000
05/01/2009 34,900 1.50 ▲ 4.49 35,500 35,500 34,000 1,900 66,310,000
02/01/2009 33,400 0.80 ▲ 2.45 33,300 33,500 33,000 9,800 327,320,000
31/12/2008 32,600 -0.30 ▼ -0.91 33,000 33,000 32,000 10,100 329,260,000
30/12/2008 32,900 0.90 ▲ 2.81 32,400 32,900 32,400 2,500 82,250,000
29/12/2008 32,000 0.60 ▲ 1.91 31,600 32,000 31,600 7,700 246,400,000
26/12/2008 31,400 -0.60 ▼ -1.88 32,000 32,000 31,300 3,800 119,320,000
25/12/2008 32,000 0.00 ■■ 0.00 31,800 32,000 31,500 8,600 275,200,000
24/12/2008 32,000 1.00 ▲ 3.23 30,000 32,000 30,000 9,600 307,200,000
23/12/2008 31,000 -0.40 ▼ -1.27 32,000 32,000 31,000 600 18,600,000
22/12/2008 31,400 0.30 ▲ 0.96 32,000 32,200 31,400 9,500 298,300,000
19/12/2008 31,100 -1.80 ▼ -5.47 31,000 31,900 30,700 19,800 615,780,000
18/12/2008 32,900 0.00 ■■ 0.00 32,900 32,900 32,500 10,800 355,320,000
17/12/2008 32,900 1.30 ▲ 4.11 32,900 32,900 32,900 6,600 217,140,000
16/12/2008 31,600 -2.20 ▼ -6.51 36,100 36,100 31,500 15,100 477,160,000
15/12/2008 33,800 1.10 ▲ 3.36 33,900 33,900 33,500 12,500 422,500,000
12/12/2008 32,700 2.20 ▲ 7.21 32,000 32,700 32,000 21,200 693,240,000
11/12/2008 30,500 2.30 ▲ 8.16 30,500 31,000 30,500 9,300 283,650,000
10/12/2008 28,200 -0.90 ▼ -3.09 30,200 30,200 28,200 10,700 301,740,000
09/12/2008 30,600 0.50 ▲ 1.66 31,000 31,000 30,000 14,000 428,400,000
08/12/2008 30,100 -0.90 ▼ -2.90 30,000 30,100 29,400 12,700 382,270,000
05/12/2008 31,000 -1.20 ▼ -3.73 32,000 32,000 30,500 25,500 790,500,000
04/12/2008 32,200 0.70 ▲ 2.22 32,500 32,500 31,900 3,800 122,360,000
03/12/2008 31,500 0.80 ▲ 2.61 32,000 32,700 31,300 3,800 119,700,000
02/12/2008 30,700 -1.70 ▼ -5.25 30,600 31,000 30,600 3,600 110,520,000
01/12/2008 32,400 -0.20 ▼ -0.61 33,500 33,500 32,200 9,000 291,600,000
28/11/2008 32,600 2.50 ▲ 8.31 31,800 32,600 31,800 8,900 290,140,000
27/11/2008 30,100 -0.50 ▼ -1.63 31,000 31,000 30,100 15,000 451,500,000
26/11/2008 30,600 -1.40 ▼ -4.38 31,000 31,200 30,600 9,400 287,640,000
25/11/2008 32,000 0.70 ▲ 2.24 32,000 32,000 31,500 7,600 243,200,000
24/11/2008 31,300 -0.20 ▼ -0.63 32,900 33,200 31,000 11,800 369,340,000
21/11/2008 31,500 -0.30 ▼ -0.94 30,400 31,800 30,400 20,700 652,050,000
20/11/2008 31,800 -1.30 ▼ -3.93 31,600 32,000 30,900 17,400 553,320,000
19/11/2008 33,100 -0.10 ▼ -0.30 34,000 34,000 32,300 28,000 926,800,000
18/11/2008 33,200 -0.50 ▼ -1.48 33,600 33,600 32,500 7,200 239,040,000
17/11/2008 33,700 -2.40 ▼ -6.65 33,500 34,500 33,500 7,600 256,120,000
14/11/2008 36,100 1.60 ▲ 4.64 36,100 36,100 35,000 8,600 310,460,000
13/11/2008 34,500 0.30 ▲ 0.88 32,900 34,500 32,900 8,600 296,700,000
12/11/2008 34,200 0.20 ▲ 0.59 32,000 34,500 31,800 10,700 365,940,000
11/11/2008 34,000 -1.60 ▼ -4.49 35,000 35,000 33,700 8,300 282,200,000
10/11/2008 35,600 -1.50 ▼ -4.04 39,000 39,000 35,000 10,300 366,680,000
07/11/2008 37,100 -2.30 ▼ -5.84 37,100 39,000 37,100 27,100 1,005,410,000
06/11/2008 39,400 0.00 ■■ 0.00 39,400 42,000 37,100 61,300 2,415,220,000
05/11/2008 39,400 2.30 ▲ 6.20 39,400 39,400 39,400 1,700 66,980,000
04/11/2008 37,100 2.80 ▲ 8.16 36,500 37,100 34,200 13,500 500,850,000
03/11/2008 34,300 -1.90 ▼ -5.25 36,000 36,000 33,500 13,000 445,900,000
31/10/2008 36,200 1.70 ▲ 4.93 35,000 36,200 34,500 16,300 590,060,000
30/10/2008 34,500 2.20 ▲ 6.81 34,400 34,500 33,000 41,400 1,428,300,000
29/10/2008 32,300 -0.40 ▼ -1.22 32,300 32,300 32,300 7,500 242,250,000
28/10/2008 32,700 1.40 ▲ 4.47 29,300 32,800 29,300 13,800 451,260,000
27/10/2008 31,300 -2.40 ▼ -7.12 31,500 31,600 31,300 13,500 422,550,000
24/10/2008 33,700 -2.20 ▼ -6.13 33,600 34,100 33,400 24,300 818,910,000
23/10/2008 35,900 -2.50 ▼ -6.51 35,900 35,900 35,900 10,400 373,360,000
22/10/2008 38,400 -2.90 ▼ -7.02 38,500 39,000 38,400 29,200 1,121,280,000
21/10/2008 41,300 1.30 ▲ 3.25 43,000 43,100 40,300 23,000 949,900,000
20/10/2008 40,000 1.00 ▲ 2.56 42,500 42,500 38,100 14,500 580,000,000
17/10/2008 39,000 0.80 ▲ 2.09 40,000 40,400 38,900 25,600 998,400,000
16/10/2008 38,200 1.80 ▲ 4.95 34,000 38,900 33,900 31,200 1,191,840,000
15/10/2008 36,400 2.30 ▲ 6.74 36,400 36,400 36,000 31,200 1,135,680,000
14/10/2008 34,100 1.70 ▲ 5.25 34,100 34,100 34,100 400 13,640,000
13/10/2008 32,400 0.10 ▲ 0.31 32,300 34,000 31,000 22,400 725,760,000
10/10/2008 32,300 -2.20 ▼ -6.38 32,300 32,500 32,300 16,900 545,870,000
09/10/2008 34,500 0.80 ▲ 2.37 31,600 36,100 31,600 16,800 579,600,000
08/10/2008 33,700 -2.50 ▼ -6.91 33,700 35,000 33,700 38,000 1,280,600,000
07/10/2008 36,200 -2.60 ▼ -6.70 36,200 36,500 36,200 21,400 774,680,000
06/10/2008 38,800 -3.10 ▼ -7.40 40,800 41,000 38,200 17,400 675,120,000
03/10/2008 41,900 -1.00 ▼ -2.33 41,100 42,500 40,500 21,400 896,660,000
02/10/2008 42,900 1.90 ▲ 4.63 42,000 42,900 40,000 28,800 1,235,520,000
01/10/2008 41,000 -1.20 ▼ -2.84 42,000 43,000 39,500 23,100 947,100,000
30/09/2008 42,200 -1.80 ▼ -4.09 42,200 42,200 42,200 2,800 118,160,000
29/09/2008 44,000 -2.00 ▼ -4.35 47,500 48,000 43,000 30,600 1,346,400,000
26/09/2008 46,000 1.30 ▲ 2.91 46,900 46,900 44,400 22,400 1,030,400,000
25/09/2008 44,700 2.90 ▲ 6.94 42,000 44,700 42,000 24,600 1,099,620,000
24/09/2008 41,800 -0.20 ▼ -0.48 42,000 43,000 41,000 32,200 1,345,960,000
23/09/2008 42,000 1.40 ▲ 3.45 43,000 43,000 38,000 56,000 2,352,000,000
22/09/2008 40,600 -0.70 ▼ -1.69 40,600 40,600 40,600 6,600 267,960,000
19/09/2008 41,300 2.70 ▲ 6.99 35,900 41,300 35,900 13,700 565,810,000
18/09/2008 38,600 -2.80 ▼ -6.76 38,600 41,000 38,600 10,300 397,580,000
17/09/2008 41,400 -2.60 ▼ -5.91 42,000 43,000 40,800 32,200 1,333,080,000
16/09/2008 44,000 -2.40 ▼ -5.17 48,000 48,000 42,800 45,400 1,997,600,000
15/09/2008 46,400 3.10 ▲ 7.16 40,400 46,400 40,400 37,100 1,721,440,000
12/09/2008 43,300 -1.90 ▼ -4.20 42,700 45,000 42,700 23,200 1,004,560,000
11/09/2008 45,200 -2.80 ▼ -5.83 48,400 48,400 45,100 47,900 2,165,080,000
10/09/2008 48,000 -2.80 ▼ -5.51 50,000 52,000 47,800 53,100 2,548,800,000
09/09/2008 50,800 -3.80 ▼ -6.96 50,800 54,800 50,800 79,600 4,043,680,000
08/09/2008 54,600 -4.00 ▼ -6.83 54,600 54,600 54,600 5,500 300,300,000
05/09/2008 58,600 -0.90 ▼ -1.51 59,100 59,100 58,600 19,400 1,136,840,000
04/09/2008 59,500 -4.30 ▼ -6.74 67,700 67,700 58,900 63,200 3,760,400,000
03/09/2008 63,800 0.80 ▲ 1.27 63,800 63,800 62,000 23,600 1,505,680,000
29/08/2008 63,000 -0.50 ▼ -0.79 59,100 64,500 59,100 93,200 5,871,600,000
28/08/2008 63,500 -1.50 ▼ -2.31 63,500 63,500 63,500 38,900 2,470,150,000
27/08/2008 65,000 0.80 ▲ 1.25 68,600 68,600 65,000 102,200 6,643,000,000
26/08/2008 64,200 4.20 ▲ 7.00 64,200 64,200 64,200 700 44,940,000
25/08/2008 60,000 3.90 ▲ 6.95 60,000 60,000 60,000 1,800 108,000,000
22/08/2008 56,100 3.40 ▲ 6.45 56,000 56,100 56,000 15,400 863,940,000
21/08/2008 52,700 3.10 ▲ 6.25 47,900 52,700 46,500 25,900 1,364,930,000
20/08/2008 49,600 3.00 ▲ 6.44 48,600 49,600 45,000 63,900 3,169,440,000
19/08/2008 46,600 3.00 ▲ 6.88 46,600 46,600 44,000 106,400 4,958,240,000
18/08/2008 43,600 2.80 ▲ 6.86 43,600 43,600 43,600 15,900 693,240,000
15/08/2008 40,800 1.50 ▲ 3.82 40,800 40,800 40,800 400 16,320,000
14/08/2008 39,300 1.40 ▲ 3.69 39,300 39,300 39,300 7,600 298,680,000
13/08/2008 37,900 1.40 ▲ 3.84 37,900 37,900 37,000 52,600 1,993,540,000
12/08/2008 36,500 1.40 ▲ 3.99 36,500 36,500 36,000 43,400 1,584,100,000
11/08/2008 35,100 1.20 ▲ 3.54 35,100 35,100 35,100 200 7,020,000
08/08/2008 33,900 1.20 ▲ 3.67 33,900 33,900 32,600 17,100 579,690,000
07/08/2008 32,700 0.20 ▲ 0.62 32,700 32,700 32,000 17,100 559,170,000
06/08/2008 32,500 1.20 ▲ 3.83 31,000 32,500 30,100 36,500 1,186,250,000
05/08/2008 31,300 -1.10 ▼ -3.40 31,300 31,300 31,300 8,000 250,400,000
04/08/2008 32,400 -1.30 ▼ -3.86 32,400 34,200 32,400 25,400 822,960,000
01/08/2008 33,700 -1.40 ▼ -3.99 33,700 33,700 33,700 20,900 704,330,000
31/07/2008 35,100 -0.70 ▼ -1.96 35,000 35,500 35,000 13,000 456,300,000
30/07/2008 35,800 -1.60 ▼ -4.28 38,600 38,600 35,800 23,000 823,400,000
29/07/2008 37,400 0.40 ▲ 1.08 37,400 37,400 36,000 39,100 1,462,340,000
28/07/2008 37,000 0.10 ▲ 0.27 35,500 38,000 35,500 27,400 1,013,800,000
25/07/2008 36,900 -1.30 ▼ -3.40 36,900 36,900 36,900 6,800 250,920,000
24/07/2008 38,200 -1.50 ▼ -3.78 38,200 41,000 38,200 45,000 1,719,000,000
23/07/2008 39,700 -1.60 ▼ -3.87 39,700 39,700 39,700 300 11,910,000
22/07/2008 41,300 -1.70 ▼ -3.95 41,300 41,300 41,300 600 24,780,000
21/07/2008 43,000 0.30 ▲ 0.70 43,000 43,000 43,000 5,400 232,200,000
18/07/2008 42,700 -1.30 ▼ -2.95 45,700 45,700 42,300 60,200 2,570,540,000
17/07/2008 44,000 1.10 ▲ 2.56 44,000 44,000 44,000 5,200 228,800,000
16/07/2008 42,900 1.60 ▲ 3.87 42,900 42,900 39,700 61,600 2,642,640,000
15/07/2008 41,300 1.50 ▲ 3.77 41,300 41,300 41,300 1,600 66,080,000
14/07/2008 39,800 1.50 ▲ 3.92 39,800 39,800 39,800 14,000 557,200,000
11/07/2008 38,300 1.40 ▲ 3.79 38,300 38,300 38,300 9,200 352,360,000
10/07/2008 36,900 1.30 ▲ 3.65 36,900 36,900 36,900 4,300 158,670,000
09/07/2008 35,600 -0.40 ▼ -1.11 35,600 35,600 34,500 30,800 1,096,480,000
08/07/2008 36,000 1.50 ▲ 4.35 34,000 36,300 34,000 47,700 1,717,200,000
07/07/2008 34,500 -1.10 ▼ -3.09 37,000 37,000 34,200 75,900 2,618,550,000
04/07/2008 35,600 1.30 ▲ 3.79 35,600 35,600 35,600 5,600 199,360,000
03/07/2008 34,300 1.10 ▲ 3.31 34,300 34,300 34,200 13,100 449,330,000
02/07/2008 33,200 1.20 ▲ 3.75 33,200 33,200 32,000 36,500 1,211,800,000
01/07/2008 32,000 1.00 ▲ 3.23 31,900 32,000 31,800 12,300 393,600,000
30/06/2008 31,000 0.30 ▲ 0.98 30,000 31,200 30,000 24,800 768,800,000
27/06/2008 30,700 0.70 ▲ 2.33 31,600 31,600 29,500 49,500 1,519,650,000
26/06/2008 30,000 -1.20 ▼ -3.85 32,400 32,400 30,000 20,700 621,000,000
25/06/2008 31,200 0.90 ▲ 2.97 30,800 31,300 30,800 35,500 1,107,600,000
24/06/2008 30,300 0.50 ▲ 1.68 30,300 30,300 29,500 21,500 651,450,000
23/06/2008 29,800 0.00 ■■ 0.00 28,700 30,800 28,700 27,000 804,600,000
20/06/2008 29,800 -1.10 ▼ -3.56 29,800 29,800 29,800 2,400 71,520,000
19/06/2008 30,900 -0.50 ▼ -1.59 31,000 31,000 30,900 1,300 40,170,000
18/06/2008 31,400 -0.90 ▼ -2.79 33,200 33,200 31,400 29,300 920,020,000
17/06/2008 32,300 0.90 ▲ 2.87 32,300 32,300 32,300 3,200 103,360,000
16/06/2008 31,400 0.90 ▲ 2.95 31,400 31,400 31,400 3,600 113,040,000
13/06/2008 30,500 0.70 ▲ 2.35 30,500 30,500 30,500 1,200 36,600,000
12/06/2008 29,800 0.80 ▲ 2.76 29,800 29,800 28,200 16,300 485,740,000
11/06/2008 29,000 0.60 ▲ 2.11 29,000 29,000 29,000 2,300 66,700,000
10/06/2008 28,400 0.40 ▲ 1.43 27,100 28,400 27,100 9,100 258,440,000
09/06/2008 28,000 0.40 ▲ 1.45 27,000 28,000 26,900 35,300 988,400,000
06/06/2008 27,600 0.20 ▲ 0.73 26,600 27,700 26,600 26,200 723,120,000
05/06/2008 27,400 -0.10 ▼ -0.36 27,800 27,800 26,700 17,600 482,240,000
04/06/2008 27,500 -0.50 ▼ -1.79 26,900 27,900 26,900 48,200 1,325,500,000
03/06/2008 28,000 -0.30 ▼ -1.06 26,800 28,000 26,800 28,200 789,600,000
02/06/2008 28,300 0.00 ■■ 0.00 27,200 28,500 27,200 13,800 390,540,000
30/05/2008 28,300 0.00 ■■ 0.00 28,400 28,400 27,000 12,400 350,920,000
29/05/2008 28,300 -0.20 ▼ -0.70 27,600 28,300 26,800 22,300 631,090,000
28/05/2008 28,500 0.30 ▲ 1.06 27,400 28,800 27,400 39,800 1,134,300,000
27/05/2008 28,200 -0.80 ▼ -2.76 28,200 28,300 28,200 58,300 1,644,060,000
26/05/2008 29,000 -0.80 ▼ -2.68 29,000 29,000 29,000 52,200 1,513,800,000
23/05/2008 29,800 -0.90 ▼ -2.93 31,600 31,600 29,800 5,600 166,880,000
22/05/2008 30,700 -0.90 ▼ -2.85 30,700 30,700 30,700 200 6,140,000
21/05/2008 31,600 -0.90 ▼ -2.77 31,600 31,600 31,600 100 3,160,000
20/05/2008 32,500 -1.00 ▼ -2.99 32,500 32,500 32,500 1,000 32,500,000
19/05/2008 33,500 -0.90 ▼ -2.62 33,500 33,500 33,500 100 3,350,000
16/05/2008 34,400 -1.00 ▼ -2.82 34,400 35,400 34,400 12,300 423,120,000
15/05/2008 35,400 -1.00 ▼ -2.75 35,400 35,400 35,400 100 3,540,000
14/05/2008 36,400 -1.10 ▼ -2.93 36,400 36,400 36,400 500 18,200,000
13/05/2008 37,500 -1.10 ▼ -2.85 37,500 37,500 37,500 200 7,500,000
12/05/2008 38,600 -1.10 ▼ -2.77 38,600 38,600 38,600 100 3,860,000
09/05/2008 39,700 -1.20 ▼ -2.93 39,700 39,700 39,700 200 7,940,000
08/05/2008 40,900 -1.20 ▼ -2.85 40,900 40,900 40,900 1,200 49,080,000
07/05/2008 42,100 -1.20 ▼ -2.77 42,100 42,100 42,100 500 21,050,000
06/05/2008 43,300 -1.30 ▼ -2.91 43,300 43,300 43,300 1,100 47,630,000
05/05/2008 44,600 -0.80 ▼ -1.76 44,600 44,600 44,600 200 8,920,000
29/04/2008 45,400 -1.20 ▼ -2.58 48,000 48,200 45,400 23,300 1,057,820,000
28/04/2008 46,600 1.00 ▲ 2.19 45,700 47,000 45,700 16,500 768,900,000
25/04/2008 45,600 -0.30 ▼ -0.65 46,000 46,400 45,100 12,500 570,000,000
24/04/2008 45,900 -1.40 ▼ -2.96 45,900 48,600 45,900 39,200 1,799,280,000
23/04/2008 47,300 -1.30 ▼ -2.67 47,300 47,300 47,300 2,900 137,170,000
22/04/2008 48,600 -1.50 ▼ -2.99 50,000 50,000 48,600 22,300 1,083,780,000
21/04/2008 50,100 -1.60 ▼ -3.09 50,300 51,000 50,000 22,900 1,147,290,000
18/04/2008 51,700 -2.10 ▼ -3.90 53,200 53,200 50,200 14,600 754,820,000
17/04/2008 53,800 1.50 ▲ 2.87 50,800 53,800 50,800 63,800 3,432,440,000
16/04/2008 52,300 -1.60 ▼ -2.97 52,300 53,000 52,300 23,000 1,202,900,000
11/04/2008 53,900 -1.60 ▼ -2.88 53,900 53,900 53,900 7,600 409,640,000
10/04/2008 55,500 -0.30 ▼ -0.54 55,500 55,500 55,500 5,500 305,250,000
09/04/2008 55,800 -2.00 ▼ -3.46 59,000 59,200 55,800 53,600 2,990,880,000
08/04/2008 57,800 1.60 ▲ 2.85 57,800 57,800 54,900 137,400 7,941,720,000
07/04/2008 56,200 1.60 ▲ 2.93 56,200 56,200 56,200 11,600 651,920,000
04/04/2008 54,600 1.00 ▲ 1.87 54,600 54,600 54,600 3,700 202,020,000
03/04/2008 53,600 1.00 ▲ 1.90 53,600 53,600 53,600 3,500 187,600,000
02/04/2008 52,600 1.00 ▲ 1.94 52,600 52,600 52,600 3,300 173,580,000
01/04/2008 51,600 1.00 ▲ 1.98 51,600 51,600 51,600 3,900 201,240,000
31/03/2008 59,500 1.10 ▲ 1.88 59,500 59,500 59,500 6,400 380,800,000
28/03/2008 58,400 1.10 ▲ 1.92 58,400 58,400 58,400 3,500 204,400,000
27/03/2008 57,300 0.30 ▲ 0.53 57,300 57,300 56,900 13,800 790,740,000
26/03/2008 57,000 0.10 ▲ 0.18 62,500 62,500 51,300 78,200 4,457,400,000
25/03/2008 56,900 -6.20 ▼ -9.83 56,900 56,900 56,900 17,700 1,007,130,000
24/03/2008 63,100 -6.90 ▼ -9.86 65,000 65,000 63,100 19,000 1,198,900,000
21/03/2008 70,000 -6.00 ▼ -7.89 77,500 77,500 69,800 45,100 3,157,000,000
20/03/2008 76,000 -1.20 ▼ -1.55 80,000 81,000 74,800 37,100 2,819,600,000
19/03/2008 77,200 -4.40 ▼ -5.39 81,700 89,800 74,000 34,000 2,624,800,000
18/03/2008 81,600 -7.50 ▼ -8.42 81,600 82,000 81,600 24,900 2,031,840,000
17/03/2008 89,100 -9.90 ▼ -10.00 98,000 98,000 89,100 20,800 1,853,280,000
14/03/2008 99,000 -1.00 ▼ -1.00 98,000 100,000 98,000 14,000 1,386,000,000
13/03/2008 100,000 3.00 ▲ 3.09 100,000 102,500 98,000 30,600 3,060,000,000
12/03/2008 97,000 0.40 ▲ 0.41 95,000 105,000 93,900 40,400 3,918,800,000
11/03/2008 96,600 -6.40 ▼ -6.21 107,000 107,000 96,600 44,000 4,250,400,000
10/03/2008 103,000 3.10 ▲ 3.10 109,800 109,800 99,000 63,700 6,561,100,000
07/03/2008 99,900 8.90 ▲ 9.78 99,900 99,900 99,900 43,100 4,305,690,000
06/03/2008 91,000 7.00 ▲ 8.33 91,000 91,000 90,000 9,600 873,600,000
05/03/2008 84,000 -6.10 ▼ -6.77 81,200 87,000 81,200 64,000 5,376,000,000
04/03/2008 90,100 -6.90 ▼ -7.11 99,300 99,300 89,400 33,000 2,973,300,000
03/03/2008 97,000 -8.60 ▼ -8.14 107,000 107,800 96,400 28,200 2,735,400,000
29/02/2008 105,600 -6.40 ▼ -5.71 112,000 112,000 105,000 36,600 3,864,960,000
28/02/2008 112,000 0.00 ■■ 0.00 116,000 116,000 107,000 32,000 3,584,000,000
27/02/2008 112,000 -3.00 ▼ -2.61 117,500 121,000 109,000 40,800 4,569,600,000
26/02/2008 115,000 -10.10 ▼ -8.07 125,000 125,000 112,500 29,800 3,427,000,000
25/02/2008 125,100 6.10 ▲ 5.13 120,000 125,100 119,500 35,100 4,391,010,000
22/02/2008 119,000 4.50 ▲ 3.93 115,000 120,000 105,000 50,300 5,985,700,000
21/02/2008 114,500 -9.50 ▼ -7.66 113,400 123,000 113,400 61,100 6,995,950,000
20/02/2008 124,000 -4.40 ▼ -3.43 136,000 136,000 122,500 45,700 5,666,800,000
19/02/2008 128,400 -1.60 ▼ -1.23 129,900 135,000 126,000 46,400 5,957,760,000
18/02/2008 130,000 -7.00 ▼ -5.11 126,000 130,400 123,000 37,600 4,888,000,000
15/02/2008 137,000 -0.80 ▼ -0.58 140,000 140,000 135,000 26,900 3,685,300,000
14/02/2008 137,800 1.10 ▲ 0.80 138,000 142,000 135,500 34,500 4,754,100,000
13/02/2008 136,700 -9.30 ▼ -6.37 144,000 147,000 135,200 57,400 7,846,580,000
12/02/2008 146,000 -3.90 ▼ -2.60 163,100 163,100 142,000 17,400 2,540,400,000
01/02/2008 149,900 5.70 ▲ 3.95 140,000 152,000 140,000 53,800 8,064,620,000
31/01/2008 144,200 3.80 ▲ 2.71 149,900 149,900 130,000 47,500 6,849,500,000
30/01/2008 140,400 11.90 ▲ 9.26 137,000 140,400 137,000 17,200 2,414,880,000
29/01/2008 128,500 6.50 ▲ 5.33 121,000 132,000 120,000 45,000 5,782,500,000
28/01/2008 122,000 -1.10 ▼ -0.89 128,000 128,000 121,000 23,600 2,879,200,000
25/01/2008 123,100 -3.40 ▼ -2.69 126,000 129,000 123,100 35,500 4,370,050,000
24/01/2008 126,500 -3.50 ▼ -2.69 135,000 135,000 125,000 26,400 3,339,600,000
23/01/2008 130,000 7.50 ▲ 6.12 134,700 134,700 115,200 91,000 11,830,000,000
22/01/2008 122,500 2.50 ▲ 2.08 122,500 122,500 120,000 52,600 6,443,500,000
21/01/2008 120,000 10.00 ▲ 9.09 110,900 121,700 108,000 41,900 5,028,000,000
18/01/2008 110,000 4.00 ▲ 3.77 108,400 112,800 108,400 20,800 2,288,000,000
17/01/2008 106,000 3.90 ▲ 3.82 106,900 111,600 102,000 39,700 4,208,200,000
16/01/2008 102,100 10.50 ▲ 11.46 100,000 102,100 100,000 7,600 775,960,000
15/01/2008 91,600 -8.40 ▼ -8.40 93,000 94,000 91,600 13,300 1,218,280,000
14/01/2008 100,000 -9.00 ▼ -8.26 111,000 111,000 100,000 12,800 1,280,000,000
11/01/2008 109,000 1.00 ▲ 0.93 110,000 113,000 107,000 8,700 948,300,000
10/01/2008 108,000 -2.50 ▼ -2.26 108,100 111,500 103,000 12,400 1,339,200,000
09/01/2008 110,500 -2.40 ▼ -2.13 114,500 115,000 109,300 4,300 475,150,000
08/01/2008 112,900 -2.10 ▼ -1.83 114,000 118,000 112,900 7,400 835,460,000
07/01/2008 115,000 -7.00 ▼ -5.74 122,000 122,000 110,000 7,800 897,000,000
04/01/2008 122,000 -3.00 ▼ -2.40 122,000 122,000 118,000 3,000 366,000,000
03/01/2008 125,000 -2.20 ▼ -1.73 125,000 126,000 125,000 6,200 775,000,000
02/01/2008 127,200 -3.30 ▼ -2.53 130,000 130,000 126,000 2,000 254,400,000
28/12/2007 130,500 0.00 ■■ 0.00 131,000 132,000 130,000 8,500 1,109,250,000
27/12/2007 130,500 -0.50 ▼ -0.38 138,000 138,000 130,000 10,000 1,305,000,000
26/12/2007 131,000 2.90 ▲ 2.26 129,000 133,200 128,800 8,700 1,139,700,000
25/12/2007 128,100 -1.90 ▼ -1.46 130,000 130,000 128,000 7,400 947,940,000
24/12/2007 130,000 0.00 ■■ 0.00 134,000 134,000 130,000 6,800 884,000,000
21/12/2007 130,000 0.00 ■■ 0.00 130,000 133,000 129,800 14,500 1,885,000,000
20/12/2007 130,000 -6.10 ▼ -4.48 134,000 136,000 130,000 3,300 429,000,000
19/12/2007 136,100 4.60 ▲ 3.50 135,000 139,900 131,000 28,400 3,865,240,000
18/12/2007 131,500 1.50 ▲ 1.15 131,000 137,000 128,000 11,100 1,459,650,000
17/12/2007 130,000 -1.20 ▼ -0.91 144,700 144,700 130,000 29,200 3,796,000,000
14/12/2007 189,000 2.00 ▲ 1.07 188,000 192,000 185,500 24,700 4,668,300,000
13/12/2007 187,000 -4.00 ▼ -2.09 190,000 191,500 186,000 17,600 3,291,200,000
12/12/2007 191,000 1.00 ▲ 0.53 190,700 196,000 188,000 35,300 6,742,300,000
11/12/2007 190,000 -10.00 ▼ -5.00 196,100 198,000 190,000 19,500 3,705,000,000
10/12/2007 200,000 -3.50 ▼ -1.72 203,000 214,000 198,000 27,600 5,520,000,000
07/12/2007 203,500 -1.50 ▼ -0.73 205,000 206,000 200,000 20,200 4,110,700,000
06/12/2007 205,000 -5.00 ▼ -2.38 206,000 208,800 204,000 22,600 4,633,000,000
05/12/2007 210,000 -4.90 ▼ -2.28 221,000 221,000 205,000 17,600 3,696,000,000
04/12/2007 214,900 6.40 ▲ 3.07 215,000 216,000 212,000 38,000 8,166,200,000
03/12/2007 208,500 4.60 ▲ 2.26 206,000 208,500 205,000 16,400 3,419,400,000
30/11/2007 203,900 -0.60 ▼ -0.29 206,000 206,000 202,000 20,000 4,078,000,000
29/11/2007 204,500 5.30 ▲ 2.66 200,000 206,000 200,000 34,400 7,034,800,000
28/11/2007 199,200 0.40 ▲ 0.20 200,000 200,000 199,000 14,800 2,948,160,000
27/11/2007 198,800 0.80 ▲ 0.40 200,000 204,000 193,000 21,600 4,294,080,000
26/11/2007 198,000 2.20 ▲ 1.12 195,000 199,000 195,000 11,700 2,316,600,000
23/11/2007 195,800 -0.20 ▼ -0.10 195,000 200,000 195,000 16,000 3,132,800,000
22/11/2007 196,000 0.50 ▲ 0.26 196,000 200,000 195,900 15,000 2,940,000,000
21/11/2007 195,500 -4.00 ▼ -2.01 201,000 205,000 190,000 23,800 4,652,900,000
20/11/2007 199,500 -2.70 ▼ -1.34 202,400 202,400 198,000 19,400 3,870,300,000
19/11/2007 202,200 4.30 ▲ 2.17 195,300 204,900 195,300 14,500 2,931,900,000
16/11/2007 197,900 3.90 ▲ 2.01 180,600 198,000 180,600 25,800 5,105,820,000
15/11/2007 194,000 -6.00 ▼ -3.00 205,000 205,000 190,000 11,300 2,192,200,000
14/11/2007 200,000 14.30 ▲ 7.70 189,000 204,300 189,000 46,300 9,260,000,000
13/11/2007 185,700 -19.30 ▼ -9.41 197,000 197,500 183,800 24,900 4,623,930,000
12/11/2007 205,000 -5.00 ▼ -2.38 210,000 210,000 200,000 22,300 4,571,500,000
09/11/2007 210,000 -6.00 ▼ -2.78 210,000 213,000 200,000 34,600 7,266,000,000
08/11/2007 216,000 -2.00 ▼ -0.92 223,500 223,500 215,000 23,700 5,119,200,000
07/11/2007 218,000 3.00 ▲ 1.40 212,100 224,100 212,100 25,600 5,580,800,000
06/11/2007 215,000 -4.00 ▼ -1.83 210,000 215,000 206,000 37,400 8,041,000,000
05/11/2007 219,000 -4.80 ▼ -2.14 225,000 235,000 209,000 31,900 6,986,100,000
02/11/2007 223,800 7.10 ▲ 3.28 237,600 237,600 211,000 45,800 10,250,040,000
01/11/2007 216,700 16.70 ▲ 8.35 200,000 216,700 200,000 48,900 10,596,630,000
31/10/2007 200,000 0.00 ■■ 0.00 196,000 200,000 193,000 35,700 7,140,000,000
30/10/2007 200,000 -13.40 ▼ -6.28 215,000 215,000 200,000 39,600 7,920,000,000
29/10/2007 213,400 -11.60 ▼ -5.16 240,000 240,000 213,400 38,600 8,237,240,000
26/10/2007 225,000 -24.90 ▼ -9.96 255,000 255,000 224,000 23,600 5,310,000,000
25/10/2007 249,900 9.00 ▲ 3.74 243,000 250,000 240,000 52,500 13,119,750,000
24/10/2007 240,900 3.10 ▲ 1.30 245,300 245,300 235,500 67,900 16,357,110,000
23/10/2007 237,800 7.60 ▲ 3.30 228,700 244,900 228,000 59,000 14,030,200,000
22/10/2007 230,200 11.90 ▲ 5.45 229,000 230,200 220,000 91,700 21,109,340,000
19/10/2007 218,300 12.30 ▲ 5.97 190,000 218,300 190,000 61,400 13,403,620,000
18/10/2007 206,000 10.00 ▲ 5.10 200,000 210,000 194,800 100,400 20,682,400,000
17/10/2007 196,000 -9.10 ▼ -4.44 225,600 225,600 185,000 71,100 13,935,600,000
16/10/2007 205,100 18.50 ▲ 9.91 205,100 205,100 205,100 52,900 10,849,790,000
15/10/2007 186,600 11.70 ▲ 6.69 186,600 186,600 184,000 15,100 2,817,660,000
12/10/2007 174,900 14.90 ▲ 9.31 162,000 174,900 160,000 46,600 8,150,340,000
11/10/2007 160,000 1.00 ▲ 0.63 152,000 161,000 152,000 32,900 5,264,000,000
10/10/2007 159,000 -1.00 ▼ -0.62 150,000 159,000 150,000 24,600 3,911,400,000
09/10/2007 160,000 3.00 ▲ 1.91 164,000 165,000 157,500 47,700 7,632,000,000
08/10/2007 157,000 15.00 ▲ 10.56 153,000 157,000 147,000 36,500 5,730,500,000
05/10/2007 142,000 7.00 ▲ 5.19 134,000 145,000 134,000 53,300 7,568,600,000
04/10/2007 135,000 -1.00 ▼ -0.74 132,000 136,000 128,000 23,000 3,105,000,000
03/10/2007 136,000 -3.00 ▼ -2.16 139,000 139,900 134,000 30,700 4,175,200,000
02/10/2007 139,000 4.80 ▲ 3.58 140,000 147,000 135,000 20,900 2,905,100,000
01/10/2007 134,200 12.20 ▲ 10.00 123,000 134,200 123,000 46,000 6,173,200,000
28/09/2007 122,000 7.50 ▲ 6.55 115,000 125,500 115,000 19,000 2,318,000,000
27/09/2007 114,500 0.60 ▲ 0.53 110,500 115,000 110,500 30,800 3,526,600,000
26/09/2007 113,900 5.40 ▲ 4.98 112,900 118,000 110,000 15,700 1,788,230,000
25/09/2007 108,500 4.50 ▲ 4.33 105,000 112,000 104,900 24,500 2,658,250,000
24/09/2007 104,000 -1.80 ▼ -1.70 103,000 105,000 103,000 32,700 3,400,800,000
21/09/2007 105,800 -3.10 ▼ -2.85 106,000 108,000 105,000 14,400 1,523,520,000
20/09/2007 108,900 2.90 ▲ 2.74 110,000 113,000 107,000 16,100 1,753,290,000
19/09/2007 106,000 8.00 ▲ 8.16 112,000 112,000 102,000 16,900 1,791,400,000
18/09/2007 98,000 -6.00 ▼ -5.77 104,600 104,600 94,700 14,800 1,450,400,000
17/09/2007 104,000 -3.00 ▼ -2.80 109,000 110,000 103,000 10,100 1,050,400,000
14/09/2007 107,000 0.10 ▲ 0.09 117,400 117,400 107,000 34,300 3,670,100,000
13/09/2007 106,900 9.50 ▲ 9.75 106,900 106,900 105,000 51,900 5,548,110,000
12/09/2007 97,400 8.40 ▲ 9.44 97,000 97,400 89,000 23,300 2,269,420,000
11/09/2007 89,000 2.00 ▲ 2.30 86,900 90,000 86,900 11,000 979,000,000
10/09/2007 87,000 0.10 ▲ 0.12 87,000 87,200 87,000 2,100 182,700,000
07/09/2007 86,900 -0.10 ▼ -0.11 87,000 87,000 86,500 3,100 269,390,000
06/09/2007 87,000 0.50 ▲ 0.58 85,000 87,000 85,000 1,800 156,600,000
05/09/2007 86,500 0.80 ▲ 0.93 87,000 87,000 86,000 1,900 164,350,000
04/09/2007 85,700 -0.50 ▼ -0.58 87,000 87,000 85,700 2,000 171,400,000
31/08/2007 86,200 1.70 ▲ 2.01 85,000 86,200 85,000 1,300 112,060,000
30/08/2007 84,500 -0.60 ▼ -0.71 84,500 84,500 84,500 200 16,900,000
29/08/2007 85,100 -0.90 ▼ -1.05 85,500 85,500 85,000 2,100 178,710,000
28/08/2007 86,000 0.40 ▲ 0.47 85,500 86,000 85,500 600 51,600,000
27/08/2007 85,600 0.60 ▲ 0.71 85,000 86,000 85,000 700 59,920,000
24/08/2007 85,000 1.00 ▲ 1.19 88,000 88,000 83,800 1,000 85,000,000
23/08/2007 84,000 -1.00 ▼ -1.18 84,000 85,000 84,000 1,900 159,600,000
22/08/2007 85,000 1.00 ▲ 1.19 84,200 85,000 84,200 1,600 136,000,000
21/08/2007 84,000 -1.00 ▼ -1.18 84,000 84,000 84,000 900 75,600,000
20/08/2007 85,000 -0.20 ▼ -0.23 85,000 85,000 81,000 800 68,000,000
17/08/2007 85,200 0.00 ■■ 0.00 85,300 85,300 85,000 3,100 264,120,000
16/08/2007 85,200 -2.00 ▼ -2.29 86,200 86,200 85,100 3,100 264,120,000
15/08/2007 87,200 -0.80 ▼ -0.91 87,200 87,200 87,200 700 61,040,000
14/08/2007 88,000 -1.20 ▼ -1.35 88,000 88,000 88,000 5,000 440,000,000
13/08/2007 89,200 -2.00 ▼ -2.19 89,800 90,000 89,200 1,200 107,040,000
10/08/2007 91,200 0.70 ▲ 0.77 90,000 91,200 89,000 6,000 547,200,000
09/08/2007 90,500 7.50 ▲ 9.04 84,000 90,800 81,900 8,800 796,400,000
08/08/2007 83,000 2.90 ▲ 3.62 83,000 83,000 82,000 800 66,400,000
07/08/2007 80,100 -4.90 ▼ -5.76 88,000 88,000 77,300 2,800 224,280,000
06/08/2007 85,000 -1.00 ▼ -1.16 86,200 86,200 85,000 2,100 178,500,000
03/08/2007 86,000 -3.50 ▼ -3.91 89,000 89,000 86,000 2,400 206,400,000
02/08/2007 89,500 -0.40 ▼ -0.44 89,000 90,000 89,000 1,600 143,200,000
01/08/2007 89,900 1.90 ▲ 2.16 88,000 90,000 88,000 5,900 530,410,000
31/07/2007 88,000 -2.00 ▼ -2.22 91,000 91,000 88,000 5,700 501,600,000
30/07/2007 90,000 0.00 ■■ 0.00 96,000 100,000 86,500 1,600 144,000,000
27/07/2007 90,000 2.00 ▲ 2.27 96,600 96,600 90,000 900 81,000,000
26/07/2007 88,000 -5.00 ▼ -5.38 87,000 88,000 87,000 700 61,600,000
25/07/2007 93,000 -2.00 ▼ -2.11 94,000 94,000 93,000 500 46,500,000
24/07/2007 95,000 -2.00 ▼ -2.06 96,000 96,000 94,100 400 38,000,000
23/07/2007 97,000 3.20 ▲ 3.41 93,800 100,000 93,800 900 87,300,000
20/07/2007 93,800 0.80 ▲ 0.86 93,800 93,800 93,800 0 0
19/07/2007 93,000 -1.10 ▼ -1.17 94,000 94,000 93,000 500 46,500,000
18/07/2007 94,100 -0.90 ▼ -0.95 94,200 94,200 94,100 500 47,050,000
17/07/2007 95,000 1.00 ▲ 1.06 94,000 95,000 94,000 700 66,500,000
16/07/2007 94,000 -4.00 ▼ -4.08 95,000 95,000 94,000 1,300 122,200,000
13/07/2007 98,000 2.80 ▲ 2.94 95,000 98,000 94,000 1,600 156,800,000
12/07/2007 95,200 -1.80 ▼ -1.86 99,000 99,000 95,000 800 76,160,000
11/07/2007 97,000 -1.00 ▼ -1.02 98,000 102,600 96,600 2,600 252,200,000
10/07/2007 98,000 5.50 ▲ 5.95 93,500 98,000 93,500 1,000 98,000,000
09/07/2007 92,500 -4.00 ▼ -4.15 92,500 92,500 92,500 100 9,250,000
06/07/2007 134,000 -4.00 ▼ -2.90 137,100 137,100 127,900 6,600 884,400,000
05/07/2007 138,000 -6.50 ▼ -4.50 148,000 148,000 138,000 1,700 234,600,000
04/07/2007 144,500 8.90 ▲ 6.56 137,000 144,500 137,000 4,700 679,150,000
03/07/2007 135,600 -13.20 ▼ -8.87 142,000 142,500 135,200 6,600 894,960,000
02/07/2007 148,800 -5.10 ▼ -3.31 150,200 155,000 144,500 1,200 178,560,000
29/06/2007 153,900 -0.10 ▼ -0.06 160,000 160,000 150,000 2,700 415,530,000
28/06/2007 154,000 -3.50 ▼ -2.22 155,000 157,500 152,000 2,500 385,000,000
27/06/2007 157,500 4.50 ▲ 2.94 153,000 157,500 153,000 3,000 472,500,000
26/06/2007 153,000 -1.00 ▼ -0.65 153,000 153,000 153,000 700 107,100,000
25/06/2007 154,000 -1.60 ▼ -1.03 153,500 154,000 153,000 4,300 662,200,000
22/06/2007 155,600 1.20 ▲ 0.78 152,900 156,100 152,900 2,000 311,200,000
21/06/2007 154,400 -1.80 ▼ -1.15 150,000 154,400 150,000 900 138,960,000
20/06/2007 156,200 -3.30 ▼ -2.07 158,800 159,000 150,000 1,200 187,440,000
19/06/2007 159,500 0.50 ▲ 0.31 160,000 160,000 158,000 2,600 414,700,000
18/06/2007 159,000 -1.20 ▼ -0.75 160,100 160,600 159,000 2,900 461,100,000
15/06/2007 160,200 -1.80 ▼ -1.11 162,000 162,000 160,200 2,300 368,460,000
14/06/2007 162,000 2.10 ▲ 1.31 160,000 162,000 160,000 3,900 631,800,000
13/06/2007 159,900 1.80 ▲ 1.14 160,000 160,500 159,200 2,000 319,800,000
12/06/2007 158,100 1.10 ▲ 0.70 158,000 159,000 156,200 6,200 980,220,000
11/06/2007 157,000 -3.00 ▼ -1.88 160,000 160,000 157,000 4,100 643,700,000
08/06/2007 160,000 -3.00 ▼ -1.84 161,000 161,000 159,000 1,700 272,000,000
07/06/2007 163,000 -1.50 ▼ -0.91 164,000 164,000 162,000 8,800 1,434,400,000
06/06/2007 164,500 6.50 ▲ 4.11 156,000 164,500 156,000 1,200 197,400,000
05/06/2007 158,000 -3.00 ▼ -1.86 155,100 160,000 155,000 5,400 853,200,000
04/06/2007 161,000 -4.00 ▼ -2.42 165,000 165,000 161,000 700 112,700,000
01/06/2007 165,000 -3.50 ▼ -2.08 169,100 169,100 164,000 7,900 1,303,500,000
31/05/2007 168,500 3.50 ▲ 2.12 169,900 170,000 168,000 5,100 859,350,000
30/05/2007 165,000 -2.00 ▼ -1.20 162,000 165,000 162,000 5,000 825,000,000
29/05/2007 167,000 -2.10 ▼ -1.24 175,500 175,500 166,000 5,900 985,300,000
28/05/2007 169,100 1.10 ▲ 0.65 170,000 170,000 167,000 9,300 1,572,630,000
25/05/2007 168,000 3.40 ▲ 2.07 150,000 169,000 150,000 11,600 1,948,800,000
24/05/2007 164,600 -5.40 ▼ -3.18 166,500 166,500 164,500 2,200 362,120,000
23/05/2007 170,000 3.00 ▲ 1.80 183,700 183,700 170,000 15,000 2,550,000,000
22/05/2007 167,000 6.90 ▲ 4.31 167,000 167,000 167,000 7,200 1,202,400,000
21/05/2007 160,100 14.10 ▲ 9.66 149,000 160,100 149,000 6,100 976,610,000
18/05/2007 146,000 -4.00 ▼ -2.67 146,000 150,000 146,000 600 87,600,000
17/05/2007 150,000 -3.50 ▼ -2.28 148,000 150,000 146,000 1,000 150,000,000
16/05/2007 153,500 2.30 ▲ 1.52 153,500 153,500 153,500 0 0
15/05/2007 151,200 0.20 ▲ 0.13 155,000 156,000 151,200 4,200 635,040,000
14/05/2007 151,000 6.20 ▲ 4.28 155,000 156,000 149,000 3,600 543,600,000
11/05/2007 144,800 4.50 ▲ 3.21 144,000 144,800 144,000 500 72,400,000
10/05/2007 140,300 -4.70 ▼ -3.24 144,800 144,800 135,000 800 112,240,000
09/05/2007 145,000 2.00 ▲ 1.40 150,000 150,000 137,000 4,800 696,000,000
08/05/2007 143,000 11.70 ▲ 8.91 135,100 143,000 135,100 1,000 143,000,000
07/05/2007 131,300 3.30 ▲ 2.58 133,000 133,000 131,300 600 78,780,000
04/05/2007 128,000 -9.00 ▼ -6.57 133,000 134,000 128,000 2,500 320,000,000
03/05/2007 137,000 -4.00 ▼ -2.84 137,000 137,000 135,000 1,400 191,800,000
02/05/2007 141,000 4.00 ▲ 2.92 140,000 141,000 140,000 2,800 394,800,000
25/04/2007 137,000 0.00 ■■ 0.00 144,900 145,000 137,000 600 82,200,000
24/04/2007 137,000 -1.00 ▼ -0.72 130,000 137,000 130,000 2,400 328,800,000
23/04/2007 138,000 -7.00 ▼ -4.83 145,000 145,000 138,000 2,200 303,600,000
20/04/2007 145,000 -2.50 ▼ -1.69 149,000 149,000 145,000 900 130,500,000
19/04/2007 147,500 2.30 ▲ 1.58 149,900 150,000 146,800 4,200 619,500,000
18/04/2007 145,200 0.20 ▲ 0.14 140,000 152,000 140,000 10,000 1,452,000,000
17/04/2007 145,000 -4.00 ▼ -2.68 145,000 145,000 144,000 5,100 739,500,000
16/04/2007 149,000 -15.00 ▼ -9.15 152,000 152,000 149,000 2,900 432,100,000
13/04/2007 164,000 4.00 ▲ 2.50 162,000 164,000 162,000 2,100 344,400,000
12/04/2007 160,000 -5.00 ▼ -3.03 168,000 168,000 160,000 3,600 576,000,000
11/04/2007 165,000 -1.00 ▼ -0.60 165,000 165,000 165,000 1,200 198,000,000
10/04/2007 166,000 1.00 ▲ 0.61 168,000 170,000 165,000 1,800 298,800,000
09/04/2007 165,000 -4.50 ▼ -2.65 169,000 170,000 165,000 6,200 1,023,000,000
06/04/2007 169,500 -3.50 ▼ -2.02 173,000 173,000 165,000 2,200 372,900,000
05/04/2007 173,000 -7.00 ▼ -3.89 173,000 173,000 173,000 300 51,900,000
04/04/2007 180,000 1.50 ▲ 0.84 180,000 180,000 173,000 5,300 954,000,000
03/04/2007 178,500 -10.50 ▼ -5.56 179,000 179,000 173,200 2,900 517,650,000
02/04/2007 189,000 -4.90 ▼ -2.53 200,000 200,000 189,000 500 94,500,000
30/03/2007 193,900 3.90 ▲ 2.05 195,000 199,900 187,600 3,100 601,090,000
29/03/2007 190,000 8.00 ▲ 4.40 186,000 191,700 178,000 4,000 760,000,000
28/03/2007 182,000 8.90 ▲ 5.14 164,000 188,000 162,300 2,900 527,800,000
27/03/2007 173,100 -16.90 ▼ -8.89 192,300 192,300 173,100 3,500 605,850,000
26/03/2007 190,000 -20.00 ▼ -9.52 206,000 206,000 189,000 8,600 1,634,000,000
23/03/2007 210,000 0.00 ■■ 0.00 212,000 214,500 200,000 8,700 1,827,000,000
22/03/2007 210,000 -5.00 ▼ -2.33 215,000 215,000 205,000 7,900 1,659,000,000
21/03/2007 215,000 -7.00 ▼ -3.15 220,000 220,000 210,000 4,600 989,000,000
20/03/2007 222,000 -12.50 ▼ -5.33 210,000 235,000 210,000 9,200 2,042,400,000
19/03/2007 234,500 2.50 ▲ 1.08 240,300 244,800 208,200 7,500 1,758,750,000
16/03/2007 232,000 17.00 ▲ 7.91 220,000 235,000 220,000 6,400 1,484,800,000
15/03/2007 215,000 -20.00 ▼ -8.51 230,000 230,000 212,000 11,300 2,429,500,000
14/03/2007 235,000 -0.20 ▼ -0.09 224,000 245,000 224,000 8,900 2,091,500,000
13/03/2007 235,200 6.70 ▲ 2.93 251,300 251,300 228,500 10,700 2,516,640,000
12/03/2007 228,500 21.50 ▲ 10.39 228,500 228,500 228,500 8,400 1,919,400,000
09/03/2007 207,000 2.00 ▲ 0.98 208,000 210,200 207,000 12,000 2,484,000,000
08/03/2007 205,000 0.00 ■■ 0.00 210,000 210,000 205,000 7,800 1,599,000,000
07/03/2007 205,000 -5.00 ▼ -2.38 210,000 230,000 205,000 11,100 2,275,500,000
06/03/2007 210,000 6.00 ▲ 2.94 224,500 224,500 205,000 6,800 1,428,000,000
05/03/2007 204,000 23.50 ▲ 13.02 204,000 204,200 204,000 7,200 1,468,800,000
02/03/2007 180,500 -13.20 ▼ -6.81 190,000 190,000 180,000 9,100 1,642,550,000
01/03/2007 193,700 -20.30 ▼ -9.49 191,400 210,000 191,400 10,900 2,111,330,000
28/02/2007 214,000 -1.00 ▼ -0.47 238,100 238,100 194,900 4,100 877,400,000
27/02/2007 215,000 18.00 ▲ 9.14 216,700 216,700 215,000 10,600 2,279,000,000
26/02/2007 197,000 17.10 ▲ 9.51 197,000 197,000 197,000 5,400 1,063,800,000
15/02/2007 179,900 11.90 ▲ 7.08 171,300 179,900 171,300 6,400 1,151,360,000
14/02/2007 168,000 6.00 ▲ 3.70 160,500 172,000 160,500 7,800 1,310,400,000
13/02/2007 162,000 5.00 ▲ 3.18 160,000 165,000 148,000 7,000 1,134,000,000
12/02/2007 157,000 10.00 ▲ 6.80 138,400 160,000 138,400 16,000 2,512,000,000
09/02/2007 147,000 -13.00 ▼ -8.12 169,000 176,000 147,000 8,400 1,234,800,000
08/02/2007 160,000 11.20 ▲ 7.53 163,600 163,600 158,000 23,900 3,824,000,000
07/02/2007 148,800 13.50 ▲ 9.98 148,800 148,800 148,800 6,900 1,026,720,000
06/02/2007 135,300 12.30 ▲ 10.00 135,300 135,300 135,300 8,100 1,095,930,000
05/02/2007 123,000 11.10 ▲ 9.92 123,000 123,000 123,000 16,400 2,017,200,000
02/02/2007 111,900 10.10 ▲ 9.92 111,900 111,900 111,900 13,200 1,477,080,000
01/02/2007 101,800 9.20 ▲ 9.94 101,800 101,800 101,800 8,400 855,120,000
31/01/2007 92,600 10.60 ▲ 12.93 92,600 92,600 92,600 2,700 250,020,000
30/01/2007 82,000 0.00 ■■ 0.00 88,000 88,000 82,000 8,600 705,200,000
29/01/2007 82,000 1.00 ▲ 1.23 79,000 82,500 79,000 9,300 762,600,000
26/01/2007 81,000 0.00 ■■ 0.00 80,000 81,000 80,000 3,100 251,100,000
25/01/2007 81,000 -2.00 ▼ -2.41 85,000 85,000 80,000 4,100 332,100,000
24/01/2007 83,000 -1.00 ▼ -1.19 84,000 85,000 82,000 13,000 1,079,000,000
23/01/2007 84,000 2.00 ▲ 2.44 83,000 84,000 82,000 19,900 1,671,600,000
22/01/2007 82,000 1.00 ▲ 1.23 83,000 84,500 81,000 14,800 1,213,600,000
19/01/2007 81,000 5.00 ▲ 6.58 78,000 82,500 78,000 28,300 2,292,300,000
18/01/2007 76,000 2.50 ▲ 3.40 74,000 79,000 73,700 30,600 2,325,600,000
17/01/2007 73,500 0.40 ▲ 0.55 73,000 74,000 73,000 14,000 1,029,000,000
16/01/2007 73,100 0.10 ▲ 0.14 73,500 74,000 72,500 31,000 2,266,100,000
15/01/2007 73,000 0.00 ■■ 0.00 72,800 79,100 72,500 3,700 270,100,000
12/01/2007 73,000 0.60 ▲ 0.83 72,000 73,000 71,000 22,100 1,613,300,000
11/01/2007 72,400 0.30 ▲ 0.42 73,000 73,000 72,100 21,600 1,563,840,000
10/01/2007 72,100 1.80 ▲ 2.56 74,500 74,500 72,100 5,400 389,340,000
09/01/2007 72,000 0.50 ▲ 0.70 73,000 75,000 72,000 25,800 1,857,600,000
08/01/2007 71,500 0.60 ▲ 0.85 75,000 75,000 70,000 11,400 815,100,000
05/01/2007 70,900 1.10 ▲ 1.58 70,000 73,000 69,500 13,000 921,700,000
04/01/2007 69,800 0.90 ▲ 1.31 69,100 70,000 68,000 11,200 781,760,000
03/01/2007 68,900 -1.10 ▼ -1.57 70,500 70,500 68,000 12,700 875,030,000
02/01/2007 70,000 -1.00 ▼ -1.41 69,800 71,000 69,800 7,600 532,000,000
29/12/2006 71,000 -1.10 ▼ -1.53 73,000 73,000 70,000 8,000 568,000,000
28/12/2006 72,100 0.10 ▲ 0.14 72,900 75,000 68,000 19,900 1,434,790,000
27/12/2006 72,000 5.30 ▲ 7.95 71,000 72,000 70,000 6,700 482,400,000
26/12/2006 66,700 1.80 ▲ 2.77 65,300 69,000 59,900 6,800 453,560,000
25/12/2006 64,900 -7.10 ▼ -9.86 64,800 70,000 64,800 14,500 941,050,000
22/12/2006 72,000 -3.80 ▼ -5.01 78,100 78,100 71,600 8,800 633,600,000
21/12/2006 75,800 1.60 ▲ 2.16 81,600 81,600 74,000 35,300 2,675,740,000
20/12/2006 74,200 6.70 ▲ 9.93 74,200 74,200 74,200 43,100 3,198,020,000
19/12/2006 67,500 6.10 ▲ 9.93 67,500 67,500 67,500 12,500 843,750,000
18/12/2006 61,400 5.50 ▲ 9.84 61,400 61,400 61,400 19,400 1,191,160,000
15/12/2006 55,900 5.00 ▲ 9.82 55,900 55,900 55,900 3,600 201,240,000
14/12/2006 50,900 4.60 ▲ 9.94 50,900 50,900 50,900 2,000 101,800,000
13/12/2006 46,300 4.20 ▲ 9.98 46,300 46,300 46,300 4,200 194,460,000
12/12/2006 42,100 3.80 ▲ 9.92 42,100 42,100 42,100 14,000 589,400,000
11/12/2006 38,300 0.00 ■■ 0.00 36,000 42,000 36,000 12,900 494,070,000
(ĐVT: 1,000 VNĐ)
  • Địa chỉ: Số 6 Nguyễn Công Hoan, Ba Đình, Hà Nội.
  • Điện thoại: (+84) 24 66873314
  • Email: contact@sanotc.com
Follow VinaCorp
  • Nơi mua bán cổ phiếu OTC
  • Thông tin cổ phiếu OTC
  • IR online
  • Thông tin doanh nghiệp
  • Tin tức tài chính, chứng khoán
  • The Marketplace for Alternative Investments
Đã được cấp giấy phép thiết lập trang thông tin điện tử tổng hợp số 1472/ GP - TTĐT Ghi rõ nguồn "VinaCorp" khi phát hành lại thông tin từ kênh thông tin này.
© Copyright 2008-2024 VINACORP.VN. All Rights Reserved - OTC Vietnam Corp