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 7
No 7 Viet Nam Construction Joint Stock Company
Mã CK:      VC7      9.20      ▼ -0.20 (-2.17%)      (cập nhật 23:45 22/11/2024)
Đang giao dịch
Sàn giao dịch: HNX
Nhóm ngành: Xây dựng & vật liệu xây dựng
Website: http://www.vinaconex7.net
VC7 » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
22/11/2024 9,200 -0.20 ▼ -2.17 9,400 9,400 9,100 20,380 187,496,000
21/11/2024 9,400 0.40 ▲ 4.26 9,000 9,400 8,900 32,610 306,534,000
20/11/2024 9,000 0.20 ▲ 2.22 8,800 9,400 8,700 54,860 493,740,000
19/11/2024 8,800 -0.20 ▼ -2.27 9,000 9,100 8,700 31,100 273,680,000
18/11/2024 9,000 -0.20 ▼ -2.22 9,200 9,300 8,700 44,800 403,200,000
15/11/2024 9,200 -0.30 ▼ -3.26 9,500 9,800 9,100 64,220 590,824,000
14/11/2024 9,500 0.10 ▲ 1.05 9,400 10,200 9,400 56,630 537,985,000
13/11/2024 9,400 -0.70 ▼ -7.45 10,100 10,000 9,300 77,230 725,962,000
12/11/2024 10,100 0.40 ▲ 3.96 9,700 10,500 9,800 59,150 597,415,000
11/11/2024 9,700 0.80 ▲ 8.25 8,900 9,700 9,000 149,140 1,446,658,000
08/11/2024 8,900 0.00 ■■ 0.00 8,900 9,000 8,800 15,180 135,102,000
07/11/2024 8,900 0.20 ▲ 2.25 8,700 8,900 8,700 26,170 232,913,000
06/11/2024 8,700 0.10 ▲ 1.15 8,600 8,700 8,500 9,140 79,518,000
05/11/2024 8,600 0.10 ▲ 1.16 8,500 8,600 8,400 7,370 63,382,000
04/11/2024 8,500 -0.10 ▼ -1.18 8,600 8,600 8,300 18,640 158,440,000
01/11/2024 8,600 -0.10 ▼ -1.16 8,700 8,700 8,500 11,470 98,642,000
31/10/2024 8,700 -0.10 ▼ -1.15 8,800 8,900 8,600 9,850 85,695,000
30/10/2024 8,800 0.10 ▲ 1.14 8,700 8,800 8,600 15,850 139,480,000
29/10/2024 8,700 0.00 ■■ 0.00 8,700 8,900 8,600 13,530 117,711,000
28/10/2024 8,700 0.10 ▲ 1.15 8,600 8,800 8,600 10,200 88,740,000
25/10/2024 8,600 0.00 ■■ 0.00 8,600 8,700 8,500 13,300 114,380,000
24/10/2024 8,600 -0.10 ▼ -1.16 8,700 8,700 8,500 12,500 107,500,000
23/10/2024 8,700 0.10 ▲ 1.15 8,600 8,700 8,500 9,210 80,127,000
22/10/2024 8,600 0.10 ▲ 1.16 8,500 8,900 8,500 20,890 179,654,000
21/10/2024 8,500 -0.10 ▼ -1.18 8,600 8,800 8,500 11,140 94,690,000
18/10/2024 8,600 -0.20 ▼ -2.33 8,800 8,900 8,600 6,320 54,352,000
17/10/2024 8,800 0.20 ▲ 2.27 8,600 8,900 8,500 16,850 148,280,000
16/10/2024 8,600 -0.20 ▼ -2.33 8,800 8,800 8,500 20,780 178,708,000
15/10/2024 8,800 -0.10 ▼ -1.14 8,900 8,900 8,600 11,960 105,248,000
14/10/2024 8,900 -0.10 ▼ -1.12 9,000 9,100 8,800 15,280 135,992,000
11/10/2024 9,000 0.20 ▲ 2.22 8,800 9,000 8,700 6,570 59,130,000
10/10/2024 8,800 0.00 ■■ 0.00 8,800 8,900 8,700 6,680 58,784,000
09/10/2024 8,800 0.00 ■■ 0.00 8,800 9,000 8,700 9,840 86,592,000
08/10/2024 8,800 -0.10 ▼ -1.14 8,900 9,000 8,700 10,530 92,664,000
07/10/2024 8,900 0.00 ■■ 0.00 8,900 8,900 8,700 10,690 95,141,000
04/10/2024 8,900 0.00 ■■ 0.00 8,900 8,900 8,800 11,810 105,109,000
03/10/2024 8,900 -0.10 ▼ -1.12 9,000 9,100 8,800 15,550 138,395,000
02/10/2024 9,000 -0.20 ▼ -2.22 9,200 9,200 9,000 9,190 82,710,000
01/10/2024 9,200 0.10 ▲ 1.09 9,100 9,400 9,000 23,210 213,532,000
30/09/2024 9,100 -0.10 ▼ -1.10 9,200 9,200 9,000 26,490 241,059,000
27/09/2024 9,200 -0.10 ▼ -1.09 9,300 9,500 9,000 24,440 224,848,000
26/09/2024 9,300 -0.30 ▼ -3.23 9,600 9,700 9,300 24,120 224,316,000
25/09/2024 9,600 0.50 ▲ 5.21 9,100 9,600 9,100 51,370 493,152,000
24/09/2024 9,100 0.00 ■■ 0.00 9,100 9,200 8,900 38,710 352,261,000
23/09/2024 9,100 0.10 ▲ 1.10 9,000 9,100 8,900 8,720 79,352,000
20/09/2024 9,000 -0.20 ▼ -2.22 9,200 9,400 9,000 16,850 151,650,000
19/09/2024 9,200 0.00 ■■ 0.00 9,200 9,300 9,100 11,410 104,972,000
18/09/2024 9,200 0.50 ▲ 5.43 8,700 9,400 8,800 37,750 347,300,000
17/09/2024 8,700 0.10 ▲ 1.15 8,600 8,800 8,500 15,340 133,458,000
16/09/2024 8,600 -0.10 ▼ -1.16 8,700 8,800 8,500 8,110 69,746,000
13/09/2024 8,700 0.20 ▲ 2.30 8,500 8,700 8,500 6,100 53,070,000
12/09/2024 8,500 0.10 ▲ 1.18 8,400 8,700 8,500 9,780 83,130,000
11/09/2024 8,400 -0.20 ▼ -2.38 8,600 8,600 8,400 11,830 99,372,000
10/09/2024 8,600 -0.10 ▼ -1.16 8,700 8,800 8,500 9,750 83,850,000
09/09/2024 8,700 -0.20 ▼ -2.30 8,900 8,900 8,700 11,360 98,832,000
06/09/2024 8,900 -0.20 ▼ -2.25 9,100 9,100 8,900 15,460 137,594,000
05/09/2024 9,100 0.00 ■■ 0.00 9,100 9,300 9,000 9,320 84,812,000
04/09/2024 9,100 0.00 ■■ 0.00 9,100 9,400 9,000 12,890 117,299,000
30/08/2024 9,100 -0.10 ▼ -1.10 9,200 9,300 9,000 8,570 77,987,000
29/08/2024 9,200 -0.10 ▼ -1.09 9,300 9,300 9,100 11,000 101,200,000
28/08/2024 9,300 -0.10 ▼ -1.08 9,400 9,500 9,000 20,390 189,627,000
27/08/2024 9,400 -0.10 ▼ -1.06 9,500 9,500 9,200 29,460 276,924,000
26/08/2024 9,500 0.00 ■■ 0.00 9,500 9,700 9,300 17,330 164,635,000
23/08/2024 9,500 0.20 ▲ 2.11 9,300 9,600 9,300 24,620 233,890,000
22/08/2024 9,300 -0.20 ▼ -2.15 9,500 9,500 9,200 19,360 180,048,000
21/08/2024 9,500 0.00 ■■ 0.00 9,500 9,600 9,200 28,590 271,605,000
20/08/2024 9,500 0.50 ▲ 5.26 9,000 9,700 9,000 45,110 428,545,000
19/08/2024 9,000 -0.10 ▼ -1.11 9,100 9,400 9,000 23,140 208,260,000
16/08/2024 9,100 0.80 ▲ 8.79 8,300 9,100 8,300 65,270 593,957,000
15/08/2024 8,300 -0.30 ▼ -3.61 8,600 8,600 8,300 13,620 113,046,000
14/08/2024 8,600 0.00 ■■ 0.00 8,600 8,800 8,500 10,040 86,344,000
13/08/2024 8,600 0.30 ▲ 3.49 8,300 8,700 8,200 33,000 283,800,000
12/08/2024 8,300 -0.10 ▼ -1.20 8,400 8,400 8,200 10,860 90,138,000
09/08/2024 8,400 0.00 ■■ 0.00 8,400 8,500 8,200 19,560 164,304,000
08/08/2024 8,400 0.00 ■■ 0.00 8,400 8,500 8,200 20,960 176,064,000
07/08/2024 8,400 0.20 ▲ 2.38 8,200 8,500 8,100 23,440 196,896,000
06/08/2024 8,200 0.10 ▲ 1.22 8,100 8,300 7,900 29,190 239,358,000
05/08/2024 8,100 -0.80 ▼ -9.88 8,900 8,800 8,100 42,110 341,091,000
02/08/2024 8,900 0.20 ▲ 2.25 8,700 9,000 8,500 25,270 224,903,000
01/08/2024 8,700 -0.40 ▼ -4.60 9,100 9,400 8,700 36,250 315,375,000
31/07/2024 9,100 0.20 ▲ 2.20 8,900 9,600 8,900 26,610 242,151,000
30/07/2024 8,900 -0.60 ▼ -6.74 9,500 9,500 8,800 47,020 418,478,000
29/07/2024 9,500 -0.10 ▼ -1.05 9,600 9,700 9,400 30,350 288,325,000
26/07/2024 9,600 -0.10 ▼ -1.04 9,700 9,800 9,500 17,600 168,960,000
25/07/2024 9,700 -0.20 ▼ -2.06 9,900 9,900 9,500 10,480 101,656,000
24/07/2024 9,900 0.50 ▲ 5.05 9,400 9,900 9,000 40,000 396,000,000
23/07/2024 9,400 -0.70 ▼ -7.45 10,100 10,300 9,400 48,980 460,412,000
22/07/2024 10,100 -0.80 ▼ -7.92 10,900 11,000 9,900 68,210 688,921,000
19/07/2024 10,900 -0.40 ▼ -3.67 11,300 11,400 10,900 31,990 348,691,000
18/07/2024 11,300 0.20 ▲ 1.77 11,100 11,400 11,000 25,630 289,619,000
17/07/2024 11,100 -0.40 ▼ -3.60 11,500 11,900 11,000 54,970 610,167,000
16/07/2024 11,700 0.10 ▲ 0.85 11,600 11,800 11,600 2,500 29,250,000
15/07/2024 11,600 -0.10 ▼ -0.86 11,700 11,800 11,600 24,470 283,852,000
12/07/2024 11,700 -0.50 ▼ -4.27 12,200 12,200 11,700 24,360 285,012,000
11/07/2024 12,200 0.50 ▲ 4.10 11,700 12,500 11,800 65,150 794,830,000
10/07/2024 11,700 0.00 ■■ 0.00 11,700 11,900 11,700 22,670 265,239,000
09/07/2024 11,700 0.10 ▲ 0.85 11,600 12,000 11,600 37,080 433,836,000
08/07/2024 11,600 0.00 ■■ 0.00 11,600 11,700 11,400 22,260 258,216,000
05/07/2024 11,600 0.00 ■■ 0.00 11,600 11,700 11,500 21,950 254,620,000
04/07/2024 11,600 -0.10 ▼ -0.86 11,700 11,800 11,600 22,940 266,104,000
03/07/2024 11,700 0.10 ▲ 0.85 11,600 11,800 11,600 10,740 125,658,000
02/07/2024 11,600 0.00 ■■ 0.00 11,600 11,800 11,500 13,440 155,904,000
01/07/2024 11,600 0.10 ▲ 0.86 11,500 11,800 11,300 11,480 133,168,000
28/06/2024 11,500 -0.40 ▼ -3.48 11,900 11,900 11,500 18,640 214,360,000
27/06/2024 11,900 -0.10 ▼ -0.84 12,000 12,000 11,700 19,940 237,286,000
26/06/2024 12,000 0.50 ▲ 4.17 11,500 12,000 11,400 24,190 290,280,000
25/06/2024 11,500 0.10 ▲ 0.87 11,400 11,700 11,400 16,360 188,140,000
24/06/2024 11,400 -0.40 ▼ -3.51 11,800 11,900 11,400 66,800 761,520,000
21/06/2024 11,800 -0.10 ▼ -0.85 11,900 12,900 11,800 28,010 330,518,000
20/06/2024 11,900 -0.10 ▼ -0.84 12,000 12,100 11,800 29,000 345,100,000
19/06/2024 12,000 0.00 ■■ 0.00 12,000 12,100 11,900 29,100 349,200,000
18/06/2024 12,000 0.10 ▲ 0.83 11,900 12,200 12,000 42,590 511,080,000
17/06/2024 11,900 -0.40 ▼ -3.36 12,300 12,400 11,900 61,800 735,420,000
14/06/2024 12,300 -0.50 ▼ -4.07 12,800 13,000 12,300 49,580 609,834,000
13/06/2024 12,800 0.20 ▲ 1.56 12,600 13,100 12,600 48,580 621,824,000
12/06/2024 12,600 0.00 ■■ 0.00 12,600 12,800 12,400 32,810 413,406,000
11/06/2024 12,600 0.00 ■■ 0.00 12,600 12,700 12,400 45,270 570,402,000
10/06/2024 12,600 0.00 ■■ 0.00 12,600 12,800 12,500 52,990 667,674,000
07/06/2024 12,600 -0.10 ▼ -0.79 12,700 12,900 12,500 50,860 640,836,000
06/06/2024 12,700 -0.40 ▼ -3.15 13,100 13,200 12,500 87,170 1,107,059,000
05/06/2024 13,100 -0.20 ▼ -1.53 13,300 13,400 13,100 53,550 701,505,000
04/06/2024 13,300 0.00 ■■ 0.00 13,300 13,500 13,200 40,350 536,655,000
03/06/2024 13,300 0.20 ▲ 1.50 13,100 13,500 13,200 68,910 916,503,000
31/05/2024 13,100 -0.30 ▼ -2.29 13,400 13,600 13,100 49,090 643,079,000
30/05/2024 13,400 0.10 ▲ 0.75 13,300 13,400 13,000 77,010 1,031,934,000
29/05/2024 13,300 -0.10 ▼ -0.75 13,400 14,000 13,200 136,840 1,819,972,000
28/05/2024 13,400 0.40 ▲ 2.99 13,000 13,500 13,000 40,570 543,638,000
27/05/2024 13,000 0.10 ▲ 0.77 12,900 13,100 12,600 35,860 466,180,000
24/05/2024 12,900 -0.40 ▼ -3.10 13,300 13,700 12,600 151,570 1,955,253,000
23/05/2024 13,300 -0.20 ▼ -1.50 13,500 13,900 13,000 77,430 1,029,819,000
22/05/2024 13,500 0.00 ■■ 0.00 13,500 14,400 13,200 120,940 1,632,690,000
21/05/2024 13,500 -0.20 ▼ -1.48 13,700 13,700 13,100 77,600 1,047,600,000
20/05/2024 13,700 1.20 ▲ 8.76 12,500 13,700 12,300 180,310 2,470,247,000
17/05/2024 12,500 -0.10 ▼ -0.80 12,600 12,800 12,400 54,810 685,125,000
16/05/2024 12,600 0.00 ■■ 0.00 12,600 13,100 12,500 80,320 1,012,032,000
15/05/2024 12,600 0.30 ▲ 2.38 12,300 12,700 12,200 67,190 846,594,000
14/05/2024 12,300 -0.10 ▼ -0.81 12,400 12,600 12,100 40,360 496,428,000
13/05/2024 12,300 0.30 ▲ 2.44 12,000 12,600 12,000 67,880 834,924,000
10/05/2024 12,000 0.00 ■■ 0.00 12,000 12,600 11,800 36,370 436,440,000
09/05/2024 12,000 -0.10 ▼ -0.83 12,100 12,300 11,900 51,970 623,640,000
08/05/2024 12,100 -0.20 ▼ -1.65 12,300 12,200 11,900 34,750 420,475,000
07/05/2024 12,300 -0.10 ▼ -0.81 12,400 12,500 12,100 38,630 475,149,000
06/05/2024 12,400 0.50 ▲ 4.03 11,900 12,400 11,800 43,610 540,764,000
03/05/2024 11,900 0.30 ▲ 2.52 11,600 12,200 11,600 50,380 599,522,000
02/05/2024 11,600 -0.10 ▼ -0.86 11,700 11,900 11,500 29,010 336,516,000
26/04/2024 11,700 -0.10 ▼ -0.85 11,800 11,800 11,600 34,010 397,917,000
25/04/2024 11,800 -0.10 ▼ -0.85 11,900 11,900 11,500 25,590 301,962,000
24/04/2024 11,900 0.60 ▲ 5.04 11,300 12,000 11,400 47,470 564,893,000
23/04/2024 11,300 -0.40 ▼ -3.54 11,700 11,900 11,300 43,690 493,697,000
22/04/2024 11,700 0.40 ▲ 3.42 11,300 11,800 11,400 40,280 471,276,000
19/04/2024 11,300 -0.30 ▼ -2.65 11,600 11,800 11,100 93,960 1,061,748,000
17/04/2024 11,600 -0.80 ▼ -6.90 12,400 12,500 11,600 102,240 1,185,984,000
16/04/2024 12,400 -0.20 ▼ -1.61 12,600 12,600 11,600 159,180 1,973,832,000
15/04/2024 12,600 -1.30 ▼ -10.32 13,900 14,000 12,600 149,810 1,887,606,000
12/04/2024 13,900 0.40 ▲ 2.88 13,500 14,200 13,600 118,760 1,650,764,000
11/04/2024 13,500 0.00 ■■ 0.00 13,500 13,700 13,100 63,190 853,065,000
10/04/2024 13,500 0.00 ■■ 0.00 13,500 14,100 13,500 95,440 1,288,440,000
09/04/2024 13,500 -0.10 ▼ -0.74 13,600 13,700 13,000 176,840 2,387,340,000
08/04/2024 13,600 -1.50 ▼ -11.03 15,100 15,500 13,600 244,650 3,327,240,000
05/04/2024 15,600 0.50 ▲ 3.21 15,100 16,200 14,900 139,390 2,174,484,000
04/04/2024 15,100 1.30 ▲ 8.61 13,800 15,100 13,700 378,160 5,710,216,000
03/04/2024 13,800 -0.10 ▼ -0.72 13,900 14,600 13,800 139,510 1,925,238,000
02/04/2024 13,900 -0.20 ▼ -1.44 14,100 14,200 13,700 58,480 812,872,000
01/04/2024 14,100 0.30 ▲ 2.13 13,800 14,200 13,600 72,670 1,024,647,000
29/03/2024 13,800 -0.20 ▼ -1.45 14,000 14,300 13,500 76,330 1,053,354,000
28/03/2024 14,000 -0.30 ▼ -2.14 14,300 14,600 13,800 70,860 992,040,000
27/03/2024 14,300 0.10 ▲ 0.70 14,200 14,700 13,900 96,900 1,385,670,000
26/03/2024 14,200 0.20 ▲ 1.41 14,000 14,500 13,600 151,160 2,146,472,000
25/03/2024 14,000 0.50 ▲ 3.57 13,500 14,500 13,600 128,360 1,797,040,000
22/03/2024 13,500 1.20 ▲ 8.89 12,300 13,500 12,200 381,880 5,155,380,000
21/03/2024 12,300 0.40 ▲ 3.25 11,900 12,300 11,800 61,040 750,792,000
20/03/2024 11,900 -0.10 ▼ -0.84 12,000 12,000 11,800 39,820 473,858,000
19/03/2024 12,000 -0.10 ▼ -0.83 12,100 12,400 11,800 39,960 479,520,000
18/03/2024 12,100 -0.30 ▼ -2.48 12,400 12,800 11,700 77,760 940,896,000
15/03/2024 12,400 0.60 ▲ 4.84 11,800 12,800 11,700 119,540 1,482,296,000
14/03/2024 11,800 0.00 ■■ 0.00 11,800 12,000 11,600 51,840 611,712,000
13/03/2024 11,800 0.30 ▲ 2.54 11,500 11,900 11,400 66,050 779,390,000
12/03/2024 11,500 -0.20 ▼ -1.74 11,700 11,900 11,500 50,420 579,830,000
11/03/2024 11,700 -0.30 ▼ -2.56 12,000 12,300 11,600 61,160 715,572,000
08/03/2024 12,000 -0.30 ▼ -2.50 12,300 12,600 12,000 52,840 634,080,000
07/03/2024 12,300 0.00 ■■ 0.00 12,300 12,500 12,200 49,490 608,727,000
06/03/2024 12,300 -0.20 ▼ -1.63 12,500 12,800 12,300 52,180 641,814,000
05/03/2024 12,500 -0.20 ▼ -1.60 12,700 12,700 12,400 37,860 473,250,000
04/03/2024 12,700 0.30 ▲ 2.36 12,400 12,900 12,400 90,400 1,148,080,000
01/03/2024 12,400 0.10 ▲ 0.81 12,300 12,600 12,200 54,780 679,272,000
29/02/2024 12,300 -0.20 ▼ -1.63 12,500 12,500 12,200 42,280 520,044,000
28/02/2024 12,500 -0.10 ▼ -0.80 12,600 12,800 12,300 46,740 584,250,000
27/02/2024 12,600 0.30 ▲ 2.38 12,300 12,600 12,200 59,340 747,684,000
26/02/2024 12,300 -0.20 ▼ -1.63 12,500 12,700 12,000 57,930 712,539,000
23/02/2024 12,500 -0.70 ▼ -5.60 13,200 13,300 12,400 63,300 791,250,000
22/02/2024 13,200 0.90 ▲ 6.82 12,300 13,500 12,300 180,990 2,389,068,000
21/02/2024 12,300 0.00 ■■ 0.00 12,300 12,500 12,200 30,380 373,674,000
20/02/2024 12,300 -0.10 ▼ -0.81 12,400 12,500 12,200 598,900 7,366,470,000
19/02/2024 12,400 -0.10 ▼ -0.81 12,500 12,700 12,300 456,400 5,659,360,000
16/02/2024 12,500 0.30 ▲ 2.40 12,200 12,700 12,100 566,200 7,077,500,000
15/02/2024 12,200 0.00 ■■ 0.00 12,200 12,600 12,000 946,900 11,552,180,000
07/02/2024 12,200 -0.50 ▼ -4.10 12,700 12,800 12,200 606,900 7,404,180,000
06/02/2024 12,700 -0.10 ▼ -0.79 12,800 13,000 12,600 362,100 4,598,670,000
05/02/2024 12,800 -0.60 ▼ -4.69 13,400 13,300 12,700 1,124,700 14,396,160,000
02/02/2024 13,400 0.00 ■■ 0.00 13,400 13,600 13,300 258,600 3,465,240,000
01/02/2024 13,400 0.00 ■■ 0.00 13,400 13,700 13,300 265,600 3,559,040,000
31/01/2024 13,400 -0.70 ▼ -5.22 14,100 14,500 13,400 389,600 5,220,640,000
30/01/2024 14,100 1.20 ▲ 8.51 12,900 14,100 12,900 695,800 9,810,780,000
29/01/2024 12,900 -0.30 ▼ -2.33 13,200 13,200 12,900 297,300 3,835,170,000
26/01/2024 13,200 0.00 ■■ 0.00 13,200 13,300 13,000 268,800 3,548,160,000
25/01/2024 13,200 -0.20 ▼ -1.52 13,400 13,600 13,100 250,700 3,309,240,000
24/01/2024 13,400 -0.10 ▼ -0.75 13,500 13,500 13,300 156,500 2,097,100,000
23/01/2024 13,500 0.20 ▲ 1.48 13,300 13,600 13,300 253,700 3,424,950,000
22/01/2024 13,300 0.00 ■■ 0.00 13,300 13,700 13,000 456,300 6,068,790,000
19/01/2024 13,300 -0.20 ▼ -1.50 13,500 13,800 13,300 293,200 3,899,560,000
18/01/2024 13,500 -0.10 ▼ -0.74 13,600 13,800 13,500 179,900 2,428,650,000
17/01/2024 13,600 0.10 ▲ 0.74 13,500 14,000 13,500 163,300 2,220,880,000
16/01/2024 13,500 0.20 ▲ 1.48 13,300 13,500 13,100 324,700 4,383,450,000
15/01/2024 13,300 0.00 ■■ 0.00 13,300 13,900 13,300 305,900 4,068,470,000
12/01/2024 13,300 -1.10 ▼ -8.27 14,400 14,400 13,100 1,204,200 16,015,860,000
11/01/2024 14,400 0.00 ■■ 0.00 14,400 14,600 14,200 439,200 6,324,480,000
10/01/2024 14,400 -0.40 ▼ -2.78 14,800 15,000 14,400 560,300 8,068,320,000
09/01/2024 14,800 0.00 ■■ 0.00 14,800 15,100 14,700 352,800 5,221,440,000
08/01/2024 14,800 -0.10 ▼ -0.68 14,900 15,200 14,700 605,400 8,959,920,000
05/01/2024 14,900 -0.20 ▼ -1.34 15,100 15,200 14,700 378,200 5,635,180,000
04/01/2024 15,100 -0.30 ▼ -1.99 15,400 15,600 15,000 609,600 9,204,960,000
03/01/2024 15,400 0.40 ▲ 2.60 15,000 15,400 14,900 481,400 7,413,560,000
02/01/2024 15,000 0.00 ■■ 0.00 15,000 15,700 14,900 392,100 5,881,500,000
29/12/2023 15,000 0.40 ▲ 2.67 14,600 15,900 14,700 961,300 14,419,500,000
28/12/2023 14,600 0.00 ■■ 0.00 14,600 14,700 14,500 249,700 3,645,620,000
27/12/2023 14,600 -0.10 ▼ -0.68 14,700 14,800 14,500 269,800 3,939,080,000
26/12/2023 14,700 -0.10 ▼ -0.68 14,800 14,900 14,600 232,500 3,417,750,000
25/12/2023 14,800 0.30 ▲ 2.03 14,500 14,800 14,400 281,300 4,163,240,000
22/12/2023 14,500 -0.10 ▼ -0.69 14,600 14,700 14,500 235,600 3,416,200,000
21/12/2023 14,600 -0.10 ▼ -0.68 14,700 14,700 14,300 191,800 2,800,280,000
20/12/2023 14,700 0.00 ■■ 0.00 14,700 14,800 14,500 214,300 3,150,210,000
19/12/2023 14,700 0.00 ■■ 0.00 14,700 14,800 14,100 427,100 6,278,370,000
18/12/2023 14,700 0.20 ▲ 1.36 14,500 15,000 14,500 194,000 2,851,800,000
15/12/2023 14,500 -0.20 ▼ -1.38 14,700 14,900 14,400 514,800 7,464,600,000
14/12/2023 14,700 -0.40 ▼ -2.72 15,100 15,400 14,700 468,700 6,889,890,000
13/12/2023 15,100 -0.80 ▼ -5.30 15,900 16,200 15,100 689,700 10,414,470,000
12/12/2023 15,900 0.20 ▲ 1.26 15,700 16,000 15,600 485,500 7,719,450,000
11/12/2023 15,700 -0.70 ▼ -4.46 16,400 16,400 15,600 721,000 11,319,700,000
08/12/2023 16,400 0.20 ▲ 1.22 16,200 17,200 15,800 829,800 13,608,720,000
07/12/2023 16,200 1.40 ▲ 8.64 14,800 16,200 15,000 2,059,600 33,365,520,000
06/12/2023 14,800 0.10 ▲ 0.68 14,700 14,900 14,700 614,900 9,100,520,000
05/12/2023 14,700 -0.40 ▼ -2.72 15,100 15,400 14,600 853,300 12,543,510,000
04/12/2023 15,100 0.40 ▲ 2.65 14,700 15,400 14,500 955,500 14,428,050,000
01/12/2023 14,700 -0.70 ▼ -4.76 15,400 15,300 14,400 407,500 5,990,250,000
30/11/2023 14,800 -0.60 ▼ -4.05 15,400 15,600 14,800 594,500 8,798,600,000
29/11/2023 15,400 0.00 ■■ 0.00 15,400 15,700 15,300 372,700 5,739,580,000
28/11/2023 15,400 -0.10 ▼ -0.65 15,500 15,500 14,700 465,700 7,171,780,000
27/11/2023 15,500 -0.50 ▼ -3.23 16,000 16,400 15,400 287,700 4,459,350,000
24/11/2023 16,000 0.00 ■■ 0.00 16,000 16,300 14,500 789,600 12,633,600,000
23/11/2023 16,000 -0.90 ▼ -5.63 16,900 17,300 16,000 762,200 12,195,200,000
22/11/2023 16,900 -0.20 ▼ -1.18 17,100 17,200 16,700 527,100 8,907,990,000
21/11/2023 17,100 -0.10 ▼ -0.58 17,200 18,000 16,800 509,100 8,705,610,000
20/11/2023 17,200 0.40 ▲ 2.33 16,800 17,600 16,000 802,300 13,799,560,000
17/11/2023 16,800 0.70 ▲ 4.17 16,100 17,700 16,200 1,642,700 27,597,360,000
16/11/2023 16,100 0.20 ▲ 1.24 15,900 16,200 15,600 436,900 7,034,090,000
15/11/2023 15,900 0.00 ■■ 0.00 15,900 16,800 15,800 669,900 10,651,410,000
14/11/2023 15,900 -0.30 ▼ -1.89 16,200 16,700 15,900 569,000 9,047,100,000
13/11/2023 16,200 0.70 ▲ 4.32 15,500 16,500 15,300 658,700 10,670,940,000
10/11/2023 15,500 -0.60 ▼ -3.87 16,100 16,000 15,400 855,300 13,257,150,000
09/11/2023 16,100 0.30 ▲ 1.86 15,800 16,800 15,200 1,437,300 23,140,530,000
08/11/2023 15,800 1.30 ▲ 8.23 14,500 15,900 14,600 1,482,800 23,428,240,000
07/11/2023 14,500 1.30 ▲ 8.97 13,200 14,500 14,400 238,000 3,451,000,000
06/11/2023 13,200 1.20 ▲ 9.09 12,000 13,200 13,200 40,200 530,640,000
03/11/2023 14,000 -0.10 ▼ -0.71 14,100 15,200 14,000 1,196,100 16,745,400,000
02/11/2023 14,100 1.20 ▲ 8.51 12,900 14,100 13,000 594,600 8,383,860,000
01/11/2023 12,900 -1.40 ▼ -10.85 14,300 14,300 12,900 658,400 8,493,360,000
31/10/2023 14,300 -1.50 ▼ -10.49 15,800 16,000 14,300 1,131,900 16,186,170,000
30/10/2023 15,800 -1.70 ▼ -10.76 17,500 17,500 15,800 212,500 3,357,500,000
27/10/2023 17,500 -0.50 ▼ -2.86 18,000 18,400 16,200 521,600 9,128,000,000
26/10/2023 18,000 -2.00 ▼ -11.11 20,000 20,000 18,000 399,600 7,192,800,000
25/10/2023 20,000 -0.10 ▼ -0.50 20,100 20,600 19,900 112,700 2,254,000,000
24/10/2023 20,100 0.30 ▲ 1.49 19,800 20,100 19,400 164,700 3,310,470,000
23/10/2023 19,800 -0.50 ▼ -2.53 20,300 20,500 19,700 192,800 3,817,440,000
20/10/2023 20,300 0.70 ▲ 3.45 19,600 20,800 19,000 259,400 5,265,820,000
19/10/2023 19,600 0.40 ▲ 2.04 19,200 20,200 18,400 349,600 6,852,160,000
18/10/2023 19,200 -2.00 ▼ -10.42 21,200 21,600 19,100 524,900 10,078,080,000
17/10/2023 21,200 -1.40 ▼ -6.60 22,600 23,100 21,200 308,000 6,529,600,000
16/10/2023 22,600 -0.40 ▼ -1.77 23,000 24,300 22,600 564,500 12,757,700,000
13/10/2023 23,000 1.40 ▲ 6.09 21,600 23,000 21,300 369,100 8,489,300,000
12/10/2023 21,600 0.10 ▲ 0.46 21,500 22,500 21,400 248,900 5,376,240,000
11/10/2023 21,500 -0.20 ▼ -0.93 21,700 22,200 21,400 232,400 4,996,600,000
10/10/2023 21,700 -0.80 ▼ -3.69 22,500 22,800 21,600 370,000 8,029,000,000
09/10/2023 22,500 -0.10 ▼ -0.44 22,600 23,300 22,300 452,400 10,179,000,000
06/10/2023 22,600 1.50 ▲ 6.64 21,100 22,700 20,200 269,600 6,092,960,000
05/10/2023 21,100 0.60 ▲ 2.84 20,500 22,000 20,000 606,100 12,788,710,000
04/10/2023 20,500 -0.30 ▼ -1.46 20,800 21,000 19,200 306,700 6,287,350,000
03/10/2023 20,800 -1.60 ▼ -7.69 22,400 22,600 20,500 298,700 6,212,960,000
02/10/2023 22,400 -0.10 ▼ -0.45 22,500 23,400 21,100 436,900 9,786,560,000
29/09/2023 22,500 -2.40 ▼ -10.67 24,900 26,200 22,500 806,500 18,146,250,000
28/09/2023 24,900 2.20 ▲ 8.84 22,700 24,900 23,200 520,700 12,965,430,000
27/09/2023 22,700 2.00 ▲ 8.81 20,700 22,700 20,300 271,300 6,158,510,000
26/09/2023 20,700 -2.20 ▼ -10.63 22,900 22,500 20,700 948,900 19,642,230,000
21/09/2023 26,900 -0.20 ▼ -0.74 27,100 27,100 26,200 379,200 10,200,480,000
20/09/2023 27,100 -0.40 ▼ -1.48 27,500 27,800 26,900 336,100 9,108,310,000
19/09/2023 27,800 0.00 ■■ 0.00 27,800 27,900 27,800 12,300 341,940,000
18/09/2023 27,800 1.40 ▲ 5.04 26,400 28,300 26,400 437,400 12,159,720,000
15/09/2023 26,400 0.20 ▲ 0.76 26,200 26,600 26,200 201,500 5,319,600,000
14/09/2023 26,200 -0.80 ▼ -3.05 27,000 27,000 26,000 229,400 6,010,280,000
13/09/2023 27,000 -0.60 ▼ -2.22 27,600 27,700 26,600 277,000 7,479,000,000
12/09/2023 27,600 1.60 ▲ 5.80 26,000 27,600 25,800 254,500 7,024,200,000
11/09/2023 26,000 -1.10 ▼ -4.23 27,100 27,700 26,000 403,200 10,483,200,000
08/09/2023 27,100 -0.90 ▼ -3.32 28,000 28,300 27,000 362,300 9,818,330,000
07/09/2023 28,000 -1.30 ▼ -4.64 29,300 29,600 28,000 415,100 11,622,800,000
06/09/2023 29,300 0.80 ▲ 2.73 28,500 31,000 28,700 576,700 16,897,310,000
31/08/2023 26,200 -0.70 ▼ -2.67 26,900 27,200 26,000 336,800 8,824,160,000
30/08/2023 26,900 -0.10 ▼ -0.37 27,000 27,300 26,700 181,300 4,876,970,000
29/08/2023 27,000 0.00 ■■ 0.00 27,000 28,000 27,000 249,000 6,723,000,000
28/08/2023 27,000 0.60 ▲ 2.22 26,400 27,700 23,800 149,200 4,028,400,000
25/08/2023 26,400 -1.00 ▼ -3.79 27,400 27,600 26,000 264,300 6,977,520,000
24/08/2023 27,400 0.90 ▲ 3.28 26,500 27,400 26,000 343,700 9,417,380,000
23/08/2023 26,500 0.00 ■■ 0.00 26,500 28,100 26,000 203,400 5,390,100,000
22/08/2023 26,500 -0.20 ▼ -0.75 26,700 26,900 24,900 304,800 8,077,200,000
21/08/2023 26,700 -0.80 ▼ -3.00 27,500 28,400 24,800 354,600 9,467,820,000
18/08/2023 28,700 28.70 ▲ 100.00 0 30,300 27,500 306,600 8,799,420,000
17/08/2023 27,600 -1.50 ▼ -5.43 29,100 29,500 27,600 681,700 18,814,920,000
16/08/2023 30,500 30.50 ▲ 100.00 0 30,800 29,800 42,500 1,296,250,000
15/08/2023 29,800 -0.40 ▼ -1.34 30,200 31,000 28,000 1,178,700 35,125,260,000
14/08/2023 30,200 -3.30 ▼ -10.93 33,500 35,000 30,200 1,572,200 47,480,440,000
11/08/2023 33,500 2.20 ▲ 6.57 31,300 34,400 31,300 889,500 29,798,250,000
10/08/2023 31,300 2.80 ▲ 8.95 28,500 31,300 28,300 778,700 24,373,310,000
09/08/2023 28,500 1.40 ▲ 4.91 27,100 29,000 26,900 542,300 15,455,550,000
08/08/2023 27,100 1.10 ▲ 4.06 26,000 27,100 25,300 688,600 18,661,060,000
07/08/2023 26,000 1.70 ▲ 6.54 24,300 26,000 24,500 955,000 24,830,000,000
04/08/2023 24,300 1.40 ▲ 5.76 22,900 24,700 22,900 643,900 15,646,770,000
03/08/2023 22,900 2.00 ▲ 8.73 20,900 22,900 20,700 1,337,100 30,619,590,000
02/08/2023 20,900 1.40 ▲ 6.70 19,500 20,900 19,300 380,700 7,956,630,000
01/08/2023 19,500 -0.80 ▼ -4.10 20,300 20,500 19,500 358,300 6,986,850,000
31/07/2023 20,300 -0.20 ▼ -0.99 20,500 21,000 20,000 369,500 7,500,850,000
28/07/2023 20,500 -0.40 ▼ -1.95 20,900 21,000 20,400 434,300 8,903,150,000
27/07/2023 20,900 20.90 ▲ 100.00 0 21,300 20,600 395,800 8,272,220,000
26/07/2023 20,600 -0.60 ▼ -2.91 21,200 21,200 20,300 247,800 5,104,680,000
25/07/2023 21,200 -0.30 ▼ -1.42 21,500 21,600 20,600 474,500 10,059,400,000
24/07/2023 21,500 0.60 ▲ 2.79 20,900 21,900 20,900 552,000 11,868,000,000
21/07/2023 20,900 1.10 ▲ 5.26 19,800 21,300 20,000 217,400 4,543,660,000
20/07/2023 19,800 -0.70 ▼ -3.54 20,500 20,500 18,900 511,500 10,127,700,000
19/07/2023 20,500 -1.00 ▼ -4.88 21,500 21,500 20,500 603,000 12,361,500,000
18/07/2023 21,500 -0.30 ▼ -1.40 21,800 22,000 21,100 237,700 5,110,550,000
17/07/2023 21,800 0.00 ■■ 0.00 21,800 23,400 21,400 278,100 6,062,580,000
14/07/2023 21,800 -0.70 ▼ -3.21 22,500 22,700 21,500 290,300 6,328,540,000
13/07/2023 22,500 0.30 ▲ 1.33 22,200 22,500 21,900 277,200 6,237,000,000
12/07/2023 22,200 -0.50 ▼ -2.25 22,700 24,000 21,900 394,300 8,753,460,000
11/07/2023 22,700 1.30 ▲ 5.73 21,400 23,500 21,400 501,300 11,379,510,000
10/07/2023 21,400 1.90 ▲ 8.88 19,500 21,400 19,500 893,100 19,112,340,000
07/07/2023 19,500 1.10 ▲ 5.64 18,400 20,000 18,100 490,400 9,562,800,000
06/07/2023 18,400 -0.10 ▼ -0.54 18,500 18,500 18,200 241,500 4,443,600,000
05/07/2023 18,500 0.00 ■■ 0.00 18,500 18,800 18,300 337,400 6,241,900,000
04/07/2023 18,500 0.50 ▲ 2.70 18,000 18,800 18,000 323,800 5,990,300,000
03/07/2023 18,000 -0.30 ▼ -1.67 18,300 18,300 17,900 127,000 2,286,000,000
30/06/2023 18,300 0.70 ▲ 3.83 17,600 18,300 17,500 164,100 3,003,030,000
29/06/2023 17,600 -0.40 ▼ -2.27 18,000 18,200 17,000 450,000 7,920,000,000
28/06/2023 18,000 -0.10 ▼ -0.56 18,100 18,600 17,700 489,100 8,803,800,000
27/06/2023 18,100 -0.50 ▼ -2.76 18,600 18,700 17,900 401,100 7,259,910,000
26/06/2023 18,600 0.60 ▲ 3.23 18,000 19,600 17,600 620,500 11,541,300,000
23/06/2023 18,000 -0.30 ▼ -1.67 18,300 18,300 17,700 298,300 5,369,400,000
22/06/2023 18,300 -0.20 ▼ -1.09 18,500 18,800 17,900 386,600 7,074,780,000
21/06/2023 18,500 18.50 ▲ 100.00 0 18,800 18,200 297,300 5,500,050,000
20/06/2023 18,400 0.70 ▲ 3.80 17,700 18,800 17,700 366,100 6,736,240,000
19/06/2023 17,700 -1.30 ▼ -7.34 19,000 19,100 17,200 608,800 10,775,760,000
16/06/2023 19,000 0.30 ▲ 1.58 18,700 19,800 18,400 430,700 8,183,300,000
15/06/2023 18,700 0.70 ▲ 3.74 18,000 19,100 17,800 383,200 7,165,840,000
14/06/2023 18,000 -1.30 ▼ -7.22 19,300 19,700 18,000 659,400 11,869,200,000
13/06/2023 19,300 -1.10 ▼ -5.70 20,400 20,500 19,000 413,600 7,982,480,000
12/06/2023 20,400 0.90 ▲ 4.41 19,500 21,400 19,500 820,500 16,738,200,000
09/06/2023 19,500 1.20 ▲ 6.15 18,300 19,500 16,500 456,300 8,897,850,000
08/06/2023 18,300 -0.70 ▼ -3.83 19,000 20,500 18,300 543,900 9,953,370,000
07/06/2023 19,000 1.70 ▲ 8.95 17,300 19,000 17,300 353,500 6,716,500,000
06/06/2023 17,300 1.50 ▲ 8.67 15,800 17,300 15,500 668,600 11,566,780,000
05/06/2023 15,800 0.40 ▲ 2.53 15,400 16,000 15,400 416,200 6,575,960,000
02/06/2023 15,400 0.50 ▲ 3.25 14,900 15,700 14,800 555,100 8,548,540,000
01/06/2023 14,900 -0.30 ▼ -2.01 15,200 15,500 14,100 786,600 11,720,340,000
31/05/2023 15,200 0.90 ▲ 5.92 14,300 15,700 14,000 1,072,900 16,308,080,000
30/05/2023 14,300 1.30 ▲ 9.09 13,000 14,300 13,400 897,800 12,838,540,000
29/05/2023 13,000 1.10 ▲ 8.46 11,900 13,000 12,000 639,700 8,316,100,000
26/05/2023 11,900 0.00 ■■ 0.00 11,900 12,100 11,400 372,400 4,431,560,000
25/05/2023 11,900 0.80 ▲ 6.72 11,100 12,200 11,300 511,300 6,084,470,000
24/05/2023 11,100 11.10 ▲ 100.00 0 11,100 10,500 537,400 5,965,140,000
23/05/2023 10,100 0.30 ▲ 2.97 9,800 10,300 9,800 328,000 3,312,800,000
22/05/2023 9,800 0.60 ▲ 6.12 9,200 9,800 8,900 489,400 4,796,120,000
19/05/2023 9,200 0.00 ■■ 0.00 9,200 9,300 8,800 481,300 4,427,960,000
18/05/2023 9,200 -0.40 ▼ -4.35 9,600 9,900 9,200 509,100 4,683,720,000
17/05/2023 9,600 0.20 ▲ 2.08 9,400 10,300 9,500 352,800 3,386,880,000
16/05/2023 9,400 0.50 ▲ 5.32 8,900 9,400 8,700 461,000 4,333,400,000
15/05/2023 8,900 -0.40 ▼ -4.49 9,300 9,600 8,800 517,500 4,605,750,000
12/05/2023 9,200 9.20 ▲ 100.00 0 9,500 9,100 169,300 1,557,560,000
11/05/2023 9,400 0.00 ■■ 0.00 9,400 10,000 9,000 409,100 3,845,540,000
10/05/2023 9,400 0.80 ▲ 8.51 8,600 9,400 8,700 556,200 5,228,280,000
09/05/2023 8,600 0.70 ▲ 8.14 7,900 8,600 8,300 931,600 8,011,760,000
08/05/2023 7,900 0.70 ▲ 8.86 7,200 7,900 7,200 230,700 1,822,530,000
05/05/2023 7,200 0.20 ▲ 2.78 7,000 7,200 6,900 108,000 777,600,000
04/05/2023 7,000 0.00 ■■ 0.00 7,000 7,100 6,800 127,000 889,000,000
28/04/2023 7,000 -0.20 ▼ -2.86 7,200 7,200 7,000 72,400 506,800,000
27/04/2023 7,200 0.30 ▲ 4.17 6,900 7,200 6,800 161,900 1,165,680,000
26/04/2023 6,900 0.00 ■■ 0.00 6,900 7,000 6,800 77,400 534,060,000
25/04/2023 6,900 0.00 ■■ 0.00 6,900 7,100 6,900 67,800 467,820,000
24/04/2023 6,900 0.00 ■■ 0.00 6,900 7,200 6,900 76,100 525,090,000
21/04/2023 6,900 -0.20 ▼ -2.90 7,100 7,300 6,900 91,100 628,590,000
20/04/2023 7,100 0.10 ▲ 1.41 7,000 7,100 6,800 54,900 389,790,000
19/04/2023 7,000 -0.10 ▼ -1.43 7,100 7,400 6,900 80,300 562,100,000
18/04/2023 7,100 0.10 ▲ 1.41 7,000 7,100 6,800 86,500 614,150,000
17/04/2023 7,000 0.10 ▲ 1.43 6,900 7,000 6,900 17,900 125,300,000
14/04/2023 6,900 -0.20 ▼ -2.90 7,100 7,200 6,900 106,500 734,850,000
13/04/2023 7,100 -0.30 ▼ -4.23 7,400 7,500 7,100 68,900 489,190,000
12/04/2023 7,400 0.20 ▲ 2.70 7,200 7,500 7,100 163,400 1,209,160,000
11/04/2023 7,200 -0.10 ▼ -1.39 7,300 7,400 7,100 66,500 478,800,000
10/04/2023 7,300 0.20 ▲ 2.74 7,100 7,300 7,100 162,400 1,185,520,000
07/04/2023 7,100 -0.30 ▼ -4.23 7,400 7,500 7,000 168,200 1,194,220,000
06/04/2023 7,400 -0.10 ▼ -1.35 7,500 7,700 7,300 274,000 2,027,600,000
05/04/2023 7,500 0.50 ▲ 6.67 7,000 7,500 6,900 293,000 2,197,500,000
04/04/2023 7,000 -0.10 ▼ -1.43 7,100 7,100 6,900 39,200 274,400,000
03/04/2023 7,100 0.30 ▲ 4.23 6,800 7,200 6,600 234,100 1,662,110,000
31/03/2023 6,800 0.10 ▲ 1.47 6,700 6,800 6,600 30,000 204,000,000
30/03/2023 6,700 -0.10 ▼ -1.49 6,800 6,900 6,700 58,500 391,950,000
29/03/2023 6,800 -0.10 ▼ -1.47 6,900 6,800 6,700 80,600 548,080,000
28/03/2023 6,900 0.10 ▲ 1.45 6,800 6,900 6,700 47,500 327,750,000
27/03/2023 6,700 0.00 ■■ 0.00 6,700 6,800 6,600 16,900 113,230,000
24/03/2023 6,700 -0.10 ▼ -1.49 6,800 6,800 6,600 49,100 328,970,000
23/03/2023 6,800 -0.10 ▼ -1.47 6,900 7,000 6,600 60,600 412,080,000
22/03/2023 6,900 0.00 ■■ 0.00 6,900 7,000 6,600 150,500 1,038,450,000
21/03/2023 6,900 0.10 ▲ 1.45 6,800 6,900 6,700 93,700 646,530,000
20/03/2023 6,800 0.00 ■■ 0.00 6,800 6,900 6,600 72,500 493,000,000
17/03/2023 6,800 0.00 ■■ 0.00 6,800 6,800 6,700 9,800 66,640,000
16/03/2023 6,800 0.00 ■■ 0.00 6,800 6,800 6,600 39,500 268,600,000
15/03/2023 6,800 0.10 ▲ 1.47 6,700 6,900 6,700 131,300 892,840,000
14/03/2023 6,700 -0.10 ▼ -1.49 6,800 6,700 6,500 62,100 416,070,000
13/03/2023 6,800 0.00 ■■ 0.00 6,800 6,800 6,700 100,600 684,080,000
10/03/2023 6,800 -0.10 ▼ -1.47 6,900 6,900 6,700 27,000 183,600,000
09/03/2023 6,900 0.00 ■■ 0.00 6,900 7,100 6,800 21,400 147,660,000
08/03/2023 6,900 0.20 ▲ 2.90 6,700 6,900 6,700 68,200 470,580,000
07/03/2023 6,700 -0.20 ▼ -2.99 6,900 6,900 6,600 51,400 344,380,000
06/03/2023 6,900 0.20 ▲ 2.90 6,700 7,100 6,700 49,800 343,620,000
03/03/2023 6,700 -0.10 ▼ -1.49 6,800 6,900 6,500 69,400 464,980,000
02/03/2023 6,800 -0.10 ▼ -1.47 6,900 6,900 6,800 25,200 171,360,000
01/03/2023 6,900 0.00 ■■ 0.00 6,900 6,900 6,500 64,000 441,600,000
28/02/2023 6,900 0.00 ■■ 0.00 6,900 7,000 6,700 34,300 236,670,000
27/02/2023 6,900 -0.10 ▼ -1.45 7,000 7,200 6,600 90,200 622,380,000
24/02/2023 7,000 -0.20 ▼ -2.86 7,200 7,300 6,500 105,400 737,800,000
23/02/2023 7,200 0.00 ■■ 0.00 7,200 7,400 6,900 99,900 719,280,000
22/02/2023 7,200 -0.30 ▼ -4.17 7,500 7,400 7,200 121,000 871,200,000
21/02/2023 7,500 -0.20 ▼ -2.67 7,700 7,800 7,400 119,600 897,000,000
20/02/2023 7,700 0.30 ▲ 3.90 7,400 7,800 7,400 267,000 2,055,900,000
17/02/2023 7,400 0.20 ▲ 2.70 7,200 7,400 7,000 248,200 1,836,680,000
16/02/2023 7,200 0.20 ▲ 2.78 7,000 7,200 7,000 73,700 530,640,000
15/02/2023 7,000 0.10 ▲ 1.43 6,900 7,200 6,800 130,300 912,100,000
14/02/2023 6,900 -0.10 ▼ -1.45 7,000 7,200 6,500 27,700 191,130,000
13/02/2023 7,000 -0.50 ▼ -7.14 7,500 7,800 6,800 147,300 1,031,100,000
10/02/2023 7,500 0.00 ■■ 0.00 7,500 7,700 7,200 78,600 589,500,000
09/02/2023 7,500 0.10 ▲ 1.33 7,400 7,900 7,400 180,300 1,352,250,000
08/02/2023 7,400 0.00 ■■ 0.00 7,400 7,500 7,000 134,400 994,560,000
07/02/2023 7,400 -0.20 ▼ -2.70 7,600 7,700 7,300 73,300 542,420,000
06/02/2023 7,600 -0.10 ▼ -1.32 7,700 7,900 7,600 130,000 988,000,000
03/02/2023 7,700 0.10 ▲ 1.30 7,600 7,800 7,500 99,400 765,380,000
02/02/2023 7,600 0.00 ■■ 0.00 7,600 7,800 7,300 146,800 1,115,680,000
01/02/2023 7,600 -0.10 ▼ -1.32 7,700 8,000 7,200 257,800 1,959,280,000
31/01/2023 7,700 0.10 ▲ 1.30 7,600 7,800 7,300 165,000 1,270,500,000
30/01/2023 7,600 0.50 ▲ 6.58 7,100 7,800 7,000 428,800 3,258,880,000
27/01/2023 7,100 0.10 ▲ 1.41 7,000 7,400 6,900 136,000 965,600,000
19/01/2023 7,000 0.10 ▲ 1.43 6,900 7,100 6,800 45,400 317,800,000
18/01/2023 6,900 0.20 ▲ 2.90 6,700 7,100 6,600 78,400 540,960,000
17/01/2023 6,700 0.20 ▲ 2.99 6,500 6,800 6,500 34,300 229,810,000
16/01/2023 6,500 -0.10 ▼ -1.54 6,600 6,700 6,500 52,100 338,650,000
13/01/2023 6,600 -0.20 ▼ -3.03 6,800 6,900 6,600 34,300 226,380,000
12/01/2023 6,800 -0.10 ▼ -1.47 6,900 6,800 6,600 19,800 134,640,000
11/01/2023 6,900 0.00 ■■ 0.00 6,900 6,900 6,800 28,200 194,580,000
10/01/2023 6,900 0.00 ■■ 0.00 6,900 6,900 6,700 31,700 218,730,000
09/01/2023 6,900 0.20 ▲ 2.90 6,700 7,000 6,600 107,500 741,750,000
06/01/2023 6,700 -0.10 ▼ -1.49 6,800 6,900 6,700 20,100 134,670,000
05/01/2023 6,800 -0.30 ▼ -4.41 7,100 7,400 6,800 46,300 314,840,000
04/01/2023 7,100 0.00 ■■ 0.00 7,100 7,200 7,000 42,200 299,620,000
03/01/2023 7,100 0.40 ▲ 5.63 6,700 7,100 6,600 101,600 721,360,000
30/12/2022 6,700 0.00 ■■ 0.00 6,700 6,700 6,500 6,400 42,880,000
29/12/2022 6,700 0.00 ■■ 0.00 6,700 6,900 6,500 35,700 239,190,000
28/12/2022 6,700 -0.20 ▼ -2.99 6,900 7,000 6,600 24,600 164,820,000
27/12/2022 6,900 0.30 ▲ 4.35 6,600 6,900 6,600 32,800 226,320,000
26/12/2022 6,600 -0.50 ▼ -7.58 7,100 7,100 6,500 80,100 528,660,000
23/12/2022 7,100 0.10 ▲ 1.41 7,000 7,200 6,900 56,700 402,570,000
22/12/2022 7,000 0.10 ▲ 1.43 6,900 7,100 6,700 70,500 493,500,000
21/12/2022 6,900 0.00 ■■ 0.00 6,900 7,200 6,600 200,700 1,384,830,000
20/12/2022 6,900 -0.50 ▼ -7.25 7,400 7,500 6,700 227,800 1,571,820,000
19/12/2022 7,400 -0.70 ▼ -9.46 8,100 8,200 7,400 192,000 1,420,800,000
15/12/2022 8,000 0.70 ▲ 8.75 7,300 8,000 7,400 467,700 3,741,600,000
14/12/2022 7,300 0.10 ▲ 1.37 7,200 7,600 7,200 169,100 1,234,430,000
13/12/2022 7,200 0.00 ■■ 0.00 7,200 7,200 6,600 69,500 500,400,000
12/12/2022 7,200 -0.10 ▼ -1.39 7,300 7,300 7,000 129,700 933,840,000
09/12/2022 7,300 0.00 ■■ 0.00 7,300 7,400 7,000 63,700 465,010,000
08/12/2022 7,300 0.00 ■■ 0.00 7,300 7,500 7,200 106,500 777,450,000
07/12/2022 7,300 -0.10 ▼ -1.37 7,400 7,800 6,900 84,300 615,390,000
06/12/2022 7,400 -0.60 ▼ -8.11 8,000 8,500 7,200 190,400 1,408,960,000
05/12/2022 8,000 0.00 ■■ 0.00 8,000 8,200 7,800 80,200 641,600,000
02/12/2022 8,000 0.00 ■■ 0.00 8,000 8,000 7,400 109,900 879,200,000
01/12/2022 8,000 0.10 ▲ 1.25 7,900 8,500 7,900 181,900 1,455,200,000
30/11/2022 7,900 0.70 ▲ 8.86 7,200 7,900 7,100 267,300 2,111,670,000
29/11/2022 7,200 0.30 ▲ 4.17 6,900 7,400 6,800 263,400 1,896,480,000
28/11/2022 6,900 0.50 ▲ 7.25 6,400 6,900 6,400 89,500 617,550,000
25/11/2022 6,400 0.20 ▲ 3.13 6,200 6,500 6,000 99,900 639,360,000
24/11/2022 6,200 0.10 ▲ 1.61 6,100 6,200 5,700 48,300 299,460,000
23/11/2022 6,100 -0.30 ▼ -4.92 6,400 6,600 5,900 42,000 256,200,000
22/11/2022 6,400 0.30 ▲ 4.69 6,100 6,600 5,900 135,600 867,840,000
21/11/2022 6,100 0.40 ▲ 6.56 5,700 6,200 5,800 135,200 824,720,000
18/11/2022 5,700 0.80 ▲ 14.04 4,900 5,700 5,000 87,000 495,900,000
17/11/2022 5,300 0.40 ▲ 7.55 4,900 5,300 5,000 88,300 467,990,000
16/11/2022 4,900 0.40 ▲ 8.16 4,500 4,900 4,100 211,600 1,036,840,000
15/11/2022 4,500 0.00 ■■ 0.00 4,500 4,500 4,100 180,400 811,800,000
14/11/2022 4,500 -0.40 ▼ -8.89 4,900 5,200 4,500 180,100 810,450,000
11/11/2022 4,900 -0.50 ▼ -10.20 5,400 5,600 4,900 71,500 350,350,000
10/11/2022 5,400 -0.30 ▼ -5.56 5,700 5,700 5,200 97,200 524,880,000
09/11/2022 5,700 0.00 ■■ 0.00 5,700 6,100 5,500 168,900 962,730,000
08/11/2022 5,700 -0.60 ▼ -10.53 6,300 6,300 5,700 179,000 1,020,300,000
07/11/2022 6,300 -0.60 ▼ -9.52 6,900 7,000 6,300 130,200 820,260,000
04/11/2022 6,900 -0.60 ▼ -8.70 7,500 7,600 6,800 158,400 1,092,960,000
03/11/2022 7,500 -0.10 ▼ -1.33 7,600 7,900 7,500 39,700 297,750,000
02/11/2022 7,600 -0.10 ▼ -1.32 7,700 7,700 7,400 51,300 389,880,000
01/11/2022 7,700 -0.20 ▼ -2.60 7,900 8,100 7,700 51,200 394,240,000
31/10/2022 7,900 0.00 ■■ 0.00 7,900 8,100 7,600 62,500 493,750,000
28/10/2022 7,900 -0.30 ▼ -3.80 8,200 8,500 7,800 65,400 516,660,000
27/10/2022 8,200 0.40 ▲ 4.88 7,800 8,200 7,500 74,600 611,720,000
26/10/2022 7,800 -0.10 ▼ -1.28 7,900 8,000 7,200 40,200 313,560,000
25/10/2022 7,900 0.20 ▲ 2.53 7,700 8,400 7,000 119,400 943,260,000
24/10/2022 7,700 -0.50 ▼ -6.49 8,200 8,200 7,400 112,200 863,940,000
21/10/2022 8,200 -0.30 ▼ -3.66 8,500 8,800 7,800 165,200 1,354,640,000
20/10/2022 8,500 -0.30 ▼ -3.53 8,800 9,100 8,500 42,600 362,100,000
19/10/2022 8,800 0.10 ▲ 1.14 8,700 9,200 8,600 44,500 391,600,000
18/10/2022 8,700 0.70 ▲ 8.05 8,000 8,800 8,000 244,500 2,127,150,000
17/10/2022 8,000 0.00 ■■ 0.00 8,000 8,000 7,700 14,300 114,400,000
14/10/2022 8,000 0.10 ▲ 1.25 7,900 8,300 7,900 85,500 684,000,000
13/10/2022 7,900 -0.10 ▼ -1.27 8,000 8,100 7,200 18,200 143,780,000
12/10/2022 8,000 0.20 ▲ 2.50 7,800 8,200 7,900 30,800 246,400,000
11/10/2022 7,800 -0.60 ▼ -7.69 8,400 8,400 7,600 116,300 907,140,000
07/10/2022 8,100 -0.90 ▼ -11.11 9,000 8,800 8,100 97,600 790,560,000
06/10/2022 9,000 -0.20 ▼ -2.22 9,200 9,300 8,500 67,300 605,700,000
05/10/2022 9,200 0.50 ▲ 5.43 8,700 9,500 8,700 82,700 760,840,000
04/10/2022 8,700 0.00 ■■ 0.00 8,700 9,000 8,400 145,900 1,269,330,000
03/10/2022 8,700 -0.80 ▼ -9.20 9,500 9,300 8,700 43,000 374,100,000
30/09/2022 9,500 0.00 ■■ 0.00 9,500 9,500 8,900 79,800 758,100,000
29/09/2022 9,500 -0.10 ▼ -1.05 9,600 9,900 9,500 61,400 583,300,000
28/09/2022 9,600 0.00 ■■ 0.00 9,600 10,200 9,500 62,700 601,920,000
27/09/2022 9,600 0.00 ■■ 0.00 9,600 10,000 9,600 113,900 1,093,440,000
26/09/2022 9,600 -0.90 ▼ -9.38 10,500 10,300 9,500 145,100 1,392,960,000
23/09/2022 10,500 0.00 ■■ 0.00 10,500 10,700 10,400 47,900 502,950,000
22/09/2022 10,500 0.00 ■■ 0.00 10,500 10,600 10,400 53,900 565,950,000
21/09/2022 10,500 0.00 ■■ 0.00 10,500 10,600 10,300 29,000 304,500,000
20/09/2022 10,500 0.20 ▲ 1.90 10,300 10,600 10,200 66,200 695,100,000
19/09/2022 10,300 -0.40 ▼ -3.88 10,700 10,800 10,300 98,400 1,013,520,000
16/09/2022 10,700 -0.40 ▼ -3.74 11,100 11,100 10,700 53,600 573,520,000
15/09/2022 11,100 0.00 ■■ 0.00 11,100 11,200 10,900 48,100 533,910,000
14/09/2022 11,100 0.10 ▲ 0.90 11,000 11,100 10,500 64,000 710,400,000
13/09/2022 11,000 0.10 ▲ 0.91 10,900 11,100 10,800 40,600 446,600,000
12/09/2022 10,900 -0.10 ▼ -0.92 11,000 11,300 10,800 79,200 863,280,000
09/09/2022 11,000 -0.10 ▼ -0.91 11,100 11,300 10,500 230,700 2,537,700,000
08/09/2022 11,100 -0.30 ▼ -2.70 11,400 11,600 11,100 103,000 1,143,300,000
07/09/2022 11,400 -0.40 ▼ -3.51 11,800 11,800 11,400 200,700 2,287,980,000
06/09/2022 11,800 0.10 ▲ 0.85 11,700 11,900 11,700 99,000 1,168,200,000
05/09/2022 11,700 0.10 ▲ 0.85 11,600 11,800 11,500 126,000 1,474,200,000
31/08/2022 11,600 0.10 ▲ 0.86 11,500 11,900 11,400 152,800 1,772,480,000
30/08/2022 11,500 0.00 ■■ 0.00 11,500 11,900 11,500 111,100 1,277,650,000
29/08/2022 11,500 -0.70 ▼ -6.09 12,200 12,000 11,200 322,000 3,703,000,000
26/08/2022 12,200 -0.10 ▼ -0.82 12,300 12,600 12,100 79,000 963,800,000
25/08/2022 12,300 0.00 ■■ 0.00 12,300 12,800 12,300 394,600 4,853,580,000
24/08/2022 12,300 0.40 ▲ 3.25 11,900 12,600 12,000 342,900 4,217,670,000
23/08/2022 11,900 0.10 ▲ 0.84 11,800 12,000 11,600 128,000 1,523,200,000
22/08/2022 11,800 -0.10 ▼ -0.85 11,900 12,300 11,600 164,300 1,938,740,000
19/08/2022 11,900 -0.20 ▼ -1.68 12,100 12,500 11,800 292,000 3,474,800,000
18/08/2022 12,100 -0.30 ▼ -2.48 12,400 12,600 12,100 138,200 1,672,220,000
17/08/2022 12,400 0.40 ▲ 3.23 12,000 12,900 11,800 616,800 7,648,320,000
16/08/2022 12,000 0.10 ▲ 0.83 11,900 12,800 11,800 193,400 2,320,800,000
15/08/2022 11,900 -0.10 ▼ -0.84 12,000 12,100 11,700 101,100 1,203,090,000
12/08/2022 12,000 0.00 ■■ 0.00 12,000 12,100 11,800 160,800 1,929,600,000
11/08/2022 12,000 -0.20 ▼ -1.67 12,200 12,900 11,600 376,800 4,521,600,000
10/08/2022 12,200 0.20 ▲ 1.64 12,000 13,000 12,000 149,800 1,827,560,000
09/08/2022 12,000 0.00 ■■ 0.00 12,000 12,200 11,900 194,000 2,328,000,000
08/08/2022 12,000 0.10 ▲ 0.83 11,900 12,300 11,800 129,000 1,548,000,000
05/08/2022 11,900 -0.10 ▼ -0.84 12,000 12,000 11,600 283,500 3,373,650,000
04/08/2022 12,000 0.10 ▲ 0.83 11,900 12,400 11,800 233,300 2,799,600,000
03/08/2022 11,900 0.50 ▲ 4.20 11,400 11,900 11,400 380,800 4,531,520,000
02/08/2022 11,400 0.60 ▲ 5.26 10,800 11,400 10,800 414,000 4,719,600,000
01/08/2022 10,800 0.20 ▲ 1.85 10,600 10,900 10,500 123,300 1,331,640,000
29/07/2022 10,600 -0.20 ▼ -1.89 10,800 11,000 10,600 95,200 1,009,120,000
28/07/2022 10,800 0.30 ▲ 2.78 10,500 11,100 10,400 183,000 1,976,400,000
27/07/2022 10,500 0.00 ■■ 0.00 10,500 10,700 10,300 137,300 1,441,650,000
26/07/2022 10,500 -0.20 ▼ -1.90 10,700 11,300 10,300 187,300 1,966,650,000
25/07/2022 10,700 -0.20 ▼ -1.87 10,900 11,000 10,500 163,600 1,750,520,000
22/07/2022 10,900 -0.50 ▼ -4.59 11,400 11,900 10,900 208,200 2,269,380,000
21/07/2022 11,400 -0.20 ▼ -1.75 11,600 11,600 11,100 273,900 3,122,460,000
20/07/2022 11,600 0.50 ▲ 4.31 11,100 11,800 11,000 227,100 2,634,360,000
19/07/2022 11,100 0.00 ■■ 0.00 11,100 11,800 11,000 197,700 2,194,470,000
18/07/2022 11,100 0.70 ▲ 6.31 10,400 11,400 10,400 481,200 5,341,320,000
15/07/2022 10,400 0.40 ▲ 3.85 10,000 10,500 10,100 187,300 1,947,920,000
14/07/2022 10,000 0.10 ▲ 1.00 9,900 10,100 9,700 91,400 914,000,000
13/07/2022 9,900 0.30 ▲ 3.03 9,600 10,000 9,700 195,700 1,937,430,000
12/07/2022 9,600 0.50 ▲ 5.21 9,100 9,600 9,300 114,100 1,095,360,000
11/07/2022 9,100 -0.40 ▼ -4.40 9,500 9,800 9,100 133,000 1,210,300,000
08/07/2022 9,500 0.40 ▲ 4.21 9,100 9,700 9,200 100,000 950,000,000
07/07/2022 9,100 0.00 ■■ 0.00 9,100 9,200 8,500 29,300 266,630,000
06/07/2022 9,100 -0.30 ▼ -3.30 9,400 9,300 8,800 132,900 1,209,390,000
05/07/2022 9,400 -0.20 ▼ -2.13 9,600 9,500 9,000 97,400 915,560,000
04/07/2022 9,600 0.00 ■■ 0.00 9,600 10,100 9,600 83,500 801,600,000
01/07/2022 9,600 0.20 ▲ 2.08 9,400 9,700 8,900 74,200 712,320,000
30/06/2022 9,400 -0.90 ▼ -9.57 10,300 10,300 9,300 173,600 1,631,840,000
29/06/2022 10,300 0.00 ■■ 0.00 10,300 10,400 9,900 36,300 373,890,000
28/06/2022 10,300 0.50 ▲ 4.85 9,800 10,500 9,600 146,800 1,512,040,000
27/06/2022 9,800 0.20 ▲ 2.04 9,600 9,900 9,300 65,200 638,960,000
24/06/2022 9,600 0.10 ▲ 1.04 9,500 10,200 9,500 166,400 1,597,440,000
23/06/2022 9,500 0.30 ▲ 3.16 9,200 9,500 9,000 108,300 1,028,850,000
22/06/2022 9,200 0.80 ▲ 8.70 8,400 9,200 8,200 251,100 2,310,120,000
21/06/2022 8,400 -0.60 ▼ -7.14 9,000 9,000 8,100 267,500 2,247,000,000
20/06/2022 9,000 -1.00 ▼ -11.11 10,000 10,000 9,000 156,200 1,405,800,000
17/06/2022 10,000 -1.10 ▼ -11.00 11,100 11,400 10,000 273,700 2,737,000,000
16/06/2022 11,100 0.10 ▲ 0.90 11,000 11,300 10,800 141,400 1,569,540,000
15/06/2022 11,000 -0.70 ▼ -6.36 11,700 12,500 10,600 191,900 2,110,900,000
14/06/2022 11,700 0.20 ▲ 1.71 11,500 11,700 11,300 117,500 1,374,750,000
13/06/2022 11,500 -1.20 ▼ -10.43 12,700 12,700 11,500 295,000 3,392,500,000
10/06/2022 12,700 -0.50 ▼ -3.94 13,200 13,600 12,700 228,400 2,900,680,000
09/06/2022 13,200 -0.50 ▼ -3.79 13,700 13,700 13,200 182,900 2,414,280,000
08/06/2022 13,700 0.50 ▲ 3.65 13,200 13,900 12,900 181,300 2,483,810,000
07/06/2022 13,200 -1.10 ▼ -8.33 14,300 14,000 12,900 446,700 5,896,440,000
06/06/2022 14,300 0.00 ■■ 0.00 14,300 15,000 13,700 299,000 4,275,700,000
03/06/2022 14,300 -0.30 ▼ -2.10 14,600 14,900 14,000 226,900 3,244,670,000
02/06/2022 14,600 1.30 ▲ 8.90 13,300 14,600 13,000 631,800 9,224,280,000
01/06/2022 13,300 0.20 ▲ 1.50 13,100 13,400 13,000 319,700 4,252,010,000
31/05/2022 13,100 -0.20 ▼ -1.53 13,300 13,400 12,800 234,700 3,074,570,000
30/05/2022 13,300 -0.10 ▼ -0.75 13,400 13,500 13,000 225,100 2,993,830,000
27/05/2022 13,400 -0.20 ▼ -1.49 13,600 13,800 13,300 177,100 2,373,140,000
26/05/2022 13,600 0.40 ▲ 2.94 13,200 13,900 13,300 269,200 3,661,120,000
25/05/2022 13,200 0.50 ▲ 3.79 12,700 13,300 12,500 189,400 2,500,080,000
24/05/2022 12,700 0.10 ▲ 0.79 12,600 13,000 12,300 141,800 1,800,860,000
23/05/2022 12,600 -0.40 ▼ -3.17 13,000 13,300 12,300 280,800 3,538,080,000
20/05/2022 13,000 0.30 ▲ 2.31 12,700 13,200 12,600 118,800 1,544,400,000
19/05/2022 12,700 0.40 ▲ 3.15 12,300 12,700 11,800 216,700 2,752,090,000
18/05/2022 12,300 -0.10 ▼ -0.81 12,400 13,000 12,100 295,500 3,634,650,000
17/05/2022 12,400 0.70 ▲ 5.65 11,700 12,400 11,500 197,300 2,446,520,000
16/05/2022 11,700 0.30 ▲ 2.56 11,400 12,200 11,400 116,900 1,367,730,000
13/05/2022 11,400 -0.60 ▼ -5.26 12,000 12,400 10,800 298,600 3,404,040,000
12/05/2022 12,000 -0.80 ▼ -6.67 12,800 13,100 11,800 185,700 2,228,400,000
11/05/2022 12,800 0.80 ▲ 6.25 12,000 12,800 11,500 172,900 2,213,120,000
10/05/2022 12,000 -0.20 ▼ -1.67 12,200 12,400 11,200 114,400 1,372,800,000
09/05/2022 12,200 -1.30 ▼ -10.66 13,500 13,400 12,200 135,900 1,657,980,000
29/04/2022 14,800 0.20 ▲ 1.35 14,600 14,900 14,300 196,200 2,903,760,000
28/04/2022 14,600 0.20 ▲ 1.37 14,400 14,900 14,500 164,400 2,400,240,000
27/04/2022 14,400 0.50 ▲ 3.47 13,900 14,500 13,600 212,400 3,058,560,000
26/04/2022 13,900 0.60 ▲ 4.32 13,300 13,900 12,500 166,900 2,319,910,000
25/04/2022 13,700 0.20 ▲ 1.46 13,500 13,700 13,700 1,100 15,070,000
23/04/2022 13,500 0.90 ▲ 6.67 12,600 13,700 12,000 27,770 374,895,000
22/04/2022 13,500 0.90 ▲ 6.67 12,600 13,700 12,000 27,770 374,895,000
21/04/2022 12,600 -1.40 ▼ -11.11 14,000 13,500 12,600 42,520 535,752,000
20/04/2022 14,000 -1.20 ▼ -8.57 15,200 15,500 14,000 27,030 378,420,000
19/04/2022 15,200 -1.60 ▼ -10.53 16,800 17,300 15,200 30,820 468,464,000
18/04/2022 16,800 -1.80 ▼ -10.71 18,600 18,600 16,800 46,190 775,992,000
16/04/2022 18,600 -0.80 ▼ -4.30 19,400 19,700 18,300 26,330 489,738,000
15/04/2022 18,600 -0.80 ▼ -4.30 19,400 19,700 18,300 263,300 4,897,380,000
14/04/2022 19,400 -0.60 ▼ -3.09 20,000 20,500 19,400 124,700 2,419,180,000
13/04/2022 20,000 -0.30 ▼ -1.50 20,300 20,700 19,000 272,600 5,452,000,000
12/04/2022 20,300 -1.30 ▼ -6.40 21,600 22,000 20,300 161,600 3,280,480,000
08/04/2022 21,600 -0.40 ▼ -1.85 22,000 22,200 21,600 155,200 3,352,320,000
07/04/2022 22,000 -0.90 ▼ -4.09 22,900 22,900 21,600 257,300 5,660,600,000
06/04/2022 22,900 0.00 ■■ 0.00 22,900 23,200 22,400 281,700 6,450,930,000
05/04/2022 22,900 0.00 ■■ 0.00 22,900 23,200 22,600 208,900 4,783,810,000
04/04/2022 22,900 -0.30 ▼ -1.31 23,200 23,600 22,900 260,300 5,960,870,000
01/04/2022 23,200 0.70 ▲ 3.02 22,500 23,200 22,000 298,100 6,915,920,000
31/03/2022 22,500 -0.60 ▼ -2.67 23,100 23,500 22,300 390,400 8,784,000,000
30/03/2022 23,100 -1.20 ▼ -5.19 24,300 24,600 22,500 542,100 12,522,510,000
29/03/2022 24,300 0.00 ■■ 0.00 24,300 24,800 24,100 295,200 7,173,360,000
28/03/2022 24,300 -1.10 ▼ -4.53 25,400 25,400 23,500 685,900 16,667,370,000
25/03/2022 25,400 0.40 ▲ 1.57 25,000 25,900 25,000 449,000 11,404,600,000
24/03/2022 25,000 0.00 ■■ 0.00 25,000 25,800 24,000 542,600 13,565,000,000
23/03/2022 25,000 -0.20 ▼ -0.80 25,200 25,700 24,600 347,100 8,677,500,000
22/03/2022 25,200 -0.80 ▼ -3.17 26,000 27,000 25,200 447,400 11,274,480,000
21/03/2022 26,000 2.20 ▲ 8.46 23,800 26,000 23,900 997,800 25,942,800,000
18/03/2022 23,800 0.00 ■■ 0.00 23,800 24,200 23,700 242,000 5,759,600,000
17/03/2022 23,800 0.00 ■■ 0.00 23,800 24,300 23,800 268,100 6,380,780,000
16/03/2022 23,800 0.30 ▲ 1.26 23,500 24,300 23,500 151,800 3,612,840,000
15/03/2022 23,500 0.60 ▲ 2.55 22,900 23,500 22,800 273,900 6,436,650,000
14/03/2022 22,900 0.30 ▲ 1.31 22,600 23,100 22,100 284,400 6,512,760,000
11/03/2022 22,600 -0.90 ▼ -3.98 23,500 23,600 22,600 286,200 6,468,120,000
10/03/2022 23,500 0.50 ▲ 2.13 23,000 24,500 23,300 171,000 4,018,500,000
09/03/2022 23,000 -0.50 ▼ -2.17 23,500 23,900 22,300 437,300 10,057,900,000
08/03/2022 23,500 -1.00 ▼ -4.26 24,500 24,700 23,500 501,200 11,778,200,000
07/03/2022 24,500 -0.60 ▼ -2.45 25,100 25,600 24,500 488,400 11,965,800,000
04/03/2022 25,100 0.60 ▲ 2.39 24,500 25,500 24,400 521,700 13,094,670,000
03/03/2022 24,500 0.60 ▲ 2.45 23,900 24,600 23,400 474,700 11,630,150,000
02/03/2022 23,900 0.20 ▲ 0.84 23,700 24,800 23,000 527,000 12,595,300,000
01/03/2022 23,700 0.90 ▲ 3.80 22,800 24,500 22,600 500,000 11,850,000,000
28/02/2022 22,800 0.00 ■■ 0.00 22,800 23,400 21,800 371,000 8,458,800,000
25/02/2022 22,800 0.40 ▲ 1.75 22,400 23,200 22,300 316,900 7,225,320,000
24/02/2022 22,400 -1.10 ▼ -4.91 23,500 23,900 21,200 659,300 14,768,320,000
23/02/2022 23,500 0.30 ▲ 1.28 23,200 23,900 23,000 310,200 7,289,700,000
22/02/2022 23,200 -1.50 ▼ -6.47 24,700 24,800 22,600 592,900 13,755,280,000
21/02/2022 24,700 1.50 ▲ 6.07 23,200 25,500 23,200 550,500 13,597,350,000
18/02/2022 23,200 1.60 ▲ 6.90 21,600 23,300 21,000 581,600 13,493,120,000
17/02/2022 21,600 0.30 ▲ 1.39 21,300 22,200 21,000 299,400 6,467,040,000
16/02/2022 21,300 1.10 ▲ 5.16 20,200 22,000 20,200 411,200 8,758,560,000
15/02/2022 20,200 0.20 ▲ 0.99 20,000 20,700 19,600 304,300 6,146,860,000
14/02/2022 20,000 -0.80 ▼ -4.00 20,800 20,800 20,000 254,600 5,092,000,000
11/02/2022 20,800 -0.40 ▼ -1.92 21,200 21,700 20,600 126,000 2,620,800,000
10/02/2022 21,200 0.20 ▲ 0.94 21,000 22,000 21,000 238,200 5,049,840,000
09/02/2022 21,000 0.90 ▲ 4.29 20,100 21,500 19,900 260,400 5,468,400,000
08/02/2022 20,100 -0.20 ▼ -1.00 20,300 20,500 19,900 181,600 3,650,160,000
07/02/2022 20,300 0.40 ▲ 1.97 19,900 21,600 20,300 145,000 2,943,500,000
28/01/2022 19,900 -0.90 ▼ -4.52 20,800 20,700 19,400 194,200 3,864,580,000
27/01/2022 20,800 -0.30 ▼ -1.44 21,100 22,000 20,200 164,500 3,421,600,000
26/01/2022 21,100 0.00 ■■ 0.00 21,100 22,100 20,800 158,600 3,346,460,000
25/01/2022 21,100 1.90 ▲ 9.00 19,200 21,100 17,700 348,600 7,355,460,000
24/01/2022 19,200 -2.10 ▼ -10.94 21,300 22,100 19,200 542,800 10,421,760,000
21/01/2022 21,300 1.90 ▲ 8.92 19,400 21,300 19,400 329,000 7,007,700,000
20/01/2022 19,400 1.70 ▲ 8.76 17,700 19,400 16,400 367,900 7,137,260,000
19/01/2022 17,700 -1.90 ▼ -10.73 19,600 19,600 17,700 719,000 12,726,300,000
18/01/2022 19,600 -2.10 ▼ -10.71 21,700 21,700 19,600 636,900 12,483,240,000
17/01/2022 21,700 -2.40 ▼ -11.06 24,100 26,000 21,700 537,100 11,655,070,000
14/01/2022 24,100 -0.40 ▼ -1.66 24,500 25,500 22,100 588,500 14,182,850,000
13/01/2022 24,500 -2.70 ▼ -11.02 27,200 28,400 24,500 658,300 16,128,350,000
12/01/2022 27,200 -2.20 ▼ -8.09 29,400 30,400 26,500 987,400 26,857,280,000
11/01/2022 29,400 0.00 ■■ 0.00 29,400 32,300 29,000 1,427,300 41,962,620,000
10/01/2022 29,400 2.50 ▲ 8.50 26,900 29,500 27,500 1,137,500 33,442,500,000
07/01/2022 26,900 2.40 ▲ 8.92 24,500 26,900 23,000 1,251,000 33,651,900,000
06/01/2022 24,500 -0.60 ▼ -2.45 25,100 26,500 24,100 286,100 7,009,450,000
05/01/2022 25,100 -0.50 ▼ -1.99 25,600 26,500 25,000 221,500 5,559,650,000
04/01/2022 25,600 0.90 ▲ 3.52 24,700 26,500 24,700 160,800 4,116,480,000
31/12/2021 24,700 -1.30 ▼ -5.26 26,000 26,000 24,700 150,900 3,727,230,000
30/12/2021 26,000 -0.50 ▼ -1.92 26,500 27,000 25,500 138,200 3,593,200,000
29/12/2021 26,500 -0.80 ▼ -3.02 27,300 27,800 25,600 324,400 8,596,600,000
22/12/2021 28,700 2.60 ▲ 9.06 26,100 28,700 26,100 924,400 26,530,280,000
21/12/2021 26,100 -0.30 ▼ -1.15 26,400 26,700 25,700 216,400 5,648,040,000
20/12/2021 26,400 1.30 ▲ 4.92 25,100 27,000 25,100 460,700 12,162,480,000
17/12/2021 25,100 2.20 ▲ 8.76 22,900 25,100 22,900 539,100 13,531,410,000
16/12/2021 22,900 0.20 ▲ 0.87 22,700 23,000 22,200 251,600 5,761,640,000
15/12/2021 22,700 -0.60 ▼ -2.64 23,300 24,000 22,000 102,900 2,335,830,000
14/12/2021 23,300 -0.40 ▼ -1.72 23,700 24,500 23,300 69,800 1,626,340,000
13/12/2021 23,700 0.60 ▲ 2.53 23,100 23,900 23,000 123,600 2,929,320,000
10/12/2021 23,100 -0.50 ▼ -2.16 23,600 23,500 22,800 111,200 2,568,720,000
09/12/2021 23,600 0.00 ■■ 0.00 23,600 23,800 22,600 73,900 1,744,040,000
08/12/2021 23,600 0.10 ▲ 0.42 23,500 24,000 23,400 99,100 2,338,760,000
07/12/2021 23,500 1.00 ▲ 4.26 22,500 23,700 22,000 120,000 2,820,000,000
06/12/2021 22,500 -2.50 ▼ -11.11 25,000 24,900 22,500 211,500 4,758,750,000
03/12/2021 25,000 -0.90 ▼ -3.60 25,900 26,000 24,500 115,600 2,890,000,000
02/12/2021 25,900 0.40 ▲ 1.54 25,500 26,000 25,000 118,700 3,074,330,000
01/12/2021 25,500 -0.60 ▼ -2.35 26,100 26,000 24,000 159,500 4,067,250,000
30/11/2021 26,100 -0.50 ▼ -1.92 26,600 28,500 26,000 101,100 2,638,710,000
29/11/2021 26,600 0.50 ▲ 1.88 26,100 26,700 24,500 184,600 4,910,360,000
26/11/2021 26,100 -0.60 ▼ -2.30 26,700 27,000 25,000 222,700 5,812,470,000
25/11/2021 26,700 1.40 ▲ 5.24 25,300 27,000 25,200 137,400 3,668,580,000
24/11/2021 25,300 0.80 ▲ 3.16 24,500 26,300 23,100 202,200 5,115,660,000
23/11/2021 24,500 0.40 ▲ 1.63 24,100 26,400 21,800 316,500 7,754,250,000
22/11/2021 24,100 -2.60 ▼ -10.79 26,700 27,000 24,100 482,400 11,625,840,000
19/11/2021 26,700 -2.00 ▼ -7.49 28,700 29,500 26,500 665,400 17,766,180,000
18/11/2021 28,700 -1.60 ▼ -5.57 30,300 31,000 27,700 875,600 25,129,720,000
17/11/2021 30,300 -0.90 ▼ -2.97 31,200 31,700 29,800 332,200 10,065,660,000
16/11/2021 31,200 -2.30 ▼ -7.37 33,500 33,700 31,000 402,600 12,561,120,000
15/11/2021 33,500 0.20 ▲ 0.60 33,300 35,500 31,500 593,500 19,882,250,000
12/11/2021 33,300 1.40 ▲ 4.20 31,900 34,100 31,000 355,600 11,841,480,000
11/11/2021 31,900 2.90 ▲ 9.09 29,000 31,900 29,400 581,600 18,553,040,000
10/11/2021 29,000 2.10 ▲ 7.24 26,900 29,400 27,100 473,600 13,734,400,000
09/11/2021 26,900 -1.60 ▼ -5.95 28,500 28,600 26,500 405,700 10,913,330,000
08/11/2021 28,500 -0.40 ▼ -1.40 28,900 30,000 28,500 366,600 10,448,100,000
05/11/2021 28,900 1.50 ▲ 5.19 27,400 29,700 28,000 428,400 12,380,760,000
04/11/2021 27,400 1.40 ▲ 5.11 26,000 27,400 25,000 39,770 1,089,698,000
03/11/2021 26,000 0.30 ▲ 1.15 25,700 28,200 23,300 1,061,100 27,588,600,000
02/11/2021 25,700 2.30 ▲ 8.95 23,400 25,700 23,400 441,800 11,354,260,000
01/11/2021 23,400 -0.20 ▼ -0.85 23,600 25,300 23,000 428,200 10,019,880,000
29/10/2021 23,600 2.10 ▲ 8.90 21,500 23,600 20,900 593,200 13,999,520,000
28/10/2021 21,500 1.30 ▲ 6.05 20,200 22,200 20,200 425,000 9,137,500,000
27/10/2021 20,200 1.80 ▲ 8.91 18,400 20,200 19,000 447,400 9,037,480,000
26/10/2021 18,400 1.60 ▲ 8.70 16,800 18,400 16,400 450,100 8,281,840,000
25/10/2021 16,800 -0.20 ▼ -1.19 17,000 17,500 16,600 300,400 5,046,720,000
22/10/2021 17,000 0.70 ▲ 4.12 16,300 17,500 16,400 374,700 6,369,900,000
21/10/2021 16,300 1.40 ▲ 8.59 14,900 16,300 14,900 257,000 4,189,100,000
20/10/2021 14,900 1.30 ▲ 8.72 13,600 14,900 14,500 339,400 5,057,060,000
19/10/2021 17,200 -0.30 ▼ -1.74 17,500 17,800 17,200 348,700 5,997,640,000
18/10/2021 17,500 -1.40 ▼ -8.00 18,900 18,900 17,300 378,400 6,622,000,000
15/10/2021 18,900 -0.10 ▼ -0.53 19,000 19,200 18,400 261,700 4,946,130,000
14/10/2021 19,000 0.00 ■■ 0.00 19,000 19,400 18,800 244,900 4,653,100,000
13/10/2021 19,000 0.50 ▲ 2.63 18,500 19,200 18,500 370,000 7,030,000,000
12/10/2021 18,500 -0.80 ▼ -4.32 19,300 19,300 18,500 283,300 5,241,050,000
11/10/2021 19,300 0.20 ▲ 1.04 19,100 19,600 18,200 330,700 6,382,510,000
08/10/2021 19,100 -0.50 ▼ -2.62 19,600 20,000 18,800 289,500 5,529,450,000
07/10/2021 20,200 0.40 ▲ 1.98 19,800 21,300 19,800 230,400 4,654,080,000
06/10/2021 19,800 1.80 ▲ 9.09 18,000 19,800 18,100 293,800 5,817,240,000
05/10/2021 18,000 -1.40 ▼ -7.78 19,400 19,200 17,500 700,900 12,616,200,000
04/10/2021 19,400 -2.10 ▼ -10.82 20,700 21,700 19,400 560,700 10,877,580,000
01/10/2021 21,500 0.80 ▲ 3.72 20,700 21,900 20,500 352,100 7,570,150,000
30/09/2021 20,700 1.80 ▲ 8.70 18,900 20,700 18,500 568,300 11,763,810,000
29/09/2021 18,900 0.40 ▲ 2.12 18,500 19,300 18,500 347,100 6,560,190,000
28/09/2021 18,500 1.30 ▲ 7.03 17,100 18,500 17,000 463,600 8,576,600,000
27/09/2021 17,200 0.10 ▲ 0.58 17,100 18,600 17,000 389,900 6,706,280,000
24/09/2021 17,100 0.50 ▲ 2.92 16,600 17,800 16,000 275,400 4,709,340,000
23/09/2021 16,600 -1.10 ▼ -6.63 17,700 17,600 16,600 336,700 5,589,220,000
22/09/2021 17,700 1.30 ▲ 7.34 16,400 18,000 16,500 288,300 5,102,910,000
21/09/2021 16,400 0.30 ▲ 1.83 16,100 16,800 15,600 123,300 2,022,120,000
20/09/2021 16,100 1.40 ▲ 8.70 14,700 16,100 14,700 306,100 4,928,210,000
17/09/2021 14,700 0.10 ▲ 0.68 14,600 14,900 14,400 55,200 811,440,000
16/09/2021 14,600 -0.10 ▼ -0.68 14,700 14,700 14,300 56,400 823,440,000
15/09/2021 14,700 0.00 ■■ 0.00 14,700 14,800 14,200 37,400 549,780,000
14/09/2021 14,700 0.00 ■■ 0.00 14,700 14,700 14,000 89,200 1,311,240,000
13/09/2021 14,700 -0.20 ▼ -1.36 14,900 15,000 14,200 33,500 492,450,000
10/09/2021 14,900 0.10 ▲ 0.67 14,800 14,900 14,700 24,100 359,090,000
09/09/2021 14,800 0.70 ▲ 4.73 14,100 15,500 14,100 55,100 815,480,000
08/09/2021 14,100 -0.90 ▼ -6.38 15,000 15,000 14,100 75,600 1,065,960,000
07/09/2021 15,000 -0.80 ▼ -5.33 15,800 15,500 14,700 70,900 1,063,500,000
06/09/2021 15,800 1.30 ▲ 8.23 14,500 15,900 14,300 132,700 2,096,660,000
01/09/2021 14,500 -0.40 ▼ -2.76 14,900 15,300 14,500 61,600 893,200,000
31/08/2021 14,900 1.00 ▲ 6.71 13,900 15,200 13,900 119,800 1,785,020,000
30/08/2021 13,900 0.20 ▲ 1.44 13,700 14,000 13,500 54,100 751,990,000
27/08/2021 13,700 0.10 ▲ 0.73 13,600 13,800 13,100 87,800 1,202,860,000
26/08/2021 13,600 0.10 ▲ 0.74 13,500 13,700 13,300 40,000 544,000,000
25/08/2021 13,500 0.10 ▲ 0.74 13,400 14,000 13,100 43,300 584,550,000
24/08/2021 13,400 0.40 ▲ 2.99 13,000 13,500 13,000 52,500 703,500,000
23/08/2021 13,000 0.00 ■■ 0.00 13,000 13,300 12,000 38,100 495,300,000
20/08/2021 13,000 -0.90 ▼ -6.92 13,900 14,000 13,000 72,900 947,700,000
19/08/2021 13,900 0.20 ▲ 1.44 13,700 14,200 13,600 14,000 194,600,000
18/08/2021 13,700 -0.30 ▼ -2.19 14,000 14,000 13,500 28,200 386,340,000
17/08/2021 14,000 0.10 ▲ 0.71 13,900 14,000 13,700 18,900 264,600,000
16/08/2021 13,900 0.50 ▲ 3.60 13,400 14,300 13,400 40,100 557,390,000
13/08/2021 13,400 -1.30 ▼ -9.70 14,700 14,500 13,300 99,500 1,333,300,000
12/08/2021 14,700 -0.10 ▼ -0.68 14,800 14,800 13,800 59,300 871,710,000
11/08/2021 14,800 0.10 ▲ 0.68 14,700 15,000 14,500 79,400 1,175,120,000
10/08/2021 14,700 0.00 ■■ 0.00 14,700 16,100 14,500 71,400 1,049,580,000
09/08/2021 14,700 0.80 ▲ 5.44 13,900 15,000 13,900 162,000 2,381,400,000
06/08/2021 13,900 1.20 ▲ 8.63 12,700 13,900 12,700 204,600 2,843,940,000
05/08/2021 12,700 0.30 ▲ 2.36 12,400 12,900 12,500 22,000 279,400,000
04/08/2021 12,400 0.40 ▲ 3.23 12,000 12,500 12,000 47,700 591,480,000
03/08/2021 12,000 -0.20 ▼ -1.67 12,200 12,200 12,000 55,200 662,400,000
02/08/2021 12,200 0.00 ■■ 0.00 12,200 12,400 11,900 19,600 239,120,000
30/07/2021 12,200 0.10 ▲ 0.82 12,100 12,300 12,000 56,900 694,180,000
29/07/2021 12,100 0.10 ▲ 0.83 12,000 12,100 11,900 18,100 219,010,000
28/07/2021 12,000 0.00 ■■ 0.00 12,000 12,100 11,900 11,400 136,800,000
27/07/2021 12,000 -0.10 ▼ -0.83 12,100 12,500 12,000 11,000 132,000,000
26/07/2021 12,100 0.10 ▲ 0.83 12,300 12,100 11,900 20,900 252,890,000
23/07/2021 12,000 -0.30 ▼ -2.50 12,300 12,100 12,000 32,800 393,600,000
22/07/2021 12,300 0.00 ■■ 0.00 12,300 12,400 11,700 38,400 472,320,000
21/07/2021 12,300 0.40 ▲ 3.25 11,900 12,500 12,000 54,800 674,040,000
20/07/2021 11,900 -0.10 ▼ -0.84 12,000 12,300 11,900 24,300 289,170,000
19/07/2021 12,000 -0.10 ▼ -0.83 12,100 12,500 11,500 26,800 321,600,000
16/07/2021 12,100 -0.20 ▼ -1.65 12,300 12,400 12,100 25,100 303,710,000
15/07/2021 12,300 0.00 ■■ 0.00 12,300 12,500 12,300 2,700 33,210,000
14/07/2021 12,300 0.00 ■■ 0.00 12,300 12,500 11,700 2,900 35,670,000
13/07/2021 12,300 0.10 ▲ 0.81 12,200 12,500 12,300 600 7,380,000
12/07/2021 12,200 -0.10 ▼ -0.82 12,300 13,100 11,300 48,100 586,820,000
09/07/2021 12,300 -0.70 ▼ -5.69 13,000 12,800 12,300 20,600 253,380,000
08/07/2021 13,000 0.40 ▲ 3.08 12,600 13,200 12,600 1,300 16,900,000
07/07/2021 12,600 -0.20 ▼ -1.59 12,800 13,500 12,300 33,100 417,060,000
06/07/2021 12,800 -0.20 ▼ -1.56 13,000 13,300 12,800 53,200 680,960,000
05/07/2021 13,000 -0.40 ▼ -3.08 13,400 13,500 12,900 68,300 887,900,000
02/07/2021 13,400 0.10 ▲ 0.75 13,300 14,600 13,000 49,600 664,640,000
01/07/2021 13,300 0.00 ■■ 0.00 13,300 13,700 12,800 70,600 938,980,000
30/06/2021 13,300 -0.20 ▼ -1.50 13,500 13,700 12,500 18,400 244,720,000
29/06/2021 13,500 -0.80 ▼ -5.93 14,300 14,100 13,500 34,300 463,050,000
28/06/2021 14,300 -0.50 ▼ -3.50 14,800 14,700 14,100 8,200 117,260,000
25/06/2021 14,800 0.10 ▲ 0.68 14,700 16,000 14,300 42,700 631,960,000
24/06/2021 14,700 1.30 ▲ 8.84 13,400 14,700 13,700 157,400 2,313,780,000
23/06/2021 13,400 0.00 ■■ 0.00 13,400 13,800 13,100 1,500 20,100,000
22/06/2021 13,400 -0.10 ▼ -0.75 13,500 14,000 13,200 12,800 171,520,000
21/06/2021 13,500 0.40 ▲ 2.96 13,100 14,200 13,000 13,900 187,650,000
18/06/2021 13,100 -0.50 ▼ -3.82 13,600 13,600 13,100 31,600 413,960,000
17/06/2021 13,600 0.40 ▲ 2.94 13,200 13,700 13,000 12,400 168,640,000
16/06/2021 13,200 -0.40 ▼ -3.03 13,600 13,900 13,200 4,200 55,440,000
15/06/2021 13,700 -0.10 ▼ -0.73 13,800 13,900 13,700 2,700 36,990,000
14/06/2021 13,800 -0.30 ▼ -2.17 14,100 14,800 13,700 15,300 211,140,000
11/06/2021 14,100 0.20 ▲ 1.42 13,900 14,800 13,500 30,200 425,820,000
10/06/2021 13,900 0.40 ▲ 2.88 13,500 14,000 12,800 38,100 529,590,000
09/06/2021 13,500 0.00 ■■ 0.00 13,500 14,000 13,100 14,700 198,450,000
08/06/2021 13,500 -0.60 ▼ -4.44 14,100 14,100 13,300 23,800 321,300,000
07/06/2021 14,100 -0.30 ▼ -2.13 14,400 14,800 13,500 21,100 297,510,000
04/06/2021 14,400 1.00 ▲ 6.94 13,400 14,400 13,400 95,600 1,376,640,000
03/06/2021 13,400 1.20 ▲ 8.96 12,200 13,400 12,200 87,500 1,172,500,000
02/06/2021 12,200 -0.10 ▼ -0.82 12,300 13,100 11,900 57,000 695,400,000
01/06/2021 12,300 -0.20 ▼ -1.63 12,500 12,600 12,000 29,000 356,700,000
31/05/2021 12,500 -0.10 ▼ -0.80 12,600 12,600 11,800 56,500 706,250,000
28/05/2021 12,600 0.00 ■■ 0.00 12,600 12,900 12,200 37,500 472,500,000
27/05/2021 12,600 -0.50 ▼ -3.97 13,100 13,300 12,500 27,700 349,020,000
26/05/2021 13,100 -0.30 ▼ -2.29 13,400 14,000 12,500 27,800 364,180,000
25/05/2021 13,400 -0.10 ▼ -0.75 13,500 13,500 13,000 14,900 199,660,000
24/05/2021 13,500 0.60 ▲ 4.44 12,900 13,900 13,000 17,500 236,250,000
21/05/2021 12,900 1.10 ▲ 8.53 11,800 12,900 11,800 55,600 717,240,000
20/05/2021 11,800 -1.10 ▼ -9.32 12,900 13,000 11,700 119,200 1,406,560,000
19/05/2021 12,900 -1.00 ▼ -7.75 13,900 14,300 12,900 63,700 821,730,000
18/05/2021 13,900 0.20 ▲ 1.44 13,700 14,300 13,500 88,700 1,232,930,000
17/05/2021 13,700 -1.20 ▼ -8.76 14,900 14,800 13,700 101,900 1,396,030,000
14/05/2021 14,900 0.00 ■■ 0.00 14,900 15,000 14,800 76,700 1,142,830,000
13/05/2021 14,900 -0.10 ▼ -0.67 15,000 15,300 14,900 113,200 1,686,680,000
12/05/2021 15,000 0.20 ▲ 1.33 14,800 15,100 14,800 248,800 3,732,000,000
11/05/2021 14,800 -0.10 ▼ -0.68 14,900 14,900 14,500 25,600 378,880,000
10/05/2021 14,900 -0.30 ▼ -2.01 15,200 15,200 14,500 26,400 393,360,000
07/05/2021 15,200 0.00 ■■ 0.00 15,200 16,000 14,700 66,000 1,003,200,000
06/05/2021 15,200 -0.20 ▼ -1.32 15,400 15,500 14,900 13,200 200,640,000
05/05/2021 15,400 0.60 ▲ 3.90 14,800 16,200 14,800 81,900 1,261,260,000
04/05/2021 14,400 -0.50 ▼ -3.47 14,900 14,900 14,400 5,300 76,320,000
29/04/2021 14,900 -0.10 ▼ -0.67 15,000 14,900 14,600 26,400 393,360,000
28/04/2021 15,000 0.00 ■■ 0.00 15,000 15,300 14,900 56,600 849,000,000
27/04/2021 15,000 0.20 ▲ 1.33 14,800 15,300 14,300 60,500 907,500,000
26/04/2021 14,800 -0.20 ▼ -1.35 15,000 15,100 14,500 58,100 859,880,000
23/04/2021 15,000 -0.10 ▼ -0.67 15,100 15,200 14,100 13,800 207,000,000
22/04/2021 15,100 -0.20 ▼ -1.32 15,300 15,300 14,600 25,600 386,560,000
20/04/2021 15,300 0.00 ■■ 0.00 15,300 15,500 14,700 83,100 1,271,430,000
19/04/2021 15,300 -0.10 ▼ -0.65 15,400 15,400 14,700 58,200 890,460,000
16/04/2021 15,400 -0.30 ▼ -1.95 15,700 15,900 15,100 79,600 1,225,840,000
15/04/2021 15,700 -0.90 ▼ -5.73 16,600 16,800 15,700 49,500 777,150,000
14/04/2021 16,600 -0.10 ▼ -0.60 16,700 16,700 16,200 60,000 996,000,000
13/04/2021 16,700 1.00 ▲ 5.99 15,700 17,000 15,000 119,900 2,002,330,000
12/04/2021 15,700 -0.60 ▼ -3.82 16,300 16,000 14,700 85,700 1,345,490,000
09/04/2021 16,300 0.20 ▲ 1.23 16,100 16,300 16,000 70,900 1,155,670,000
08/04/2021 16,100 -0.20 ▼ -1.24 16,300 16,300 15,900 60,300 970,830,000
07/04/2021 16,300 -0.30 ▼ -1.84 16,600 17,000 15,900 88,100 1,436,030,000
06/04/2021 16,600 0.00 ■■ 0.00 16,600 16,900 16,100 78,700 1,306,420,000
05/04/2021 16,600 0.90 ▲ 5.42 16,000 17,100 16,000 121,000 2,008,600,000
02/04/2021 15,700 -0.30 ▼ -1.91 16,000 16,000 15,600 130,700 2,051,990,000
01/04/2021 16,000 0.00 ■■ 0.00 16,000 16,500 15,700 83,900 1,342,400,000
31/03/2021 16,000 0.00 ■■ 0.00 16,000 16,700 15,600 66,400 1,062,400,000
30/03/2021 16,000 -0.90 ▼ -5.63 16,900 16,800 16,000 80,900 1,294,400,000
29/03/2021 16,900 -0.70 ▼ -4.14 17,600 17,200 16,600 82,900 1,401,010,000
26/03/2021 17,600 -0.40 ▼ -2.27 18,000 18,000 16,200 117,300 2,064,480,000
25/03/2021 18,000 0.60 ▲ 3.33 17,400 18,000 16,600 102,600 1,846,800,000
24/03/2021 17,400 -1.90 ▼ -10.92 19,300 19,300 17,400 180,300 3,137,220,000
23/03/2021 19,300 1.60 ▲ 8.29 17,700 19,400 18,500 320,500 6,185,650,000
22/03/2021 17,700 1.60 ▲ 9.04 16,100 17,700 17,400 105,400 1,865,580,000
19/03/2021 16,100 1.40 ▲ 8.70 14,700 16,100 14,500 307,400 4,949,140,000
18/03/2021 14,700 0.50 ▲ 3.40 14,200 14,800 13,000 133,400 1,960,980,000
17/03/2021 14,200 0.20 ▲ 1.41 14,000 15,300 14,000 123,100 1,748,020,000
16/03/2021 14,000 1.20 ▲ 8.57 12,800 14,000 13,200 191,700 2,683,800,000
15/03/2021 12,800 1.10 ▲ 8.59 11,700 12,800 11,800 229,900 2,942,720,000
12/03/2021 11,700 0.00 ■■ 0.00 11,700 11,900 11,500 56,200 657,540,000
11/03/2021 11,700 0.00 ■■ 0.00 11,700 12,300 11,600 67,200 786,240,000
10/03/2021 11,700 0.00 ■■ 0.00 11,700 12,100 11,200 83,400 975,780,000
09/03/2021 11,700 -0.50 ▼ -4.27 12,200 11,900 11,000 54,900 642,330,000
08/03/2021 12,200 -0.30 ▼ -2.46 12,500 12,500 11,400 63,200 771,040,000
05/03/2021 12,500 0.20 ▲ 1.60 12,300 12,500 11,200 62,000 775,000,000
04/03/2021 12,300 0.30 ▲ 2.44 12,000 13,000 11,800 90,500 1,113,150,000
03/03/2021 12,000 1.00 ▲ 8.33 11,000 12,100 11,000 109,400 1,312,800,000
02/03/2021 11,000 1.00 ▲ 9.09 10,000 11,000 10,100 130,700 1,437,700,000
01/03/2021 10,000 0.90 ▲ 9.00 9,100 10,000 9,200 116,100 1,161,000,000
26/02/2021 9,100 0.70 ▲ 7.69 8,400 9,200 8,400 237,200 2,158,520,000
25/02/2021 8,400 -0.20 ▼ -2.38 8,600 8,600 8,300 87,400 734,160,000
24/02/2021 8,600 -0.30 ▼ -3.49 8,900 9,200 8,600 59,400 510,840,000
23/02/2021 8,900 0.70 ▲ 7.87 8,200 8,900 8,100 133,000 1,183,700,000
22/02/2021 8,200 0.20 ▲ 2.44 8,000 8,200 7,500 15,800 129,560,000
18/02/2021 8,400 -8.40 ▼ -100.00 8,400 0 0 0 0
17/02/2021 8,400 0.60 ▲ 7.14 7,800 8,400 7,800 5,100 42,840,000
09/02/2021 7,800 0.40 ▲ 5.13 7,400 7,800 7,400 3,200 24,960,000
08/02/2021 7,400 0.00 ■■ 0.00 7,400 8,000 7,100 21,100 156,140,000
05/02/2021 7,400 0.00 ■■ 0.00 7,400 7,700 7,400 1,600 11,840,000
05/01/2021 7,900 0.70 ▲ 8.86 7,200 7,900 7,800 107,300 847,670,000
04/01/2021 7,200 0.60 ▲ 8.33 6,600 7,200 7,200 19,400 139,680,000
31/12/2020 6,600 0.60 ▲ 9.09 6,000 6,600 6,600 20,400 134,640,000
30/12/2020 6,000 0.50 ▲ 8.33 5,500 6,000 5,800 93,700 562,200,000
29/12/2020 5,500 -0.10 ▼ -1.82 5,600 5,800 5,400 2,440 13,420,000
28/12/2020 5,600 0.30 ▲ 5.36 5,300 5,700 5,300 3,180 17,808,000
27/12/2020 5,300 0.10 ▲ 1.89 5,200 5,300 4,700 2,770 14,681,000
25/12/2020 5,300 0.10 ▲ 1.89 5,200 5,300 4,700 2,770 14,681,000
24/12/2020 5,200 -0.30 ▼ -5.77 5,500 5,500 5,100 3,160 16,432,000
23/12/2020 5,500 -0.30 ▼ -5.45 5,800 5,900 5,300 1,260 6,930,000
22/12/2020 5,800 0.50 ▲ 8.62 5,300 5,800 5,300 8,730 50,634,000
21/12/2020 5,300 0.40 ▲ 7.55 4,900 5,300 4,600 6,400 33,920,000
20/12/2020 4,900 0.40 ▲ 8.16 4,500 4,900 4,500 3,470 17,003,000
18/12/2020 4,900 0.40 ▲ 8.16 4,500 4,900 4,500 3,470 17,003,000
17/12/2020 4,500 0.00 ■■ 0.00 4,500 4,500 4,300 3,670 16,515,000
16/12/2020 4,500 0.10 ▲ 2.22 4,400 4,500 4,300 1,450 6,525,000
15/12/2020 4,400 -0.10 ▼ -2.27 4,500 4,500 4,300 2,470 10,868,000
14/12/2020 4,500 0.00 ■■ 0.00 4,500 4,500 4,300 1,660 7,470,000
13/12/2020 4,500 0.20 ▲ 4.44 4,300 4,600 4,300 3,160 14,220,000
11/12/2020 4,500 0.20 ▲ 4.44 4,300 4,600 4,300 3,160 14,220,000
10/12/2020 4,300 0.00 ■■ 0.00 4,300 4,400 4,300 720 3,096,000
09/12/2020 4,300 0.00 ■■ 0.00 4,300 4,400 4,300 750 3,225,000
08/12/2020 4,300 0.00 ■■ 0.00 4,300 4,300 4,100 540 2,322,000
07/12/2020 4,300 0.00 ■■ 0.00 4,300 4,300 4,000 690 2,967,000
04/12/2020 4,200 0.10 ▲ 2.38 4,100 4,200 4,000 4,400 18,480,000
03/12/2020 4,100 0.00 ■■ 0.00 4,100 4,100 4,000 130 533,000
02/12/2020 4,100 -0.10 ▼ -2.44 4,200 4,200 4,100 480 1,968,000
01/12/2020 4,200 0.20 ▲ 4.76 4,000 4,200 4,000 410 1,722,000
30/11/2020 4,000 0.00 ■■ 0.00 4,100 4,000 4,000 30,500 122,000,000
27/11/2020 4,000 -0.10 ▼ -2.50 4,100 4,100 4,000 11,400 45,600,000
26/11/2020 4,100 0.10 ▲ 2.44 4,000 4,300 4,000 15,600 63,960,000
25/11/2020 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 12,800 51,200,000
24/11/2020 4,000 -0.10 ▼ -2.50 4,100 4,000 4,000 1,100 4,400,000
23/11/2020 4,100 0.10 ▲ 2.44 4,000 4,100 3,900 300 1,230,000
20/11/2020 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 1,000 4,000,000
19/11/2020 4,000 0.20 ▲ 5.00 3,800 4,000 4,000 500 2,000,000
18/11/2020 3,800 -0.20 ▼ -5.26 4,000 3,900 3,800 3,300 12,540,000
17/11/2020 4,000 -4.00 ▼ -100.00 4,000 0 0 0 0
16/11/2020 4,000 -0.10 ▼ -2.50 4,100 4,000 4,000 170 680,000
13/11/2020 4,100 0.00 ■■ 0.00 4,100 4,100 4,000 2,300 9,430,000
12/11/2020 4,100 0.20 ▲ 4.88 3,900 4,100 4,100 3,000 12,300,000
11/11/2020 3,900 -0.10 ▼ -2.56 4,000 4,000 3,900 4,500 17,550,000
10/11/2020 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 80 320,000
09/11/2020 4,000 -0.20 ▼ -5.00 4,200 4,000 4,000 800 3,200,000
06/11/2020 4,200 0.20 ▲ 4.76 4,000 4,200 4,000 1,100 4,620,000
05/11/2020 4,000 -0.20 ▼ -5.00 4,200 4,000 4,000 15,700 62,800,000
04/11/2020 4,200 0.00 ■■ 0.00 4,200 4,200 4,200 300 1,260,000
03/11/2020 4,200 0.00 ■■ 0.00 4,200 4,200 4,000 6,700 28,140,000
02/11/2020 4,200 0.00 ■■ 0.00 4,200 4,200 4,000 210 882,000
30/10/2020 4,200 -4.20 ▼ -100.00 4,200 0 0 0 0
29/10/2020 4,200 0.00 ■■ 0.00 4,200 4,200 3,800 10,600 44,520,000
28/10/2020 4,200 0.20 ▲ 4.76 4,000 4,400 3,700 1,600 6,720,000
27/10/2020 4,000 -0.30 ▼ -7.50 4,300 4,000 4,000 4,300 17,200,000
26/10/2020 4,300 -0.30 ▼ -6.98 4,600 4,300 4,300 1,200 5,160,000
23/10/2020 4,600 0.10 ▲ 2.17 4,500 4,600 4,400 310 1,426,000
22/10/2020 4,500 -4.50 ▼ -100.00 4,500 0 0 0 0
21/10/2020 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 1,000 4,500,000
20/10/2020 4,500 -4.50 ▼ -100.00 4,500 0 0 0 0
19/10/2020 4,500 -0.10 ▼ -2.22 4,600 4,500 4,500 800 3,600,000
16/10/2020 4,600 0.00 ■■ 0.00 4,600 4,600 4,200 2,900 13,340,000
15/10/2020 4,600 0.00 ■■ 0.00 4,600 4,600 4,500 1,100 5,060,000
14/10/2020 4,600 -4.60 ▼ -100.00 4,600 0 0 0 0
13/10/2020 4,600 0.20 ▲ 4.35 4,400 4,600 4,500 1,500 6,900,000
12/10/2020 4,400 -0.20 ▼ -4.55 4,600 4,400 4,400 210 924,000
09/10/2020 4,600 -4.60 ▼ -100.00 4,600 0 0 0 0
08/10/2020 4,600 0.00 ■■ 0.00 4,600 4,600 4,600 10 46,000
07/10/2020 4,600 0.10 ▲ 2.17 4,500 4,600 4,300 6,300 28,980,000
06/10/2020 4,500 -0.20 ▼ -4.44 4,700 4,600 4,500 7,500 33,750,000
05/10/2020 4,700 0.00 ■■ 0.00 4,700 4,700 4,500 1,300 6,110,000
02/10/2020 4,700 0.00 ■■ 0.00 4,700 4,700 4,700 80 376,000
01/10/2020 4,700 0.00 ■■ 0.00 4,700 4,700 4,500 160 752,000
30/09/2020 4,700 0.30 ▲ 6.38 4,400 4,700 4,400 200 940,000
29/09/2020 4,400 -0.20 ▼ -4.55 4,600 4,800 4,400 6,100 26,840,000
28/09/2020 4,600 -0.30 ▼ -6.52 4,900 4,800 4,600 5,000 23,000,000
25/09/2020 4,900 0.00 ■■ 0.00 4,900 4,900 4,700 600 2,940,000
24/09/2020 4,900 0.00 ■■ 0.00 4,900 4,900 4,900 1,800 8,820,000
23/09/2020 4,900 0.00 ■■ 0.00 4,900 4,900 4,700 3,400 16,660,000
22/09/2020 4,900 0.00 ■■ 0.00 4,900 4,900 4,700 610 2,989,000
21/09/2020 4,900 -0.10 ▼ -2.04 5,000 5,000 4,700 6,700 32,830,000
18/09/2020 5,000 0.20 ▲ 4.00 4,800 5,000 4,700 80 400,000
17/09/2020 5,000 0.30 ▲ 6.00 4,700 5,000 4,700 40,700 203,500,000
16/09/2020 4,700 -0.10 ▼ -2.13 4,800 4,800 4,700 10,200 47,940,000
15/09/2020 4,800 -0.10 ▼ -2.08 4,900 4,900 4,700 1,400 6,720,000
14/09/2020 4,900 0.00 ■■ 0.00 4,900 4,900 4,700 16,300 79,870,000
11/09/2020 4,900 -0.10 ▼ -2.04 5,000 5,000 4,900 1,100 5,390,000
10/09/2020 5,000 0.10 ▲ 2.00 4,900 5,000 4,600 31,600 158,000,000
09/09/2020 4,900 0.00 ■■ 0.00 4,900 4,900 4,700 1,100 5,390,000
08/09/2020 4,900 0.00 ■■ 0.00 4,900 4,900 4,700 920 4,508,000
07/09/2020 4,900 0.00 ■■ 0.00 4,900 4,900 4,600 2,600 12,740,000
04/09/2020 4,900 0.10 ▲ 2.04 4,800 5,000 4,600 1,600 7,840,000
03/09/2020 4,800 0.20 ▲ 4.17 4,600 4,800 4,600 13,600 65,280,000
01/09/2020 4,600 0.40 ▲ 8.70 4,200 4,600 4,500 1,520 6,992,000
31/08/2020 4,200 -0.30 ▼ -7.14 4,500 4,500 4,200 7,400 31,080,000
28/08/2020 4,500 -0.10 ▼ -2.22 4,600 4,700 4,400 8,000 36,000,000
27/08/2020 4,600 0.30 ▲ 6.52 4,300 4,700 4,400 6,600 30,360,000
26/08/2020 4,300 -0.20 ▼ -4.65 4,500 4,300 4,300 11,600 49,880,000
25/08/2020 4,500 0.30 ▲ 6.67 4,200 4,500 4,300 25,200 113,400,000
24/08/2020 4,200 -0.30 ▼ -7.14 4,500 4,600 4,200 6,800 28,560,000
21/08/2020 4,500 0.30 ▲ 6.67 4,200 4,500 4,400 4,300 19,350,000
20/08/2020 4,200 -0.40 ▼ -9.52 4,600 4,400 4,200 12,900 54,180,000
19/08/2020 4,600 0.20 ▲ 4.35 4,400 4,600 4,000 580 2,668,000
18/08/2020 4,400 -0.10 ▼ -2.27 4,500 4,400 4,100 29,900 131,560,000
17/08/2020 4,500 -0.10 ▼ -2.22 4,600 4,500 4,200 5,000 22,500,000
14/08/2020 4,600 -0.10 ▼ -2.17 4,700 4,600 4,300 1,640 7,544,000
13/08/2020 4,700 0.10 ▲ 2.13 4,600 4,900 4,700 200 940,000
12/08/2020 4,600 -0.20 ▼ -4.35 4,800 4,700 4,600 7,800 35,880,000
11/08/2020 4,800 0.20 ▲ 4.17 4,600 5,000 4,600 1,650 7,920,000
10/08/2020 4,600 0.40 ▲ 8.70 4,200 4,600 4,200 9,700 44,620,000
07/08/2020 4,200 -0.40 ▼ -9.52 4,600 4,500 4,200 6,300 26,460,000
06/08/2020 4,600 -0.50 ▼ -10.87 5,100 4,600 4,600 1,090 5,014,000
05/08/2020 5,100 0.20 ▲ 3.92 4,900 5,100 5,100 100 510,000
04/08/2020 4,900 0.10 ▲ 2.04 4,800 5,000 4,900 400 1,960,000
03/08/2020 4,800 0.40 ▲ 8.33 4,400 4,800 4,800 100 480,000
31/07/2020 4,400 -4.40 ▼ -100.00 4,400 0 0 0 0
30/07/2020 4,400 -0.40 ▼ -9.09 4,800 4,400 4,400 100 440,000
29/07/2020 4,800 -4.80 ▼ -100.00 4,800 0 0 0 0
28/07/2020 4,800 -4.80 ▼ -100.00 4,800 0 0 0 0
27/07/2020 4,800 0.30 ▲ 6.25 4,500 4,800 4,800 100 480,000
24/07/2020 4,500 -0.40 ▼ -8.89 4,900 4,500 4,500 800 3,600,000
23/07/2020 4,900 -4.90 ▼ -100.00 4,900 0 0 0 0
22/07/2020 4,900 -4.90 ▼ -100.00 4,900 0 0 0 0
21/07/2020 4,900 0.00 ■■ 0.00 4,900 4,900 4,900 60 294,000
20/07/2020 4,900 0.00 ■■ 0.00 4,900 4,900 4,900 200 980,000
17/07/2020 4,900 -4.90 ▼ -100.00 4,900 0 0 0 0
16/07/2020 4,900 0.40 ▲ 8.16 4,500 4,900 4,900 10 49,000
15/07/2020 4,500 -0.30 ▼ -6.67 4,800 4,600 4,500 1,700 7,650,000
14/07/2020 4,800 -0.20 ▼ -4.17 5,000 4,800 4,800 1,100 5,280,000
13/07/2020 5,000 0.40 ▲ 8.00 4,600 5,000 5,000 2,000 10,000,000
10/07/2020 4,600 0.00 ■■ 0.00 4,600 4,600 4,600 100 460,000
09/07/2020 4,600 -0.30 ▼ -6.52 4,900 4,600 4,600 20 92,000
08/07/2020 4,900 -4.90 ▼ -100.00 4,900 0 0 0 0
07/07/2020 4,900 0.10 ▲ 2.04 4,800 4,900 4,500 5,200 25,480,000
06/07/2020 4,800 0.40 ▲ 8.33 4,400 4,800 4,800 100 480,000
03/07/2020 4,400 -0.30 ▼ -6.82 4,700 4,400 4,400 100 440,000
02/07/2020 4,700 0.00 ■■ 0.00 4,700 4,700 4,700 400 1,880,000
01/07/2020 4,700 -4.70 ▼ -100.00 4,700 0 0 0 0
30/06/2020 4,700 -4.70 ▼ -100.00 4,500 0 0 0 0
29/06/2020 4,700 0.20 ▲ 4.26 4,500 4,700 4,700 20 94,000
26/06/2020 4,500 -0.20 ▼ -4.44 4,700 4,500 4,500 100 450,000
25/06/2020 4,700 -4.70 ▼ -100.00 4,700 0 0 0 0
24/06/2020 4,700 -0.50 ▼ -10.64 5,200 5,100 4,700 1,600 7,520,000
23/06/2020 5,200 0.10 ▲ 1.92 5,100 5,200 5,200 100 520,000
22/06/2020 5,100 0.40 ▲ 7.84 4,700 5,100 5,000 5,800 29,580,000
19/06/2020 4,700 -0.30 ▼ -6.38 5,000 4,700 4,700 1,900 8,930,000
18/06/2020 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 100 500,000
17/06/2020 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 1,700 8,500,000
16/06/2020 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 700 3,500,000
15/06/2020 5,000 -0.50 ▼ -10.00 5,500 5,000 5,000 1,100 5,500,000
12/06/2020 5,500 -5.50 ▼ -100.00 5,500 0 0 0 0
11/06/2020 5,500 -0.10 ▼ -1.82 5,600 5,600 5,100 13,300 73,150,000
10/06/2020 5,600 0.30 ▲ 5.36 5,300 5,600 5,300 3,100 17,360,000
09/06/2020 5,300 -0.20 ▼ -3.77 5,500 5,300 5,100 300 1,590,000
08/06/2020 5,500 0.20 ▲ 3.64 5,300 5,500 5,500 2,600 14,300,000
06/06/2020 5,300 -0.20 ▼ -3.77 5,500 5,500 5,300 250 1,325,000
05/06/2020 5,300 -0.20 ▼ -3.77 5,500 5,500 5,300 250 1,325,000
04/06/2020 5,500 -0.10 ▼ -1.82 5,600 5,600 5,400 110 605,000
03/06/2020 5,600 0.00 ■■ 0.00 5,600 5,800 5,500 350 1,960,000
02/06/2020 5,600 0.00 ■■ 0.00 5,600 5,600 5,500 250 1,400,000
01/06/2020 5,600 0.20 ▲ 3.57 5,400 5,600 5,100 390 2,184,000
31/05/2020 5,400 -0.20 ▼ -3.70 5,600 5,500 5,200 40 216,000
29/05/2020 5,400 -0.20 ▼ -3.70 5,600 5,500 5,200 40 216,000
28/05/2020 5,600 -0.20 ▼ -3.57 5,800 5,600 5,300 360 2,016,000
27/05/2020 5,800 -0.10 ▼ -1.72 5,900 5,800 5,400 30 174,000
26/05/2020 5,900 0.00 ■■ 0.00 5,900 5,900 5,900 20 118,000
25/05/2020 5,900 -0.60 ▼ -10.17 6,500 6,900 5,900 300 1,770,000
24/05/2020 6,500 0.10 ▲ 1.54 6,400 6,600 6,400 830 5,395,000
22/05/2020 6,500 0.10 ▲ 1.54 6,400 6,600 6,400 830 5,395,000
21/05/2020 6,400 0.40 ▲ 6.25 6,000 6,500 5,600 1,820 11,648,000
20/05/2020 6,000 0.30 ▲ 5.00 5,700 6,000 6,000 10 60,000
19/05/2020 5,700 -0.20 ▼ -3.51 5,900 6,200 5,400 130 741,000
18/05/2020 5,900 0.20 ▲ 3.39 5,700 5,900 5,900 10 59,000
17/05/2020 5,700 0.10 ▲ 1.75 5,600 5,700 5,700 10 57,000
15/05/2020 5,700 0.10 ▲ 1.75 5,600 5,700 5,700 10 57,000
14/05/2020 5,600 0.20 ▲ 3.57 5,400 5,800 5,000 2,810 15,736,000
13/05/2020 5,400 0.20 ▲ 3.70 5,200 5,400 5,400 10 54,000
12/05/2020 5,200 0.20 ▲ 3.85 5,000 5,200 5,000 490 2,548,000
11/05/2020 5,000 -0.30 ▼ -6.00 5,300 5,200 4,800 720 3,600,000
10/05/2020 5,300 0.40 ▲ 7.55 4,900 5,300 4,900 1,500 7,950,000
08/05/2020 5,300 0.40 ▲ 7.55 4,900 5,300 4,900 1,500 7,950,000
07/05/2020 4,900 0.40 ▲ 8.16 4,500 4,900 4,500 140 686,000
06/05/2020 4,500 0.40 ▲ 8.89 4,100 4,500 3,700 3,900 17,550,000
05/05/2020 4,100 -0.40 ▼ -9.76 4,500 4,900 4,100 2,320 9,512,000
04/05/2020 4,500 -0.30 ▼ -6.67 4,800 4,700 4,500 930 4,185,000
29/04/2020 4,800 -4.80 ▼ -100.00 4,800 0 0 0 0
28/04/2020 4,800 -0.50 ▼ -10.42 5,300 4,800 4,800 800 3,840,000
27/04/2020 5,300 0.40 ▲ 7.55 4,900 5,300 4,500 1,090 5,777,000
26/04/2020 4,900 -0.50 ▼ -10.20 5,400 4,900 4,900 750 3,675,000
24/04/2020 4,900 -0.50 ▼ -10.20 5,400 4,900 4,900 750 3,675,000
23/04/2020 5,400 -0.60 ▼ -11.11 6,000 5,500 5,400 320 1,728,000
22/04/2020 6,000 0.00 ■■ 0.00 6,000 6,000 5,400 1,010 6,060,000
21/04/2020 6,000 0.00 ■■ 0.00 6,000 6,000 5,400 1,010 6,060,000
20/04/2020 6,000 0.50 ▲ 8.33 5,500 6,000 6,000 10 60,000
19/04/2020 5,500 0.20 ▲ 3.64 5,300 5,500 5,500 10 55,000
17/04/2020 5,500 0.20 ▲ 3.64 5,300 5,500 5,500 10 55,000
16/04/2020 5,300 -0.50 ▼ -9.43 5,800 5,300 5,300 250 1,325,000
15/04/2020 5,800 0.50 ▲ 8.62 5,300 5,800 5,800 10 58,000
14/04/2020 5,300 0.00 ■■ 0.00 5,300 5,300 5,300 200 1,060,000
13/04/2020 5,300 -5.30 ▼ -100.00 5,300 0 0 0 0
12/04/2020 5,300 0.00 ■■ 0.00 5,300 5,400 5,300 170 901,000
10/04/2020 5,300 0.00 ■■ 0.00 5,300 5,400 5,300 170 901,000
09/04/2020 5,300 0.00 ■■ 0.00 5,300 5,300 5,300 50 265,000
08/04/2020 5,300 -5.30 ▼ -100.00 5,300 0 0 0 0
07/04/2020 5,300 -0.50 ▼ -9.43 5,800 5,400 5,300 830 4,399,000
06/04/2020 5,800 -5.80 ▼ -100.00 5,800 0 0 0 0
05/04/2020 5,800 0.00 ■■ 0.00 5,800 5,800 5,300 80 464,000
03/04/2020 5,800 0.00 ■■ 0.00 5,800 5,800 5,300 80 464,000
02/04/2020 5,800 -0.60 ▼ -10.34 6,400 7,000 5,800 20 116,000
01/04/2020 5,800 -0.60 ▼ -10.34 6,400 7,000 5,800 20 116,000
31/03/2020 6,400 -0.10 ▼ -1.56 6,500 6,400 5,900 20 128,000
30/03/2020 6,500 0.40 ▲ 6.15 6,100 6,700 5,500 120 780,000
29/03/2020 6,100 0.50 ▲ 8.20 5,600 6,100 6,100 10 61,000
27/03/2020 6,100 0.50 ▲ 8.20 5,600 6,100 6,100 10 61,000
26/03/2020 5,600 0.50 ▲ 8.93 5,100 5,600 4,700 1,910 10,696,000
25/03/2020 5,100 0.00 ■■ 0.00 5,100 5,600 4,600 2,840 14,484,000
24/03/2020 5,100 -0.50 ▼ -9.80 5,600 5,100 5,100 170 867,000
23/03/2020 5,600 -0.60 ▼ -10.71 6,200 5,600 5,600 280 1,568,000
22/03/2020 6,200 0.00 ■■ 0.00 6,200 6,800 5,600 870 5,394,000
20/03/2020 6,200 0.00 ■■ 0.00 6,200 6,800 5,600 870 5,394,000
19/03/2020 6,200 0.40 ▲ 6.45 5,800 6,200 5,300 120 744,000
18/03/2020 5,800 -0.60 ▼ -10.34 6,400 5,800 5,800 120 696,000
17/03/2020 6,400 -0.70 ▼ -10.94 7,100 7,000 6,400 300 1,920,000
16/03/2020 7,100 -0.10 ▼ -1.41 7,200 7,100 6,500 2,400 17,040,000
13/03/2020 7,200 -0.70 ▼ -9.72 7,900 7,200 7,200 100 720,000
12/03/2020 7,900 -7.90 ▼ -100.00 7,900 0 0 0 0
11/03/2020 7,900 -7.90 ▼ -100.00 7,900 0 0 0 0
06/03/2020 7,900 -0.80 ▼ -10.13 8,700 7,900 7,900 5,000 39,500,000
05/03/2020 8,700 -8.70 ▼ -100.00 8,700 0 0 0 0
02/03/2020 8,700 -8.70 ▼ -100.00 8,700 0 0 0 0
27/02/2020 8,700 -8.70 ▼ -100.00 8,700 0 0 0 0
26/02/2020 8,700 -8.70 ▼ -100.00 8,700 0 0 0 0
25/02/2020 8,700 0.70 ▲ 8.05 8,000 8,700 8,700 100 870,000
24/02/2020 8,000 -8.00 ▼ -100.00 8,000 0 0 0 0
21/02/2020 8,000 -8.00 ▼ -100.00 8,000 0 0 0 0
20/02/2020 8,000 -8.00 ▼ -100.00 8,000 0 0 0 0
19/02/2020 8,000 -8.00 ▼ -100.00 8,000 0 0 0 0
17/02/2020 8,000 -8.00 ▼ -100.00 8,000 0 0 0 0
14/02/2020 8,000 -8.00 ▼ -100.00 8,000 0 0 0 0
13/02/2020 8,000 -8.00 ▼ -100.00 8,000 0 0 0 0
11/02/2020 8,000 -8.00 ▼ -100.00 8,000 0 0 0 0
07/02/2020 8,000 -8.00 ▼ -100.00 8,000 0 0 0 0
06/02/2020 8,000 -8.00 ▼ -100.00 8,000 0 0 0 0
05/02/2020 8,000 0.60 ▲ 7.50 7,400 8,000 6,700 30 240,000
04/02/2020 8,000 0.60 ▲ 7.50 7,400 8,000 6,700 30 240,000
03/02/2020 7,400 -7.40 ▼ -100.00 7,400 0 0 0 0
30/01/2020 7,400 0.50 ▲ 6.76 6,900 7,400 6,900 50 370,000
29/01/2020 7,400 0.50 ▲ 6.76 6,900 7,400 6,900 50 370,000
28/01/2020 7,400 0.50 ▲ 6.76 6,900 7,400 6,900 50 370,000
27/01/2020 7,400 0.50 ▲ 6.76 6,900 7,400 6,900 50 370,000
26/01/2020 7,400 0.50 ▲ 6.76 6,900 7,400 6,900 50 370,000
24/01/2020 7,400 0.50 ▲ 6.76 6,900 7,400 6,900 50 370,000
23/01/2020 7,400 0.50 ▲ 6.76 6,900 7,400 6,900 50 370,000
22/01/2020 7,400 0.50 ▲ 6.76 6,900 7,400 6,900 50 370,000
21/01/2020 6,900 -6.90 ▼ -100.00 6,900 0 0 0 0
20/01/2020 6,900 -6.90 ▼ -100.00 6,900 0 0 0 0
17/01/2020 6,900 -0.10 ▼ -1.45 7,000 6,900 6,900 100 690,000
16/01/2020 7,000 -7.00 ▼ -100.00 7,000 0 0 0 0
15/01/2020 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 100 700,000
13/01/2020 7,000 -7.00 ▼ -100.00 6,600 0 0 0 0
10/01/2020 7,000 0.40 ▲ 5.71 6,600 7,000 6,500 70 490,000
09/01/2020 6,600 -6.60 ▼ -100.00 6,600 0 0 0 0
08/01/2020 6,600 0.50 ▲ 7.58 6,100 6,600 6,600 100 660,000
07/01/2020 6,100 0.00 ■■ 0.00 6,100 6,100 5,500 70 427,000
06/01/2020 6,100 -6.10 ▼ -100.00 6,100 0 0 0 0
03/01/2020 6,100 0.00 ■■ 0.00 6,100 6,100 5,500 420 2,562,000
31/12/2019 6,100 0.10 ▲ 1.64 6,000 6,100 6,100 100 610,000
30/12/2019 6,000 0.30 ▲ 5.00 5,700 6,000 6,000 10 60,000
27/12/2019 5,700 0.40 ▲ 7.02 5,300 5,700 5,700 100 570,000
26/12/2019 5,300 0.20 ▲ 3.77 5,100 5,300 5,300 100 530,000
25/12/2019 5,100 -0.10 ▼ -1.96 5,200 5,100 5,100 10 51,000
24/12/2019 5,200 -5.20 ▼ -100.00 5,200 0 0 0 0
23/12/2019 5,200 0.30 ▲ 5.77 4,900 5,200 5,200 130 676,000
20/12/2019 4,900 -0.20 ▼ -4.08 5,100 4,900 4,700 1,300 6,370,000
19/12/2019 5,100 -5.10 ▼ -100.00 5,100 0 0 0 0
18/12/2019 5,100 -0.10 ▼ -1.96 5,200 5,100 4,700 190 969,000
17/12/2019 5,200 -0.10 ▼ -1.92 5,300 5,200 4,800 100 520,000
16/12/2019 5,300 0.40 ▲ 7.55 4,900 5,300 4,900 400 2,120,000
13/12/2019 4,900 -0.20 ▼ -4.08 5,100 5,100 4,900 3,100 15,190,000
12/12/2019 5,100 0.20 ▲ 3.92 4,900 5,100 5,100 200 1,020,000
11/12/2019 4,900 0.30 ▲ 6.12 4,600 4,900 4,200 7,900 38,710,000
10/12/2019 4,600 -0.50 ▼ -10.87 5,100 4,800 4,600 310 1,426,000
09/12/2019 5,100 -0.30 ▼ -5.88 5,400 5,300 4,900 1,700 8,670,000
06/12/2019 5,400 -5.40 ▼ -100.00 5,400 0 0 0 0
04/12/2019 5,400 -5.40 ▼ -100.00 5,400 0 0 0 0
03/12/2019 5,400 0.20 ▲ 3.70 5,200 5,400 5,400 100 540,000
02/12/2019 5,200 -0.50 ▼ -9.62 5,700 5,600 5,200 7,400 38,480,000
29/11/2019 5,700 -5.70 ▼ -100.00 5,700 0 0 0 0
28/11/2019 5,700 -5.70 ▼ -100.00 5,700 0 0 0 0
27/11/2019 5,700 0.40 ▲ 7.02 5,300 5,700 5,700 200 1,140,000
26/11/2019 5,300 0.00 ■■ 0.00 5,300 5,300 5,300 300 1,590,000
25/11/2019 5,300 -5.30 ▼ -100.00 5,300 0 0 0 0
22/11/2019 5,300 0.00 ■■ 0.00 5,300 5,300 5,000 200 1,060,000
21/11/2019 5,300 -5.30 ▼ -100.00 5,300 0 0 0 0
20/11/2019 5,300 0.00 ■■ 0.00 5,300 5,300 5,300 20 106,000
19/11/2019 5,300 -0.20 ▼ -3.77 5,500 5,300 5,300 500 2,650,000
18/11/2019 5,500 -0.40 ▼ -7.27 5,900 5,500 5,500 600 3,300,000
15/11/2019 5,900 0.20 ▲ 3.39 5,700 5,900 5,900 20 118,000
14/11/2019 5,700 -5.70 ▼ -100.00 5,700 0 0 0 0
13/11/2019 5,700 -0.20 ▼ -3.51 5,900 5,800 5,500 500 2,850,000
12/11/2019 5,900 -5.90 ▼ -100.00 5,900 0 0 0 0
11/11/2019 5,900 0.30 ▲ 5.08 5,600 5,900 5,900 100 590,000
08/11/2019 5,600 -0.20 ▼ -3.57 5,800 5,600 5,400 2,200 12,320,000
07/11/2019 5,800 -0.10 ▼ -1.72 5,900 6,000 5,800 2,300 13,340,000
06/11/2019 5,900 0.50 ▲ 8.47 5,400 5,900 5,300 41,500 244,850,000
05/11/2019 5,400 -0.10 ▼ -1.85 5,500 5,500 5,300 3,500 18,900,000
04/11/2019 5,500 0.10 ▲ 1.82 5,400 5,500 5,300 2,300 12,650,000
01/11/2019 5,400 0.10 ▲ 1.85 5,300 5,400 4,900 22,700 122,580,000
31/10/2019 5,300 0.10 ▲ 1.89 5,200 5,300 5,200 37,100 196,630,000
30/10/2019 5,200 -0.10 ▼ -1.92 5,300 5,300 5,000 55,900 290,680,000
29/10/2019 5,300 0.00 ■■ 0.00 5,300 5,300 5,200 58,700 311,110,000
28/10/2019 5,300 0.10 ▲ 1.89 5,200 5,300 5,200 9,600 50,880,000
25/10/2019 5,200 -0.20 ▼ -3.85 5,400 5,500 5,200 15,900 82,680,000
24/10/2019 5,400 -0.10 ▼ -1.85 5,500 5,600 5,300 6,300 34,020,000
23/10/2019 5,500 -0.30 ▼ -5.45 5,800 6,000 5,400 22,000 121,000,000
22/10/2019 5,800 0.30 ▲ 5.17 5,500 5,800 5,600 2,300 13,340,000
21/10/2019 5,500 -0.50 ▼ -9.09 6,000 6,000 5,400 7,200 39,600,000
18/10/2019 6,000 0.00 ■■ 0.00 6,000 6,000 5,800 140 840,000
17/10/2019 6,000 0.00 ■■ 0.00 6,000 6,000 5,800 3,200 19,200,000
16/10/2019 6,000 0.00 ■■ 0.00 6,000 6,000 5,800 170 1,020,000
15/10/2019 6,000 0.00 ■■ 0.00 6,000 6,200 6,000 1,700 10,200,000
14/10/2019 6,000 -0.10 ▼ -1.67 6,100 6,000 5,900 6,500 39,000,000
11/10/2019 6,100 0.10 ▲ 1.64 6,000 6,100 5,800 2,800 17,080,000
10/10/2019 6,000 0.00 ■■ 0.00 6,000 6,100 6,000 4,440 26,640,000
09/10/2019 6,000 0.00 ■■ 0.00 6,000 6,000 5,600 2,700 16,200,000
08/10/2019 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 1,200 7,200,000
07/10/2019 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 300 1,800,000
04/10/2019 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 100 600,000
03/10/2019 6,000 -0.10 ▼ -1.67 6,100 6,100 6,000 400 2,400,000
02/10/2019 6,100 0.20 ▲ 3.28 5,900 6,100 5,800 1,200 7,320,000
01/10/2019 5,900 -0.20 ▼ -3.39 6,100 6,100 5,900 340 2,006,000
30/09/2019 6,100 0.00 ■■ 0.00 6,100 6,300 5,800 190 1,159,000
27/09/2019 6,100 -0.10 ▼ -1.64 6,200 6,200 5,800 17,700 107,970,000
26/09/2019 6,200 -0.20 ▼ -3.23 6,400 6,400 6,000 6,700 41,540,000
25/09/2019 6,400 -0.10 ▼ -1.56 6,500 6,400 6,300 160 1,024,000
24/09/2019 6,500 0.00 ■■ 0.00 6,500 6,500 6,200 230 1,495,000
23/09/2019 6,500 0.00 ■■ 0.00 6,500 6,500 6,400 300 1,950,000
20/09/2019 6,500 -0.30 ▼ -4.62 6,800 6,600 6,200 1,490 9,685,000
19/09/2019 6,800 0.00 ■■ 0.00 6,800 6,800 6,800 3,700 25,160,000
18/09/2019 6,800 -0.10 ▼ -1.47 6,900 6,800 6,800 6,100 41,480,000
17/09/2019 6,900 -0.10 ▼ -1.45 7,000 6,900 6,300 11,140 76,866,000
16/09/2019 7,000 0.00 ■■ 0.00 7,000 7,000 6,900 60 420,000
13/09/2019 7,000 0.10 ▲ 1.43 6,900 7,000 6,700 2,100 14,700,000
12/09/2019 6,900 0.00 ■■ 0.00 6,900 6,900 6,800 2,100 14,490,000
11/09/2019 6,900 0.00 ■■ 0.00 6,900 6,900 6,800 80 552,000
10/09/2019 6,900 0.00 ■■ 0.00 6,900 6,900 6,900 20 138,000
09/09/2019 6,900 -0.10 ▼ -1.45 7,000 6,900 6,800 1,700 11,730,000
06/09/2019 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 1,200 8,400,000
05/09/2019 7,000 0.00 ■■ 0.00 7,000 7,000 6,900 240 1,680,000
04/09/2019 7,000 -0.10 ▼ -1.43 7,100 7,000 6,900 220 1,540,000
03/09/2019 7,100 0.00 ■■ 0.00 7,100 7,100 7,000 660 4,686,000
30/08/2019 7,100 -0.10 ▼ -1.41 7,200 7,200 7,000 540 3,834,000
29/08/2019 7,200 -0.10 ▼ -1.39 7,300 7,200 7,200 120 864,000
28/08/2019 7,300 0.00 ■■ 0.00 7,300 7,300 7,200 350 2,555,000
27/08/2019 7,300 0.00 ■■ 0.00 7,300 7,300 7,100 230 1,679,000
26/08/2019 7,300 0.00 ■■ 0.00 7,300 7,300 7,200 160 1,168,000
23/08/2019 7,300 0.20 ▲ 2.74 7,100 7,300 7,000 300 2,190,000
22/08/2019 7,100 -0.10 ▼ -1.41 7,200 7,400 7,000 600 4,260,000
21/08/2019 7,200 0.00 ■■ 0.00 7,200 7,500 7,000 880 6,336,000
20/08/2019 7,200 -0.20 ▼ -2.78 7,400 7,400 7,000 1,740 12,528,000
19/08/2019 7,400 0.00 ■■ 0.00 7,400 7,400 7,300 1,380 10,212,000
16/08/2019 7,400 -0.10 ▼ -1.35 7,500 7,400 7,300 1,240 9,176,000
15/08/2019 7,500 0.00 ■■ 0.00 7,500 7,500 7,400 1,220 9,150,000
14/08/2019 7,500 0.00 ■■ 0.00 7,500 7,600 7,400 1,010 7,575,000
13/08/2019 7,500 0.00 ■■ 0.00 7,500 7,500 7,300 1,370 10,275,000
12/08/2019 7,500 0.00 ■■ 0.00 7,500 7,600 7,500 1,120 8,400,000
09/08/2019 7,500 0.10 ▲ 1.33 7,400 7,500 7,400 1,280 9,600,000
08/08/2019 7,400 0.10 ▲ 1.35 7,300 7,400 7,200 2,270 16,798,000
07/08/2019 7,300 -0.10 ▼ -1.37 7,400 7,400 7,200 1,480 10,804,000
06/08/2019 7,400 0.00 ■■ 0.00 7,400 7,400 7,200 2,710 20,054,000
05/08/2019 7,400 -0.10 ▼ -1.35 7,500 7,400 7,400 1,220 9,028,000
02/08/2019 7,500 -0.10 ▼ -1.33 7,600 7,500 7,300 360 2,700,000
01/08/2019 7,600 0.60 ▲ 7.89 7,000 7,600 7,100 1,380 10,488,000
31/07/2019 7,800 0.10 ▲ 1.28 7,700 7,800 7,700 1,140 8,892,000
30/07/2019 7,700 -0.10 ▼ -1.30 7,800 7,800 7,700 700 5,390,000
29/07/2019 7,800 0.00 ■■ 0.00 7,800 7,800 7,700 1,760 13,728,000
26/07/2019 7,800 -0.10 ▼ -1.28 7,900 7,800 7,700 1,790 13,962,000
25/07/2019 7,900 0.10 ▲ 1.27 7,800 7,900 7,700 2,020 15,958,000
24/07/2019 7,800 0.00 ■■ 0.00 7,800 7,800 7,600 1,560 12,168,000
23/07/2019 7,800 0.10 ▲ 1.28 7,700 7,800 7,700 1,170 9,126,000
22/07/2019 7,700 -0.10 ▼ -1.30 7,800 7,800 7,700 1,750 13,475,000
19/07/2019 7,800 0.00 ■■ 0.00 7,800 7,900 7,700 1,370 10,686,000
18/07/2019 7,800 0.00 ■■ 0.00 7,800 7,800 7,700 1,690 13,182,000
17/07/2019 7,800 0.00 ■■ 0.00 7,800 7,800 7,700 1,260 9,828,000
16/07/2019 7,800 0.10 ▲ 1.28 7,700 7,900 7,700 1,650 12,870,000
15/07/2019 7,700 -0.10 ▼ -1.30 7,800 7,800 7,700 1,980 15,246,000
12/07/2019 7,800 0.00 ■■ 0.00 7,800 7,800 7,800 1,460 11,388,000
11/07/2019 7,800 -0.20 ▼ -2.56 8,000 7,900 7,800 1,660 12,948,000
10/07/2019 8,000 0.10 ▲ 1.25 7,900 8,000 7,800 1,500 12,000,000
09/07/2019 7,900 0.10 ▲ 1.27 7,800 8,000 7,800 2,020 15,958,000
08/07/2019 7,800 -0.10 ▼ -1.28 7,900 7,900 7,800 1,350 10,530,000
05/07/2019 7,900 0.00 ■■ 0.00 7,900 8,000 7,800 1,250 9,875,000
04/07/2019 7,900 0.10 ▲ 1.27 7,800 8,000 7,900 1,420 11,218,000
03/07/2019 7,800 0.00 ■■ 0.00 7,800 7,900 7,800 1,270 9,906,000
02/07/2019 7,800 -0.20 ▼ -2.56 8,000 7,900 7,800 1,860 14,508,000
01/07/2019 8,000 0.10 ▲ 1.25 7,900 8,000 7,800 1,380 11,040,000
28/06/2019 7,900 0.10 ▲ 1.27 7,800 7,900 7,800 2,030 16,037,000
27/06/2019 7,800 -0.10 ▼ -1.28 7,900 7,800 7,700 1,690 13,182,000
26/06/2019 7,900 0.00 ■■ 0.00 7,900 8,000 7,800 1,860 14,694,000
25/06/2019 7,900 0.00 ■■ 0.00 7,900 7,900 7,800 1,860 14,694,000
24/06/2019 7,900 0.00 ■■ 0.00 7,900 8,000 7,800 1,050 8,295,000
21/06/2019 7,900 -0.10 ▼ -1.27 8,000 8,000 7,900 1,380 10,902,000
20/06/2019 8,000 0.00 ■■ 0.00 8,000 8,300 7,900 1,810 14,480,000
19/06/2019 8,000 0.10 ▲ 1.25 7,900 8,000 7,900 1,380 11,040,000
18/06/2019 7,900 0.00 ■■ 0.00 7,900 7,900 7,800 2,090 16,511,000
17/06/2019 7,900 0.10 ▲ 1.27 7,800 7,900 7,700 2,800 22,120,000
16/06/2019 7,800 0.00 ■■ 0.00 7,800 7,900 7,800 6,840 53,352,000
14/06/2019 7,800 0.00 ■■ 0.00 7,800 7,900 7,800 6,840 53,352,000
13/06/2019 7,800 0.00 ■■ 0.00 7,800 7,900 7,800 3,690 28,782,000
11/06/2019 8,000 0.00 ■■ 0.00 8,000 8,100 7,900 2,070 16,560,000
10/06/2019 8,000 0.00 ■■ 0.00 8,000 8,100 8,000 2,340 18,720,000
09/06/2019 8,000 0.10 ▲ 1.25 7,900 8,100 7,900 3,630 29,040,000
07/06/2019 8,000 0.10 ▲ 1.25 7,900 8,100 7,900 3,630 29,040,000
06/06/2019 7,900 -0.10 ▼ -1.27 8,000 8,100 7,900 2,260 17,854,000
05/06/2019 8,000 0.00 ■■ 0.00 8,000 8,100 7,900 1,790 14,320,000
04/06/2019 8,000 0.10 ▲ 1.25 7,900 8,200 8,000 5,110 40,880,000
03/06/2019 7,900 -0.40 ▼ -5.06 8,300 8,200 7,900 2,620 20,698,000
02/06/2019 8,300 -0.40 ▼ -4.82 8,700 8,500 8,200 2,790 23,157,000
31/05/2019 8,300 -0.40 ▼ -4.82 8,700 8,500 8,200 2,790 23,157,000
30/05/2019 8,700 -0.10 ▼ -1.15 8,800 8,700 8,300 2,240 19,488,000
29/05/2019 8,800 0.00 ■■ 0.00 8,800 8,900 8,800 3,080 27,104,000
28/05/2019 8,800 0.80 ▲ 9.09 8,000 8,800 8,100 14,190 124,872,000
27/05/2019 8,000 0.20 ▲ 2.50 7,800 8,000 7,800 3,810 30,480,000
26/05/2019 7,800 -0.10 ▼ -1.28 7,900 8,000 7,800 2,960 23,088,000
24/05/2019 7,800 -0.10 ▼ -1.28 7,900 8,000 7,800 2,960 23,088,000
23/05/2019 7,900 -0.10 ▼ -1.27 8,000 8,000 7,800 2,850 22,515,000
22/05/2019 8,000 0.10 ▲ 1.25 7,900 8,000 7,800 4,350 34,800,000
21/05/2019 7,900 -0.10 ▼ -1.27 8,000 7,900 7,800 3,310 26,149,000
20/05/2019 8,000 0.10 ▲ 1.25 7,900 8,000 7,800 3,780 30,240,000
19/05/2019 7,900 0.00 ■■ 0.00 7,900 7,900 7,800 3,620 28,598,000
17/05/2019 7,900 0.00 ■■ 0.00 7,900 7,900 7,800 3,620 28,598,000
16/05/2019 7,900 -0.10 ▼ -1.27 8,000 8,000 7,900 3,140 24,806,000
15/05/2019 8,000 0.20 ▲ 2.50 7,800 8,000 7,900 3,240 25,920,000
14/05/2019 7,800 -0.20 ▼ -2.56 8,000 7,900 7,800 3,080 24,024,000
13/05/2019 8,000 0.10 ▲ 1.25 7,900 8,000 7,800 4,820 38,560,000
12/05/2019 7,900 0.10 ▲ 1.27 7,800 7,900 7,800 2,910 22,989,000
10/05/2019 7,900 0.10 ▲ 1.27 7,800 7,900 7,800 2,910 22,989,000
09/05/2019 7,800 0.00 ■■ 0.00 7,800 7,800 7,700 5,490 42,822,000
08/05/2019 7,800 0.00 ■■ 0.00 7,800 7,900 7,700 11,060 86,268,000
07/05/2019 7,800 0.00 ■■ 0.00 7,800 8,000 7,800 5,650 44,070,000
06/05/2019 7,800 -0.10 ▼ -1.28 7,900 7,800 7,700 4,230 32,994,000
05/05/2019 7,900 0.10 ▲ 1.27 7,800 7,900 7,700 4,380 34,602,000
03/05/2019 7,900 0.10 ▲ 1.27 7,800 7,900 7,700 4,380 34,602,000
02/05/2019 7,800 0.00 ■■ 0.00 7,800 7,900 7,700 3,160 24,648,000
01/05/2019 7,800 -0.10 ▼ -1.28 7,900 8,000 7,800 2,340 18,252,000
30/04/2019 7,800 -0.10 ▼ -1.28 7,900 8,000 7,800 2,340 18,252,000
29/04/2019 7,800 -0.10 ▼ -1.28 7,900 8,000 7,800 2,340 18,252,000
28/04/2019 7,800 -0.10 ▼ -1.28 7,900 8,000 7,800 2,340 18,252,000
26/04/2019 7,800 -0.10 ▼ -1.28 7,900 8,000 7,800 2,340 18,252,000
25/04/2019 7,900 0.20 ▲ 2.53 7,700 8,400 7,500 3,430 27,097,000
24/04/2019 7,700 0.00 ■■ 0.00 7,700 7,900 7,600 4,310 33,187,000
23/04/2019 7,700 -0.20 ▼ -2.60 7,900 7,900 7,600 5,090 39,193,000
22/04/2019 7,900 0.20 ▲ 2.53 7,700 8,100 7,600 6,260 49,454,000
21/04/2019 7,700 -0.10 ▼ -1.30 7,800 7,900 7,700 3,160 24,332,000
19/04/2019 7,700 -0.10 ▼ -1.30 7,800 7,900 7,700 3,160 24,332,000
18/04/2019 7,800 0.00 ■■ 0.00 7,800 7,900 7,600 4,530 35,334,000
17/04/2019 7,800 0.10 ▲ 1.28 7,700 7,900 7,600 3,230 25,194,000
16/04/2019 7,700 -0.30 ▼ -3.90 8,000 8,000 7,700 4,590 35,343,000
15/04/2019 8,000 0.10 ▲ 1.25 7,900 8,000 7,800 6,050 48,400,000
14/04/2019 8,000 0.10 ▲ 1.25 7,900 8,000 7,800 6,050 48,400,000
12/04/2019 8,000 0.10 ▲ 1.25 7,900 8,000 7,800 6,050 48,400,000
11/04/2019 7,900 -0.20 ▼ -2.53 8,100 8,000 7,900 2,310 18,249,000
10/04/2019 8,100 0.00 ■■ 0.00 8,100 8,100 7,900 4,420 35,802,000
09/04/2019 8,100 -0.20 ▼ -2.47 8,300 8,500 8,100 4,440 35,964,000
08/04/2019 8,300 0.30 ▲ 3.61 8,000 8,300 7,900 12,420 103,086,000
07/04/2019 8,000 0.00 ■■ 0.00 8,000 8,200 7,900 2,890 23,120,000
05/04/2019 8,000 0.00 ■■ 0.00 8,000 8,200 7,900 2,890 23,120,000
04/04/2019 8,000 -0.20 ▼ -2.50 8,200 8,300 7,900 5,880 47,040,000
03/04/2019 8,200 -0.20 ▼ -2.44 8,400 8,400 8,100 3,990 32,718,000
02/04/2019 8,400 0.30 ▲ 3.57 8,100 8,400 7,900 2,930 24,612,000
01/04/2019 8,100 -0.20 ▼ -2.47 8,300 8,500 8,000 3,850 31,185,000
29/03/2019 8,300 -0.20 ▼ -2.41 8,500 8,500 8,300 3,270 27,141,000
28/03/2019 8,500 -0.10 ▼ -1.18 8,600 8,600 8,100 7,720 65,620,000
27/03/2019 8,600 0.10 ▲ 1.16 8,500 8,600 8,400 5,070 43,602,000
26/03/2019 8,500 0.00 ■■ 0.00 8,500 8,600 8,300 3,610 30,685,000
25/03/2019 8,500 -0.10 ▼ -1.18 8,600 8,500 8,300 3,350 28,475,000
22/03/2019 8,600 0.40 ▲ 4.65 8,200 8,600 8,200 3,520 30,272,000
21/03/2019 8,200 -0.40 ▼ -4.88 8,600 8,500 8,200 6,080 49,856,000
20/03/2019 8,600 0.00 ■■ 0.00 8,600 8,600 8,300 3,420 29,412,000
19/03/2019 8,600 -0.10 ▼ -1.16 8,700 8,800 8,200 3,630 31,218,000
18/03/2019 8,700 -0.10 ▼ -1.15 8,800 8,800 8,600 3,850 33,495,000
15/03/2019 8,800 0.30 ▲ 3.41 8,500 8,800 8,400 4,760 41,888,000
14/03/2019 8,500 -0.10 ▼ -1.18 8,600 8,800 8,500 5,490 46,665,000
13/03/2019 8,600 -0.30 ▼ -3.49 8,900 9,400 8,600 5,170 44,462,000
12/03/2019 8,900 -0.10 ▼ -1.12 9,000 9,000 8,700 5,120 45,568,000
11/03/2019 9,000 0.30 ▲ 3.33 8,700 9,000 8,600 12,420 111,780,000
08/03/2019 8,900 -0.10 ▼ -1.12 9,000 9,000 8,800 7,000 62,300,000
07/03/2019 8,800 -0.40 ▼ -4.55 9,200 9,000 8,700 3,060 26,928,000
06/03/2019 9,000 -0.10 ▼ -1.11 9,100 9,300 8,900 3,220 28,980,000
05/03/2019 9,100 0.30 ▲ 3.30 8,800 9,100 8,600 11,140 101,374,000
04/03/2019 8,800 -0.10 ▼ -1.14 8,900 9,000 8,600 7,750 68,200,000
01/03/2019 8,900 0.00 ■■ 0.00 8,900 9,000 8,800 4,320 38,448,000
28/02/2019 8,900 -0.10 ▼ -1.12 9,000 8,900 8,700 6,510 57,939,000
27/02/2019 9,000 0.10 ▲ 1.11 8,900 9,100 8,800 8,340 75,060,000
26/02/2019 8,900 -0.30 ▼ -3.37 9,200 9,100 8,800 4,150 36,935,000
25/02/2019 9,200 -0.40 ▼ -4.35 9,600 9,300 9,000 7,220 66,424,000
22/02/2019 9,600 0.80 ▲ 8.33 8,800 9,600 8,600 9,420 90,432,000
21/02/2019 8,800 0.10 ▲ 1.14 8,700 8,800 8,600 3,370 29,656,000
19/02/2019 8,600 -0.40 ▼ -4.65 9,000 8,800 8,600 2,010 17,286,000
18/02/2019 9,000 -0.30 ▼ -3.33 9,300 9,000 8,700 3,300 29,700,000
14/02/2019 9,300 0.20 ▲ 2.15 9,100 9,300 9,300 10 93,000
12/02/2019 9,100 0.00 ■■ 0.00 9,100 9,100 9,100 10 91,000
11/02/2019 9,100 -0.10 ▼ -1.10 9,200 9,100 9,100 10 91,000
30/01/2019 9,200 0.00 ■■ 0.00 9,200 9,200 8,500 110 1,012,000
28/01/2019 9,200 0.20 ▲ 2.17 9,000 9,200 9,200 10 92,000
25/01/2019 9,000 -0.20 ▼ -2.22 9,200 9,000 8,500 90 810,000
02/01/2019 9,500 -9.50 ▼ -100.00 9,500 0 0 0 0
28/12/2018 9,500 0.50 ▲ 5.26 9,000 9,500 9,000 13,500 128,250,000
27/12/2018 9,000 0.20 ▲ 2.22 8,800 9,000 8,400 14,000 126,000,000
26/12/2018 8,800 0.10 ▲ 1.14 8,700 8,800 8,500 9,300 81,840,000
25/12/2018 8,700 0.00 ■■ 0.00 8,700 8,700 8,000 300 2,610,000
24/12/2018 8,700 -0.40 ▼ -4.60 9,100 9,600 8,600 6,100 53,070,000
21/12/2018 9,100 0.30 ▲ 3.30 8,800 9,100 8,900 600 5,460,000
20/12/2018 8,800 -0.10 ▼ -1.14 8,900 9,000 8,500 5,500 48,400,000
19/12/2018 8,900 -0.10 ▼ -1.12 9,000 9,000 8,500 2,800 24,920,000
18/12/2018 9,000 0.20 ▲ 2.22 8,800 9,000 9,000 1,000 9,000,000
17/12/2018 8,800 -0.10 ▼ -1.14 8,900 8,900 8,600 2,400 21,120,000
14/12/2018 8,900 -8.90 ▼ -100.00 8,900 0 0 0 0
13/12/2018 8,900 0.00 ■■ 0.00 8,900 8,900 8,700 300 2,670,000
12/12/2018 8,900 -0.20 ▼ -2.25 9,100 9,300 8,900 9,100 80,990,000
11/12/2018 9,100 0.10 ▲ 1.10 9,000 9,200 8,700 13,500 122,850,000
10/12/2018 9,000 -9.00 ▼ -100.00 9,000 0 0 0 0
07/12/2018 9,000 -0.10 ▼ -1.11 9,100 9,000 8,700 500 4,500,000
06/12/2018 9,100 0.10 ▲ 1.10 9,000 9,100 9,100 300 2,730,000
05/12/2018 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 5,000 45,000,000
04/12/2018 9,000 0.00 ■■ 0.00 9,000 9,000 8,600 23,800 214,200,000
03/12/2018 9,000 0.00 ■■ 0.00 9,000 9,000 8,900 6,300 56,700,000
29/11/2018 9,300 -0.60 ▼ -6.45 9,900 9,300 9,000 5,800 53,940,000
28/11/2018 9,900 0.70 ▲ 7.07 9,200 9,900 9,900 100 990,000
27/11/2018 9,200 0.00 ■■ 0.00 9,200 9,200 9,000 300 2,760,000
26/11/2018 9,200 -0.10 ▼ -1.09 9,300 9,200 8,700 2,100 19,320,000
23/11/2018 9,300 -0.10 ▼ -1.08 9,400 9,300 8,700 1,100 10,230,000
22/11/2018 9,400 -0.10 ▼ -1.06 9,500 9,400 9,400 200 1,880,000
21/11/2018 9,500 0.20 ▲ 2.11 9,300 9,900 9,300 300 2,850,000
20/11/2018 9,300 -9.30 ▼ -100.00 9,300 0 0 0 0
19/11/2018 9,300 0.20 ▲ 2.15 9,100 9,300 9,000 2,300 21,390,000
16/11/2018 9,100 0.00 ■■ 0.00 9,100 9,100 9,100 200 1,820,000
15/11/2018 9,100 0.20 ▲ 2.20 8,900 9,100 9,100 100 910,000
14/11/2018 8,900 -0.10 ▼ -1.12 9,000 8,900 8,800 8,900 79,210,000
13/11/2018 9,000 0.10 ▲ 1.11 8,900 9,000 8,600 2,600 23,400,000
12/11/2018 8,900 -0.20 ▼ -2.25 9,100 9,000 8,700 2,400 21,360,000
09/11/2018 9,100 0.00 ■■ 0.00 9,100 9,100 8,600 2,900 26,390,000
08/11/2018 9,100 0.00 ■■ 0.00 9,100 9,100 9,100 100 910,000
07/11/2018 9,100 0.00 ■■ 0.00 9,100 9,100 9,100 200 1,820,000
06/11/2018 9,100 0.30 ▲ 3.30 8,800 9,100 8,700 17,300 157,430,000
05/11/2018 8,800 -0.40 ▼ -4.55 9,200 8,800 8,800 600 5,280,000
02/11/2018 9,200 0.10 ▲ 1.09 9,100 9,200 8,500 2,100 19,320,000
01/11/2018 9,100 -0.20 ▼ -2.20 9,300 9,200 8,800 22,300 202,930,000
31/10/2018 9,300 -0.10 ▼ -1.08 9,400 9,400 8,900 11,900 110,670,000
30/10/2018 9,400 0.00 ■■ 0.00 9,400 9,400 9,000 20,100 188,940,000
29/10/2018 9,400 -0.30 ▼ -3.19 9,700 9,500 8,800 13,500 126,900,000
26/10/2018 9,700 0.00 ■■ 0.00 9,700 9,700 9,100 7,100 68,870,000
25/10/2018 9,700 0.70 ▲ 7.22 9,000 9,700 8,600 16,300 158,110,000
24/10/2018 9,000 -0.90 ▼ -10.00 9,900 9,500 9,000 59,400 534,600,000
23/10/2018 9,900 0.10 ▲ 1.01 9,800 9,900 9,200 9,500 94,050,000
22/10/2018 9,800 0.00 ■■ 0.00 9,800 9,800 8,900 77,800 762,440,000
19/10/2018 9,800 -0.10 ▼ -1.02 9,900 9,800 9,400 1,500 14,700,000
18/10/2018 9,900 -0.10 ▼ -1.01 10,000 9,900 9,500 16,300 161,370,000
17/10/2018 10,000 -0.10 ▼ -1.00 10,100 10,000 9,300 5,800 58,000,000
16/10/2018 10,100 0.00 ■■ 0.00 10,100 10,100 9,800 2,400 24,240,000
15/10/2018 10,100 0.10 ▲ 0.99 10,000 10,500 9,200 4,100 41,410,000
12/10/2018 10,000 0.00 ■■ 0.00 10,000 10,000 9,200 3,400 34,000,000
11/10/2018 10,000 -0.10 ▼ -1.00 10,100 10,000 9,400 13,500 135,000,000
10/10/2018 10,100 -0.10 ▼ -0.99 10,200 10,100 10,100 1,000 10,100,000
09/10/2018 10,200 -10.20 ▼ -100.00 10,200 0 0 0 0
08/10/2018 10,200 -10.20 ▼ -100.00 10,200 0 0 0 0
05/10/2018 10,200 -10.20 ▼ -100.00 10,200 0 0 0 0
04/10/2018 10,200 -0.10 ▼ -0.98 10,300 10,200 10,200 200 2,040,000
03/10/2018 10,300 -0.20 ▼ -1.94 10,500 10,300 10,300 2,000 20,600,000
02/10/2018 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 500 5,250,000
01/10/2018 10,500 -10.50 ▼ -100.00 10,500 0 0 0 0
28/09/2018 10,500 -0.20 ▼ -1.90 10,700 10,700 10,000 1,500 15,750,000
27/09/2018 10,700 0.70 ▲ 6.54 10,000 10,700 10,300 1,800 19,260,000
26/09/2018 10,000 0.00 ■■ 0.00 10,000 10,000 9,700 3,300 33,000,000
25/09/2018 10,000 0.40 ▲ 4.00 9,600 10,000 9,500 24,200 242,000,000
24/09/2018 9,600 -0.30 ▼ -3.13 9,900 10,800 9,600 600 5,760,000
21/09/2018 9,900 0.20 ▲ 2.02 9,700 9,900 9,900 100 990,000
20/09/2018 9,700 -0.10 ▼ -1.03 9,800 9,700 9,700 800 7,760,000
19/09/2018 9,800 -0.20 ▼ -2.04 10,000 9,800 9,800 200 1,960,000
18/09/2018 10,000 0.30 ▲ 3.00 9,700 10,000 10,000 100 1,000,000
17/09/2018 9,700 -9.70 ▼ -100.00 9,700 0 0 0 0
14/09/2018 9,700 -0.20 ▼ -2.06 9,900 9,800 9,700 1,500 14,550,000
13/09/2018 9,900 0.00 ■■ 0.00 9,900 9,900 9,800 5,400 53,460,000
12/09/2018 9,900 0.00 ■■ 0.00 9,900 9,900 9,900 2,500 24,750,000
11/09/2018 9,900 0.20 ▲ 2.02 9,700 10,000 9,700 3,600 35,640,000
10/09/2018 9,700 0.00 ■■ 0.00 9,700 9,700 9,700 600 5,820,000
07/09/2018 9,700 -0.30 ▼ -3.09 10,000 9,900 9,700 5,300 51,410,000
06/09/2018 10,000 0.30 ▲ 3.00 9,700 10,000 9,500 1,300 13,000,000
05/09/2018 9,700 0.00 ■■ 0.00 9,700 9,700 9,200 2,300 22,310,000
04/09/2018 9,700 -0.10 ▼ -1.03 9,800 9,700 9,100 3,700 35,890,000
31/08/2018 9,800 0.00 ■■ 0.00 9,800 9,900 9,400 500 4,900,000
30/08/2018 9,800 -0.10 ▼ -1.02 9,900 9,900 9,800 2,200 21,560,000
29/08/2018 9,900 0.00 ■■ 0.00 9,900 10,000 9,300 4,100 40,590,000
28/08/2018 9,900 0.30 ▲ 3.03 10,200 9,900 9,900 200 1,980,000
27/08/2018 9,600 -0.60 ▼ -6.25 10,200 9,900 9,200 3,800 36,480,000
24/08/2018 10,200 0.50 ▲ 4.90 9,700 10,200 9,600 48,900 498,780,000
23/08/2018 9,700 -0.10 ▼ -1.03 9,800 9,700 9,300 2,900 28,130,000
22/08/2018 9,800 0.00 ■■ 0.00 9,800 9,800 8,900 5,200 50,960,000
21/08/2018 9,800 -0.20 ▼ -2.04 10,000 9,800 9,400 7,000 68,600,000
20/08/2018 10,000 -0.30 ▼ -3.00 10,300 10,000 10,000 2,000 20,000,000
17/08/2018 10,300 -10.30 ▼ -100.00 10,300 0 0 0 0
16/08/2018 10,300 0.50 ▲ 4.85 9,800 10,300 9,600 200 2,060,000
15/08/2018 9,800 -0.10 ▼ -1.02 9,900 9,800 9,800 6,400 62,720,000
14/08/2018 9,900 -9.90 ▼ -100.00 9,900 0 0 0 0
13/08/2018 9,900 -0.10 ▼ -1.01 10,000 10,000 9,900 4,600 45,540,000
10/08/2018 10,000 -1.10 ▼ -11.00 11,100 10,200 10,000 34,600 346,000,000
09/08/2018 11,100 -0.10 ▼ -0.90 11,200 11,100 11,100 900 9,990,000
08/08/2018 11,200 -11.20 ▼ -100.00 11,200 0 0 0 0
07/08/2018 11,200 -0.10 ▼ -0.89 11,300 11,200 10,200 4,700 52,640,000
06/08/2018 11,300 0.00 ■■ 0.00 11,300 11,300 11,300 200 2,260,000
03/08/2018 11,300 0.00 ■■ 0.00 11,300 11,300 11,000 2,800 31,640,000
02/08/2018 11,300 -11.30 ▼ -100.00 11,300 0 0 0 0
01/08/2018 11,300 0.00 ■■ 0.00 11,300 11,300 11,300 200 2,260,000
31/07/2018 11,300 0.00 ■■ 0.00 11,300 11,300 10,200 1,500 16,950,000
30/07/2018 11,300 0.80 ▲ 7.08 10,500 11,400 11,300 1,000 11,300,000
27/07/2018 10,500 -1.00 ▼ -9.52 11,500 11,800 10,500 300 3,150,000
26/07/2018 11,500 0.30 ▲ 2.61 11,200 11,500 10,500 2,600 29,900,000
25/07/2018 11,200 -0.40 ▼ -3.57 11,600 12,600 10,500 30,300 339,360,000
24/07/2018 11,600 -1.20 ▼ -10.34 12,800 14,000 11,600 6,000 69,600,000
23/07/2018 12,800 -12.80 ▼ -100.00 12,800 0 0 0 0
20/07/2018 12,800 -0.10 ▼ -0.78 12,900 12,800 11,700 1,800 23,040,000
19/07/2018 12,900 1.10 ▲ 8.53 11,800 12,900 12,900 100 1,290,000
18/07/2018 11,800 1.00 ▲ 8.47 10,800 11,800 10,900 1,500 17,700,000
17/07/2018 10,800 0.40 ▲ 3.70 10,400 10,900 10,400 13,200 142,560,000
16/07/2018 10,400 -10.40 ▼ -100.00 10,400 0 0 0 0
13/07/2018 10,400 0.00 ■■ 0.00 10,400 10,500 10,100 3,000 31,200,000
12/07/2018 10,400 0.20 ▲ 1.92 10,200 10,600 10,400 1,800 18,720,000
11/07/2018 10,200 0.00 ■■ 0.00 10,200 10,200 10,000 2,500 25,500,000
10/07/2018 10,200 0.00 ■■ 0.00 10,200 10,800 10,200 54,200 552,840,000
09/07/2018 10,200 -0.90 ▼ -8.82 11,100 10,800 10,200 28,300 288,660,000
06/07/2018 11,100 -0.50 ▼ -4.50 11,600 11,100 10,500 21,900 243,090,000
05/07/2018 11,600 -0.20 ▼ -1.72 11,800 12,400 10,700 3,200 37,120,000
04/07/2018 11,800 0.70 ▲ 5.93 11,100 11,900 10,100 6,600 77,880,000
03/07/2018 11,100 -1.10 ▼ -9.91 12,200 11,800 11,100 2,200 24,420,000
02/07/2018 12,200 0.00 ■■ 0.00 12,200 12,200 12,200 3,800 46,360,000
29/06/2018 12,200 -0.70 ▼ -5.74 12,900 12,800 12,100 4,500 54,900,000
28/06/2018 12,900 -0.20 ▼ -1.55 13,100 12,900 12,200 1,500 19,350,000
27/06/2018 13,100 0.20 ▲ 1.53 12,900 13,100 13,100 100 1,310,000
26/06/2018 12,900 -0.20 ▼ -1.55 13,100 13,000 12,100 25,500 328,950,000
25/06/2018 13,100 -0.10 ▼ -0.76 13,200 13,900 12,300 3,000 39,300,000
22/06/2018 13,200 -0.20 ▼ -1.52 13,400 13,400 13,200 2,600 34,320,000
21/06/2018 13,400 -0.50 ▼ -3.73 13,900 13,600 12,800 900 12,060,000
20/06/2018 13,900 0.60 ▲ 4.32 13,300 14,400 12,100 6,700 93,130,000
19/06/2018 13,300 -1.40 ▼ -10.53 14,700 14,000 13,300 36,100 480,130,000
18/06/2018 14,700 0.70 ▲ 4.76 14,000 14,900 14,000 400 5,880,000
15/06/2018 14,000 0.10 ▲ 0.71 13,900 14,000 13,000 9,700 135,800,000
14/06/2018 13,900 -0.40 ▼ -2.88 14,300 13,900 13,900 300 4,170,000
13/06/2018 14,300 -0.60 ▼ -4.20 14,900 14,300 13,500 3,600 51,480,000
12/06/2018 14,900 0.50 ▲ 3.36 14,400 15,400 13,200 12,000 178,800,000
11/06/2018 14,400 0.00 ■■ 0.00 14,400 15,400 14,400 200 2,880,000
08/06/2018 14,400 0.00 ■■ 0.00 14,400 15,400 13,500 8,300 119,520,000
07/06/2018 14,400 0.00 ■■ 0.00 14,400 14,400 13,800 8,800 126,720,000
06/06/2018 14,400 -0.10 ▼ -0.69 14,500 14,400 14,000 8,600 123,840,000
05/06/2018 14,500 0.00 ■■ 0.00 14,500 14,500 14,100 1,600 23,200,000
04/06/2018 14,500 -0.80 ▼ -5.52 15,300 14,800 13,800 24,800 359,600,000
01/06/2018 15,300 -0.10 ▼ -0.65 15,400 15,300 14,800 3,200 48,960,000
31/05/2018 15,400 0.70 ▲ 4.55 14,700 15,700 14,900 500 7,700,000
30/05/2018 14,700 -1.20 ▼ -8.16 15,900 15,700 14,700 12,300 180,810,000
29/05/2018 15,900 0.40 ▲ 2.52 15,500 15,900 14,700 10,600 168,540,000
28/05/2018 15,500 -0.40 ▼ -2.58 15,900 15,900 14,400 27,100 420,050,000
25/05/2018 15,900 0.00 ■■ 0.00 15,900 17,000 15,900 21,900 348,210,000
24/05/2018 17,400 0.00 ■■ 0.00 17,400 18,800 16,200 50,700 882,180,000
23/05/2018 17,400 0.40 ▲ 2.30 17,000 17,400 16,300 19,300 335,820,000
22/05/2018 17,000 0.10 ▲ 0.59 16,900 17,000 16,000 73,500 1,249,500,000
21/05/2018 16,900 0.10 ▲ 0.59 16,800 17,500 16,000 29,000 490,100,000
18/05/2018 16,800 0.10 ▲ 0.60 16,700 18,300 16,700 2,100 35,280,000
17/05/2018 16,700 0.10 ▲ 0.60 16,600 16,700 15,900 61,100 1,020,370,000
16/05/2018 16,600 0.00 ■■ 0.00 16,600 17,200 15,900 94,600 1,570,360,000
15/05/2018 16,600 0.50 ▲ 3.01 16,100 17,000 16,200 47,100 781,860,000
14/05/2018 16,100 -0.30 ▼ -1.86 16,400 17,500 15,700 31,100 500,710,000
11/05/2018 16,400 -0.30 ▼ -1.83 16,700 17,400 15,900 81,300 1,333,320,000
10/05/2018 16,700 0.00 ■■ 0.00 16,700 17,500 16,600 2,700 45,090,000
09/05/2018 16,700 -0.20 ▼ -1.20 16,900 17,500 16,500 1,700 28,390,000
08/05/2018 16,900 0.00 ■■ 0.00 16,900 16,900 15,500 44,100 745,290,000
07/05/2018 16,900 0.00 ■■ 0.00 16,900 16,900 15,300 35,800 605,020,000
04/05/2018 16,900 1.20 ▲ 7.10 15,700 16,900 15,600 300 5,070,000
03/05/2018 15,700 -0.20 ▼ -1.27 15,900 15,800 14,400 6,400 100,480,000
02/05/2018 15,900 -0.10 ▼ -0.63 16,000 17,600 14,500 7,700 122,430,000
27/04/2018 16,000 -0.80 ▼ -5.00 16,800 16,800 15,200 17,500 280,000,000
26/04/2018 16,800 0.10 ▲ 0.60 16,700 17,900 15,100 300 5,040,000
24/04/2018 16,700 1.10 ▲ 6.59 15,600 17,000 14,100 38,700 646,290,000
23/04/2018 15,600 -0.20 ▼ -1.28 15,800 17,300 14,800 25,800 402,480,000
20/04/2018 15,800 0.00 ■■ 0.00 15,800 15,800 14,500 1,000 15,800,000
19/04/2018 15,800 0.80 ▲ 5.06 15,000 16,500 13,500 26,200 413,960,000
18/04/2018 15,000 -0.30 ▼ -2.00 15,300 16,400 13,800 110,400 1,656,000,000
13/04/2018 16,800 -0.20 ▼ -1.19 17,000 17,900 15,600 2,900 48,720,000
12/04/2018 17,000 0.30 ▲ 1.76 16,700 17,800 16,500 3,400 57,800,000
11/04/2018 16,700 -0.30 ▼ -1.80 17,000 18,400 15,500 22,000 367,400,000
10/04/2018 17,000 -1.00 ▼ -5.88 18,000 17,900 16,200 4,600 78,200,000
09/04/2018 18,000 0.10 ▲ 0.56 17,900 19,600 18,000 300 5,400,000
06/04/2018 17,900 -0.10 ▼ -0.56 18,000 18,500 16,700 19,700 352,630,000
05/04/2018 18,000 1.10 ▲ 6.11 16,900 18,500 15,600 20,300 365,400,000
04/04/2018 16,900 -0.10 ▼ -0.59 17,000 17,000 16,900 4,400 74,360,000
03/04/2018 17,000 -0.40 ▼ -2.35 17,400 17,000 16,800 4,000 68,000,000
02/04/2018 17,400 0.50 ▲ 2.87 16,900 17,500 16,900 14,900 259,260,000
30/03/2018 16,900 0.00 ■■ 0.00 16,900 17,500 16,200 1,500 25,350,000
29/03/2018 16,900 -0.70 ▼ -4.14 17,600 17,000 16,000 7,300 123,370,000
28/03/2018 17,600 0.90 ▲ 5.11 16,700 17,600 17,600 100 1,760,000
27/03/2018 16,700 -0.70 ▼ -4.19 17,400 16,900 15,800 7,400 123,580,000
26/03/2018 17,400 -0.10 ▼ -0.57 17,500 17,400 15,800 80,600 1,402,440,000
23/03/2018 17,500 0.00 ■■ 0.00 17,500 17,500 16,200 15,400 269,500,000
22/03/2018 17,500 0.70 ▲ 4.00 16,800 17,900 16,900 13,800 241,500,000
21/03/2018 16,800 0.00 ■■ 0.00 16,800 18,000 16,800 42,800 719,040,000
20/03/2018 16,800 -0.30 ▼ -1.79 17,100 18,500 16,800 43,000 722,400,000
19/03/2018 17,100 -0.70 ▼ -4.09 17,800 17,900 17,000 15,300 261,630,000
16/03/2018 17,800 -0.10 ▼ -0.56 17,900 18,000 17,200 35,100 624,780,000
15/03/2018 17,900 0.40 ▲ 2.23 17,500 18,000 17,900 5,100 91,290,000
14/03/2018 17,500 0.50 ▲ 2.86 17,000 18,000 16,000 36,400 637,000,000
13/03/2018 17,000 -1.40 ▼ -8.24 18,400 18,900 16,600 17,400 295,800,000
12/03/2018 18,400 -0.70 ▼ -3.80 19,100 19,900 18,200 11,400 209,760,000
09/03/2018 19,100 -19.10 ▼ -100.00 19,100 0 0 0 0
08/03/2018 19,100 -0.10 ▼ -0.52 19,200 19,900 18,900 11,500 219,650,000
07/03/2018 19,200 0.00 ■■ 0.00 19,200 20,000 17,500 1,100 21,120,000
06/03/2018 19,200 0.20 ▲ 1.04 19,000 19,500 19,000 1,700 32,640,000
05/03/2018 19,000 -0.50 ▼ -2.63 19,500 19,000 19,000 1,300 24,700,000
02/03/2018 19,500 -0.10 ▼ -0.51 19,600 20,500 18,600 24,900 485,550,000
01/03/2018 19,600 -0.30 ▼ -1.53 19,900 19,800 18,500 55,900 1,095,640,000
28/02/2018 19,900 0.10 ▲ 0.50 19,800 21,000 19,700 41,000 815,900,000
27/02/2018 19,800 -1.20 ▼ -6.06 21,000 21,900 19,500 44,500 881,100,000
26/02/2018 21,000 1.90 ▲ 9.05 19,100 21,000 20,000 237,500 4,987,500,000
23/02/2018 19,100 1.70 ▲ 8.90 17,400 19,100 18,900 36,400 695,240,000
22/02/2018 17,400 1.50 ▲ 8.62 15,900 17,400 15,900 68,800 1,197,120,000
21/02/2018 15,900 1.40 ▲ 8.81 14,500 15,900 15,100 34,500 548,550,000
13/02/2018 14,500 0.50 ▲ 3.45 14,000 14,500 13,000 6,100 88,450,000
12/02/2018 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 13,200 184,800,000
09/02/2018 14,000 0.00 ■■ 0.00 14,000 14,000 12,600 60,200 842,800,000
08/02/2018 14,000 -0.30 ▼ -2.14 14,300 14,400 14,000 33,400 467,600,000
07/02/2018 14,300 -0.10 ▼ -0.70 14,400 14,600 14,000 58,300 833,690,000
06/02/2018 14,400 -1.60 ▼ -11.11 16,000 15,500 14,400 56,000 806,400,000
05/02/2018 16,000 0.00 ■■ 0.00 16,000 16,500 15,000 38,300 612,800,000
02/02/2018 16,000 0.20 ▲ 1.25 15,800 16,200 15,400 62,700 1,003,200,000
01/02/2018 15,800 -1.70 ▼ -10.76 17,500 17,500 15,800 87,100 1,376,180,000
31/01/2018 17,500 -0.20 ▼ -1.14 17,700 17,900 17,000 29,400 514,500,000
30/01/2018 17,700 -0.20 ▼ -1.13 17,900 17,900 17,400 18,900 334,530,000
29/01/2018 17,900 -0.30 ▼ -1.68 18,200 18,300 17,300 87,100 1,559,090,000
26/01/2018 18,200 -0.10 ▼ -0.55 18,300 18,300 18,200 10,500 191,100,000
25/01/2018 18,300 0.00 ■■ 0.00 18,300 18,800 17,500 163,100 2,984,730,000
24/01/2018 18,300 0.00 ■■ 0.00 18,300 18,500 18,000 20,500 375,150,000
23/01/2018 18,300 0.00 ■■ 0.00 18,300 18,300 17,500 31,000 567,300,000
22/01/2018 18,300 0.30 ▲ 1.64 18,000 18,300 17,200 262,600 4,805,580,000
19/01/2018 18,000 0.00 ■■ 0.00 18,000 19,000 17,500 131,300 2,363,400,000
18/01/2018 18,000 0.10 ▲ 0.56 17,900 18,000 17,700 145,300 2,615,400,000
17/01/2018 17,900 -0.10 ▼ -0.56 18,000 18,500 17,700 281,200 5,033,480,000
16/01/2018 18,000 -0.20 ▼ -1.11 18,200 18,900 17,600 23,200 417,600,000
15/01/2018 18,200 -0.80 ▼ -4.40 19,000 19,000 18,000 1,300 23,660,000
12/01/2018 19,000 0.50 ▲ 2.63 18,500 19,400 18,000 20,700 393,300,000
11/01/2018 18,500 0.90 ▲ 4.86 17,600 18,500 17,400 587,900 10,876,150,000
10/01/2018 17,600 0.70 ▲ 3.98 16,900 17,900 17,000 11,200 197,120,000
09/01/2018 16,900 0.00 ■■ 0.00 16,900 17,000 16,900 58,700 992,030,000
08/01/2018 16,900 -0.10 ▼ -0.59 17,000 17,000 16,800 11,700 197,730,000
05/01/2018 17,000 0.00 ■■ 0.00 17,000 17,200 16,700 57,800 982,600,000
04/01/2018 17,000 0.00 ■■ 0.00 17,000 17,000 16,800 47,600 809,200,000
03/01/2018 17,000 -0.30 ▼ -1.76 17,300 17,100 16,800 19,300 328,100,000
02/01/2018 17,300 0.00 ■■ 0.00 17,300 17,400 17,000 8,100 140,130,000
29/12/2017 17,300 0.30 ▲ 1.73 17,000 17,300 16,900 9,900 171,270,000
28/12/2017 17,000 0.00 ■■ 0.00 17,000 17,500 17,000 31,400 533,800,000
27/12/2017 17,000 0.00 ■■ 0.00 17,000 17,200 16,800 21,300 362,100,000
26/12/2017 17,000 -0.20 ▼ -1.18 17,200 17,200 17,000 16,300 277,100,000
25/12/2017 17,200 0.00 ■■ 0.00 17,200 17,500 16,800 27,400 471,280,000
22/12/2017 17,200 -0.30 ▼ -1.74 17,500 17,600 17,200 25,100 431,720,000
21/12/2017 17,500 0.10 ▲ 0.57 17,400 17,900 17,500 1,100 19,250,000
20/12/2017 17,400 -0.60 ▼ -3.45 18,000 17,600 17,400 11,500 200,100,000
19/12/2017 17,600 -0.40 ▼ -2.27 18,000 17,600 17,600 100 1,760,000
18/12/2017 18,000 -0.30 ▼ -1.67 18,300 18,000 18,000 6,000 108,000,000
15/12/2017 18,000 -0.30 ▼ -1.67 18,300 18,300 18,000 2,100 37,800,000
14/12/2017 17,000 -1.00 ▼ -5.88 18,000 17,000 17,000 900 15,300,000
13/12/2017 16,300 -1.60 ▼ -9.82 17,900 16,300 16,300 2,500 40,750,000
12/12/2017 17,900 0.10 ▲ 0.56 17,800 17,900 17,900 1,000 17,900,000
11/12/2017 17,800 0.00 ■■ 0.00 17,800 17,800 17,800 3,000 53,400,000
08/12/2017 18,000 0.00 ■■ 0.00 18,000 18,000 17,900 300 5,400,000
07/12/2017 18,000 0.10 ▲ 0.56 17,900 18,100 17,900 47,600 856,800,000
05/12/2017 18,400 0.00 ■■ 0.00 18,300 18,500 18,300 17,500 322,000,000
04/12/2017 18,400 0.20 ▲ 1.10 19,500 19,500 18,200 89,534 1,647,425,600
01/12/2017 18,200 0.00 ■■ 0.00 18,200 18,300 18,200 24,746 450,377,200
30/11/2017 18,200 0.10 ▲ 0.55 18,800 18,800 18,100 56,957 1,036,617,400
29/11/2017 18,100 -0.10 ▼ -0.55 18,100 18,400 18,100 79,818 1,444,705,800
28/11/2017 18,200 -0.40 ▼ -2.15 18,100 18,600 18,100 58,420 1,063,244,000
27/11/2017 18,600 0.40 ▲ 2.20 19,500 19,500 18,300 27,307 507,910,200
24/11/2017 18,200 -0.20 ▼ -1.09 18,500 18,500 18,200 25,400 462,280,000
23/11/2017 18,400 -0.10 ▼ -0.54 18,400 18,600 18,400 27,400 504,160,000
22/11/2017 18,500 -0.40 ▼ -2.12 18,800 18,900 17,200 84,821 1,569,188,500
21/11/2017 18,900 -0.20 ▼ -1.05 19,700 19,700 18,800 62,500 1,181,250,000
20/11/2017 19,100 -0.30 ▼ -1.55 18,800 19,300 18,800 20,600 393,460,000
17/11/2017 19,400 0.20 ▲ 1.04 19,000 19,400 19,000 6,400 124,160,000
16/11/2017 19,200 -0.10 ▼ -0.52 19,100 19,600 19,100 40,400 775,680,000
15/11/2017 19,300 -0.20 ▼ -1.03 19,000 19,600 19,000 208,085 4,016,040,500
14/11/2017 19,500 0.00 ■■ 0.00 19,400 19,700 19,400 20,600 401,700,000
13/11/2017 19,500 0.00 ■■ 0.00 19,500 19,700 19,500 47,200 920,400,000
10/11/2017 19,500 -0.40 ▼ -2.01 19,500 19,900 19,500 14,100 274,950,000
09/11/2017 19,900 0.50 ▲ 2.58 20,000 20,000 19,400 8,200 163,180,000
08/11/2017 19,400 0.00 ■■ 0.00 20,500 20,500 19,400 2,900 56,260,000
07/11/2017 19,400 0.50 ▲ 2.65 19,500 19,600 18,900 45,300 878,820,000
06/11/2017 18,900 0.50 ▲ 2.72 18,500 18,900 18,500 72,075 1,362,217,500
03/11/2017 18,400 0.20 ▲ 1.10 18,400 19,100 18,300 177,910 3,273,544,000
02/11/2017 18,200 -0.40 ▼ -2.15 18,500 18,800 18,200 116,900 2,127,580,000
01/11/2017 18,600 -0.20 ▼ -1.06 18,500 19,000 18,400 36,400 677,040,000
31/10/2017 18,800 0.50 ▲ 2.73 18,300 18,900 18,300 45,900 862,920,000
30/10/2017 18,300 0.00 ■■ 0.00 18,500 19,000 18,300 38,700 708,210,000
27/10/2017 18,300 -0.10 ▼ -0.54 18,400 18,900 18,300 17,400 318,420,000
26/10/2017 18,400 -0.20 ▼ -1.08 18,500 18,700 18,400 26,200 482,080,000
25/10/2017 18,600 -0.20 ▼ -1.06 18,800 18,800 18,400 5,800 107,880,000
24/10/2017 18,800 0.30 ▲ 1.62 18,400 19,500 18,400 17,700 332,760,000
23/10/2017 18,500 -0.60 ▼ -3.14 19,500 19,700 18,500 79,620 1,472,970,000
20/10/2017 19,100 -0.30 ▼ -1.55 19,600 19,600 19,100 22,614 431,927,400
19/10/2017 19,400 -0.30 ▼ -1.52 17,800 20,000 17,800 41,100 797,340,000
18/10/2017 19,700 0.10 ▲ 0.51 19,000 20,000 19,000 65,100 1,282,470,000
17/10/2017 19,600 0.60 ▲ 3.16 19,300 20,000 19,200 29,900 586,040,000
16/10/2017 19,000 0.20 ▲ 1.06 18,900 19,100 18,800 33,200 630,800,000
13/10/2017 18,800 0.00 ■■ 0.00 18,400 19,400 18,300 15,500 291,400,000
12/10/2017 18,800 0.00 ■■ 0.00 18,800 18,800 18,000 40,100 753,880,000
11/10/2017 18,800 0.20 ▲ 1.08 18,700 19,000 18,500 20,300 381,640,000
10/10/2017 18,600 0.30 ▲ 1.64 18,400 18,600 18,400 55,000 1,023,000,000
09/10/2017 18,300 -0.30 ▼ -1.61 18,500 18,500 18,100 55,000 1,006,500,000
06/10/2017 18,600 -0.50 ▼ -2.62 18,600 19,100 18,600 33,200 617,520,000
05/10/2017 19,100 0.00 ■■ 0.00 18,700 19,500 18,700 12,400 236,840,000
04/10/2017 19,100 0.50 ▲ 2.69 18,600 20,200 18,600 67,800 1,294,980,000
03/10/2017 18,600 0.50 ▲ 2.76 18,000 18,600 18,000 26,014 483,860,400
02/10/2017 18,100 0.30 ▲ 1.69 17,100 18,500 17,000 68,662 1,242,782,200
29/09/2017 17,800 -0.30 ▼ -1.66 17,000 18,600 17,000 23,900 425,420,000
28/09/2017 18,100 -1.10 ▼ -5.73 18,000 19,000 18,000 42,097 761,955,700
27/09/2017 19,200 -0.40 ▼ -2.04 19,400 19,600 19,200 34,300 658,560,000
26/09/2017 19,600 0.10 ▲ 0.51 19,500 19,700 19,100 32,568 638,332,800
25/09/2017 19,500 -0.60 ▼ -2.99 20,500 20,500 19,200 32,700 637,650,000
22/09/2017 20,100 -0.20 ▼ -0.99 20,000 20,100 19,500 83,947 1,687,334,700
21/09/2017 20,300 -1.20 ▼ -5.58 21,100 21,300 19,600 154,000 3,126,200,000
20/09/2017 21,500 -0.30 ▼ -1.38 21,300 22,300 21,000 164,831 3,543,866,500
19/09/2017 21,800 -1.10 ▼ -4.80 22,500 22,500 21,000 157,700 3,437,860,000
18/09/2017 22,900 -0.70 ▼ -2.97 23,000 23,000 22,400 73,150 1,675,135,000
15/09/2017 23,600 -0.30 ▼ -1.26 23,700 23,800 23,500 28,900 682,040,000
14/09/2017 23,900 0.00 ■■ 0.00 23,700 23,900 23,700 50,400 1,204,560,000
13/09/2017 23,900 0.10 ▲ 0.42 23,700 23,900 23,700 63,957 1,528,572,300
12/09/2017 23,800 0.20 ▲ 0.85 21,300 24,000 21,300 88,493 2,106,133,400
11/09/2017 23,600 -0.20 ▼ -0.84 23,900 23,900 23,600 45,070 1,063,652,000
08/09/2017 23,800 0.10 ▲ 0.42 23,700 24,000 23,700 38,907 925,986,600
07/09/2017 23,700 0.10 ▲ 0.42 23,500 23,900 23,500 58,075 1,376,377,500
06/09/2017 23,600 -0.20 ▼ -0.84 23,700 24,100 23,600 85,887 2,026,933,200
05/09/2017 23,800 -0.20 ▼ -0.83 23,800 24,000 23,800 35,437 843,400,600
01/09/2017 24,000 0.00 ■■ 0.00 23,900 24,000 23,800 39,400 945,600,000
31/08/2017 24,000 0.00 ■■ 0.00 24,000 24,300 24,000 82,400 1,977,600,000
30/08/2017 24,000 -0.10 ▼ -0.41 24,100 24,100 23,800 48,900 1,173,600,000
29/08/2017 24,100 0.00 ■■ 0.00 24,000 24,500 23,900 71,700 1,727,970,000
28/08/2017 24,100 -0.20 ▼ -0.82 24,000 24,300 24,000 18,400 443,440,000
25/08/2017 24,300 -0.60 ▼ -2.41 24,100 25,000 24,100 5,900 143,370,000
24/08/2017 24,900 -0.10 ▼ -0.40 25,000 25,400 24,000 119,600 2,978,040,000
23/08/2017 25,000 0.00 ■■ 0.00 25,100 25,100 24,600 56,308 1,407,700,000
22/08/2017 25,000 -0.50 ▼ -1.96 25,500 25,900 25,000 95,950 2,398,750,000
21/08/2017 25,500 -0.50 ▼ -1.92 25,500 26,000 25,500 8,300 211,650,000
18/08/2017 26,000 0.00 ■■ 0.00 26,000 26,300 25,000 54,132 1,407,432,000
17/08/2017 26,000 -0.80 ▼ -2.99 26,300 26,700 26,000 77,910 2,025,660,000
16/08/2017 26,800 -0.30 ▼ -1.11 27,000 27,100 26,500 102,170 2,738,156,000
15/08/2017 27,100 -0.40 ▼ -1.45 27,800 28,400 27,000 73,673 1,996,538,300
14/08/2017 27,500 0.20 ▲ 0.73 28,500 28,500 27,100 40,820 1,122,550,000
11/08/2017 27,300 1.10 ▲ 4.20 26,200 28,300 26,200 113,065 3,086,674,500
10/08/2017 26,200 1.20 ▲ 4.80 25,000 26,700 25,000 130,418 3,416,951,600
09/08/2017 25,000 0.00 ■■ 0.00 24,700 25,000 24,500 176,397 4,409,925,000
08/08/2017 25,000 -0.20 ▼ -0.79 25,200 25,200 24,600 84,508 2,112,700,000
07/08/2017 25,200 0.20 ▲ 0.80 26,500 26,500 25,000 147,536 3,717,907,200
04/08/2017 25,000 2.20 ▲ 9.65 23,500 25,000 23,500 277,300 6,932,500,000
03/08/2017 22,800 -0.90 ▼ -3.80 23,800 24,900 21,500 732,169 16,693,453,200
02/08/2017 23,700 -0.30 ▼ -1.25 24,500 24,500 23,600 36,125 856,162,500
01/08/2017 24,000 0.50 ▲ 2.13 23,800 24,400 23,500 75,200 1,804,800,000
31/07/2017 23,500 0.10 ▲ 0.43 23,100 23,500 23,000 56,262 1,322,157,000
28/07/2017 23,400 -0.20 ▼ -0.85 23,600 23,600 23,300 15,450 361,530,000
27/07/2017 23,600 -0.20 ▼ -0.84 23,700 23,800 23,600 1,700 40,120,000
26/07/2017 23,800 0.90 ▲ 3.93 23,000 24,000 23,000 35,200 837,760,000
25/07/2017 22,900 -0.10 ▼ -0.43 20,700 23,000 20,700 34,287 785,172,300
24/07/2017 23,000 -0.60 ▼ -2.54 23,200 23,200 23,000 38,900 894,700,000
21/07/2017 23,600 -0.40 ▼ -1.67 21,600 23,700 21,600 25,356 598,401,600
20/07/2017 24,000 -0.50 ▼ -2.04 24,300 24,400 23,600 81,100 1,946,400,000
19/07/2017 24,500 0.20 ▲ 0.82 24,300 24,700 24,200 44,900 1,100,050,000
18/07/2017 24,300 -0.20 ▼ -0.82 24,200 24,300 24,100 42,900 1,042,470,000
17/07/2017 24,500 0.00 ■■ 0.00 24,500 24,600 24,000 21,001 514,524,500
14/07/2017 24,500 0.90 ▲ 3.81 23,700 25,000 23,600 129,878 3,182,011,000
13/07/2017 23,600 0.10 ▲ 0.43 23,900 23,900 23,600 41,700 984,120,000
12/07/2017 23,500 0.10 ▲ 0.43 23,400 23,600 23,400 46,500 1,092,750,000
11/07/2017 23,400 -0.20 ▼ -0.85 23,700 23,700 23,400 65,600 1,535,040,000
10/07/2017 23,600 -0.10 ▼ -0.42 23,700 23,700 23,400 34,225 807,710,000
07/07/2017 23,700 0.20 ▲ 0.85 23,500 24,000 23,400 89,734 2,126,695,800
06/07/2017 23,500 0.00 ■■ 0.00 23,500 23,600 23,100 77,762 1,827,407,000
05/07/2017 23,500 -0.10 ▼ -0.42 23,600 23,600 23,000 65,175 1,531,612,500
04/07/2017 23,600 -0.30 ▼ -1.26 23,900 23,900 23,500 62,268 1,469,524,800
03/07/2017 23,900 -0.40 ▼ -1.65 24,300 24,300 23,700 47,410 1,133,099,000
30/06/2017 24,300 0.90 ▲ 3.85 23,400 24,900 23,400 121,344 2,948,659,200
29/06/2017 23,400 0.80 ▲ 3.54 22,600 23,400 22,600 74,155 1,735,227,000
28/06/2017 22,600 0.00 ■■ 0.00 21,500 22,600 21,500 51,000 1,152,600,000
27/06/2017 22,600 0.00 ■■ 0.00 22,600 22,600 22,400 50,600 1,143,560,000
26/06/2017 22,600 0.00 ■■ 0.00 22,800 22,800 22,600 8,200 185,320,000
23/06/2017 22,600 0.00 ■■ 0.00 24,800 24,800 22,500 20,848 471,164,800
22/06/2017 22,600 0.00 ■■ 0.00 22,600 22,800 22,500 55,802 1,261,125,200
21/06/2017 22,600 0.00 ■■ 0.00 20,600 22,700 20,600 49,000 1,107,400,000
20/06/2017 22,600 -0.10 ▼ -0.44 22,100 22,600 22,000 52,430 1,184,918,000
19/06/2017 22,700 -0.10 ▼ -0.44 22,800 22,900 22,600 81,200 1,843,240,000
16/06/2017 22,800 0.00 ■■ 0.00 22,700 22,800 22,700 11,700 266,760,000
15/06/2017 22,800 0.10 ▲ 0.44 23,000 23,000 22,700 25,300 576,840,000
14/06/2017 22,700 0.10 ▲ 0.44 22,600 22,800 22,600 27,500 624,250,000
13/06/2017 22,600 -0.10 ▼ -0.44 22,900 22,900 22,600 29,050 656,530,000
09/06/2017 23,000 0.10 ▲ 0.44 22,900 23,100 22,600 60,930 1,401,390,000
08/06/2017 22,900 -0.10 ▼ -0.43 23,000 23,000 22,600 17,300 396,170,000
07/06/2017 23,000 0.00 ■■ 0.00 22,600 23,000 22,600 20,600 473,800,000
06/06/2017 23,000 0.00 ■■ 0.00 22,700 23,000 22,600 15,700 361,100,000
05/06/2017 23,000 0.00 ■■ 0.00 22,700 23,000 22,700 2,000 46,000,000
02/06/2017 23,000 0.30 ▲ 1.32 22,700 23,000 22,700 10,605 243,915,000
01/06/2017 22,700 0.10 ▲ 0.44 22,600 23,300 22,600 13,500 306,450,000
31/05/2017 22,600 -0.30 ▼ -1.31 22,800 22,800 22,600 14,500 327,700,000
30/05/2017 22,900 -0.50 ▼ -2.14 22,600 22,900 22,600 3,600 82,440,000
29/05/2017 23,400 0.70 ▲ 3.08 22,500 23,400 22,500 19,100 446,940,000
26/05/2017 22,700 -0.70 ▼ -2.99 23,300 23,300 22,700 20,200 458,540,000
25/05/2017 23,400 0.00 ■■ 0.00 23,000 23,400 23,000 900 21,060,000
24/05/2017 23,400 0.20 ▲ 0.86 22,800 23,500 22,500 1,000 23,400,000
23/05/2017 23,200 -0.20 ▼ -0.85 23,200 23,200 23,100 7,377 171,146,400
22/05/2017 23,400 -0.30 ▼ -1.27 23,500 23,500 23,200 29,100 680,940,000
19/05/2017 23,700 0.70 ▲ 3.04 22,900 23,800 22,700 62,750 1,487,175,000
18/05/2017 23,000 -0.40 ▼ -1.71 23,400 23,500 23,000 11,070 254,610,000
17/05/2017 23,400 0.10 ▲ 0.43 23,300 23,500 23,300 21,968 514,051,200
16/05/2017 23,300 -0.30 ▼ -1.27 23,500 23,500 23,200 46,700 1,088,110,000
15/05/2017 23,600 -0.10 ▼ -0.42 23,700 23,700 23,500 22,012 519,483,200
09/05/2017 23,700 -0.10 ▼ -0.42 23,800 23,800 23,500 25,923 614,375,100
08/05/2017 23,800 0.50 ▲ 2.15 23,400 23,800 23,000 46,687 1,111,150,600
05/05/2017 23,300 0.00 ■■ 0.00 23,100 23,300 23,100 32,339 753,498,700
04/05/2017 23,300 0.00 ■■ 0.00 23,300 23,300 22,800 45,450 1,058,985,000
03/05/2017 23,300 0.00 ■■ 0.00 23,400 23,400 23,000 15,710 366,043,000
28/04/2017 23,300 -0.10 ▼ -0.43 23,200 23,500 22,900 38,825 904,622,500
27/04/2017 23,400 -0.20 ▼ -0.85 23,200 23,400 23,100 23,308 545,407,200
26/04/2017 23,600 0.30 ▲ 1.29 23,000 23,700 23,000 45,100 1,064,360,000
25/04/2017 23,300 0.30 ▲ 1.30 23,300 23,500 23,000 18,612 433,659,600
24/04/2017 23,000 0.50 ▲ 2.22 22,500 23,900 22,200 102,380 2,354,740,000
21/04/2017 22,500 -0.10 ▼ -0.44 22,400 22,500 22,300 6,375 143,437,500
20/04/2017 22,600 0.00 ■■ 0.00 22,500 22,600 22,200 18,432 416,563,200
19/04/2017 22,600 0.10 ▲ 0.44 23,500 23,500 21,900 28,987 655,106,200
18/04/2017 22,500 0.20 ▲ 0.90 22,400 22,500 22,100 9,298 209,205,000
17/04/2017 22,300 0.10 ▲ 0.45 22,200 22,400 22,000 21,540 480,342,000
14/04/2017 22,200 0.20 ▲ 0.91 21,700 22,200 21,700 1,468 32,589,600
13/04/2017 22,000 -0.90 ▼ -3.93 22,800 22,800 21,500 9,550 210,100,000
12/04/2017 22,900 0.10 ▲ 0.44 22,500 22,900 22,500 8,100 185,490,000
11/04/2017 22,800 -0.10 ▼ -0.44 23,000 23,000 22,600 32,615 743,622,000
10/04/2017 22,900 -0.10 ▼ -0.43 23,000 23,000 22,900 23,360 534,944,000
07/04/2017 23,000 0.10 ▲ 0.44 23,200 23,200 22,500 31,020 713,460,000
05/04/2017 22,900 0.00 ■■ 0.00 22,900 23,000 22,800 28,721 657,710,900
04/04/2017 22,900 0.00 ■■ 0.00 23,000 23,100 22,800 9,564 219,015,600
03/04/2017 22,900 0.10 ▲ 0.44 22,900 23,000 22,700 22,000 503,800,000
31/03/2017 22,800 0.00 ■■ 0.00 22,800 22,800 22,700 19,713 449,456,400
30/03/2017 22,800 -0.20 ▼ -0.87 22,800 23,000 22,700 17,966 409,624,800
29/03/2017 23,000 0.30 ▲ 1.32 22,400 23,000 22,400 64,200 1,476,600,000
28/03/2017 22,700 -0.30 ▼ -1.30 22,700 23,100 22,600 12,925 293,397,500
27/03/2017 23,000 0.00 ■■ 0.00 22,800 23,100 22,800 33,100 761,300,000
24/03/2017 23,000 0.10 ▲ 0.44 22,900 23,200 22,600 44,815 1,030,745,000
23/03/2017 22,900 0.30 ▲ 1.33 22,600 22,900 22,400 52,825 1,209,692,500
22/03/2017 22,600 0.00 ■■ 0.00 23,000 23,000 22,200 43,266 977,811,600
21/03/2017 22,600 0.10 ▲ 0.44 22,500 22,600 22,500 29,000 655,400,000
20/03/2017 22,500 0.10 ▲ 0.45 22,400 22,700 22,400 20,143 453,217,500
17/03/2017 22,400 -0.10 ▼ -0.44 22,500 22,600 22,300 118,362 2,651,308,800
16/03/2017 22,500 0.00 ■■ 0.00 22,500 22,500 22,300 11,912 268,020,000
15/03/2017 22,500 -0.30 ▼ -1.32 23,000 23,000 22,500 23,503 528,817,500
14/03/2017 22,800 0.30 ▲ 1.33 24,000 24,000 22,000 30,510 695,628,000
13/03/2017 22,500 0.10 ▲ 0.45 23,000 23,000 22,200 15,510 348,975,000
10/03/2017 22,400 0.40 ▲ 1.82 22,000 22,500 22,000 46,210 1,035,104,000
09/03/2017 22,000 -0.60 ▼ -2.65 22,600 22,600 21,900 112,685 2,479,070,000
08/03/2017 22,600 -0.60 ▼ -2.59 22,800 22,800 22,400 33,575 758,795,000
07/03/2017 23,200 -0.20 ▼ -0.85 23,400 23,400 22,900 22,343 518,357,600
06/03/2017 23,400 0.00 ■■ 0.00 21,100 23,500 21,100 56,072 1,312,084,800
03/03/2017 23,400 0.40 ▲ 1.74 23,800 23,800 22,700 7,200 168,480,000
02/03/2017 23,000 0.70 ▲ 3.14 22,900 24,000 22,700 69,175 1,591,025,000
01/03/2017 22,300 0.30 ▲ 1.36 22,300 23,100 21,700 71,057 1,584,571,100
28/02/2017 22,000 1.00 ▲ 4.76 21,800 22,300 21,800 8,072 177,584,000
27/02/2017 21,000 0.50 ▲ 2.44 20,900 21,200 20,200 135,600 2,847,600,000
24/02/2017 20,500 0.60 ▲ 3.02 19,700 20,600 19,700 88,325 1,810,662,500
23/02/2017 19,900 0.00 ■■ 0.00 20,200 20,200 19,800 41,700 829,830,000
22/02/2017 19,900 0.30 ▲ 1.53 19,800 20,000 19,700 35,124 698,967,600
21/02/2017 19,600 -0.80 ▼ -3.92 19,300 20,300 18,400 47,400 929,040,000
20/02/2017 20,400 1.50 ▲ 7.94 18,800 20,400 18,700 57,744 1,177,977,600
17/02/2017 18,900 0.30 ▲ 1.61 18,600 18,900 18,500 126,099 2,383,271,100
16/02/2017 18,600 -0.30 ▼ -1.59 19,000 19,000 18,600 21,800 405,480,000
15/02/2017 18,900 0.10 ▲ 0.53 17,200 19,500 17,200 43,850 828,765,000
14/02/2017 18,800 0.10 ▲ 0.53 18,600 18,900 18,600 56,123 1,055,112,400
13/02/2017 18,700 0.50 ▲ 2.75 18,500 18,800 18,300 26,144 488,892,800
10/02/2017 18,200 0.00 ■■ 0.00 18,700 18,700 18,200 9,455 172,081,000
09/02/2017 18,200 1.00 ▲ 5.81 17,500 18,500 17,400 19,015 346,073,000
08/02/2017 17,200 0.60 ▲ 3.61 17,000 17,500 16,900 18,938 325,733,600
07/02/2017 16,600 0.30 ▲ 1.84 16,500 16,600 16,300 13,687 227,204,200
06/02/2017 16,300 0.00 ■■ 0.00 16,300 16,500 16,300 11,275 183,782,500
03/02/2017 16,300 0.00 ■■ 0.00 16,300 16,600 16,300 7,050 114,915,000
02/02/2017 16,300 -0.10 ▼ -0.61 16,900 16,900 16,300 670 10,921,000
25/01/2017 16,400 -0.20 ▼ -1.20 16,400 16,600 16,300 9,888 162,163,200
24/01/2017 16,600 0.10 ▲ 0.61 16,400 16,600 16,300 20,550 341,130,000
23/01/2017 16,500 0.20 ▲ 1.23 16,300 16,700 16,200 99,438 1,640,727,000
20/01/2017 16,300 -0.10 ▼ -0.61 16,300 16,600 14,800 106,394 1,734,222,200
19/01/2017 16,400 0.00 ■■ 0.00 16,400 16,900 16,400 27,724 454,673,600
18/01/2017 16,400 0.20 ▲ 1.23 16,400 16,400 16,300 8,000 131,200,000
17/01/2017 16,200 -0.10 ▼ -0.61 16,500 16,500 16,200 13,037 211,199,400
16/01/2017 16,300 0.00 ■■ 0.00 16,800 16,800 16,300 17,297 281,941,100
13/01/2017 16,300 0.30 ▲ 1.88 16,000 16,300 16,000 19,200 312,960,000
12/01/2017 16,000 -0.10 ▼ -0.62 16,100 16,300 16,000 7,300 116,800,000
11/01/2017 16,100 0.00 ■■ 0.00 16,100 16,100 16,000 22,667 364,938,700
10/01/2017 16,100 -0.10 ▼ -0.62 16,000 16,400 16,000 8,600 138,460,000
09/01/2017 16,200 0.50 ▲ 3.18 17,000 17,000 15,800 22,525 364,905,000
06/01/2017 15,700 0.00 ■■ 0.00 15,700 15,800 15,500 29,650 465,505,000
05/01/2017 15,700 0.10 ▲ 0.64 15,800 15,800 15,600 14,388 225,891,600
04/01/2017 15,600 0.10 ▲ 0.65 15,600 15,800 15,500 17,167 267,805,200
03/01/2017 15,500 -0.10 ▼ -0.64 15,600 15,800 15,500 11,962 185,411,000
30/12/2016 15,600 0.10 ▲ 0.65 15,500 16,100 15,400 40,955 638,898,000
29/12/2016 15,500 -1.50 ▼ -8.82 17,200 17,200 15,500 39,500 612,250,000
28/12/2016 17,000 -0.50 ▼ -2.86 17,600 17,600 17,000 30,200 513,400,000
27/12/2016 17,500 -0.20 ▼ -1.13 17,700 17,700 17,500 17,727 310,222,500
26/12/2016 17,700 -0.30 ▼ -1.67 17,900 18,000 17,700 19,800 350,460,000
23/12/2016 18,000 0.00 ■■ 0.00 18,000 18,000 17,800 18,400 331,200,000
22/12/2016 18,000 -0.10 ▼ -0.55 18,000 18,200 18,000 24,200 435,600,000
21/12/2016 18,100 -0.20 ▼ -1.09 18,900 18,900 17,900 15,300 276,930,000
20/12/2016 18,300 0.00 ■■ 0.00 18,200 18,300 18,200 1,300 23,790,000
19/12/2016 18,300 -0.10 ▼ -0.54 18,200 18,400 18,100 8,300 151,890,000
16/12/2016 18,400 -0.10 ▼ -0.54 18,500 18,600 18,300 25,610 471,224,000
15/12/2016 18,500 0.40 ▲ 2.21 18,000 18,600 17,600 23,450 433,825,000
14/12/2016 18,100 0.10 ▲ 0.56 18,000 18,100 17,600 1,600 28,960,000
13/12/2016 18,000 0.00 ■■ 0.00 17,600 18,000 17,500 3,600 64,800,000
12/12/2016 18,000 -0.40 ▼ -2.17 17,900 18,300 17,700 47,200 849,600,000
09/12/2016 18,400 -0.20 ▼ -1.08 18,600 18,600 18,400 7,200 132,480,000
08/12/2016 18,600 0.00 ■■ 0.00 18,400 18,600 18,400 3,300 61,380,000
07/12/2016 18,600 0.20 ▲ 1.09 18,500 20,100 18,200 10,700 199,020,000
06/12/2016 18,400 -0.10 ▼ -0.54 18,400 18,500 18,400 19,700 362,480,000
05/12/2016 18,500 0.00 ■■ 0.00 18,000 18,600 18,000 22,837 422,484,500
02/12/2016 18,500 0.00 ■■ 0.00 18,500 18,600 18,300 28,813 533,040,500
01/12/2016 18,500 0.00 ■■ 0.00 18,600 18,600 18,400 27,300 505,050,000
30/11/2016 18,500 0.10 ▲ 0.54 18,500 18,500 18,400 17,400 321,900,000
29/11/2016 18,400 -0.10 ▼ -0.54 18,500 18,600 18,400 29,800 548,320,000
28/11/2016 18,500 0.00 ■■ 0.00 18,800 18,800 18,000 17,800 329,300,000
25/11/2016 18,500 0.10 ▲ 0.54 18,400 18,500 18,300 10,400 192,400,000
24/11/2016 18,400 0.10 ▲ 0.55 19,900 19,900 18,200 29,000 533,600,000
23/11/2016 18,300 0.60 ▲ 3.39 18,800 18,800 18,000 13,000 237,900,000
22/11/2016 24,300 0.00 ■■ 0.00 24,700 24,700 24,100 29,800 724,140,000
21/11/2016 24,300 -0.20 ▼ -0.82 25,500 25,500 24,300 18,750 455,625,000
18/11/2016 24,500 -0.50 ▼ -2.00 25,200 25,200 24,400 41,927 1,027,211,500
17/11/2016 25,000 -0.10 ▼ -0.40 25,100 25,200 25,000 18,800 470,000,000
16/11/2016 25,100 0.10 ▲ 0.40 25,100 25,100 24,700 16,400 411,640,000
15/11/2016 25,000 0.20 ▲ 0.81 25,000 25,100 24,800 46,627 1,165,675,000
14/11/2016 24,800 -0.30 ▼ -1.20 25,100 25,200 24,800 23,700 587,760,000
11/11/2016 25,100 0.00 ■■ 0.00 25,000 25,200 24,900 30,500 765,550,000
10/11/2016 25,100 0.40 ▲ 1.62 25,500 26,000 25,100 30,340 761,534,000
09/11/2016 24,700 -1.00 ▼ -3.89 25,800 25,800 24,700 68,600 1,694,420,000
08/11/2016 25,700 0.10 ▲ 0.39 25,400 25,900 25,400 109,805 2,821,988,500
07/11/2016 25,600 0.10 ▲ 0.39 25,500 25,600 25,100 41,800 1,070,080,000
04/11/2016 25,500 0.10 ▲ 0.39 25,500 25,600 24,900 90,056 2,296,428,000
03/11/2016 25,400 -0.30 ▼ -1.17 25,000 25,500 24,900 70,844 1,799,437,600
02/11/2016 25,700 -0.20 ▼ -0.77 25,900 26,000 25,600 93,850 2,411,945,000
01/11/2016 25,900 1.20 ▲ 4.86 24,900 26,000 24,800 79,300 2,053,870,000
31/10/2016 24,700 0.00 ■■ 0.00 24,600 25,200 24,200 23,600 582,920,000
28/10/2016 24,700 0.10 ▲ 0.41 24,600 24,700 24,300 14,700 363,090,000
27/10/2016 24,600 0.30 ▲ 1.23 24,500 24,700 24,500 5,100 125,460,000
26/10/2016 24,300 -0.40 ▼ -1.62 24,700 24,800 23,500 19,100 464,130,000
25/10/2016 24,700 0.00 ■■ 0.00 24,300 24,900 24,300 14,300 353,210,000
24/10/2016 24,700 0.60 ▲ 2.49 24,500 24,700 24,200 37,900 936,130,000
21/10/2016 24,100 -1.20 ▼ -4.74 25,300 25,300 24,000 61,800 1,489,380,000
20/10/2016 25,300 0.40 ▲ 1.61 23,500 25,400 23,500 20,500 518,650,000
19/10/2016 24,900 1.90 ▲ 8.26 22,400 25,300 22,400 14,800 368,520,000
18/10/2016 23,000 -0.50 ▼ -2.13 21,500 24,000 21,500 27,520 632,960,000
17/10/2016 23,500 -1.30 ▼ -5.24 23,500 24,000 22,800 37,800 888,300,000
14/10/2016 24,800 0.30 ▲ 1.22 24,900 24,900 24,800 3,380 83,824,000
13/10/2016 24,500 1.20 ▲ 5.15 24,900 24,900 23,100 9,200 225,400,000
12/10/2016 23,300 -0.20 ▼ -0.85 23,100 23,800 23,100 7,012 163,379,600
11/10/2016 23,500 -0.50 ▼ -2.08 24,000 24,000 23,400 6,100 143,350,000
10/10/2016 24,000 -1.00 ▼ -4.00 24,900 24,900 23,100 12,800 307,200,000
07/10/2016 25,000 -0.20 ▼ -0.79 25,000 25,700 24,700 12,672 316,800,000
06/10/2016 25,200 -0.60 ▼ -2.33 25,800 25,800 25,200 42,100 1,060,920,000
05/10/2016 25,800 0.00 ■■ 0.00 25,800 25,800 25,400 21,000 541,800,000
04/10/2016 25,800 -0.60 ▼ -2.27 25,700 26,400 25,600 5,800 149,640,000
03/10/2016 26,400 0.00 ■■ 0.00 26,900 26,900 24,600 21,000 554,400,000
30/09/2016 26,400 -0.10 ▼ -0.38 26,900 26,900 25,900 26,020 686,928,000
29/09/2016 26,500 -0.30 ▼ -1.12 26,900 27,000 26,500 6,330 167,745,000
28/09/2016 26,800 -0.50 ▼ -1.83 27,400 27,800 26,600 37,100 994,280,000
27/09/2016 27,300 0.80 ▲ 3.02 28,000 28,000 26,600 62,600 1,708,980,000
26/09/2016 26,500 0.00 ■■ 0.00 26,900 26,900 26,100 48,350 1,281,275,000
23/09/2016 26,500 -0.50 ▼ -1.85 26,700 26,900 26,500 9,500 251,750,000
22/09/2016 27,000 0.10 ▲ 0.37 26,900 27,000 26,100 31,650 854,550,000
21/09/2016 26,900 0.70 ▲ 2.67 26,200 27,000 26,100 48,500 1,304,650,000
20/09/2016 26,200 0.60 ▲ 2.34 26,700 26,700 25,500 31,800 833,160,000
19/09/2016 25,600 -0.20 ▼ -0.78 26,900 26,900 25,600 25,600 655,360,000
16/09/2016 25,800 -0.10 ▼ -0.39 25,900 26,000 25,500 31,100 802,380,000
15/09/2016 25,900 -0.20 ▼ -0.77 26,100 26,100 25,900 8,900 230,510,000
14/09/2016 26,100 -0.30 ▼ -1.14 26,300 26,300 25,900 46,400 1,211,040,000
13/09/2016 26,400 0.10 ▲ 0.38 24,900 26,400 24,900 21,600 570,240,000
12/09/2016 26,300 0.00 ■■ 0.00 26,200 27,000 25,600 29,300 770,590,000
09/09/2016 26,300 -1.00 ▼ -3.66 26,900 27,300 26,300 39,700 1,044,110,000
08/09/2016 27,300 0.40 ▲ 1.49 27,000 27,300 26,900 37,610 1,026,753,000
07/09/2016 26,900 0.70 ▲ 2.67 27,000 27,000 26,200 18,670 502,223,000
06/09/2016 26,200 0.00 ■■ 0.00 26,200 26,700 26,100 12,100 317,020,000
05/09/2016 26,200 0.90 ▲ 3.56 25,500 27,300 25,500 30,300 793,860,000
01/09/2016 25,300 0.90 ▲ 3.69 25,000 25,400 24,500 27,808 703,542,400
31/08/2016 24,400 0.00 ■■ 0.00 24,400 25,000 24,300 16,200 395,280,000
30/08/2016 24,400 0.10 ▲ 0.41 22,500 24,700 22,500 15,700 383,080,000
29/08/2016 24,300 -0.10 ▼ -0.41 24,200 24,400 24,200 14,050 341,415,000
26/08/2016 24,400 -0.20 ▼ -0.81 24,500 24,600 24,100 27,500 671,000,000
25/08/2016 24,600 0.00 ■■ 0.00 24,800 25,000 24,000 32,300 794,580,000
24/08/2016 24,600 0.60 ▲ 2.50 24,300 24,600 24,100 26,568 653,572,800
23/08/2016 24,000 -0.30 ▼ -1.23 24,300 24,500 23,800 11,000 264,000,000
22/08/2016 24,300 0.90 ▲ 3.85 23,900 24,300 23,900 3,600 87,480,000
19/08/2016 23,400 -1.20 ▼ -4.88 24,800 25,000 23,300 16,100 376,740,000
18/08/2016 24,600 1.40 ▲ 6.03 22,500 25,000 22,500 60,038 1,476,934,800
17/08/2016 23,200 1.30 ▲ 5.94 22,000 23,200 22,000 26,212 608,118,400
16/08/2016 21,900 0.00 ■■ 0.00 22,000 22,100 21,900 28,100 615,390,000
15/08/2016 21,900 0.00 ■■ 0.00 22,000 22,100 21,900 22,510 492,969,000
12/08/2016 21,900 0.10 ▲ 0.46 22,200 22,200 21,600 33,400 731,460,000
11/08/2016 21,800 -0.10 ▼ -0.46 21,600 21,800 21,100 22,600 492,680,000
10/08/2016 21,900 -0.10 ▼ -0.45 22,000 22,000 21,400 38,000 832,200,000
09/08/2016 22,000 -0.70 ▼ -3.08 20,900 22,800 20,900 12,012 264,264,000
08/08/2016 22,700 -0.20 ▼ -0.87 22,100 22,900 22,100 25,400 576,580,000
05/08/2016 22,900 0.10 ▲ 0.44 22,000 23,000 22,000 114,150 2,614,035,000
04/08/2016 22,800 0.20 ▲ 0.88 22,000 22,900 21,800 104,850 2,390,580,000
03/08/2016 22,600 0.10 ▲ 0.44 21,800 22,800 21,800 77,900 1,760,540,000
02/08/2016 22,500 0.30 ▲ 1.35 21,700 22,500 21,000 59,300 1,334,250,000
01/08/2016 22,200 0.20 ▲ 0.91 23,000 23,000 21,900 54,720 1,214,784,000
29/07/2016 22,000 1.40 ▲ 6.80 20,700 22,300 19,700 124,400 2,736,800,000
28/07/2016 20,600 0.20 ▲ 0.98 19,800 21,500 19,600 60,100 1,238,060,000
27/07/2016 20,400 1.10 ▲ 5.70 19,000 20,400 18,500 65,318 1,332,487,200
26/07/2016 19,300 0.20 ▲ 1.05 19,400 19,400 18,500 76,300 1,472,590,000
25/07/2016 19,100 -0.40 ▼ -2.05 20,400 20,400 19,100 7,650 146,115,000
22/07/2016 19,500 0.00 ■■ 0.00 18,300 19,500 18,000 12,668 247,026,000
21/07/2016 19,500 0.00 ■■ 0.00 20,000 20,000 19,500 4,940 96,330,000
20/07/2016 19,500 0.40 ▲ 2.09 20,200 20,200 19,400 8,232 160,524,000
19/07/2016 19,100 -1.00 ▼ -4.98 20,600 20,600 18,500 18,880 360,608,000
18/07/2016 20,100 1.00 ▲ 5.24 20,400 20,500 19,200 27,000 542,700,000
15/07/2016 19,100 -1.40 ▼ -6.83 20,100 20,500 19,100 16,304 311,406,400
14/07/2016 20,500 -0.30 ▼ -1.44 21,000 21,000 20,200 27,050 554,525,000
13/07/2016 20,800 0.70 ▲ 3.48 21,500 21,600 20,000 27,376 569,420,800
12/07/2016 20,100 -0.90 ▼ -4.29 21,500 21,500 19,500 35,062 704,746,200
11/07/2016 21,000 -1.60 ▼ -7.08 22,400 22,400 20,500 109,220 2,293,620,000
08/07/2016 22,600 -1.30 ▼ -5.44 23,500 23,900 22,100 88,957 2,010,428,200
07/07/2016 23,900 0.30 ▲ 1.27 23,600 24,500 23,600 31,600 755,240,000
06/07/2016 23,600 -0.40 ▼ -1.67 23,000 23,900 23,000 50,220 1,185,192,000
05/07/2016 24,000 -0.30 ▼ -1.23 23,500 24,400 22,500 95,680 2,296,320,000
04/07/2016 24,300 1.50 ▲ 6.58 22,900 24,800 22,900 95,343 2,316,834,900
01/07/2016 22,800 2.00 ▲ 9.62 21,900 22,800 21,100 140,970 3,214,116,000
30/06/2016 20,800 0.70 ▲ 3.48 19,500 21,500 19,500 77,284 1,607,507,200
29/06/2016 20,100 1.10 ▲ 5.79 19,000 20,900 18,100 109,450 2,199,945,000
28/06/2016 19,000 1.70 ▲ 9.83 17,300 19,000 17,300 72,443 1,376,417,000
27/06/2016 17,300 0.20 ▲ 1.17 17,000 17,300 17,000 15,400 266,420,000
24/06/2016 17,100 0.00 ■■ 0.00 17,300 17,600 16,500 34,970 597,987,000
23/06/2016 17,100 0.30 ▲ 1.79 16,500 17,100 16,500 26,700 456,570,000
22/06/2016 16,800 0.10 ▲ 0.60 16,900 16,900 16,100 8,700 146,160,000
21/06/2016 16,700 -0.10 ▼ -0.60 16,100 16,800 16,100 4,250 70,975,000
20/06/2016 16,800 0.20 ▲ 1.20 17,900 17,900 16,400 42,950 721,560,000
17/06/2016 16,600 0.00 ■■ 0.00 16,000 16,600 16,000 21,700 360,220,000
16/06/2016 16,600 0.50 ▲ 3.11 16,500 16,800 15,300 29,450 488,870,000
15/06/2016 16,100 0.50 ▲ 3.21 15,700 17,000 15,600 24,700 397,670,000
14/06/2016 15,600 0.10 ▲ 0.65 15,400 15,600 15,400 11,000 171,600,000
13/06/2016 15,500 0.00 ■■ 0.00 15,500 15,600 15,500 6,300 97,650,000
10/06/2016 15,500 0.00 ■■ 0.00 15,300 15,500 15,300 13,400 207,700,000
09/06/2016 15,500 0.20 ▲ 1.31 15,200 15,500 15,200 25,438 394,289,000
08/06/2016 15,300 0.00 ■■ 0.00 15,300 15,400 15,200 34,200 523,260,000
07/06/2016 15,300 0.00 ■■ 0.00 15,300 15,300 15,200 5,700 87,210,000
06/06/2016 15,300 0.00 ■■ 0.00 15,300 15,300 15,100 28,150 430,695,000
03/06/2016 15,300 0.00 ■■ 0.00 15,100 15,400 15,100 39,900 610,470,000
02/06/2016 15,300 0.10 ▲ 0.66 14,800 15,300 14,800 11,000 168,300,000
01/06/2016 15,200 -0.10 ▼ -0.65 15,300 15,300 15,100 4,400 66,880,000
31/05/2016 15,300 0.70 ▲ 4.79 14,600 15,300 14,600 47,512 726,933,600
30/05/2016 14,600 -0.60 ▼ -3.95 14,600 15,300 14,600 16,811 245,440,600
27/05/2016 15,200 0.00 ■■ 0.00 15,000 15,200 14,900 700 10,640,000
26/05/2016 15,200 0.40 ▲ 2.70 15,000 15,200 14,800 57,000 866,400,000
25/05/2016 14,800 -0.50 ▼ -3.27 15,300 15,300 14,800 27,425 405,890,000
24/05/2016 15,300 -0.20 ▼ -1.29 15,600 15,600 15,200 16,000 244,800,000
23/05/2016 15,500 0.20 ▲ 1.31 15,700 15,700 15,300 14,500 224,750,000
20/05/2016 15,300 0.00 ■■ 0.00 15,400 15,400 15,300 30,100 460,530,000
19/05/2016 15,300 0.30 ▲ 2.00 15,200 15,300 15,100 25,500 390,150,000
18/05/2016 15,000 0.30 ▲ 2.04 14,700 15,300 14,700 38,975 584,625,000
17/05/2016 14,700 0.00 ■■ 0.00 14,500 15,300 14,500 62,500 918,750,000
16/05/2016 14,700 0.00 ■■ 0.00 14,600 14,700 14,500 12,200 179,340,000
13/05/2016 14,700 -0.10 ▼ -0.68 14,600 14,700 14,400 10,400 152,880,000
12/05/2016 14,800 0.10 ▲ 0.68 14,500 14,800 14,500 912 13,497,600
11/05/2016 14,700 -0.10 ▼ -0.68 16,200 16,200 14,500 9,300 136,710,000
10/05/2016 14,800 0.00 ■■ 0.00 14,700 14,900 14,600 8,900 131,720,000
09/05/2016 14,800 -0.10 ▼ -0.67 14,600 14,800 14,600 1,100 16,280,000
06/05/2016 14,900 -0.10 ▼ -0.67 14,900 14,900 14,600 24,000 357,600,000
05/05/2016 15,000 0.10 ▲ 0.67 15,000 15,200 14,700 23,200 348,000,000
04/05/2016 14,900 -0.10 ▼ -0.67 15,000 15,000 14,900 4,700 70,030,000
29/04/2016 15,000 -0.40 ▼ -2.60 15,400 15,500 15,000 17,975 269,625,000
28/04/2016 15,400 0.10 ▲ 0.65 15,000 15,400 15,000 69,200 1,065,680,000
27/04/2016 15,300 0.10 ▲ 0.66 14,800 15,300 14,500 23,000 351,900,000
26/04/2016 15,200 0.00 ■■ 0.00 15,000 15,200 15,000 32,100 487,920,000
25/04/2016 15,200 0.60 ▲ 4.11 14,600 15,200 14,600 35,800 544,160,000
22/04/2016 14,600 0.00 ■■ 0.00 14,500 14,800 14,200 66,100 965,060,000
21/04/2016 14,600 0.30 ▲ 2.10 14,100 14,600 13,500 17,400 254,040,000
20/04/2016 14,300 0.40 ▲ 2.88 13,800 14,300 13,800 21,300 304,590,000
19/04/2016 13,900 -0.40 ▼ -2.80 14,600 14,600 13,500 33,700 468,430,000
15/04/2016 15,000 0.00 ■■ 0.00 15,000 15,300 14,800 21,100 316,500,000
14/04/2016 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 26,900 403,500,000
13/04/2016 15,000 -0.10 ▼ -0.66 16,500 16,500 15,000 23,600 354,000,000
12/04/2016 15,100 0.00 ■■ 0.00 14,800 15,100 14,700 21,048 317,824,800
11/04/2016 15,100 -0.10 ▼ -0.66 15,100 15,200 14,500 29,250 441,675,000
08/04/2016 15,200 -0.30 ▼ -1.94 15,500 15,500 15,100 16,600 252,320,000
07/04/2016 15,500 -0.10 ▼ -0.64 15,500 15,500 15,100 11,220 173,910,000
06/04/2016 15,600 -0.40 ▼ -2.50 15,900 15,900 15,200 17,324 270,254,400
05/04/2016 16,000 -0.10 ▼ -0.62 16,100 16,100 15,500 15,000 240,000,000
04/04/2016 16,100 0.90 ▲ 5.92 15,000 16,300 15,000 51,200 824,320,000
01/04/2016 15,200 0.00 ■■ 0.00 15,000 15,600 15,000 20,800 316,160,000
31/03/2016 15,200 1.20 ▲ 8.57 14,400 15,400 14,000 155,800 2,368,160,000
30/03/2016 14,000 0.10 ▲ 0.72 13,800 14,200 13,700 18,400 257,600,000
29/03/2016 13,900 0.00 ■■ 0.00 13,700 14,100 13,700 50,000 695,000,000
28/03/2016 13,900 0.00 ■■ 0.00 14,200 14,200 13,600 19,654 273,190,600
25/03/2016 13,900 0.00 ■■ 0.00 14,100 14,100 13,600 5,900 82,010,000
24/03/2016 13,900 -0.10 ▼ -0.71 14,100 14,300 13,800 64,400 895,160,000
23/03/2016 14,000 0.10 ▲ 0.72 14,100 14,200 13,900 45,200 632,800,000
22/03/2016 13,900 0.10 ▲ 0.72 14,000 14,500 13,900 40,770 566,703,000
21/03/2016 13,800 0.10 ▲ 0.73 14,000 14,100 13,600 54,600 753,480,000
18/03/2016 13,700 -0.40 ▼ -2.84 14,100 14,100 13,600 31,800 435,660,000
17/03/2016 14,100 -0.40 ▼ -2.76 13,900 14,100 13,700 10,200 143,820,000
16/03/2016 14,500 0.50 ▲ 3.57 14,500 14,500 14,000 5,700 82,650,000
15/03/2016 14,000 0.60 ▲ 4.48 14,700 14,700 13,600 23,100 323,400,000
14/03/2016 13,400 1.20 ▲ 9.84 12,200 13,400 12,000 94,500 1,266,300,000
11/03/2016 12,200 0.60 ▲ 5.17 12,200 12,700 11,700 23,500 286,700,000
10/03/2016 11,600 -0.10 ▼ -0.85 11,600 11,600 11,600 300 3,480,000
09/03/2016 11,700 0.10 ▲ 0.86 11,500 11,700 11,400 3,400 39,780,000
08/03/2016 11,600 -0.30 ▼ -2.52 11,600 11,600 11,600 5,500 63,800,000
07/03/2016 11,900 -0.10 ▼ -0.83 11,700 11,900 11,500 40,300 479,570,000
04/03/2016 12,000 0.10 ▲ 0.84 11,900 12,000 11,600 9,600 115,200,000
03/03/2016 11,900 0.20 ▲ 1.71 11,700 11,900 11,700 3,700 44,030,000
02/03/2016 11,700 -0.20 ▼ -1.68 11,700 11,700 11,700 9,800 114,660,000
01/03/2016 11,900 0.30 ▲ 2.59 11,500 11,900 11,500 8,100 96,390,000
29/02/2016 11,600 -0.60 ▼ -4.92 11,900 11,900 11,500 8,900 103,240,000
26/02/2016 12,200 0.80 ▲ 7.02 12,000 12,200 11,900 27,600 336,720,000
25/02/2016 11,400 -0.50 ▼ -4.20 11,700 11,700 11,400 13,500 153,900,000
24/02/2016 11,900 -0.10 ▼ -0.83 11,700 11,900 11,700 3,300 39,270,000
23/02/2016 12,000 -0.30 ▼ -2.44 11,800 12,000 11,600 6,400 76,800,000
22/02/2016 12,300 0.00 ■■ 0.00 12,000 12,300 12,000 700 8,610,000
19/02/2016 12,300 -0.10 ▼ -0.81 11,600 12,400 11,600 1,800 22,140,000
18/02/2016 12,400 0.40 ▲ 3.33 12,000 12,400 11,600 11,700 145,080,000
17/02/2016 12,000 -0.50 ▼ -4.00 12,500 12,700 12,000 10,500 126,000,000
16/02/2016 12,500 0.50 ▲ 4.17 12,400 12,500 11,700 4,200 52,500,000
15/02/2016 12,000 -0.80 ▼ -6.25 11,800 12,000 11,600 11,200 134,400,000
05/02/2016 12,800 0.80 ▲ 6.67 12,200 12,800 12,200 600 7,680,000
04/02/2016 12,000 0.40 ▲ 3.45 11,100 12,000 10,700 8,300 99,600,000
03/02/2016 11,600 0.30 ▲ 2.65 11,600 11,600 10,200 24,200 280,720,000
02/02/2016 11,300 -0.50 ▼ -4.24 11,000 11,300 11,000 3,000 33,900,000
01/02/2016 11,800 0.10 ▲ 0.85 11,400 11,800 11,000 17,525 206,795,000
29/01/2016 11,700 -0.90 ▼ -7.14 12,500 12,500 11,400 48,000 561,600,000
28/01/2016 12,600 -0.20 ▼ -1.56 11,700 12,700 11,600 3,000 37,800,000
27/01/2016 12,800 0.20 ▲ 1.59 12,700 13,000 11,700 1,700 21,760,000
26/01/2016 12,600 -0.20 ▼ -1.56 12,700 12,700 11,800 5,500 69,300,000
25/01/2016 12,800 1.00 ▲ 8.47 11,800 12,800 11,800 4,150 53,120,000
22/01/2016 11,800 -0.90 ▼ -7.09 12,600 12,600 11,800 28,600 337,480,000
21/01/2016 12,700 0.00 ■■ 0.00 12,300 12,800 11,600 16,200 205,740,000
20/01/2016 12,700 0.30 ▲ 2.42 13,000 13,000 12,400 5,400 68,580,000
19/01/2016 12,400 0.00 ■■ 0.00 12,300 13,400 12,300 7,200 89,280,000
18/01/2016 12,400 -1.20 ▼ -8.82 12,500 13,500 12,300 22,300 276,520,000
15/01/2016 13,600 0.00 ■■ 0.00 13,500 13,600 12,500 4,300 58,480,000
14/01/2016 13,600 0.00 ■■ 0.00 13,600 13,600 13,600 0 0
13/01/2016 13,600 0.10 ▲ 0.74 13,600 13,600 13,600 100 1,360,000
12/01/2016 13,500 -0.30 ▼ -2.17 12,500 13,700 12,500 8,500 114,750,000
11/01/2016 13,800 0.00 ■■ 0.00 13,700 13,800 12,500 22,300 307,740,000
08/01/2016 13,800 0.00 ■■ 0.00 13,800 14,300 13,500 11,150 153,870,000
07/01/2016 13,800 0.00 ■■ 0.00 13,800 13,800 13,500 7,800 107,640,000
06/01/2016 13,800 -0.10 ▼ -0.72 14,000 14,000 13,500 2,100 28,980,000
05/01/2016 13,900 0.50 ▲ 3.73 13,800 13,900 13,800 2,300 31,970,000
04/01/2016 13,400 -0.40 ▼ -2.90 13,800 13,800 13,400 1,200 16,080,000
31/12/2015 13,800 -1.50 ▼ -9.80 15,000 15,000 13,800 10,900 150,420,000
30/12/2015 15,300 1.30 ▲ 9.29 13,900 15,300 12,600 24,300 371,790,000
29/12/2015 14,000 0.00 ■■ 0.00 13,800 14,000 13,800 3,100 43,400,000
28/12/2015 14,000 0.20 ▲ 1.45 13,700 14,100 13,500 12,800 179,200,000
25/12/2015 13,800 0.00 ■■ 0.00 13,600 13,800 13,500 9,200 126,960,000
24/12/2015 13,800 0.00 ■■ 0.00 13,600 13,800 13,500 1,600 22,080,000
23/12/2015 13,800 0.00 ■■ 0.00 13,600 13,800 13,600 2,800 38,640,000
22/12/2015 13,800 0.00 ■■ 0.00 13,700 13,900 13,700 31,600 436,080,000
21/12/2015 13,800 -0.10 ▼ -0.72 13,800 13,800 13,800 900 12,420,000
18/12/2015 13,900 0.00 ■■ 0.00 13,800 13,900 13,600 10,700 148,730,000
17/12/2015 13,900 0.00 ■■ 0.00 14,300 14,300 13,800 5,200 72,280,000
16/12/2015 13,900 0.00 ■■ 0.00 13,900 13,900 13,800 6,550 91,045,000
15/12/2015 13,900 0.00 ■■ 0.00 13,900 13,900 13,800 3,300 45,870,000
14/12/2015 13,900 0.00 ■■ 0.00 13,900 13,900 13,900 1,600 22,240,000
11/12/2015 13,900 -0.10 ▼ -0.71 13,800 13,900 13,800 5,000 69,500,000
10/12/2015 14,000 -0.10 ▼ -0.71 13,600 14,100 13,600 24,100 337,400,000
09/12/2015 14,100 0.10 ▲ 0.71 14,000 14,100 13,900 12,700 179,070,000
08/12/2015 14,000 0.10 ▲ 0.72 14,000 14,000 13,900 1,300 18,200,000
07/12/2015 13,900 -0.10 ▼ -0.71 13,700 14,000 13,100 9,400 130,660,000
04/12/2015 14,000 0.00 ■■ 0.00 13,700 14,000 13,700 11,700 163,800,000
03/12/2015 14,000 -0.20 ▼ -1.41 14,200 14,200 14,000 2,650 37,100,000
02/12/2015 14,200 0.20 ▲ 1.43 14,000 14,200 14,000 600 8,520,000
01/12/2015 14,000 0.00 ■■ 0.00 13,800 14,000 13,800 4,500 63,000,000
30/11/2015 14,000 -0.20 ▼ -1.41 14,100 14,100 13,600 6,100 85,400,000
27/11/2015 14,200 0.40 ▲ 2.90 14,200 14,500 13,700 23,400 332,280,000
26/11/2015 13,800 -0.50 ▼ -3.50 14,500 14,600 13,800 19,200 264,960,000
25/11/2015 14,300 -0.10 ▼ -0.69 14,000 14,300 13,800 16,200 231,660,000
24/11/2015 14,400 0.00 ■■ 0.00 14,400 14,400 14,000 20,050 288,720,000
23/11/2015 14,400 -0.10 ▼ -0.69 14,500 14,600 14,400 24,600 354,240,000
20/11/2015 14,500 0.00 ■■ 0.00 14,500 14,500 14,200 19,000 275,500,000
19/11/2015 14,500 -0.20 ▼ -1.36 14,500 14,500 14,000 24,500 355,250,000
18/11/2015 14,700 0.10 ▲ 0.68 14,500 14,700 14,500 26,000 382,200,000
17/11/2015 14,600 0.00 ■■ 0.00 14,300 14,900 14,300 15,950 232,870,000
16/11/2015 14,600 -0.20 ▼ -1.35 14,600 14,800 14,500 13,000 189,800,000
13/11/2015 14,800 0.30 ▲ 2.07 14,900 15,000 14,600 33,000 488,400,000
12/11/2015 14,500 0.00 ■■ 0.00 14,300 14,500 14,200 7,400 107,300,000
11/11/2015 14,500 -0.10 ▼ -0.68 14,600 14,600 14,400 20,600 298,700,000
10/11/2015 14,600 0.00 ■■ 0.00 14,600 14,600 14,500 4,900 71,540,000
09/11/2015 14,600 -0.40 ▼ -2.67 14,600 15,000 14,600 40,100 585,460,000
06/11/2015 15,000 0.30 ▲ 2.04 15,200 15,500 14,600 24,200 363,000,000
05/11/2015 14,700 -0.60 ▼ -3.92 15,200 15,200 14,600 56,900 836,430,000
04/11/2015 15,300 -0.10 ▼ -0.65 15,500 15,500 15,100 26,600 406,980,000
03/11/2015 15,400 0.40 ▲ 2.67 15,000 15,400 15,000 39,000 600,600,000
02/11/2015 15,000 -0.80 ▼ -5.06 15,800 15,800 15,000 50,420 756,300,000
30/10/2015 15,800 -0.10 ▼ -0.63 15,600 16,100 15,600 29,825 471,235,000
29/10/2015 15,900 0.10 ▲ 0.63 15,900 16,100 15,700 39,100 621,690,000
28/10/2015 15,800 -0.10 ▼ -0.63 16,000 16,000 15,400 26,300 415,540,000
27/10/2015 15,900 0.50 ▲ 3.25 15,400 16,800 15,100 57,900 920,610,000
26/10/2015 15,400 -0.20 ▼ -1.28 15,600 16,800 15,000 6,600 101,640,000
23/10/2015 15,600 1.40 ▲ 9.86 14,300 15,600 14,300 165,310 2,578,836,000
22/10/2015 14,200 0.20 ▲ 1.43 14,000 14,500 13,800 58,300 827,860,000
21/10/2015 14,000 -0.10 ▼ -0.71 14,500 14,600 14,000 66,240 927,360,000
20/10/2015 14,100 0.10 ▲ 0.71 14,300 14,300 14,000 12,300 173,430,000
19/10/2015 14,000 -0.40 ▼ -2.78 14,400 14,400 14,000 48,718 682,052,000
16/10/2015 14,400 0.30 ▲ 2.13 14,100 14,600 14,000 42,900 617,760,000
15/10/2015 14,100 -0.10 ▼ -0.70 14,100 14,500 14,100 14,600 205,860,000
14/10/2015 14,200 0.40 ▲ 2.90 13,800 15,100 13,800 120,210 1,706,982,000
13/10/2015 13,800 1.20 ▲ 9.52 12,600 13,800 12,600 136,900 1,889,220,000
12/10/2015 12,600 -0.10 ▼ -0.79 12,600 12,800 12,600 19,000 239,400,000
09/10/2015 12,700 0.00 ■■ 0.00 12,700 12,800 12,500 32,900 417,830,000
08/10/2015 12,700 0.10 ▲ 0.79 12,600 12,800 12,600 43,400 551,180,000
07/10/2015 12,600 0.00 ■■ 0.00 12,600 12,700 12,500 13,150 165,690,000
06/10/2015 12,600 0.00 ■■ 0.00 12,800 12,800 12,600 40,900 515,340,000
05/10/2015 12,600 -0.30 ▼ -2.33 12,900 13,100 12,300 103,310 1,301,706,000
02/10/2015 12,900 0.30 ▲ 2.38 12,600 12,900 12,600 28,200 363,780,000
01/10/2015 12,600 0.10 ▲ 0.80 12,500 12,600 12,500 3,500 44,100,000
30/09/2015 12,500 0.30 ▲ 2.46 12,300 12,500 12,200 15,950 199,375,000
29/09/2015 12,200 -0.40 ▼ -3.17 12,500 12,500 12,200 13,550 165,310,000
28/09/2015 12,600 0.40 ▲ 3.28 12,200 12,600 12,200 2,700 34,020,000
25/09/2015 12,200 -0.20 ▼ -1.61 12,500 12,500 12,200 40,300 491,660,000
24/09/2015 12,400 -0.50 ▼ -3.88 12,400 13,900 12,400 58,400 724,160,000
23/09/2015 12,900 0.20 ▲ 1.57 12,700 12,900 12,500 8,300 107,070,000
22/09/2015 12,700 -0.10 ▼ -0.78 12,700 12,900 12,700 9,100 115,570,000
21/09/2015 12,800 -0.40 ▼ -3.03 13,000 13,000 12,800 31,200 399,360,000
18/09/2015 13,200 0.50 ▲ 3.94 12,700 13,800 12,700 35,600 469,920,000
17/09/2015 12,700 0.00 ■■ 0.00 12,600 12,700 12,200 12,400 157,480,000
16/09/2015 12,700 -0.20 ▼ -1.55 12,900 12,900 12,300 28,800 365,760,000
15/09/2015 12,900 0.10 ▲ 0.78 12,900 12,900 12,800 13,108 169,093,200
14/09/2015 12,800 -0.70 ▼ -5.19 13,200 13,400 12,800 53,200 680,960,000
11/09/2015 13,500 0.00 ■■ 0.00 13,500 13,600 13,200 16,010 216,135,000
10/09/2015 13,500 0.70 ▲ 5.47 13,000 13,800 12,900 79,968 1,079,568,000
09/09/2015 12,800 1.00 ▲ 8.47 11,800 12,900 11,800 306,458 3,922,662,400
08/09/2015 11,800 0.10 ▲ 0.85 11,600 11,800 11,600 12,800 151,040,000
07/09/2015 11,700 0.10 ▲ 0.86 11,600 11,700 11,600 2,300 26,910,000
04/09/2015 11,600 -0.20 ▼ -1.69 11,400 11,600 11,400 1,000 11,600,000
03/09/2015 11,800 0.10 ▲ 0.85 11,800 11,800 11,800 100 1,180,000
01/09/2015 11,700 0.60 ▲ 5.41 11,500 11,700 11,200 11,100 129,870,000
31/08/2015 11,100 -0.40 ▼ -3.48 10,900 11,400 10,900 6,000 66,600,000
28/08/2015 11,500 0.80 ▲ 7.48 11,000 11,700 10,500 12,900 148,350,000
27/08/2015 10,700 0.20 ▲ 1.90 10,700 10,700 10,500 14,850 158,895,000
26/08/2015 10,500 0.10 ▲ 0.96 10,400 10,700 10,400 3,800 39,900,000
25/08/2015 10,400 0.00 ■■ 0.00 10,800 10,800 9,800 18,200 189,280,000
24/08/2015 10,400 -1.10 ▼ -9.57 11,500 11,500 10,400 33,100 344,240,000
21/08/2015 11,500 0.20 ▲ 1.77 11,400 11,500 10,700 31,100 357,650,000
20/08/2015 11,300 -0.40 ▼ -3.42 11,800 11,800 11,200 19,800 223,740,000
19/08/2015 11,700 0.50 ▲ 4.46 11,900 12,000 11,200 25,700 300,690,000
18/08/2015 11,200 -0.80 ▼ -6.67 12,000 12,200 11,200 109,000 1,220,800,000
17/08/2015 12,000 -0.10 ▼ -0.83 12,500 12,500 11,800 45,400 544,800,000
14/08/2015 12,100 0.10 ▲ 0.83 12,000 12,200 11,700 26,500 320,650,000
13/08/2015 12,000 0.00 ■■ 0.00 12,000 12,300 11,600 21,700 260,400,000
12/08/2015 12,000 -0.30 ▼ -2.44 12,300 12,300 11,900 11,300 135,600,000
11/08/2015 12,300 0.30 ▲ 2.50 12,100 12,400 12,000 18,400 226,320,000
10/08/2015 12,000 0.20 ▲ 1.69 11,900 12,400 11,800 57,500 690,000,000
07/08/2015 11,800 0.00 ■■ 0.00 11,700 12,000 11,500 62,400 736,320,000
06/08/2015 11,800 -0.10 ▼ -0.84 11,800 12,000 11,500 24,500 289,100,000
05/08/2015 11,900 0.10 ▲ 0.85 11,900 12,000 11,700 8,000 95,200,000
04/08/2015 11,800 0.00 ■■ 0.00 11,600 12,000 11,500 38,900 459,020,000
03/08/2015 11,800 0.20 ▲ 1.72 11,500 12,300 11,500 59,650 703,870,000
31/07/2015 11,600 -0.10 ▼ -0.85 11,600 12,000 11,500 29,300 339,880,000
30/07/2015 11,700 0.10 ▲ 0.86 11,800 12,100 11,500 13,470 157,599,000
29/07/2015 11,600 0.30 ▲ 2.65 11,800 12,100 11,400 21,155 245,398,000
28/07/2015 11,300 1.00 ▲ 9.71 10,300 11,300 10,300 147,100 1,662,230,000
27/07/2015 10,300 0.60 ▲ 6.19 9,700 10,300 9,700 79,600 819,880,000
24/07/2015 9,700 0.30 ▲ 3.19 9,600 9,700 9,400 23,100 224,070,000
23/07/2015 9,400 -0.40 ▼ -4.08 9,700 9,700 9,400 5,200 48,880,000
22/07/2015 9,800 0.20 ▲ 2.08 9,600 10,500 9,400 39,700 389,060,000
21/07/2015 9,600 0.10 ▲ 1.05 9,600 9,600 9,200 6,800 65,280,000
20/07/2015 9,500 0.30 ▲ 3.26 9,200 9,500 9,100 15,900 151,050,000
17/07/2015 9,200 0.20 ▲ 2.22 8,900 9,400 8,800 19,300 177,560,000
16/07/2015 9,000 -0.40 ▼ -4.26 9,400 9,500 9,000 30,000 270,000,000
15/07/2015 9,400 0.00 ■■ 0.00 9,000 9,400 9,000 1,000 9,400,000
14/07/2015 9,400 0.00 ■■ 0.00 9,200 9,800 8,900 16,500 155,100,000
13/07/2015 9,400 0.20 ▲ 2.17 9,200 9,400 9,100 3,900 36,660,000
10/07/2015 9,200 0.00 ■■ 0.00 10,000 10,000 9,200 700 6,440,000
09/07/2015 9,200 -0.10 ▼ -1.08 9,200 9,200 9,200 2,000 18,400,000
08/07/2015 9,300 0.00 ■■ 0.00 9,200 9,300 9,100 10,900 101,370,000
07/07/2015 9,300 0.10 ▲ 1.09 9,200 9,500 9,200 11,200 104,160,000
06/07/2015 9,200 0.10 ▲ 1.10 9,200 9,200 9,000 14,150 130,180,000
03/07/2015 9,100 0.10 ▲ 1.11 9,000 9,100 9,000 3,400 30,940,000
02/07/2015 9,000 0.00 ■■ 0.00 9,000 9,100 9,000 21,800 196,200,000
01/07/2015 9,000 0.00 ■■ 0.00 9,000 9,100 8,900 13,400 120,600,000
30/06/2015 9,000 -0.10 ▼ -1.10 9,000 9,000 8,800 2,200 19,800,000
29/06/2015 9,100 0.00 ■■ 0.00 8,900 9,200 8,800 10,200 92,820,000
26/06/2015 9,100 -0.10 ▼ -1.09 9,200 9,200 9,100 4,200 38,220,000
25/06/2015 9,200 0.00 ■■ 0.00 8,900 9,200 8,900 20,400 187,680,000
24/06/2015 9,200 0.00 ■■ 0.00 9,200 9,300 9,000 13,650 125,580,000
23/06/2015 9,200 0.00 ■■ 0.00 9,200 9,200 9,000 1,300 11,960,000
22/06/2015 9,200 -0.20 ▼ -2.13 9,400 9,500 9,200 25,100 230,920,000
19/06/2015 9,400 -0.20 ▼ -2.08 9,700 9,700 9,400 20,700 194,580,000
18/06/2015 9,600 0.00 ■■ 0.00 9,700 9,800 9,600 29,100 279,360,000
17/06/2015 9,600 0.00 ■■ 0.00 9,600 9,700 9,500 13,600 130,560,000
16/06/2015 9,600 0.10 ▲ 1.05 9,500 9,800 9,500 56,700 544,320,000
15/06/2015 9,500 0.60 ▲ 6.74 8,900 9,600 8,900 18,400 174,800,000
12/06/2015 8,900 0.00 ■■ 0.00 8,900 9,100 8,900 23,515 209,283,500
11/06/2015 8,900 -0.10 ▼ -1.11 8,900 9,100 8,800 12,300 109,470,000
10/06/2015 9,000 0.10 ▲ 1.12 9,000 9,500 8,900 33,000 297,000,000
09/06/2015 8,900 0.00 ■■ 0.00 9,000 9,100 8,600 26,900 239,410,000
08/06/2015 8,900 0.50 ▲ 5.95 8,500 8,900 8,400 83,700 744,930,000
05/06/2015 8,400 0.20 ▲ 2.44 8,200 8,400 8,200 22,200 186,480,000
04/06/2015 8,200 0.10 ▲ 1.23 8,100 8,500 8,000 13,900 113,980,000
03/06/2015 8,100 0.30 ▲ 3.85 8,500 8,500 7,800 29,700 240,570,000
02/06/2015 7,800 0.00 ■■ 0.00 7,600 7,900 7,500 22,400 174,720,000
01/06/2015 7,800 -0.10 ▼ -1.27 7,900 7,900 7,800 9,400 73,320,000
29/05/2015 7,900 0.60 ▲ 8.22 8,000 8,000 7,900 3,100 24,490,000
28/05/2015 7,300 -0.70 ▼ -8.75 8,300 8,400 7,200 1,500 10,950,000
27/05/2015 8,000 -0.30 ▼ -3.61 7,900 8,000 7,900 1,200 9,600,000
26/05/2015 8,300 0.30 ▲ 3.75 8,000 8,300 8,000 3,800 31,540,000
25/05/2015 8,000 0.00 ■■ 0.00 7,800 8,000 7,800 9,400 75,200,000
22/05/2015 8,000 0.00 ■■ 0.00 8,000 8,100 8,000 2,550 20,400,000
21/05/2015 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 0 0
20/05/2015 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 1,400 11,200,000
19/05/2015 8,000 0.30 ▲ 3.90 8,200 8,200 7,800 17,800 142,400,000
18/05/2015 7,700 -0.10 ▼ -1.28 8,500 8,500 7,700 200 1,540,000
15/05/2015 7,800 0.10 ▲ 1.30 7,800 8,100 7,800 18,100 141,180,000
14/05/2015 7,700 -0.40 ▼ -4.94 8,200 8,200 7,700 9,000 69,300,000
13/05/2015 8,100 -0.20 ▼ -2.41 8,500 8,500 8,100 200 1,620,000
12/05/2015 8,300 0.30 ▲ 3.75 8,600 8,600 7,900 5,800 48,140,000
11/05/2015 8,000 0.30 ▲ 3.90 7,700 8,000 7,700 9,400 75,200,000
08/05/2015 7,700 -0.10 ▼ -1.28 7,800 7,800 7,700 3,100 23,870,000
07/05/2015 7,800 0.20 ▲ 2.63 7,400 7,900 7,400 16,400 127,920,000
06/05/2015 7,600 -0.40 ▼ -5.00 7,400 7,600 7,200 10,300 78,280,000
05/05/2015 8,000 0.30 ▲ 3.90 8,000 8,000 8,000 700 5,600,000
04/05/2015 7,700 -0.80 ▼ -9.41 7,700 7,700 7,700 100 770,000
27/04/2015 8,500 0.10 ▲ 1.19 8,400 8,700 7,800 6,600 56,100,000
24/04/2015 8,400 0.10 ▲ 1.20 8,400 8,400 8,400 10,300 86,520,000
23/04/2015 8,800 0.00 ■■ 0.00 8,600 8,900 8,600 30,400 267,520,000
22/04/2015 8,800 0.00 ■■ 0.00 8,800 8,900 8,800 9,800 86,240,000
21/04/2015 8,800 0.00 ■■ 0.00 9,000 9,000 8,800 60,600 533,280,000
20/04/2015 8,800 0.80 ▲ 10.00 8,000 8,800 8,000 164,700 1,449,360,000
17/04/2015 8,000 0.00 ■■ 0.00 8,000 8,100 7,900 49,150 393,200,000
16/04/2015 8,000 0.20 ▲ 2.56 7,800 8,000 7,700 57,668 461,344,000
15/04/2015 7,800 0.00 ■■ 0.00 7,800 7,900 7,800 20,300 158,340,000
14/04/2015 7,800 -0.10 ▼ -1.27 7,800 7,800 7,800 12,000 93,600,000
13/04/2015 7,900 0.20 ▲ 2.60 7,700 7,900 7,700 10,500 82,950,000
10/04/2015 7,700 -0.10 ▼ -1.28 7,800 7,800 7,700 32,500 250,250,000
09/04/2015 7,800 -0.20 ▼ -2.50 7,900 7,900 7,700 16,500 128,700,000
08/04/2015 8,000 0.30 ▲ 3.90 7,800 8,100 7,700 11,600 92,800,000
07/04/2015 7,700 0.20 ▲ 2.67 7,700 7,700 7,700 1,000 7,700,000
06/04/2015 7,500 0.30 ▲ 4.17 7,600 7,600 7,500 8,100 60,750,000
03/04/2015 7,200 -0.60 ▼ -7.69 7,500 7,800 7,200 22,300 160,560,000
02/04/2015 7,800 -0.10 ▼ -1.27 7,600 7,800 7,600 2,500 19,500,000
01/04/2015 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 0 0
31/03/2015 7,900 0.20 ▲ 2.60 7,900 7,900 7,900 100 790,000
30/03/2015 7,700 -0.30 ▼ -3.75 7,900 7,900 7,700 10,000 77,000,000
27/03/2015 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 0 0
26/03/2015 8,000 0.00 ■■ 0.00 8,000 8,200 7,900 8,000 64,000,000
25/03/2015 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 0 0
24/03/2015 8,000 0.20 ▲ 2.56 7,700 8,000 7,700 2,100 16,800,000
23/03/2015 7,800 0.10 ▲ 1.30 7,700 7,800 7,700 17,400 135,720,000
20/03/2015 7,700 0.00 ■■ 0.00 7,700 7,700 7,700 4,000 30,800,000
19/03/2015 7,700 0.00 ■■ 0.00 7,700 7,700 7,700 6,000 46,200,000
18/03/2015 7,700 -0.30 ▼ -3.75 7,700 7,700 7,700 3,000 23,100,000
17/03/2015 8,000 0.50 ▲ 6.67 8,000 8,000 8,000 2,000 16,000,000
16/03/2015 7,500 -0.30 ▼ -3.85 7,800 7,800 7,500 17,000 127,500,000
13/03/2015 7,800 0.00 ■■ 0.00 7,800 7,800 7,800 2,500 19,500,000
12/03/2015 7,800 -0.20 ▼ -2.50 7,800 7,800 7,800 8,000 62,400,000
11/03/2015 8,000 0.10 ▲ 1.27 7,800 8,000 7,800 1,500 12,000,000
10/03/2015 7,900 0.20 ▲ 2.60 7,800 7,900 7,600 9,910 78,289,000
09/03/2015 7,700 0.00 ■■ 0.00 7,700 7,700 7,700 0 0
06/03/2015 7,700 -0.60 ▼ -7.23 7,700 7,700 7,700 3,600 27,720,000
05/03/2015 8,300 -0.10 ▼ -1.19 7,800 8,300 7,600 13,100 108,730,000
04/03/2015 8,400 0.00 ■■ 0.00 8,400 8,400 8,400 0 0
03/03/2015 8,400 0.00 ■■ 0.00 8,400 8,500 7,800 7,000 58,800,000
02/03/2015 8,400 0.00 ■■ 0.00 7,700 8,400 7,700 200 1,680,000
27/02/2015 8,400 0.50 ▲ 6.33 8,500 8,500 7,600 2,700 22,680,000
26/02/2015 7,900 -0.60 ▼ -7.06 7,700 8,400 7,700 4,900 38,710,000
25/02/2015 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 0 0
24/02/2015 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 0 0
13/02/2015 8,500 0.20 ▲ 2.41 7,600 8,500 7,600 300 2,550,000
12/02/2015 8,300 0.50 ▲ 6.41 8,300 8,300 8,300 3,600 29,880,000
11/02/2015 7,800 0.10 ▲ 1.30 8,400 8,400 7,800 4,500 35,100,000
10/02/2015 7,700 -0.80 ▼ -9.41 7,800 7,800 7,700 7,100 54,670,000
09/02/2015 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 0 0
06/02/2015 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 0 0
05/02/2015 8,500 0.60 ▲ 7.59 8,500 8,500 8,500 100 850,000
04/02/2015 7,900 0.10 ▲ 1.28 7,600 7,900 7,600 3,100 24,490,000
03/02/2015 7,800 -0.20 ▼ -2.50 7,400 8,000 7,400 13,800 107,640,000
02/02/2015 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 0 0
30/01/2015 8,000 0.00 ■■ 0.00 7,800 8,000 7,700 3,500 28,000,000
29/01/2015 8,000 0.20 ▲ 2.56 8,000 8,000 7,700 15,000 120,000,000
28/01/2015 7,800 -0.30 ▼ -3.70 7,800 7,900 7,800 11,600 90,480,000
27/01/2015 8,100 0.00 ■■ 0.00 8,000 8,100 7,900 5,500 44,550,000
26/01/2015 8,100 0.00 ■■ 0.00 8,700 8,700 8,000 15,100 122,310,000
23/01/2015 8,100 -0.20 ▼ -2.41 8,100 8,100 8,000 21,800 176,580,000
22/01/2015 8,300 -0.30 ▼ -3.49 8,200 8,300 8,000 42,500 352,750,000
21/01/2015 8,600 -0.30 ▼ -3.37 8,300 8,600 8,300 8,100 69,660,000
20/01/2015 8,900 0.60 ▲ 7.23 8,300 8,900 8,300 300 2,670,000
19/01/2015 8,300 -0.30 ▼ -3.49 8,800 8,800 8,300 3,600 29,880,000
16/01/2015 8,600 0.30 ▲ 3.61 8,300 8,600 8,300 26,900 231,340,000
15/01/2015 8,300 0.00 ■■ 0.00 8,300 8,300 8,100 11,450 95,035,000
14/01/2015 8,300 0.00 ■■ 0.00 8,100 8,300 7,900 14,100 117,030,000
13/01/2015 8,300 0.30 ▲ 3.75 7,800 8,300 7,800 10,000 83,000,000
12/01/2015 8,000 -0.30 ▼ -3.61 8,400 8,400 8,000 10,300 82,400,000
09/01/2015 8,300 0.00 ■■ 0.00 8,200 8,300 8,000 18,400 152,720,000
08/01/2015 8,300 -0.30 ▼ -3.49 8,400 8,400 8,100 3,600 29,880,000
07/01/2015 8,600 0.20 ▲ 2.38 9,000 9,000 8,600 600 5,160,000
06/01/2015 8,400 0.00 ■■ 0.00 8,000 8,400 8,000 12,700 106,680,000
05/01/2015 8,400 -0.10 ▼ -1.18 7,700 8,500 7,700 5,700 47,880,000
31/12/2014 8,500 0.30 ▲ 3.66 8,200 8,800 7,900 13,400 113,900,000
30/12/2014 8,200 0.00 ■■ 0.00 8,200 8,300 8,200 6,500 53,300,000
29/12/2014 8,200 0.00 ■■ 0.00 8,200 8,200 7,900 22,450 184,090,000
26/12/2014 8,200 -0.10 ▼ -1.20 8,200 8,300 8,200 13,201 108,248,200
25/12/2014 8,300 -0.30 ▼ -3.49 9,000 9,000 8,300 26,100 216,630,000
24/12/2014 8,600 0.20 ▲ 2.38 8,500 8,900 8,300 46,500 399,900,000
23/12/2014 8,400 -0.10 ▼ -1.18 8,300 8,400 8,200 21,415 179,886,000
22/12/2014 8,500 0.00 ■■ 0.00 8,400 8,500 8,100 10,100 85,850,000
19/12/2014 8,500 -0.10 ▼ -1.16 8,300 8,500 8,200 24,800 210,800,000
18/12/2014 8,600 0.20 ▲ 2.38 8,400 8,800 8,200 5,800 49,880,000
17/12/2014 8,400 -0.50 ▼ -5.62 8,900 8,900 8,400 50,100 420,840,000
16/12/2014 8,900 -0.10 ▼ -1.11 9,000 9,400 8,800 53,500 476,150,000
15/12/2014 9,000 -0.20 ▼ -2.17 8,900 9,200 8,500 35,900 323,100,000
12/12/2014 9,200 -0.10 ▼ -1.08 9,800 10,000 9,200 62,701 576,849,200
11/12/2014 9,300 0.80 ▲ 9.41 9,300 9,300 9,200 100,420 933,906,000
10/12/2014 8,500 0.70 ▲ 8.97 7,800 8,500 7,800 96,590 821,015,000
09/12/2014 7,800 0.10 ▲ 1.30 7,900 8,000 7,700 23,000 179,400,000
08/12/2014 7,700 -0.30 ▼ -3.75 7,500 7,700 7,400 10,100 77,770,000
05/12/2014 8,000 0.00 ■■ 0.00 8,000 8,000 7,500 30,200 241,600,000
04/12/2014 8,000 0.50 ▲ 6.67 7,700 8,000 7,700 29,600 236,800,000
03/12/2014 7,500 -0.30 ▼ -3.85 7,500 7,500 7,400 3,700 27,750,000
02/12/2014 7,800 0.30 ▲ 4.00 7,800 7,800 7,800 500 3,900,000
01/12/2014 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 4,400 33,000,000
28/11/2014 7,500 0.00 ■■ 0.00 7,700 7,700 7,500 9,000 67,500,000
27/11/2014 7,500 0.00 ■■ 0.00 7,400 7,600 7,400 22,700 170,250,000
26/11/2014 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 0 0
25/11/2014 7,500 0.10 ▲ 1.35 7,500 7,500 7,500 200 1,500,000
24/11/2014 7,400 -0.10 ▼ -1.33 7,400 7,400 7,400 200 1,480,000
21/11/2014 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 0 0
20/11/2014 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 1,600 12,000,000
19/11/2014 7,500 -0.10 ▼ -1.32 7,300 7,700 7,300 5,300 39,750,000
18/11/2014 7,600 0.20 ▲ 2.70 7,600 7,600 7,600 100 760,000
17/11/2014 7,400 0.10 ▲ 1.37 7,400 7,500 7,400 10,200 75,480,000
14/11/2014 7,300 0.00 ■■ 0.00 7,100 7,300 7,100 2,700 19,710,000
13/11/2014 7,300 0.20 ▲ 2.82 7,300 7,300 7,300 500 3,650,000
12/11/2014 7,100 -0.30 ▼ -4.05 7,200 7,200 7,100 3,000 21,300,000
11/11/2014 7,400 -0.10 ▼ -1.33 7,100 7,400 7,100 9,200 68,080,000
10/11/2014 7,500 0.10 ▲ 1.35 7,500 7,500 7,500 100 750,000
07/11/2014 7,400 0.00 ■■ 0.00 7,400 7,400 7,400 0 0
06/11/2014 7,400 0.10 ▲ 1.37 7,100 7,400 7,100 600 4,440,000
05/11/2014 7,300 0.20 ▲ 2.82 7,400 7,400 7,100 2,800 20,440,000
04/11/2014 7,100 -0.10 ▼ -1.39 7,200 7,200 7,100 6,000 42,600,000
03/11/2014 7,200 0.00 ■■ 0.00 7,100 7,200 7,100 6,000 43,200,000
31/10/2014 7,200 -0.10 ▼ -1.37 7,200 7,200 7,100 6,200 44,640,000
30/10/2014 7,300 0.20 ▲ 2.82 7,300 7,300 7,300 100 730,000
29/10/2014 7,100 0.10 ▲ 1.43 7,000 7,100 7,000 7,000 49,700,000
28/10/2014 7,000 -0.10 ▼ -1.41 6,900 7,000 6,900 2,000 14,000,000
27/10/2014 7,100 -0.10 ▼ -1.39 7,000 7,100 6,900 3,200 22,720,000
24/10/2014 7,200 0.00 ■■ 0.00 7,000 7,200 7,000 5,700 41,040,000
23/10/2014 7,200 -0.20 ▼ -2.70 7,300 7,300 7,000 51,800 372,960,000
22/10/2014 7,400 -0.20 ▼ -2.63 7,600 7,600 7,300 18,625 137,825,000
21/10/2014 7,600 0.00 ■■ 0.00 7,600 7,600 7,600 0 0
20/10/2014 7,600 -0.20 ▼ -2.56 7,600 7,600 7,300 4,300 32,680,000
17/10/2014 7,800 0.00 ■■ 0.00 7,400 7,800 7,400 1,700 13,260,000
16/10/2014 7,800 0.20 ▲ 2.63 7,500 8,100 7,500 21,250 165,750,000
15/10/2014 7,600 -0.10 ▼ -1.30 7,600 7,600 7,400 18,100 137,560,000
14/10/2014 7,700 -0.60 ▼ -7.23 8,200 8,200 7,700 800 6,160,000
13/10/2014 8,300 0.70 ▲ 9.21 8,300 8,300 8,300 100 830,000
10/10/2014 7,600 -0.30 ▼ -3.80 8,100 8,100 7,600 15,700 119,320,000
09/10/2014 7,900 0.30 ▲ 3.95 7,800 8,000 7,700 35,400 279,660,000
08/10/2014 7,600 0.10 ▲ 1.33 7,400 7,800 7,400 31,800 241,680,000
07/10/2014 7,500 0.20 ▲ 2.74 7,400 7,500 7,400 21,600 162,000,000
06/10/2014 7,300 0.10 ▲ 1.39 7,200 7,400 7,200 10,600 77,380,000
03/10/2014 7,200 0.00 ■■ 0.00 7,200 7,200 7,200 0 0
02/10/2014 7,200 0.10 ▲ 1.41 7,100 7,200 7,000 12,200 87,840,000
01/10/2014 7,100 0.00 ■■ 0.00 7,000 7,100 7,000 5,800 41,180,000
30/09/2014 7,100 0.00 ■■ 0.00 6,900 7,100 6,900 5,300 37,630,000
29/09/2014 7,100 -0.10 ▼ -1.39 6,900 7,100 6,900 7,100 50,410,000
26/09/2014 7,200 -0.10 ▼ -1.37 7,100 7,300 7,000 13,300 95,760,000
25/09/2014 7,300 0.00 ■■ 0.00 7,300 7,300 7,300 0 0
24/09/2014 7,300 -0.10 ▼ -1.35 7,200 7,300 6,900 9,200 67,160,000
23/09/2014 7,400 0.20 ▲ 2.78 7,600 7,600 7,300 1,800 13,320,000
22/09/2014 7,200 -0.20 ▼ -2.70 7,600 8,000 7,200 9,200 66,240,000
19/09/2014 7,400 0.00 ■■ 0.00 7,400 7,400 7,400 0 0
18/09/2014 7,400 0.00 ■■ 0.00 7,200 7,400 7,200 10,000 74,000,000
17/09/2014 7,400 0.20 ▲ 2.78 7,200 7,400 7,100 4,200 31,080,000
16/09/2014 7,200 0.10 ▲ 1.41 7,000 7,200 7,000 3,300 23,760,000
15/09/2014 7,100 0.00 ■■ 0.00 7,000 7,100 7,000 30,200 214,420,000
12/09/2014 7,100 0.10 ▲ 1.43 7,000 7,100 7,000 7,800 55,380,000
11/09/2014 7,000 0.00 ■■ 0.00 7,000 7,000 6,900 7,000 49,000,000
10/09/2014 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 7,000 49,000,000
09/09/2014 7,000 -0.70 ▼ -9.09 7,100 7,100 7,000 8,000 56,000,000
08/09/2014 7,700 0.60 ▲ 8.45 7,700 7,700 7,700 2,100 16,170,000
05/09/2014 7,100 -0.20 ▼ -2.74 7,000 7,100 7,000 21,200 150,520,000
04/09/2014 7,300 0.20 ▲ 2.82 7,300 7,300 6,900 5,300 38,690,000
03/09/2014 7,100 0.20 ▲ 2.90 7,200 7,200 6,900 18,900 134,190,000
29/08/2014 6,900 0.00 ■■ 0.00 7,300 7,300 6,900 11,250 77,625,000
28/08/2014 6,900 0.00 ■■ 0.00 6,900 6,900 6,900 5,000 34,500,000
27/08/2014 6,900 0.00 ■■ 0.00 7,400 7,400 6,900 12,500 86,250,000
26/08/2014 6,900 0.00 ■■ 0.00 6,900 6,900 6,900 3,000 20,700,000
25/08/2014 6,900 -0.30 ▼ -4.17 6,900 7,000 6,900 2,500 17,250,000
22/08/2014 7,200 0.30 ▲ 4.35 6,800 7,200 6,800 500 3,600,000
21/08/2014 6,900 0.00 ■■ 0.00 6,900 6,900 6,700 15,300 105,570,000
20/08/2014 6,900 -0.20 ▼ -2.82 7,100 7,700 6,900 1,500 10,350,000
19/08/2014 7,100 0.60 ▲ 9.23 6,900 7,100 6,900 3,900 27,690,000
18/08/2014 6,500 0.10 ▲ 1.56 7,000 7,000 6,400 11,400 74,100,000
15/08/2014 6,400 -0.30 ▼ -4.48 6,300 7,000 6,300 14,400 92,160,000
14/08/2014 6,700 -0.70 ▼ -9.46 6,800 6,800 6,700 15,100 101,170,000
13/08/2014 7,400 0.00 ■■ 0.00 7,400 7,400 7,400 100 740,000
12/08/2014 7,400 0.40 ▲ 5.71 7,400 7,400 7,400 5,000 37,000,000
11/08/2014 7,000 -0.60 ▼ -7.89 7,100 7,500 7,000 1,000 7,000,000
08/08/2014 7,600 0.00 ■■ 0.00 7,600 7,600 7,600 0 0
07/08/2014 7,600 0.00 ■■ 0.00 7,600 7,600 7,600 1,000 7,600,000
06/08/2014 7,600 0.00 ■■ 0.00 7,600 7,600 7,600 0 0
05/08/2014 7,600 0.00 ■■ 0.00 7,600 7,600 7,600 0 0
04/08/2014 7,600 0.00 ■■ 0.00 7,600 7,600 7,600 0 0
01/08/2014 7,600 0.00 ■■ 0.00 7,600 7,600 7,600 0 0
31/07/2014 7,600 0.30 ▲ 4.11 7,300 7,600 7,300 900 6,840,000
30/07/2014 7,300 0.20 ▲ 2.82 7,300 7,300 7,300 700 5,110,000
29/07/2014 7,100 0.30 ▲ 4.41 7,400 7,400 7,000 600 4,260,000
28/07/2014 6,800 -0.50 ▼ -6.85 7,100 7,100 6,800 14,400 97,920,000
25/07/2014 7,300 0.20 ▲ 2.82 7,200 7,500 7,200 10,000 73,000,000
24/07/2014 7,100 -0.70 ▼ -8.97 7,100 7,500 7,100 17,200 122,120,000
23/07/2014 7,800 -0.30 ▼ -3.70 7,300 7,800 7,300 2,700 21,060,000
22/07/2014 8,100 0.60 ▲ 8.00 7,500 8,100 7,500 3,200 25,920,000
21/07/2014 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 100 750,000
18/07/2014 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 100 750,000
17/07/2014 7,500 -0.20 ▼ -2.60 7,100 7,500 7,100 600 4,500,000
16/07/2014 7,700 0.30 ▲ 4.05 7,500 7,700 7,500 700 5,390,000
15/07/2014 7,400 0.00 ■■ 0.00 6,800 7,400 6,800 4,000 29,600,000
14/07/2014 7,400 0.00 ■■ 0.00 6,800 7,400 6,800 2,500 18,500,000
11/07/2014 7,400 -0.10 ▼ -1.33 7,500 8,200 6,800 4,200 31,080,000
10/07/2014 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 300 2,250,000
09/07/2014 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 0 0
08/07/2014 7,500 0.10 ▲ 1.35 7,500 7,500 7,500 3,000 22,500,000
07/07/2014 7,400 0.00 ■■ 0.00 7,400 7,400 7,400 0 0
04/07/2014 7,400 0.20 ▲ 2.78 7,200 7,900 6,800 15,200 112,480,000
03/07/2014 7,200 0.00 ■■ 0.00 7,200 7,200 7,200 0 0
02/07/2014 7,200 0.60 ▲ 9.09 6,700 7,200 6,600 6,500 46,800,000
01/07/2014 6,600 -0.10 ▼ -1.49 6,700 6,700 6,600 3,500 23,100,000
30/06/2014 6,700 -0.20 ▼ -2.90 6,400 6,700 6,400 2,200 14,740,000
27/06/2014 6,900 0.00 ■■ 0.00 6,900 6,900 6,900 0 0
26/06/2014 6,900 0.20 ▲ 2.99 6,600 6,900 6,600 1,100 7,590,000
25/06/2014 6,700 -0.30 ▼ -4.29 6,700 6,700 6,500 3,700 24,790,000
24/06/2014 7,000 0.20 ▲ 2.94 6,800 7,000 6,800 5,000 35,000,000
23/06/2014 6,800 0.60 ▲ 9.68 6,800 6,800 6,800 500 3,400,000
20/06/2014 6,200 -0.50 ▼ -7.46 6,800 6,800 6,200 8,000 49,600,000
19/06/2014 6,700 -0.20 ▼ -2.90 6,700 6,700 6,700 5,200 34,840,000
18/06/2014 6,900 0.00 ■■ 0.00 6,900 6,900 6,900 0 0
17/06/2014 6,900 0.00 ■■ 0.00 6,900 7,000 6,400 16,800 115,920,000
16/06/2014 6,900 0.00 ■■ 0.00 6,500 6,900 6,500 2,700 18,630,000
13/06/2014 6,900 0.10 ▲ 1.47 6,900 6,900 6,900 5,000 34,500,000
12/06/2014 6,800 0.00 ■■ 0.00 7,000 7,000 6,500 12,500 85,000,000
11/06/2014 6,800 -0.20 ▼ -2.86 6,300 6,800 6,300 3,900 26,520,000
10/06/2014 7,000 0.40 ▲ 6.06 7,000 7,000 7,000 300 2,100,000
09/06/2014 6,600 0.20 ▲ 3.12 6,900 6,900 6,300 16,100 106,260,000
06/06/2014 6,400 0.00 ■■ 0.00 6,400 6,400 6,400 2,100 13,440,000
05/06/2014 6,400 0.00 ■■ 0.00 6,400 6,400 6,100 4,700 30,080,000
04/06/2014 6,400 0.30 ▲ 4.92 6,400 6,400 6,400 200 1,280,000
03/06/2014 6,100 0.10 ▲ 1.67 6,000 6,100 6,000 2,200 13,420,000
02/06/2014 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 0 0
30/05/2014 6,000 -0.10 ▼ -1.64 5,900 6,000 5,800 4,000 24,000,000
29/05/2014 6,100 0.10 ▲ 1.67 6,000 6,100 6,000 5,600 34,160,000
28/05/2014 6,000 -0.20 ▼ -3.23 6,000 6,000 6,000 200 1,200,000
27/05/2014 6,200 0.50 ▲ 8.77 5,900 6,200 5,900 4,300 26,660,000
26/05/2014 5,700 -0.20 ▼ -3.39 5,900 5,900 5,700 6,300 35,910,000
23/05/2014 5,900 0.00 ■■ 0.00 5,900 5,900 5,900 700 4,130,000
22/05/2014 5,900 0.00 ■■ 0.00 5,900 5,900 5,900 0 0
21/05/2014 5,900 0.10 ▲ 1.72 5,800 6,200 5,800 3,600 21,240,000
20/05/2014 5,800 -0.10 ▼ -1.69 5,900 5,900 5,800 15,400 89,320,000
19/05/2014 5,900 0.00 ■■ 0.00 6,100 6,100 5,800 8,700 51,330,000
16/05/2014 5,900 0.40 ▲ 7.27 5,900 5,900 5,300 1,700 10,030,000
15/05/2014 5,500 -0.20 ▼ -3.51 5,500 6,200 5,500 3,000 16,500,000
14/05/2014 5,700 0.10 ▲ 1.79 5,700 5,700 5,700 3,500 19,950,000
13/05/2014 5,600 -0.20 ▼ -3.45 5,300 5,800 5,300 1,800 10,080,000
12/05/2014 5,800 0.40 ▲ 7.41 5,800 5,800 5,800 200 1,160,000
09/05/2014 5,400 0.00 ■■ 0.00 5,200 5,400 5,200 2,700 14,580,000
08/05/2014 5,400 -0.60 ▼ -10.00 6,600 6,600 5,400 40,000 216,000,000
07/05/2014 6,000 -0.10 ▼ -1.64 5,900 6,400 5,900 4,300 25,800,000
06/05/2014 6,100 0.10 ▲ 1.67 6,100 6,100 6,100 100 610,000
05/05/2014 6,000 -0.10 ▼ -1.64 6,100 6,100 6,000 22,200 133,200,000
29/04/2014 6,100 -0.10 ▼ -1.61 6,200 6,200 6,100 600 3,660,000
28/04/2014 6,200 -0.10 ▼ -1.59 6,800 6,800 6,100 28,300 175,460,000
25/04/2014 6,300 0.30 ▲ 5.00 6,000 6,300 6,000 1,600 10,080,000
24/04/2014 6,000 0.20 ▲ 3.45 6,000 6,100 6,000 8,400 50,400,000
23/04/2014 5,800 -0.20 ▼ -3.33 6,000 6,000 5,800 6,700 38,860,000
22/04/2014 6,000 0.10 ▲ 1.69 6,300 6,300 5,900 27,600 165,600,000
21/04/2014 5,900 -0.20 ▼ -3.28 6,000 6,000 5,900 8,000 47,200,000
18/04/2014 6,100 -0.50 ▼ -7.58 6,500 6,500 6,100 18,900 115,290,000
17/04/2014 6,600 -0.10 ▼ -1.49 6,400 6,600 6,300 7,500 49,500,000
16/04/2014 6,700 -0.70 ▼ -9.46 6,900 7,000 6,700 8,900 59,630,000
15/04/2014 7,400 -0.30 ▼ -3.90 7,300 7,400 7,200 10,700 79,180,000
14/04/2014 7,700 -0.20 ▼ -2.53 7,600 7,700 7,400 1,400 10,780,000
11/04/2014 7,900 0.00 ■■ 0.00 7,400 7,900 7,400 1,100 8,690,000
10/04/2014 7,900 0.00 ■■ 0.00 7,400 7,900 7,400 4,200 33,180,000
08/04/2014 7,900 0.00 ■■ 0.00 7,900 7,900 7,400 54,220 428,338,000
07/04/2014 7,900 0.00 ■■ 0.00 7,800 8,200 7,800 20,800 164,320,000
04/04/2014 7,900 0.20 ▲ 2.60 7,600 7,900 7,600 22,000 173,800,000
03/04/2014 7,700 0.00 ■■ 0.00 7,700 7,700 7,600 7,700 59,290,000
02/04/2014 7,700 -0.80 ▼ -9.41 7,700 8,000 7,700 8,400 64,680,000
01/04/2014 8,500 -0.10 ▼ -1.16 7,800 8,500 7,800 200 1,700,000
31/03/2014 8,600 0.00 ■■ 0.00 9,200 9,200 8,600 1,900 16,340,000
28/03/2014 8,600 0.10 ▲ 1.18 8,900 8,900 7,800 6,200 53,320,000
27/03/2014 8,500 0.20 ▲ 2.41 7,500 8,500 7,500 6,600 56,100,000
26/03/2014 8,300 -0.50 ▼ -5.68 9,100 9,100 8,300 10,100 83,830,000
25/03/2014 8,800 0.00 ■■ 0.00 9,000 9,000 8,500 28,500 250,800,000
24/03/2014 8,800 0.60 ▲ 7.32 8,100 8,900 8,100 29,900 263,120,000
21/03/2014 8,200 0.30 ▲ 3.80 7,900 8,200 7,900 11,300 92,660,000
20/03/2014 7,900 0.10 ▲ 1.28 8,200 8,200 7,700 14,700 116,130,000
19/03/2014 7,800 0.10 ▲ 1.30 7,700 7,800 7,700 22,000 171,600,000
18/03/2014 7,700 0.70 ▲ 10.00 7,000 7,700 7,000 59,100 455,070,000
17/03/2014 7,000 0.20 ▲ 2.94 6,800 7,300 6,800 25,640 179,480,000
14/03/2014 6,800 -0.20 ▼ -2.86 7,100 7,100 6,700 23,400 159,120,000
13/03/2014 7,000 0.10 ▲ 1.45 7,300 7,300 6,600 3,400 23,800,000
12/03/2014 6,900 -0.10 ▼ -1.43 7,000 7,000 6,500 13,210 91,149,000
11/03/2014 7,000 0.60 ▲ 9.38 6,600 7,000 6,100 87,200 610,400,000
10/03/2014 6,400 0.40 ▲ 6.67 6,000 6,400 6,000 20,400 130,560,000
07/03/2014 6,000 0.00 ■■ 0.00 6,000 6,200 6,000 6,400 38,400,000
06/03/2014 6,000 0.30 ▲ 5.26 5,800 6,000 5,800 26,300 157,800,000
05/03/2014 5,700 0.00 ■■ 0.00 5,600 5,900 5,600 22,200 126,540,000
04/03/2014 5,700 0.10 ▲ 1.79 5,300 5,700 5,300 5,100 29,070,000
03/03/2014 5,600 -0.40 ▼ -6.67 5,600 5,600 5,600 1,800 10,080,000
28/02/2014 6,000 0.00 ■■ 0.00 5,800 6,000 5,700 11,975 71,850,000
27/02/2014 6,000 0.10 ▲ 1.69 5,900 6,000 5,800 26,400 158,400,000
26/02/2014 5,900 0.00 ■■ 0.00 6,000 6,000 5,700 4,100 24,190,000
25/02/2014 5,900 -0.10 ▼ -1.67 5,700 5,900 5,700 13,800 81,420,000
24/02/2014 6,000 0.50 ▲ 9.09 5,700 6,000 5,700 21,200 127,200,000
21/02/2014 5,500 -0.10 ▼ -1.79 5,600 5,600 5,100 56,200 309,100,000
20/02/2014 5,600 -0.40 ▼ -6.67 6,000 6,000 5,400 47,100 263,760,000
19/02/2014 6,000 0.00 ■■ 0.00 5,800 6,000 5,600 36,100 216,600,000
18/02/2014 6,000 0.30 ▲ 5.26 5,400 6,000 5,200 41,700 250,200,000
17/02/2014 5,700 -0.60 ▼ -9.52 6,000 6,100 5,700 22,700 129,390,000
14/02/2014 6,300 -0.30 ▼ -4.55 6,600 6,600 6,000 4,200 26,460,000
13/02/2014 6,600 -0.30 ▼ -4.35 7,200 7,200 6,500 2,300 15,180,000
12/02/2014 6,900 -0.40 ▼ -5.48 7,400 8,000 6,600 5,000 34,500,000
11/02/2014 7,300 0.10 ▲ 1.39 7,300 7,300 7,300 150 1,095,000
10/02/2014 7,200 0.20 ▲ 2.86 7,200 7,200 7,200 200 1,440,000
07/02/2014 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 0 0
06/02/2014 7,000 0.30 ▲ 4.48 7,000 7,000 7,000 100 700,000
27/01/2014 6,700 0.20 ▲ 3.08 6,700 6,700 6,700 500 3,350,000
24/01/2014 6,500 0.10 ▲ 1.56 6,500 7,000 6,500 500 3,250,000
23/01/2014 6,400 0.10 ▲ 1.59 6,400 6,400 6,400 400 2,560,000
22/01/2014 6,300 0.40 ▲ 6.78 6,300 6,300 6,300 500 3,150,000
21/01/2014 5,900 0.20 ▲ 3.51 5,900 5,900 5,900 200 1,180,000
20/01/2014 5,700 0.50 ▲ 9.62 5,000 5,700 5,000 1,400 7,980,000
17/01/2014 5,200 0.10 ▲ 1.96 5,200 5,200 5,200 300 1,560,000
16/01/2014 5,100 0.10 ▲ 2.00 5,300 5,300 5,000 1,600 8,160,000
15/01/2014 5,000 0.20 ▲ 4.17 5,000 5,000 4,900 5,900 29,500,000
14/01/2014 4,800 0.00 ■■ 0.00 4,800 4,800 4,800 1,800 8,640,000
13/01/2014 4,800 -0.20 ▼ -4.00 4,500 4,800 4,500 2,600 12,480,000
10/01/2014 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 375 1,875,000
09/01/2014 5,000 -0.20 ▼ -3.85 5,000 5,000 5,000 1,100 5,500,000
08/01/2014 5,200 0.00 ■■ 0.00 5,700 5,700 5,000 5,700 29,640,000
07/01/2014 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 0 0
06/01/2014 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 0 0
03/01/2014 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 0 0
02/01/2014 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 200 1,040,000
31/12/2013 5,200 0.10 ▲ 1.96 5,000 5,200 5,000 6,600 34,320,000
30/12/2013 5,100 0.00 ■■ 0.00 5,100 5,100 5,100 0 0
27/12/2013 5,100 0.00 ■■ 0.00 5,100 5,100 5,100 200 1,020,000
26/12/2013 5,100 0.00 ■■ 0.00 5,100 5,100 5,100 350 1,785,000
25/12/2013 5,100 0.00 ■■ 0.00 5,100 5,100 5,100 500 2,550,000
24/12/2013 5,100 0.00 ■■ 0.00 5,100 5,100 5,100 500 2,550,000
23/12/2013 5,100 0.00 ■■ 0.00 5,100 5,100 5,100 200 1,020,000
20/12/2013 5,100 0.00 ■■ 0.00 5,100 5,100 5,100 0 0
19/12/2013 5,100 0.00 ■■ 0.00 5,100 5,100 5,000 400 2,040,000
18/12/2013 5,100 0.00 ■■ 0.00 5,000 5,300 4,800 4,100 20,910,000
17/12/2013 5,100 0.30 ▲ 6.25 5,200 5,200 5,100 600 3,060,000
16/12/2013 4,800 0.40 ▲ 9.09 4,600 4,800 4,600 32,600 156,480,000
13/12/2013 4,400 0.00 ■■ 0.00 4,400 4,400 4,400 0 0
12/12/2013 4,400 0.00 ■■ 0.00 4,400 4,400 4,400 300 1,320,000
11/12/2013 4,400 0.00 ■■ 0.00 4,000 4,400 4,000 400 1,760,000
10/12/2013 4,400 0.00 ■■ 0.00 4,400 4,400 4,300 1,700 7,480,000
09/12/2013 4,400 0.00 ■■ 0.00 4,400 4,400 4,400 2,000 8,800,000
06/12/2013 4,400 0.10 ▲ 2.33 4,400 4,400 4,400 1,500 6,600,000
05/12/2013 4,300 0.00 ■■ 0.00 4,200 4,300 4,200 2,900 12,470,000
04/12/2013 4,300 -0.20 ▼ -4.44 4,500 4,500 4,300 3,100 13,330,000
03/12/2013 4,500 0.10 ▲ 2.27 4,800 4,800 4,500 300 1,350,000
02/12/2013 4,400 0.00 ■■ 0.00 4,400 4,400 4,400 300 1,320,000
29/11/2013 4,400 -0.10 ▼ -2.22 4,400 4,400 4,300 3,000 13,200,000
28/11/2013 4,500 0.10 ▲ 2.27 4,300 4,500 4,300 2,300 10,350,000
27/11/2013 4,400 0.00 ■■ 0.00 4,400 4,400 4,400 1,000 4,400,000
26/11/2013 4,400 0.00 ■■ 0.00 4,400 4,400 4,400 0 0
25/11/2013 4,400 0.20 ▲ 4.76 4,100 4,400 4,100 1,100 4,840,000
22/11/2013 4,200 0.10 ▲ 2.44 4,200 4,200 4,200 500 2,100,000
21/11/2013 4,100 0.10 ▲ 2.50 4,000 4,100 4,000 2,700 11,070,000
20/11/2013 4,000 0.20 ▲ 5.26 3,800 4,000 3,800 1,800 7,200,000
19/11/2013 3,800 -0.30 ▼ -7.32 4,100 4,100 3,700 2,000 7,600,000
18/11/2013 4,100 0.00 ■■ 0.00 4,100 4,100 4,100 500 2,050,000
15/11/2013 4,100 0.00 ■■ 0.00 4,100 4,100 4,100 500 2,050,000
14/11/2013 4,100 0.10 ▲ 2.50 4,100 4,100 4,100 1,000 4,100,000
13/11/2013 4,000 -0.30 ▼ -6.98 3,900 4,000 3,900 2,100 8,400,000
12/11/2013 4,300 0.00 ■■ 0.00 4,100 4,300 4,100 2,000 8,600,000
11/11/2013 4,300 0.30 ▲ 7.50 4,200 4,300 4,200 4,600 19,780,000
08/11/2013 4,000 0.20 ▲ 5.26 3,900 4,000 3,900 5,500 22,000,000
07/11/2013 3,800 0.00 ■■ 0.00 3,700 3,900 3,700 5,500 20,900,000
06/11/2013 3,800 0.20 ▲ 5.56 3,600 3,800 3,600 1,300 4,940,000
05/11/2013 3,600 0.00 ■■ 0.00 3,600 3,600 3,600 300 1,080,000
04/11/2013 3,600 -0.10 ▼ -2.70 3,500 3,600 3,500 300 1,080,000
01/11/2013 3,700 0.20 ▲ 5.71 3,700 3,700 3,700 200 740,000
31/10/2013 3,500 0.00 ■■ 0.00 3,500 3,500 3,500 600 2,100,000
30/10/2013 3,500 0.10 ▲ 2.94 3,500 3,500 3,500 200 700,000
29/10/2013 3,400 0.00 ■■ 0.00 3,400 3,400 3,400 0 0
28/10/2013 3,400 0.30 ▲ 9.68 3,400 3,400 3,400 300 1,020,000
25/10/2013 3,100 -0.30 ▼ -8.82 3,300 3,300 3,100 1,500 4,650,000
24/10/2013 3,400 0.00 ■■ 0.00 3,200 3,400 3,200 2,600 8,840,000
23/10/2013 3,400 0.00 ■■ 0.00 3,400 3,400 3,400 700 2,380,000
22/10/2013 3,400 -0.10 ▼ -2.86 3,400 3,400 3,400 400 1,360,000
21/10/2013 3,500 0.10 ▲ 2.94 3,500 3,500 3,500 300 1,050,000
18/10/2013 3,400 0.10 ▲ 3.03 3,000 3,400 3,000 300 1,020,000
17/10/2013 3,300 0.00 ■■ 0.00 3,300 3,300 3,300 100 330,000
16/10/2013 3,300 0.00 ■■ 0.00 3,300 3,300 3,300 400 1,320,000
15/10/2013 3,300 0.00 ■■ 0.00 3,000 3,300 3,000 500 1,650,000
14/10/2013 3,300 0.10 ▲ 3.12 2,900 3,300 2,900 900 2,970,000
11/10/2013 3,200 0.10 ▲ 3.23 2,900 3,200 2,900 3,500 11,200,000
10/10/2013 3,100 0.20 ▲ 6.90 3,000 3,100 3,000 1,700 5,270,000
09/10/2013 2,900 -0.10 ▼ -3.33 3,100 3,100 2,900 400 1,160,000
08/10/2013 3,000 -0.20 ▼ -6.25 3,000 3,000 3,000 400 1,200,000
07/10/2013 3,200 -0.10 ▼ -3.03 3,200 3,200 3,200 700 2,240,000
04/10/2013 3,300 0.10 ▲ 3.12 3,000 3,300 3,000 2,300 7,590,000
03/10/2013 3,200 0.10 ▲ 3.23 3,100 3,200 3,100 3,400 10,880,000
02/10/2013 3,100 0.00 ■■ 0.00 2,900 3,100 2,900 4,700 14,570,000
01/10/2013 3,100 0.00 ■■ 0.00 3,100 3,100 3,100 500 1,550,000
30/09/2013 3,100 0.00 ■■ 0.00 3,100 3,100 3,100 1,000 3,100,000
27/09/2013 3,100 0.00 ■■ 0.00 3,000 3,100 3,000 1,000 3,100,000
26/09/2013 3,100 0.00 ■■ 0.00 3,100 3,100 3,100 500 1,550,000
25/09/2013 3,100 0.00 ■■ 0.00 2,900 3,100 2,900 3,300 10,230,000
24/09/2013 3,100 0.00 ■■ 0.00 3,100 3,100 3,100 500 1,550,000
23/09/2013 3,100 0.00 ■■ 0.00 3,000 3,100 3,000 600 1,860,000
20/09/2013 3,100 0.00 ■■ 0.00 2,800 3,100 2,800 4,700 14,570,000
19/09/2013 3,100 0.00 ■■ 0.00 3,100 3,100 3,100 800 2,480,000
18/09/2013 3,100 0.00 ■■ 0.00 2,800 3,100 2,800 4,000 12,400,000
17/09/2013 3,100 0.00 ■■ 0.00 2,800 3,100 2,800 5,800 17,980,000
16/09/2013 3,100 0.10 ▲ 3.33 3,000 3,100 2,900 5,100 15,810,000
13/09/2013 3,000 -0.10 ▼ -3.23 3,300 3,300 2,900 600 1,800,000
12/09/2013 3,100 0.00 ■■ 0.00 2,800 3,100 2,800 3,000 9,300,000
11/09/2013 3,100 0.20 ▲ 6.90 2,800 3,100 2,700 7,800 24,180,000
10/09/2013 2,900 -0.10 ▼ -3.33 2,700 3,100 2,700 4,400 12,760,000
09/09/2013 3,000 -0.20 ▼ -6.25 2,900 3,000 2,900 10,100 30,300,000
06/09/2013 3,200 0.00 ■■ 0.00 3,400 3,500 3,000 1,100 3,520,000
05/09/2013 3,200 0.10 ▲ 3.23 3,200 3,200 3,200 2,100 6,720,000
04/09/2013 3,100 -0.10 ▼ -3.12 2,900 3,200 2,900 3,000 9,300,000
03/09/2013 3,200 0.10 ▲ 3.23 3,100 3,200 3,000 3,800 12,160,000
30/08/2013 3,100 0.10 ▲ 3.33 3,100 3,100 3,100 1,000 3,100,000
29/08/2013 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 700 2,100,000
28/08/2013 3,000 0.20 ▲ 7.14 2,700 3,000 2,700 5,500 16,500,000
27/08/2013 2,800 -0.30 ▼ -9.68 3,100 3,100 2,800 700 1,960,000
26/08/2013 3,100 0.10 ▲ 3.33 3,000 3,100 2,800 1,100 3,410,000
23/08/2013 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 1,000 3,000,000
22/08/2013 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 1,200 3,600,000
21/08/2013 3,000 0.10 ▲ 3.45 2,800 3,000 2,800 2,000 6,000,000
20/08/2013 2,900 0.00 ■■ 0.00 2,900 2,900 2,900 200 580,000
19/08/2013 2,900 -0.30 ▼ -9.38 2,900 3,200 2,900 1,500 4,350,000
16/08/2013 3,200 0.00 ■■ 0.00 3,000 3,200 3,000 9,100 29,120,000
15/08/2013 3,200 0.00 ■■ 0.00 3,100 3,200 3,100 1,200 3,840,000
14/08/2013 3,200 0.20 ▲ 6.67 3,100 3,200 3,100 700 2,240,000
13/08/2013 3,000 -0.10 ▼ -3.23 2,800 3,100 2,800 600 1,800,000
12/08/2013 3,100 0.10 ▲ 3.33 2,900 3,100 2,900 2,500 7,750,000
09/08/2013 3,000 -0.10 ▼ -3.23 2,900 3,100 2,900 800 2,400,000
08/08/2013 3,100 -0.20 ▼ -6.06 3,000 3,200 3,000 1,300 4,030,000
07/08/2013 3,300 0.10 ▲ 3.12 2,900 3,300 2,900 900 2,970,000
06/08/2013 3,200 0.20 ▲ 6.67 2,700 3,200 2,700 2,100 6,720,000
05/08/2013 3,000 -0.30 ▼ -9.09 3,000 3,000 3,000 2,500 7,500,000
02/08/2013 3,300 0.30 ▲ 10.00 3,200 3,300 3,200 3,200 10,560,000
01/08/2013 3,000 0.20 ▲ 7.14 2,800 3,000 2,600 600 1,800,000
31/07/2013 2,800 0.00 ■■ 0.00 2,800 3,000 2,800 3,800 10,640,000
30/07/2013 2,800 -0.20 ▼ -6.67 2,700 3,200 2,700 1,700 4,760,000
29/07/2013 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 12,900 38,700,000
26/07/2013 3,000 -0.30 ▼ -9.09 3,100 3,200 3,000 1,300 3,900,000
25/07/2013 3,300 -0.60 ▼ -15.38 3,400 3,400 3,300 30,300 99,990,000
24/07/2013 3,900 -0.10 ▼ -2.50 3,700 3,900 3,600 27,300 106,470,000
23/07/2013 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 1,000 4,000,000
22/07/2013 4,000 0.10 ▲ 2.56 4,000 4,000 4,000 13,600 54,400,000
19/07/2013 3,900 0.10 ▲ 2.63 4,000 4,100 3,900 14,800 57,720,000
18/07/2013 3,800 -0.10 ▼ -2.56 3,900 4,000 3,800 1,600 6,080,000
17/07/2013 3,900 -0.10 ▼ -2.50 4,000 4,000 3,900 500 1,950,000
16/07/2013 4,000 0.30 ▲ 8.11 3,800 4,000 3,800 22,000 88,000,000
15/07/2013 3,700 0.00 ■■ 0.00 4,100 4,100 3,700 7,200 26,640,000
12/07/2013 3,700 -0.30 ▼ -7.50 4,000 4,000 3,700 1,200 4,440,000
11/07/2013 4,000 0.20 ▲ 5.26 4,000 4,000 4,000 500 2,000,000
10/07/2013 3,800 0.10 ▲ 2.70 3,900 4,000 3,800 1,300 4,940,000
09/07/2013 3,700 0.00 ■■ 0.00 3,900 3,900 3,700 700 2,590,000
08/07/2013 3,700 0.00 ■■ 0.00 3,900 3,900 3,700 900 3,330,000
05/07/2013 3,700 -0.40 ▼ -9.76 4,100 4,100 3,700 1,500 5,550,000
04/07/2013 4,100 0.30 ▲ 7.89 3,600 4,100 3,600 200 820,000
03/07/2013 3,800 -0.10 ▼ -2.56 4,100 4,100 3,800 1,600 6,080,000
02/07/2013 3,900 0.10 ▲ 2.63 4,000 4,000 3,900 500 1,950,000
01/07/2013 3,800 0.00 ■■ 0.00 4,000 4,000 3,800 8,800 33,440,000
28/06/2013 3,800 0.10 ▲ 2.70 4,100 4,100 3,800 3,300 12,540,000
27/06/2013 3,700 -0.30 ▼ -7.50 4,100 4,200 3,700 7,200 26,640,000
26/06/2013 4,000 -0.20 ▼ -4.76 4,100 4,200 4,000 500 2,000,000
25/06/2013 4,200 -0.10 ▼ -2.33 4,200 4,200 4,200 100 420,000
24/06/2013 4,300 0.00 ■■ 0.00 4,200 4,300 4,200 4,000 17,200,000
21/06/2013 4,300 0.10 ▲ 2.38 4,300 4,300 4,300 100 430,000
20/06/2013 4,200 -0.20 ▼ -4.55 4,500 4,500 4,200 2,100 8,820,000
19/06/2013 4,400 0.00 ■■ 0.00 4,300 4,400 4,300 3,600 15,840,000
18/06/2013 4,400 0.00 ■■ 0.00 4,100 4,400 4,100 400 1,760,000
17/06/2013 4,400 0.10 ▲ 2.33 4,400 4,400 4,400 100 440,000
14/06/2013 4,300 -0.10 ▼ -2.27 4,400 4,400 4,300 3,000 12,900,000
13/06/2013 4,400 0.00 ■■ 0.00 4,400 4,400 4,400 100 440,000
12/06/2013 4,400 0.00 ■■ 0.00 4,200 4,400 4,200 2,400 10,560,000
11/06/2013 4,400 0.00 ■■ 0.00 4,400 4,400 4,100 1,000 4,400,000
10/06/2013 4,400 0.10 ▲ 2.33 4,300 4,400 4,100 600 2,640,000
07/06/2013 4,300 0.00 ■■ 0.00 4,000 4,400 4,000 2,300 9,890,000
06/06/2013 4,300 -0.10 ▼ -2.27 4,400 4,400 4,300 200 860,000
05/06/2013 4,400 0.00 ■■ 0.00 4,400 4,400 4,400 100 440,000
04/06/2013 4,400 0.20 ▲ 4.76 4,200 4,400 4,200 4,600 20,240,000
03/06/2013 4,200 -0.30 ▼ -6.67 4,200 4,400 4,200 2,500 10,500,000
31/05/2013 4,500 0.10 ▲ 2.27 4,400 4,500 4,400 200 900,000
30/05/2013 4,400 0.10 ▲ 2.33 4,400 4,600 4,100 1,600 7,040,000
29/05/2013 4,300 -0.20 ▼ -4.44 4,200 4,300 4,100 13,500 58,050,000
28/05/2013 4,500 0.30 ▲ 7.14 4,500 4,500 4,500 100 450,000
27/05/2013 4,200 0.00 ■■ 0.00 4,100 4,200 4,100 3,300 13,860,000
24/05/2013 4,200 0.10 ▲ 2.44 4,300 4,300 4,000 400 1,680,000
23/05/2013 4,100 0.10 ▲ 2.50 4,400 4,400 3,800 5,200 21,320,000
22/05/2013 4,000 -0.30 ▼ -6.98 4,000 4,000 4,000 3,200 12,800,000
21/05/2013 4,300 0.00 ■■ 0.00 4,000 4,300 4,000 11,200 48,160,000
20/05/2013 4,300 0.00 ■■ 0.00 4,300 4,300 4,300 100 430,000
17/05/2013 4,300 0.00 ■■ 0.00 4,300 4,300 4,300 100 430,000
16/05/2013 4,300 0.30 ▲ 7.50 4,300 4,300 4,300 100 430,000
15/05/2013 4,000 0.10 ▲ 2.56 4,100 4,100 4,000 400 1,600,000
14/05/2013 3,900 -0.40 ▼ -9.30 4,500 4,500 3,900 7,700 30,030,000
13/05/2013 4,300 -0.10 ▼ -2.27 4,100 4,400 4,100 5,300 22,790,000
10/05/2013 4,400 -0.30 ▼ -6.38 4,300 4,400 4,300 400 1,760,000
09/05/2013 4,700 0.20 ▲ 4.44 4,600 4,700 4,600 200 940,000
08/05/2013 4,500 0.00 ■■ 0.00 4,100 4,500 4,100 200 900,000
07/05/2013 4,500 0.00 ■■ 0.00 4,100 4,500 4,100 200 900,000
06/05/2013 4,500 -0.20 ▼ -4.26 4,300 4,500 4,300 1,400 6,300,000
03/05/2013 4,700 0.00 ■■ 0.00 4,700 4,700 4,700 0 0
02/05/2013 4,700 0.00 ■■ 0.00 4,700 4,700 4,700 100 470,000
26/04/2013 4,700 -0.20 ▼ -4.08 4,500 4,700 4,500 200 940,000
25/04/2013 4,900 0.30 ▲ 6.52 4,200 4,900 4,200 200 980,000
24/04/2013 4,600 -0.20 ▼ -4.17 4,300 4,600 4,300 1,600 7,360,000
23/04/2013 4,800 0.40 ▲ 9.09 4,500 4,800 4,500 300 1,440,000
22/04/2013 4,400 0.20 ▲ 4.76 4,400 4,400 4,400 100 440,000
18/04/2013 4,200 -0.20 ▼ -4.55 4,000 4,400 4,000 300 1,260,000
17/04/2013 4,400 0.00 ■■ 0.00 4,400 4,400 4,400 0 0
16/04/2013 4,400 0.10 ▲ 2.33 4,500 4,500 4,100 1,400 6,160,000
15/04/2013 4,300 -0.30 ▼ -6.52 4,200 4,300 4,200 800 3,440,000
12/04/2013 4,600 0.10 ▲ 2.22 4,600 4,600 4,600 100 460,000
11/04/2013 4,500 -0.20 ▼ -4.26 4,300 4,500 4,300 1,700 7,650,000
10/04/2013 4,700 0.40 ▲ 9.30 4,700 4,700 4,700 100 470,000
09/04/2013 4,300 -0.10 ▼ -2.27 4,500 4,500 4,300 2,100 9,030,000
08/04/2013 4,400 -0.10 ▼ -2.22 4,500 4,500 4,300 3,700 16,280,000
05/04/2013 4,500 -0.20 ▼ -4.26 5,000 5,000 4,500 3,900 17,550,000
04/04/2013 4,700 0.00 ■■ 0.00 4,700 4,700 4,700 0 0
03/04/2013 4,700 0.00 ■■ 0.00 4,700 4,700 4,700 0 0
02/04/2013 4,700 -0.10 ▼ -2.08 4,700 4,700 4,700 100 470,000
01/04/2013 4,800 0.20 ▲ 4.35 4,600 4,800 4,600 900 4,320,000
29/03/2013 4,600 -0.50 ▼ -9.80 4,700 5,000 4,600 1,200 5,520,000
28/03/2013 5,100 0.00 ■■ 0.00 5,100 5,100 5,100 0 0
27/03/2013 5,100 0.20 ▲ 4.08 5,100 5,100 5,100 100 510,000
26/03/2013 4,900 0.10 ▲ 2.08 4,900 4,900 4,900 100 490,000
25/03/2013 4,800 0.10 ▲ 2.13 4,800 4,800 4,800 200 960,000
22/03/2013 4,700 0.00 ■■ 0.00 4,700 4,700 4,700 0 0
21/03/2013 4,700 -0.50 ▼ -9.62 4,800 4,800 4,700 600 2,820,000
20/03/2013 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 0 0
19/03/2013 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 0 0
18/03/2013 5,200 -0.10 ▼ -1.89 5,200 5,200 5,200 100 520,000
15/03/2013 5,300 -0.40 ▼ -7.02 4,800 5,300 4,800 700 3,710,000
14/03/2013 5,700 0.00 ■■ 0.00 5,200 5,700 5,200 1,000 5,700,000
13/03/2013 5,700 0.00 ■■ 0.00 5,700 5,700 5,700 0 0
12/03/2013 5,700 0.10 ▲ 1.79 5,700 5,700 5,600 300 1,710,000
11/03/2013 5,600 0.00 ■■ 0.00 5,600 5,600 5,600 100 560,000
08/03/2013 5,600 0.20 ▲ 3.70 5,700 5,700 5,300 11,500 64,400,000
07/03/2013 5,400 0.10 ▲ 1.89 5,300 5,400 5,300 500 2,700,000
06/03/2013 5,300 0.00 ■■ 0.00 5,300 5,300 5,200 6,000 31,800,000
05/03/2013 5,300 0.10 ▲ 1.92 5,200 5,300 5,200 18,600 98,580,000
04/03/2013 5,200 -0.10 ▼ -1.89 5,200 5,400 5,200 12,100 62,920,000
01/03/2013 5,300 0.10 ▲ 1.92 5,300 5,400 5,000 26,800 142,040,000
28/02/2013 5,200 0.00 ■■ 0.00 5,300 5,300 5,200 23,200 120,640,000
27/02/2013 5,200 0.00 ■■ 0.00 5,200 5,300 5,000 9,700 50,440,000
26/02/2013 5,200 -0.20 ▼ -3.70 5,500 5,500 4,900 1,800 9,360,000
25/02/2013 5,400 0.00 ■■ 0.00 4,900 5,400 4,900 1,100 5,940,000
22/02/2013 5,400 0.00 ■■ 0.00 5,500 5,500 5,300 700 3,780,000
21/02/2013 5,400 0.00 ■■ 0.00 5,300 5,400 5,300 300 1,620,000
20/02/2013 5,400 0.10 ▲ 1.89 5,400 5,400 5,400 100 540,000
19/02/2013 5,300 0.00 ■■ 0.00 5,300 5,400 5,300 1,100 5,830,000
18/02/2013 5,300 0.10 ▲ 1.92 5,300 5,300 5,300 2,400 12,720,000
08/02/2013 5,200 0.00 ■■ 0.00 5,200 5,200 5,000 800 4,160,000
07/02/2013 5,200 0.20 ▲ 4.00 5,200 5,200 5,200 100 520,000
06/02/2013 5,000 0.10 ▲ 2.04 5,000 5,000 4,900 1,200 6,000,000
05/02/2013 4,900 0.00 ■■ 0.00 4,500 4,900 4,500 3,000 14,700,000
04/02/2013 4,900 0.00 ■■ 0.00 4,900 4,900 4,900 100 490,000
01/02/2013 4,900 0.10 ▲ 2.08 4,900 4,900 4,900 100 490,000
31/01/2013 4,800 -0.10 ▼ -2.04 4,500 4,800 4,500 1,000 4,800,000
30/01/2013 4,900 0.00 ■■ 0.00 4,700 4,900 4,700 400 1,960,000
29/01/2013 4,900 0.00 ■■ 0.00 4,700 4,900 4,500 4,900 24,010,000
28/01/2013 4,900 0.10 ▲ 2.08 4,900 4,900 4,900 1,300 6,370,000
25/01/2013 4,800 0.10 ▲ 2.13 4,800 4,800 4,800 0 0
24/01/2013 4,700 0.00 ■■ 0.00 4,500 4,800 4,500 700 3,290,000
23/01/2013 4,700 -0.30 ▼ -6.00 4,500 4,700 4,500 2,100 9,870,000
22/01/2013 5,000 0.10 ▲ 2.04 4,900 5,000 4,500 1,800 9,000,000
21/01/2013 4,900 0.00 ■■ 0.00 4,900 4,900 4,600 3,300 16,170,000
18/01/2013 4,900 -0.10 ▼ -2.00 4,900 4,900 4,900 100 490,000
17/01/2013 5,000 0.10 ▲ 2.04 4,800 5,000 4,800 4,900 24,500,000
16/01/2013 4,900 0.30 ▲ 6.52 4,700 4,900 4,700 4,300 21,070,000
15/01/2013 4,600 0.10 ▲ 2.22 4,600 4,700 4,400 10,800 49,680,000
14/01/2013 4,500 -0.10 ▼ -2.17 4,500 4,600 4,500 2,100 9,450,000
11/01/2013 4,600 0.00 ■■ 0.00 4,700 4,700 4,600 4,100 18,860,000
10/01/2013 4,600 0.10 ▲ 2.22 4,600 4,600 4,600 100 460,000
09/01/2013 4,500 -0.10 ▼ -2.17 4,700 4,700 4,500 7,200 32,400,000
08/01/2013 4,600 0.00 ■■ 0.00 4,700 4,700 4,600 600 2,760,000
07/01/2013 4,600 -0.10 ▼ -2.13 4,700 4,700 4,600 1,300 5,980,000
04/01/2013 4,700 0.00 ■■ 0.00 4,700 4,700 4,700 0 0
03/01/2013 4,700 0.00 ■■ 0.00 4,500 4,700 4,400 3,500 16,450,000
02/01/2013 4,700 0.30 ▲ 6.82 4,700 4,700 4,700 200 940,000
28/12/2012 4,400 0.20 ▲ 4.76 4,300 4,400 4,200 3,500 15,400,000
27/12/2012 4,200 0.00 ■■ 0.00 4,300 4,300 4,200 2,500 10,500,000
26/12/2012 4,200 -0.20 ▼ -4.55 4,300 4,300 4,200 200 840,000
25/12/2012 4,400 0.10 ▲ 2.33 4,400 4,400 4,400 100 440,000
24/12/2012 4,300 0.00 ■■ 0.00 4,400 4,400 4,000 500 2,150,000
21/12/2012 4,300 0.00 ■■ 0.00 4,300 4,300 4,300 0 0
20/12/2012 4,300 -0.10 ▼ -2.27 4,300 4,300 4,300 0 0
19/12/2012 4,400 0.00 ■■ 0.00 4,500 4,500 4,200 2,600 11,440,000
18/12/2012 4,400 0.10 ▲ 2.33 4,400 4,400 4,400 300 1,320,000
17/12/2012 4,300 0.00 ■■ 0.00 4,300 4,300 4,300 3,700 15,910,000
14/12/2012 4,300 0.10 ▲ 2.38 4,400 4,400 4,100 3,700 15,910,000
13/12/2012 4,200 0.00 ■■ 0.00 4,200 4,200 4,200 0 0
12/12/2012 4,200 -0.10 ▼ -2.33 4,500 4,500 4,200 8,700 36,540,000
11/12/2012 4,300 -0.10 ▼ -2.27 4,400 4,400 4,200 1,500 6,450,000
10/12/2012 4,400 0.00 ■■ 0.00 4,500 4,500 4,200 3,400 14,960,000
07/12/2012 4,400 0.00 ■■ 0.00 4,500 4,500 4,400 2,200 9,680,000
06/12/2012 4,400 0.10 ▲ 2.33 4,400 4,400 4,100 800 3,520,000
05/12/2012 4,300 -0.20 ▼ -4.44 4,500 4,500 4,300 2,100 9,030,000
04/12/2012 4,500 0.00 ■■ 0.00 4,200 4,500 4,200 200 900,000
03/12/2012 4,500 0.10 ▲ 2.27 4,500 4,500 4,500 100 450,000
30/11/2012 4,400 0.10 ▲ 2.33 4,400 4,400 4,400 100 440,000
29/11/2012 4,300 0.10 ▲ 2.38 4,000 4,300 4,000 1,200 5,160,000
28/11/2012 4,200 -0.10 ▼ -2.33 4,100 4,200 4,100 3,100 13,020,000
27/11/2012 4,300 -0.10 ▼ -2.27 4,400 4,400 4,000 4,800 20,640,000
26/11/2012 4,400 -0.10 ▼ -2.22 4,200 4,400 4,200 200 880,000
23/11/2012 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 0 0
22/11/2012 4,500 0.00 ■■ 0.00 4,700 4,700 4,200 400 1,800,000
21/11/2012 4,500 0.20 ▲ 4.65 4,600 4,600 4,100 400 1,800,000
20/11/2012 4,300 0.10 ▲ 2.38 4,300 4,300 4,000 1,400 6,020,000
19/11/2012 4,200 0.00 ■■ 0.00 4,200 4,200 4,200 100 420,000
16/11/2012 4,200 0.10 ▲ 2.44 4,200 4,200 4,200 200 840,000
15/11/2012 4,100 0.00 ■■ 0.00 4,100 4,100 4,100 500 2,050,000
14/11/2012 4,100 0.00 ■■ 0.00 4,000 4,100 4,000 1,100 4,510,000
13/11/2012 4,100 0.00 ■■ 0.00 4,100 4,100 3,900 600 2,460,000
12/11/2012 4,100 0.00 ■■ 0.00 4,100 4,100 4,100 100 410,000
09/11/2012 4,100 0.00 ■■ 0.00 4,000 4,100 4,000 400 1,640,000
08/11/2012 4,100 0.10 ▲ 2.50 3,800 4,100 3,800 300 1,230,000
07/11/2012 4,000 0.00 ■■ 0.00 4,000 4,000 3,800 800 3,200,000
06/11/2012 4,000 0.00 ■■ 0.00 4,100 4,100 3,800 1,200 4,800,000
05/11/2012 4,000 -0.10 ▼ -2.44 4,000 4,000 4,000 200 800,000
02/11/2012 4,100 0.00 ■■ 0.00 4,100 4,100 4,100 100 410,000
01/11/2012 4,100 0.00 ■■ 0.00 4,200 4,300 4,100 500 2,050,000
31/10/2012 4,100 0.10 ▲ 2.50 4,100 4,100 4,000 600 2,460,000
30/10/2012 4,000 0.00 ■■ 0.00 4,100 4,100 4,000 600 2,400,000
29/10/2012 4,000 -0.30 ▼ -6.98 4,000 4,000 4,000 3,500 14,000,000
26/10/2012 4,300 0.30 ▲ 7.50 4,300 4,300 4,000 500 2,150,000
25/10/2012 4,000 -0.30 ▼ -6.98 4,000 4,300 4,000 1,200 4,800,000
24/10/2012 4,300 0.00 ■■ 0.00 4,400 4,400 4,000 300 1,290,000
23/10/2012 4,300 0.00 ■■ 0.00 4,000 4,300 4,000 1,200 5,160,000
22/10/2012 4,300 0.00 ■■ 0.00 4,300 4,300 4,000 500 2,150,000
19/10/2012 4,300 0.10 ▲ 2.38 4,300 4,300 4,300 100 430,000
18/10/2012 4,200 0.00 ■■ 0.00 4,200 4,200 4,100 300 1,260,000
17/10/2012 4,200 0.10 ▲ 2.44 4,200 4,200 4,000 1,300 5,460,000
16/10/2012 4,100 0.20 ▲ 5.13 4,000 4,200 4,000 700 2,870,000
15/10/2012 3,900 -0.10 ▼ -2.50 3,900 4,200 3,900 1,000 3,900,000
12/10/2012 4,000 -0.20 ▼ -4.76 4,400 4,400 4,000 6,900 27,600,000
11/10/2012 4,200 0.20 ▲ 5.00 4,200 4,200 4,000 2,900 12,180,000
10/10/2012 4,000 -0.20 ▼ -4.76 4,000 4,400 4,000 1,200 4,800,000
09/10/2012 4,200 0.00 ■■ 0.00 4,200 4,200 4,200 1,900 7,980,000
08/10/2012 4,200 0.00 ■■ 0.00 4,400 4,400 4,000 12,900 54,180,000
05/10/2012 4,200 0.20 ▲ 5.00 4,000 4,200 4,000 1,200 5,040,000
04/10/2012 4,000 -0.20 ▼ -4.76 4,000 4,000 4,000 100 400,000
03/10/2012 4,200 -0.20 ▼ -4.55 4,200 4,200 4,200 0 0
02/10/2012 4,400 0.20 ▲ 4.76 4,300 4,500 4,000 1,200 5,280,000
01/10/2012 4,200 -0.30 ▼ -6.67 4,200 4,500 4,200 1,700 7,140,000
28/09/2012 4,500 -0.30 ▼ -6.25 4,500 4,700 4,400 3,700 16,650,000
27/09/2012 4,800 0.20 ▲ 4.35 4,800 4,800 4,500 500 2,400,000
26/09/2012 4,600 -0.30 ▼ -6.12 4,700 4,700 4,600 300 1,380,000
25/09/2012 4,900 -0.30 ▼ -5.77 4,900 4,900 4,900 400 1,960,000
24/09/2012 5,200 -0.30 ▼ -5.45 5,600 5,600 5,200 400 2,080,000
21/09/2012 5,500 0.10 ▲ 1.85 5,000 5,500 5,000 700 3,850,000
20/09/2012 5,400 0.20 ▲ 3.85 5,500 5,500 5,100 500 2,700,000
19/09/2012 5,200 -0.10 ▼ -1.89 5,600 5,700 5,200 600 3,120,000
18/09/2012 5,300 -0.40 ▼ -7.02 5,700 5,700 5,200 1,400 7,420,000
17/09/2012 5,700 0.30 ▲ 5.56 5,700 5,700 5,200 500 2,850,000
14/09/2012 5,400 -0.70 ▼ -11.48 6,000 6,000 5,400 200 1,080,000
13/09/2012 6,100 -0.10 ▼ -1.61 6,200 6,200 5,600 700 4,270,000
12/09/2012 6,200 0.00 ■■ 0.00 6,100 6,200 5,800 1,900 11,780,000
11/09/2012 6,200 0.10 ▲ 1.64 6,200 6,200 6,200 100 620,000
10/09/2012 6,100 -0.10 ▼ -1.61 6,500 6,500 5,800 1,700 10,370,000
07/09/2012 6,200 -0.40 ▼ -6.06 6,100 6,500 6,100 800 4,960,000
06/09/2012 6,600 -0.10 ▼ -1.49 6,600 6,700 6,300 900 5,940,000
05/09/2012 6,700 0.10 ▲ 1.52 6,700 6,700 6,700 100 670,000
04/09/2012 6,600 -0.10 ▼ -1.49 6,700 6,700 6,500 300 1,980,000
31/08/2012 6,700 0.10 ▲ 1.52 6,700 6,700 6,700 100 670,000
30/08/2012 6,600 0.20 ▲ 3.12 6,600 6,600 6,000 2,000 13,200,000
29/08/2012 6,400 0.10 ▲ 1.59 6,300 6,400 5,900 800 5,120,000
28/08/2012 6,300 0.00 ■■ 0.00 6,400 6,400 6,300 200 1,260,000
27/08/2012 6,300 -0.10 ▼ -1.56 6,000 6,300 6,000 500 3,150,000
24/08/2012 6,400 -0.30 ▼ -4.48 6,900 6,900 6,300 3,900 24,960,000
23/08/2012 6,700 0.10 ▲ 1.52 6,700 6,700 6,700 200 1,340,000
22/08/2012 6,600 0.00 ■■ 0.00 6,600 6,600 6,600 100 660,000
21/08/2012 6,600 -0.10 ▼ -1.49 6,300 6,600 6,300 1,200 7,920,000
20/08/2012 6,700 0.00 ■■ 0.00 6,700 6,700 6,400 2,500 16,750,000
17/08/2012 6,700 0.20 ▲ 3.08 6,700 6,700 6,700 200 1,340,000
16/08/2012 6,500 0.00 ■■ 0.00 6,600 6,600 6,500 1,200 7,800,000
15/08/2012 6,500 0.10 ▲ 1.56 6,200 6,500 6,200 4,300 27,950,000
14/08/2012 6,400 -0.30 ▼ -4.48 6,700 6,700 6,300 2,900 18,560,000
13/08/2012 6,700 -0.20 ▼ -2.90 6,800 6,800 6,500 1,400 9,380,000
10/08/2012 6,900 0.10 ▲ 1.47 6,900 6,900 6,900 100 690,000
09/08/2012 6,800 0.20 ▲ 3.03 6,900 6,900 6,800 200 1,360,000
08/08/2012 6,600 -0.40 ▼ -5.71 7,100 7,100 6,600 1,400 9,240,000
07/08/2012 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 100 700,000
06/08/2012 7,000 0.10 ▲ 1.45 7,000 7,000 6,800 600 4,200,000
03/08/2012 6,900 0.00 ■■ 0.00 6,900 6,900 6,900 0 0
02/08/2012 6,900 0.10 ▲ 1.47 6,900 6,900 6,900 200 1,380,000
01/08/2012 6,800 0.00 ■■ 0.00 6,800 6,800 6,600 1,400 9,520,000
31/07/2012 6,800 -0.50 ▼ -6.85 7,000 7,100 6,800 2,100 14,280,000
30/07/2012 7,300 0.00 ■■ 0.00 7,300 7,300 7,300 100 730,000
27/07/2012 7,300 0.10 ▲ 1.39 7,400 7,400 7,300 300 2,190,000
26/07/2012 7,200 -0.10 ▼ -1.37 7,200 7,500 7,200 400 2,880,000
25/07/2012 7,300 -0.10 ▼ -1.35 7,600 7,600 6,700 9,200 67,160,000
24/07/2012 7,400 0.00 ■■ 0.00 7,700 7,700 6,900 3,000 22,200,000
23/07/2012 7,400 -0.10 ▼ -1.33 7,800 7,800 7,000 1,700 12,580,000
20/07/2012 7,500 -0.10 ▼ -1.32 7,700 7,700 7,100 2,900 21,750,000
19/07/2012 7,600 0.10 ▲ 1.33 7,600 7,600 7,500 2,400 18,240,000
18/07/2012 7,500 -0.20 ▼ -2.60 7,800 7,800 7,200 700 5,250,000
17/07/2012 7,700 -0.30 ▼ -3.75 7,900 7,900 7,700 1,300 10,010,000
16/07/2012 8,000 0.30 ▲ 3.90 8,000 8,000 8,000 500 4,000,000
13/07/2012 7,700 0.00 ■■ 0.00 7,700 7,700 7,600 8,500 65,450,000
12/07/2012 7,700 0.00 ■■ 0.00 7,700 7,700 7,700 300 2,310,000
11/07/2012 7,700 0.00 ■■ 0.00 7,700 7,700 7,700 500 3,850,000
10/07/2012 7,700 -0.10 ▼ -1.28 7,600 7,700 7,300 1,400 10,780,000
09/07/2012 7,800 0.40 ▲ 5.41 7,800 7,800 7,800 300 2,340,000
06/07/2012 7,400 -0.50 ▼ -6.33 7,900 7,900 7,400 3,100 22,940,000
05/07/2012 7,900 0.00 ■■ 0.00 7,400 7,900 7,400 4,400 34,760,000
04/07/2012 7,900 -0.10 ▼ -1.25 7,900 7,900 7,500 14,200 112,180,000
03/07/2012 8,000 0.30 ▲ 3.90 7,200 8,000 7,200 900 7,200,000
02/07/2012 7,700 -0.50 ▼ -6.10 7,700 7,700 7,700 2,800 21,560,000
29/06/2012 8,200 0.20 ▲ 2.50 8,200 8,200 8,200 500 4,100,000
28/06/2012 8,000 -0.20 ▼ -2.44 7,900 8,000 7,900 300 2,400,000
27/06/2012 8,200 0.00 ■■ 0.00 8,300 8,300 7,700 2,900 23,780,000
26/06/2012 8,200 0.40 ▲ 5.13 8,200 8,200 8,200 1,000 8,200,000
25/06/2012 7,800 -0.20 ▼ -2.50 7,500 7,800 7,500 2,900 22,620,000
22/06/2012 8,000 -0.10 ▼ -1.23 7,700 8,000 7,600 1,900 15,200,000
21/06/2012 8,100 0.30 ▲ 3.85 8,100 8,100 8,100 1,000 8,100,000
20/06/2012 7,800 -0.20 ▼ -2.50 7,600 7,800 7,600 1,600 12,480,000
19/06/2012 8,000 0.50 ▲ 6.67 7,800 8,000 7,800 2,400 19,200,000
18/06/2012 7,500 -0.70 ▼ -8.54 7,500 8,100 7,500 8,100 60,750,000
15/06/2012 8,200 0.20 ▲ 2.50 7,500 8,200 7,500 2,300 18,860,000
14/06/2012 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 0 0
13/06/2012 8,000 0.10 ▲ 1.27 8,000 8,000 7,900 1,400 11,200,000
12/06/2012 7,900 0.00 ■■ 0.00 8,200 8,200 7,400 2,300 18,170,000
11/06/2012 7,900 0.10 ▲ 1.28 7,900 7,900 7,800 1,600 12,640,000
08/06/2012 7,800 -0.20 ▼ -2.50 8,300 8,300 7,800 300 2,340,000
07/06/2012 8,000 0.00 ■■ 0.00 8,100 8,100 8,000 6,700 53,600,000
06/06/2012 8,000 0.20 ▲ 2.56 7,600 8,000 7,600 1,600 12,800,000
05/06/2012 7,800 0.20 ▲ 2.63 7,100 7,800 7,100 500 3,900,000
04/06/2012 7,600 -0.70 ▼ -8.43 7,600 7,600 7,600 1,000 7,600,000
01/06/2012 8,300 -0.20 ▼ -2.35 8,300 8,400 7,800 8,000 66,400,000
31/05/2012 8,500 -0.10 ▼ -1.16 8,400 8,500 8,000 5,700 48,450,000
30/05/2012 8,600 0.00 ■■ 0.00 8,600 8,900 8,000 2,800 24,080,000
29/05/2012 8,600 0.00 ■■ 0.00 8,600 8,600 8,600 0 0
28/05/2012 8,600 0.20 ▲ 2.38 8,400 8,600 8,400 1,600 13,760,000
25/05/2012 8,400 0.40 ▲ 5.00 8,300 8,500 7,900 17,100 143,640,000
24/05/2012 8,000 0.00 ■■ 0.00 8,000 8,300 7,500 4,100 32,800,000
23/05/2012 8,000 -0.50 ▼ -5.88 7,800 8,000 7,800 2,400 19,200,000
22/05/2012 8,500 0.00 ■■ 0.00 8,200 8,600 8,200 6,800 57,800,000
21/05/2012 8,500 0.30 ▲ 3.66 8,100 8,500 8,000 3,600 30,600,000
18/05/2012 8,200 -0.40 ▼ -4.65 8,400 8,400 8,000 8,100 66,420,000
17/05/2012 8,600 0.00 ■■ 0.00 8,600 8,700 8,200 3,200 27,520,000
16/05/2012 8,600 0.00 ■■ 0.00 8,500 8,600 8,200 8,200 70,520,000
15/05/2012 8,600 -0.10 ▼ -1.15 8,700 8,700 8,300 9,700 83,420,000
14/05/2012 8,700 0.10 ▲ 1.16 8,700 8,700 8,100 13,500 117,450,000
11/05/2012 8,600 -0.10 ▼ -1.15 8,600 8,600 8,300 12,300 105,780,000
10/05/2012 8,700 -0.30 ▼ -3.33 9,200 9,200 8,500 16,800 146,160,000
09/05/2012 9,000 0.30 ▲ 3.45 9,000 9,000 9,000 100 900,000
08/05/2012 8,700 -0.10 ▼ -1.14 9,200 9,200 8,300 5,000 43,500,000
07/05/2012 8,800 0.50 ▲ 6.02 8,700 8,800 8,400 15,700 138,160,000
04/05/2012 8,300 0.10 ▲ 1.22 8,000 8,300 7,900 1,900 15,770,000
03/05/2012 8,200 -0.10 ▼ -1.20 8,200 8,200 8,200 900 7,380,000
02/05/2012 8,300 -0.10 ▼ -1.19 8,200 8,300 8,200 3,300 27,390,000
27/04/2012 8,400 -0.60 ▼ -6.67 8,400 8,400 8,400 3,100 26,040,000
26/04/2012 9,000 0.10 ▲ 1.12 9,000 9,000 9,000 100 900,000
25/04/2012 8,900 -0.10 ▼ -1.11 9,000 9,000 8,400 5,700 50,730,000
24/04/2012 9,000 0.30 ▲ 3.45 8,800 9,100 8,500 1,800 16,200,000
23/04/2012 8,700 0.20 ▲ 2.35 8,700 8,700 8,700 500 4,350,000
20/04/2012 8,500 0.20 ▲ 2.41 8,200 8,600 7,800 24,300 206,550,000
19/04/2012 8,300 -0.10 ▼ -1.19 8,400 8,400 8,000 7,800 64,740,000
18/04/2012 8,400 0.10 ▲ 1.20 8,200 8,400 8,200 7,200 60,480,000
17/04/2012 8,300 0.00 ■■ 0.00 8,600 8,700 8,300 5,600 46,480,000
16/04/2012 8,300 0.00 ■■ 0.00 8,000 8,500 8,000 6,700 55,610,000
13/04/2012 8,300 -0.30 ▼ -3.49 8,500 8,600 8,300 9,800 81,340,000
12/04/2012 8,600 -0.30 ▼ -3.37 8,900 8,900 8,400 2,300 19,780,000
11/04/2012 8,900 0.20 ▲ 2.30 8,300 8,900 8,300 3,400 30,260,000
10/04/2012 8,700 -0.20 ▼ -2.25 8,800 8,800 8,700 3,900 33,930,000
09/04/2012 8,900 0.00 ■■ 0.00 8,900 8,900 8,900 0 0
06/04/2012 8,900 0.00 ■■ 0.00 8,900 8,900 8,800 1,700 15,130,000
05/04/2012 8,900 0.00 ■■ 0.00 8,800 8,900 8,800 1,400 12,460,000
04/04/2012 8,900 0.10 ▲ 1.14 9,100 9,100 8,900 1,200 10,680,000
03/04/2012 8,800 -0.10 ▼ -1.12 8,800 9,000 8,700 1,200 10,560,000
30/03/2012 8,900 0.00 ■■ 0.00 9,000 9,000 8,400 1,200 10,680,000
29/03/2012 8,900 0.00 ■■ 0.00 8,300 8,900 8,200 3,900 34,710,000
28/03/2012 8,900 0.10 ▲ 1.14 9,000 9,000 8,800 2,600 23,140,000
27/03/2012 8,800 -0.60 ▼ -6.38 9,400 9,500 8,800 2,400 21,120,000
26/03/2012 9,400 0.40 ▲ 4.44 9,400 9,700 9,200 12,900 121,260,000
23/03/2012 9,000 0.00 ■■ 0.00 9,000 9,300 9,000 10,600 95,400,000
22/03/2012 9,000 0.00 ■■ 0.00 9,200 9,200 8,500 7,100 63,900,000
21/03/2012 9,000 0.10 ▲ 1.12 9,000 9,000 8,900 3,800 34,200,000
20/03/2012 8,900 0.00 ■■ 0.00 9,000 9,000 8,600 9,800 87,220,000
19/03/2012 8,900 0.10 ▲ 1.14 9,300 9,300 8,700 8,500 75,650,000
16/03/2012 8,800 0.00 ■■ 0.00 9,000 9,200 8,600 17,000 149,600,000
15/03/2012 8,800 0.10 ▲ 1.15 8,900 9,100 8,600 18,000 158,400,000
14/03/2012 8,700 0.30 ▲ 3.57 8,700 8,700 8,700 7,500 65,250,000
13/03/2012 8,400 0.20 ▲ 2.44 8,700 8,700 8,400 29,500 247,800,000
12/03/2012 8,200 -0.40 ▼ -4.65 8,500 8,900 8,100 39,600 324,720,000
09/03/2012 8,600 -0.20 ▼ -2.27 8,600 8,600 8,400 21,400 184,040,000
08/03/2012 8,800 -0.10 ▼ -1.12 9,200 9,200 8,500 9,000 79,200,000
07/03/2012 8,900 -0.10 ▼ -1.11 9,200 9,200 8,400 18,400 163,760,000
06/03/2012 9,000 0.20 ▲ 2.27 9,100 9,200 8,700 17,100 153,900,000
05/03/2012 8,800 0.60 ▲ 7.32 8,500 8,800 8,400 60,800 535,040,000
02/03/2012 8,200 0.10 ▲ 1.23 8,300 8,600 8,000 11,800 96,760,000
01/03/2012 8,100 -0.10 ▼ -1.22 8,600 8,600 7,900 11,500 93,150,000
29/02/2012 8,200 0.40 ▲ 5.13 8,400 8,700 7,800 12,900 105,780,000
28/02/2012 7,800 -0.30 ▼ -3.70 8,500 8,500 7,800 14,500 113,100,000
27/02/2012 8,100 0.40 ▲ 5.19 8,000 8,200 8,000 16,200 131,220,000
24/02/2012 7,700 0.00 ■■ 0.00 7,800 7,900 7,700 12,100 93,170,000
23/02/2012 7,700 -0.50 ▼ -6.10 7,700 7,700 6,900 20,800 160,160,000
22/02/2012 8,200 -0.10 ▼ -1.20 8,400 8,500 8,000 13,700 112,340,000
21/02/2012 8,300 -0.10 ▼ -1.19 8,300 8,700 8,300 20,000 166,000,000
20/02/2012 8,400 0.60 ▲ 7.69 8,000 8,400 8,000 8,400 70,560,000
17/02/2012 7,800 -0.10 ▼ -1.27 8,000 8,200 7,800 5,300 41,340,000
16/02/2012 7,900 0.30 ▲ 3.95 7,600 8,000 7,600 5,000 39,500,000
15/02/2012 7,600 0.40 ▲ 5.56 7,500 7,800 7,500 34,800 264,480,000
14/02/2012 7,200 -0.30 ▼ -4.00 7,500 7,500 7,200 4,000 28,800,000
13/02/2012 7,500 0.00 ■■ 0.00 7,600 7,600 7,200 3,000 22,500,000
10/02/2012 7,500 -0.20 ▼ -2.60 7,500 7,500 7,500 4,200 31,500,000
09/02/2012 7,700 0.10 ▲ 1.32 7,900 8,000 7,500 4,000 30,800,000
08/02/2012 7,600 0.40 ▲ 5.56 7,500 8,000 7,500 5,900 44,840,000
07/02/2012 7,200 -0.20 ▼ -2.70 7,500 7,800 7,100 7,000 50,400,000
06/02/2012 7,400 0.10 ▲ 1.37 7,500 7,700 7,400 5,500 40,700,000
03/02/2012 7,300 0.00 ■■ 0.00 7,400 7,500 7,100 7,400 54,020,000
02/02/2012 7,300 0.60 ▲ 8.96 7,100 7,400 7,000 18,400 134,320,000
01/02/2012 6,700 -0.10 ▼ -1.47 7,200 7,200 6,700 8,100 54,270,000
31/01/2012 6,800 0.00 ■■ 0.00 7,000 7,100 6,700 6,700 45,560,000
30/01/2012 6,800 0.30 ▲ 4.62 6,800 6,800 6,800 6,500 44,200,000
20/01/2012 6,500 0.10 ▲ 1.56 6,500 6,600 6,500 8,800 57,200,000
19/01/2012 6,400 0.00 ■■ 0.00 6,400 6,500 6,100 20,600 131,840,000
18/01/2012 6,400 0.20 ▲ 3.23 6,300 6,500 6,100 8,400 53,760,000
17/01/2012 6,200 0.00 ■■ 0.00 6,200 6,300 6,100 11,300 70,060,000
16/01/2012 6,200 0.20 ▲ 3.33 6,100 6,300 5,800 15,200 94,240,000
13/01/2012 6,000 0.10 ▲ 1.69 6,000 6,300 5,900 12,300 73,800,000
12/01/2012 5,900 -0.20 ▼ -3.28 6,100 6,200 5,900 9,700 57,230,000
11/01/2012 6,100 0.10 ▲ 1.67 6,300 6,400 6,000 16,300 99,430,000
10/01/2012 6,000 -0.30 ▼ -4.76 6,400 6,400 6,000 6,200 37,200,000
09/01/2012 6,300 0.40 ▲ 6.78 6,300 6,500 6,000 5,500 34,650,000
06/01/2012 5,900 -0.10 ▼ -1.67 6,200 6,300 5,900 7,700 45,430,000
05/01/2012 6,000 0.10 ▲ 1.69 6,000 6,100 6,000 5,900 35,400,000
04/01/2012 5,900 0.20 ▲ 3.51 6,000 6,000 5,800 8,700 51,330,000
03/01/2012 5,700 0.30 ▲ 5.56 5,600 5,900 5,600 12,000 68,400,000
30/12/2011 5,400 -0.20 ▼ -3.57 5,700 5,800 5,400 19,900 107,460,000
29/12/2011 5,600 0.10 ▲ 1.82 5,500 5,600 5,300 4,800 26,880,000
28/12/2011 5,500 0.20 ▲ 3.77 5,500 5,500 5,100 5,800 31,900,000
27/12/2011 5,300 -0.40 ▼ -7.02 5,300 5,400 5,100 6,800 36,040,000
26/12/2011 5,700 0.10 ▲ 1.79 5,300 5,700 5,300 6,700 38,190,000
23/12/2011 5,600 0.10 ▲ 1.82 5,500 5,600 5,300 4,000 22,400,000
22/12/2011 5,500 -0.30 ▼ -5.17 5,500 5,500 5,500 2,500 13,750,000
21/12/2011 5,800 0.10 ▲ 1.75 5,800 5,800 5,800 5,300 30,740,000
20/12/2011 5,700 -0.20 ▼ -3.39 6,200 6,200 5,700 3,200 18,240,000
19/12/2011 5,900 0.00 ■■ 0.00 6,200 6,300 5,900 4,900 28,910,000
16/12/2011 5,900 0.40 ▲ 7.27 5,900 5,900 5,900 200 1,180,000
15/12/2011 5,500 -0.40 ▼ -6.78 6,000 6,200 5,500 1,800 9,900,000
14/12/2011 5,900 0.10 ▲ 1.72 6,000 6,000 5,700 2,900 17,110,000
13/12/2011 5,800 0.10 ▲ 1.75 5,700 6,200 5,700 2,100 12,180,000
12/12/2011 5,700 -0.20 ▼ -3.39 6,000 6,000 5,700 2,600 14,820,000
09/12/2011 5,900 0.00 ■■ 0.00 6,400 6,400 5,800 6,300 37,170,000
08/12/2011 5,900 -0.40 ▼ -6.35 6,400 6,400 5,900 16,400 96,760,000
07/12/2011 6,300 -0.10 ▼ -1.56 6,400 6,400 6,300 1,400 8,820,000
06/12/2011 6,400 0.10 ▲ 1.59 6,400 6,400 6,400 5,000 32,000,000
05/12/2011 6,300 -0.10 ▼ -1.56 6,500 6,700 6,300 12,700 80,010,000
02/12/2011 6,400 0.30 ▲ 4.92 6,300 6,400 6,300 2,500 16,000,000
01/12/2011 6,100 0.10 ▲ 1.67 6,100 6,300 6,100 2,700 16,470,000
30/11/2011 6,000 0.00 ■■ 0.00 6,200 6,200 5,800 5,200 31,200,000
29/11/2011 6,000 -0.10 ▼ -1.64 6,200 6,200 6,000 2,000 12,000,000
28/11/2011 6,100 -0.10 ▼ -1.61 6,500 6,500 5,900 14,000 85,400,000
25/11/2011 6,200 0.20 ▲ 3.33 6,200 6,200 6,200 200 1,240,000
24/11/2011 6,000 -0.40 ▼ -6.25 6,300 6,300 6,000 20,300 121,800,000
23/11/2011 6,400 0.00 ■■ 0.00 6,600 6,700 6,400 7,600 48,640,000
22/11/2011 6,400 -0.30 ▼ -4.48 6,900 6,900 6,400 2,800 17,920,000
21/11/2011 6,700 -0.30 ▼ -4.29 6,700 6,700 6,700 1,000 6,700,000
18/11/2011 7,000 -0.50 ▼ -6.67 7,300 7,300 7,000 12,700 88,900,000
17/11/2011 7,500 -0.40 ▼ -5.06 7,700 7,700 7,500 7,800 58,500,000
16/11/2011 7,900 0.00 ■■ 0.00 8,000 8,000 7,900 3,300 26,070,000
15/11/2011 7,900 -0.10 ▼ -1.25 8,000 8,000 7,900 3,000 23,700,000
14/11/2011 8,000 -0.20 ▼ -2.44 8,300 8,300 8,000 700 5,600,000
11/11/2011 8,200 -0.10 ▼ -1.20 8,300 8,400 8,200 2,900 23,780,000
10/11/2011 8,300 0.10 ▲ 1.22 8,300 8,300 8,200 1,300 10,790,000
09/11/2011 8,200 -0.20 ▼ -2.38 8,400 8,400 8,200 3,900 31,980,000
08/11/2011 8,400 0.00 ■■ 0.00 8,400 8,500 8,200 2,500 21,000,000
07/11/2011 8,400 -0.10 ▼ -1.18 8,500 8,500 8,400 1,800 15,120,000
04/11/2011 8,500 0.00 ■■ 0.00 8,700 8,700 8,500 2,500 21,250,000
03/11/2011 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 3,000 25,500,000
02/11/2011 8,500 -0.20 ▼ -2.30 8,800 8,800 8,300 1,500 12,750,000
01/11/2011 8,700 0.20 ▲ 2.35 8,700 8,700 8,700 1,000 8,700,000
31/10/2011 8,500 -0.10 ▼ -1.16 8,500 8,500 8,500 2,700 22,950,000
28/10/2011 8,600 0.20 ▲ 2.38 8,300 8,800 8,300 6,300 54,180,000
27/10/2011 8,400 -0.10 ▼ -1.18 8,800 8,800 8,300 4,100 34,440,000
26/10/2011 8,500 0.20 ▲ 2.41 8,400 8,500 8,300 4,700 39,950,000
25/10/2011 8,300 -0.10 ▼ -1.19 8,500 8,500 8,300 2,000 16,600,000
24/10/2011 8,400 -0.40 ▼ -4.55 8,500 8,500 8,400 10,500 88,200,000
21/10/2011 8,800 0.30 ▲ 3.53 8,800 8,800 8,500 2,200 19,360,000
20/10/2011 8,500 -0.30 ▼ -3.41 9,200 9,200 8,500 10,900 92,650,000
19/10/2011 8,800 0.30 ▲ 3.53 8,400 8,800 8,400 10,200 89,760,000
18/10/2011 8,500 -0.20 ▼ -2.30 9,000 9,000 8,400 5,300 45,050,000
17/10/2011 8,700 -0.50 ▼ -5.43 8,700 9,300 8,700 1,800 15,660,000
14/10/2011 9,200 0.30 ▲ 3.37 9,300 9,300 9,200 400 3,680,000
13/10/2011 8,900 0.50 ▲ 5.95 8,900 9,000 8,900 700 6,230,000
12/10/2011 8,400 -0.60 ▼ -6.67 9,000 9,000 8,400 2,000 16,800,000
11/10/2011 9,000 -0.50 ▼ -5.26 9,700 9,700 8,900 5,200 46,800,000
10/10/2011 9,500 0.10 ▲ 1.06 9,500 9,500 9,500 100 950,000
07/10/2011 9,400 -0.20 ▼ -2.08 9,800 9,800 9,200 2,900 27,260,000
06/10/2011 9,600 0.40 ▲ 4.35 9,300 9,600 9,300 3,300 31,680,000
05/10/2011 9,200 -0.20 ▼ -2.13 9,600 9,600 9,200 11,800 108,560,000
04/10/2011 9,400 0.00 ■■ 0.00 9,400 9,400 9,400 1,600 15,040,000
03/10/2011 9,400 0.40 ▲ 4.44 9,400 9,400 9,400 100 940,000
30/09/2011 9,000 -0.30 ▼ -3.23 9,000 9,000 9,000 4,300 38,700,000
29/09/2011 9,300 -0.60 ▼ -6.06 9,600 9,600 9,300 17,800 165,540,000
28/09/2011 9,900 0.20 ▲ 2.06 9,800 9,900 9,800 300 2,970,000
27/09/2011 9,700 0.10 ▲ 1.04 9,800 9,800 9,500 3,800 36,860,000
26/09/2011 9,600 0.10 ▲ 1.05 9,600 9,600 9,600 2,000 19,200,000
23/09/2011 9,500 -0.20 ▼ -2.06 9,600 9,800 9,300 6,400 60,800,000
22/09/2011 9,700 0.20 ▲ 2.11 10,000 10,000 9,700 2,600 25,220,000
21/09/2011 9,500 -0.50 ▼ -5.00 9,500 10,000 9,500 11,400 108,300,000
20/09/2011 10,000 0.00 ■■ 0.00 10,000 10,200 9,800 20,700 207,000,000
19/09/2011 10,000 -0.10 ▼ -0.99 10,100 10,100 9,900 6,300 63,000,000
16/09/2011 10,100 0.10 ▲ 1.00 9,700 10,100 9,500 16,700 168,670,000
15/09/2011 10,000 -0.40 ▼ -3.85 10,300 10,300 10,000 10,600 106,000,000
14/09/2011 10,400 -0.40 ▼ -3.70 11,100 11,300 10,300 11,700 121,680,000
13/09/2011 10,800 0.30 ▲ 2.86 10,800 10,800 10,800 39,600 427,680,000
12/09/2011 10,500 0.70 ▲ 7.14 10,000 10,500 9,800 30,800 323,400,000
09/09/2011 9,800 -0.20 ▼ -2.00 10,100 10,100 9,800 10,500 102,900,000
08/09/2011 10,000 0.00 ■■ 0.00 10,400 10,400 9,500 7,500 75,000,000
07/09/2011 10,000 0.80 ▲ 8.70 9,800 10,000 9,700 5,900 59,000,000
06/09/2011 9,200 -0.30 ▼ -3.16 9,200 9,800 9,200 4,500 41,400,000
05/09/2011 9,500 -0.30 ▼ -3.06 10,100 10,100 9,400 11,000 104,500,000
01/09/2011 9,800 -0.20 ▼ -2.00 10,100 10,100 9,800 4,300 42,140,000
31/08/2011 10,000 0.50 ▲ 5.26 9,800 10,000 9,800 2,800 28,000,000
30/08/2011 9,500 -0.20 ▼ -2.06 9,600 10,100 9,500 26,800 254,600,000
29/08/2011 9,700 0.80 ▲ 8.99 9,500 9,700 9,300 17,000 164,900,000
26/08/2011 8,900 -0.60 ▼ -6.32 9,500 9,500 8,900 5,800 51,620,000
25/08/2011 9,500 0.30 ▲ 3.26 9,300 9,500 9,300 2,900 27,550,000
24/08/2011 9,200 -0.50 ▼ -5.15 9,900 9,900 9,200 7,300 67,160,000
23/08/2011 9,700 0.00 ■■ 0.00 10,000 10,100 9,700 6,400 62,080,000
22/08/2011 9,700 0.00 ■■ 0.00 10,000 10,000 9,300 19,500 189,150,000
19/08/2011 9,700 -0.20 ▼ -2.02 9,500 9,800 9,300 9,500 92,150,000
18/08/2011 9,900 0.40 ▲ 4.21 10,100 10,100 9,900 2,000 19,800,000
17/08/2011 9,500 -0.40 ▼ -4.04 10,000 10,000 9,500 3,800 36,100,000
16/08/2011 9,900 -0.20 ▼ -1.98 9,500 9,900 9,500 3,000 29,700,000
15/08/2011 10,100 0.10 ▲ 1.00 10,200 10,200 9,500 4,700 47,470,000
12/08/2011 10,000 0.00 ■■ 0.00 10,100 10,200 9,900 4,000 40,000,000
11/08/2011 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 0 0
10/08/2011 10,000 0.50 ▲ 5.26 10,000 10,000 10,000 3,000 30,000,000
09/08/2011 9,500 -0.70 ▼ -6.86 9,800 9,900 9,500 2,900 27,550,000
08/08/2011 10,200 0.20 ▲ 2.00 9,900 10,200 9,900 1,100 11,220,000
05/08/2011 10,000 0.10 ▲ 1.01 9,900 10,000 9,900 5,700 57,000,000
04/08/2011 9,900 0.90 ▲ 10.00 9,700 9,900 9,700 8,900 88,110,000
03/08/2011 9,000 -0.10 ▼ -1.10 9,700 9,700 8,900 6,500 58,500,000
02/08/2011 9,100 -0.30 ▼ -3.19 9,800 10,000 9,100 14,000 127,400,000
01/08/2011 9,400 0.00 ■■ 0.00 9,500 9,500 9,400 2,000 18,800,000
29/07/2011 9,400 0.00 ■■ 0.00 9,400 9,500 9,400 11,800 110,920,000
28/07/2011 9,400 0.00 ■■ 0.00 9,600 9,600 9,400 11,800 110,920,000
27/07/2011 9,400 0.20 ▲ 2.17 9,000 9,500 9,000 5,700 53,580,000
26/07/2011 9,200 0.00 ■■ 0.00 9,500 9,600 9,200 5,200 47,840,000
25/07/2011 9,200 0.20 ▲ 2.22 9,200 9,200 9,200 500 4,600,000
22/07/2011 9,000 -0.50 ▼ -5.26 9,100 9,100 9,000 1,500 13,500,000
21/07/2011 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 400 3,800,000
20/07/2011 9,500 -0.40 ▼ -4.04 8,800 9,600 8,800 12,500 118,750,000
19/07/2011 9,900 0.50 ▲ 5.32 9,000 10,000 9,000 4,100 40,590,000
18/07/2011 9,400 -0.60 ▼ -6.00 9,400 9,400 9,400 700 6,580,000
15/07/2011 10,000 -0.10 ▼ -0.99 9,900 10,000 9,800 5,300 53,000,000
14/07/2011 10,100 -0.80 ▼ -7.34 10,900 10,900 10,100 4,500 45,450,000
13/07/2011 10,900 0.50 ▲ 4.81 10,600 11,000 10,400 6,400 69,760,000
12/07/2011 10,400 0.40 ▲ 4.00 10,400 10,400 10,300 1,500 15,600,000
11/07/2011 10,000 -0.60 ▼ -5.66 10,600 10,600 10,000 4,000 40,000,000
08/07/2011 10,600 0.50 ▲ 4.95 10,300 10,600 10,300 5,500 58,300,000
07/07/2011 10,100 -0.50 ▼ -4.72 10,700 10,700 10,100 5,600 56,560,000
06/07/2011 10,600 -0.10 ▼ -0.93 10,700 10,800 10,300 2,100 22,260,000
05/07/2011 10,700 0.30 ▲ 2.88 10,000 10,800 10,000 13,300 142,310,000
04/07/2011 10,400 0.00 ■■ 0.00 10,300 10,400 10,300 8,200 85,280,000
01/07/2011 10,400 0.40 ▲ 4.00 10,400 10,400 10,400 2,500 26,000,000
30/06/2011 10,000 -0.70 ▼ -6.54 11,000 11,000 10,000 12,000 120,000,000
29/06/2011 10,700 -0.10 ▼ -0.93 10,700 10,900 10,200 4,900 52,430,000
28/06/2011 10,800 0.00 ■■ 0.00 11,100 11,100 10,000 14,600 157,680,000
27/06/2011 10,800 0.10 ▲ 0.93 11,100 11,100 10,400 15,000 162,000,000
24/06/2011 10,700 0.50 ▲ 4.90 10,700 10,800 10,400 6,500 69,550,000
23/06/2011 10,200 -0.30 ▼ -2.86 11,000 11,000 10,200 22,500 229,500,000
22/06/2011 10,500 -0.30 ▼ -2.78 11,300 11,300 10,500 10,500 110,250,000
21/06/2011 10,800 0.50 ▲ 4.85 11,000 11,000 10,800 11,100 119,880,000
20/06/2011 10,300 -0.50 ▼ -4.63 11,300 11,300 10,300 14,100 145,230,000
17/06/2011 10,800 -0.90 ▼ -7.69 12,000 12,000 10,800 36,900 398,520,000
16/06/2011 11,700 -0.30 ▼ -2.50 11,400 12,200 11,400 22,500 263,250,000
15/06/2011 12,000 -0.30 ▼ -2.44 13,000 13,000 12,000 9,700 116,400,000
14/06/2011 12,300 -0.30 ▼ -2.38 12,600 13,200 12,100 24,600 302,580,000
13/06/2011 12,600 -0.10 ▼ -0.79 12,000 13,000 12,000 13,800 173,880,000
10/06/2011 12,700 0.10 ▲ 0.79 12,900 13,100 12,600 18,100 229,870,000
09/06/2011 12,600 0.20 ▲ 1.61 12,500 12,600 12,400 12,000 151,200,000
08/06/2011 12,400 0.10 ▲ 0.81 13,000 13,000 11,700 3,700 45,880,000
07/06/2011 12,300 0.40 ▲ 3.36 12,400 12,400 12,000 4,500 55,350,000
06/06/2011 11,900 0.30 ▲ 2.59 12,000 12,000 11,700 2,600 30,940,000
03/06/2011 11,600 0.10 ▲ 0.87 12,300 12,300 11,500 15,000 174,000,000
02/06/2011 11,500 0.60 ▲ 5.50 11,400 11,500 11,400 11,900 136,850,000
01/06/2011 10,900 0.50 ▲ 4.81 10,200 11,000 10,200 14,000 152,600,000
31/05/2011 10,400 -0.10 ▼ -0.95 10,300 10,500 10,000 10,900 113,360,000
30/05/2011 10,500 0.10 ▲ 0.96 10,700 10,700 10,000 4,000 42,000,000
27/05/2011 10,400 0.20 ▲ 1.96 10,400 10,400 10,000 35,500 369,200,000
26/05/2011 10,200 -0.20 ▼ -1.92 9,700 10,400 9,700 22,600 230,520,000
25/05/2011 10,400 -0.70 ▼ -6.31 11,400 11,400 10,400 5,400 56,160,000
24/05/2011 11,100 -0.60 ▼ -5.13 12,300 12,300 11,100 8,300 92,130,000
23/05/2011 11,700 -1.00 ▼ -7.87 12,200 12,700 11,700 11,700 136,890,000
20/05/2011 12,700 -0.30 ▼ -2.31 12,800 13,000 12,000 6,900 87,630,000
19/05/2011 13,000 -0.20 ▼ -1.52 12,500 13,000 12,300 8,500 110,500,000
18/05/2011 13,200 0.30 ▲ 2.33 13,500 13,500 12,600 2,600 34,320,000
17/05/2011 12,900 -0.60 ▼ -4.44 13,900 13,900 12,900 15,800 203,820,000
16/05/2011 13,500 -0.70 ▼ -4.93 14,500 14,500 13,500 5,500 74,250,000
13/05/2011 14,200 0.00 ■■ 0.00 14,400 14,500 14,200 1,700 24,140,000
12/05/2011 14,200 -0.60 ▼ -4.05 13,800 14,300 13,300 4,000 56,800,000
11/05/2011 14,800 0.00 ■■ 0.00 15,000 15,000 14,000 3,000 44,400,000
10/05/2011 14,800 0.90 ▲ 6.47 14,900 14,900 14,600 4,200 62,160,000
09/05/2011 13,900 -0.40 ▼ -2.80 15,200 15,200 13,900 13,400 186,260,000
06/05/2011 14,300 -0.70 ▼ -4.67 15,200 15,200 13,900 8,400 120,120,000
05/05/2011 15,000 0.50 ▲ 3.45 15,600 15,600 14,100 4,700 70,500,000
04/05/2011 14,500 -1.10 ▼ -7.05 15,300 15,400 14,500 2,000 29,000,000
29/04/2011 15,600 1.70 ▲ 12.23 13,700 15,600 13,600 24,600 383,760,000
28/04/2011 13,900 -0.90 ▼ -6.08 14,000 14,900 13,900 5,900 82,010,000
27/04/2011 14,800 1.20 ▲ 8.82 14,900 14,900 14,800 500 7,400,000
26/04/2011 13,600 -0.70 ▼ -4.90 14,300 15,200 13,600 8,600 116,960,000
25/04/2011 14,300 0.20 ▲ 1.42 14,200 14,300 14,200 14,300 204,490,000
22/04/2011 14,100 0.10 ▲ 0.71 14,400 14,400 13,300 17,700 249,570,000
21/04/2011 14,000 -0.50 ▼ -3.45 15,000 15,000 14,000 4,600 64,400,000
20/04/2011 14,500 -0.80 ▼ -5.23 15,400 15,400 14,300 3,200 46,400,000
19/04/2011 15,300 0.30 ▲ 2.00 14,300 15,300 14,300 2,000 30,600,000
18/04/2011 15,000 -0.50 ▼ -3.23 15,400 15,400 14,600 8,400 126,000,000
15/04/2011 15,500 -0.20 ▼ -1.27 15,600 15,600 15,500 2,000 31,000,000
14/04/2011 15,700 0.20 ▲ 1.29 15,900 15,900 15,100 2,400 37,680,000
13/04/2011 15,500 -0.50 ▼ -3.12 16,000 16,200 15,000 7,000 108,500,000
08/04/2011 16,000 0.10 ▲ 0.63 15,900 16,100 15,800 15,600 249,600,000
07/04/2011 15,900 0.20 ▲ 1.27 15,100 16,300 14,800 28,900 459,510,000
06/04/2011 15,700 0.90 ▲ 6.08 15,300 15,700 14,700 27,100 425,470,000
05/04/2011 14,800 0.20 ▲ 1.37 14,900 15,000 14,500 7,700 113,960,000
04/04/2011 14,600 -0.30 ▼ -2.01 14,800 15,000 14,500 17,900 261,340,000
01/04/2011 14,900 0.40 ▲ 2.76 13,900 14,900 13,700 5,400 80,460,000
31/03/2011 14,500 -0.10 ▼ -0.68 14,500 14,900 14,400 4,900 71,050,000
30/03/2011 14,600 0.10 ▲ 0.69 13,700 14,600 13,600 11,300 164,980,000
29/03/2011 14,500 -0.60 ▼ -3.97 15,500 15,500 14,000 31,900 462,550,000
28/03/2011 15,100 -0.70 ▼ -4.43 15,200 15,200 15,000 7,900 119,290,000
25/03/2011 15,800 0.30 ▲ 1.94 16,000 16,000 15,800 3,900 61,620,000
24/03/2011 15,500 -0.20 ▼ -1.27 15,500 16,000 15,200 11,700 181,350,000
23/03/2011 15,700 0.80 ▲ 5.37 15,900 15,900 14,900 12,800 200,960,000
22/03/2011 14,900 -0.40 ▼ -2.61 15,500 16,100 14,800 9,600 143,040,000
21/03/2011 15,300 -0.10 ▼ -0.65 16,000 16,000 15,300 19,200 293,760,000
18/03/2011 15,400 0.20 ▲ 1.32 15,800 15,800 15,000 16,600 255,640,000
17/03/2011 15,200 -0.10 ▼ -0.65 15,500 15,700 15,000 11,000 167,200,000
16/03/2011 15,300 0.40 ▲ 2.68 15,100 15,300 15,000 21,100 322,830,000
15/03/2011 14,900 0.50 ▲ 3.47 14,700 15,400 14,600 10,700 159,430,000
14/03/2011 16,000 -0.40 ▼ -2.44 17,500 17,500 15,900 35,200 563,200,000
11/03/2011 16,400 0.90 ▲ 5.81 16,400 16,400 16,200 27,500 451,000,000
10/03/2011 15,500 1.30 ▲ 9.15 14,000 15,500 14,000 24,500 379,750,000
09/03/2011 14,200 -0.10 ▼ -0.70 13,700 15,700 13,700 8,600 122,120,000
08/03/2011 14,300 -1.20 ▼ -7.74 14,700 14,900 14,300 17,500 250,250,000
07/03/2011 15,500 0.00 ■■ 0.00 14,900 15,500 14,500 6,700 103,850,000
04/03/2011 15,500 0.50 ▲ 3.33 16,000 16,000 15,000 25,400 393,700,000
03/03/2011 15,000 -0.90 ▼ -5.66 15,500 16,000 15,000 17,400 261,000,000
02/03/2011 15,900 -1.10 ▼ -6.47 17,500 17,500 15,900 22,900 364,110,000
01/03/2011 17,000 -0.20 ▼ -1.16 17,200 17,200 16,600 1,800 30,600,000
28/02/2011 17,200 0.20 ▲ 1.18 16,500 17,200 16,500 6,600 113,520,000
25/02/2011 17,000 0.50 ▲ 3.03 16,500 17,000 16,500 15,500 263,500,000
24/02/2011 16,500 0.00 ■■ 0.00 17,600 17,600 16,000 22,000 363,000,000
23/02/2011 16,500 0.90 ▲ 5.77 16,600 16,600 16,500 4,000 66,000,000
22/02/2011 15,600 -0.70 ▼ -4.29 16,300 17,400 15,600 5,300 82,680,000
21/02/2011 16,300 -1.30 ▼ -7.39 16,900 16,900 16,300 15,100 246,130,000
18/02/2011 17,600 -0.30 ▼ -1.68 17,500 17,600 17,500 2,000 35,200,000
17/02/2011 17,900 -0.40 ▼ -2.19 18,000 18,000 17,800 12,200 218,380,000
16/02/2011 18,300 -0.90 ▼ -4.69 18,900 19,000 18,300 7,400 135,420,000
15/02/2011 19,200 0.70 ▲ 3.78 19,800 19,800 18,700 5,000 96,000,000
14/02/2011 18,500 -0.90 ▼ -4.64 20,000 20,000 18,500 11,400 210,900,000
11/02/2011 19,400 0.40 ▲ 2.11 19,500 19,500 19,300 1,800 34,920,000
10/02/2011 19,000 -0.70 ▼ -3.55 19,000 19,200 19,000 3,900 74,100,000
09/02/2011 19,700 -0.20 ▼ -1.01 20,500 20,500 19,500 5,000 98,500,000
08/02/2011 19,900 0.50 ▲ 2.58 19,700 19,900 19,700 3,800 75,620,000
28/01/2011 19,400 0.90 ▲ 4.86 18,800 19,400 18,500 18,200 353,080,000
27/01/2011 18,500 0.50 ▲ 2.78 18,200 18,500 18,200 5,600 103,600,000
26/01/2011 18,000 0.20 ▲ 1.12 17,200 18,200 17,200 13,300 239,400,000
25/01/2011 17,800 -0.40 ▼ -2.20 18,700 18,700 17,800 10,300 183,340,000
24/01/2011 18,200 -0.50 ▼ -2.67 18,600 18,600 18,200 8,200 149,240,000
21/01/2011 18,700 -0.20 ▼ -1.06 19,000 19,000 18,700 5,600 104,720,000
20/01/2011 18,900 0.20 ▲ 1.07 19,000 19,000 18,900 3,500 66,150,000
19/01/2011 18,700 0.10 ▲ 0.54 18,600 18,900 18,600 7,500 140,250,000
18/01/2011 18,600 -0.50 ▼ -2.62 18,500 19,000 18,500 7,000 130,200,000
17/01/2011 19,100 0.50 ▲ 2.69 19,500 19,600 19,100 11,800 225,380,000
14/01/2011 18,600 -0.60 ▼ -3.12 19,300 19,300 18,500 8,700 161,820,000
13/01/2011 19,200 0.20 ▲ 1.05 18,200 19,400 18,200 13,100 251,520,000
12/01/2011 19,000 0.20 ▲ 1.06 19,400 19,400 18,900 4,900 93,100,000
11/01/2011 18,800 -0.20 ▼ -1.05 19,800 19,800 18,000 4,500 84,600,000
10/01/2011 19,000 -0.60 ▼ -3.06 19,800 19,800 18,700 22,900 435,100,000
07/01/2011 19,600 -0.40 ▼ -2.00 20,500 20,500 19,500 5,900 115,640,000
06/01/2011 20,000 -0.20 ▼ -0.99 20,500 20,500 20,000 5,000 100,000,000
05/01/2011 20,200 0.00 ■■ 0.00 20,000 20,300 20,000 2,600 52,520,000
04/01/2011 20,200 0.20 ▲ 1.00 20,500 21,000 20,000 8,700 175,740,000
31/12/2010 20,000 0.70 ▲ 3.63 20,500 20,600 19,800 3,300 66,000,000
30/12/2010 19,300 -0.40 ▼ -2.03 20,500 20,500 19,300 8,500 164,050,000
29/12/2010 19,700 -0.90 ▼ -4.37 21,000 21,000 19,700 14,800 291,560,000
28/12/2010 20,600 1.10 ▲ 5.64 20,200 20,600 20,200 16,600 341,960,000
27/12/2010 19,500 0.00 ■■ 0.00 20,600 20,600 19,400 20,400 397,800,000
24/12/2010 19,500 -0.70 ▼ -3.47 21,000 21,000 19,500 23,300 454,350,000
23/12/2010 20,200 0.10 ▲ 0.50 20,600 20,700 19,800 6,100 123,220,000
22/12/2010 20,100 0.10 ▲ 0.50 21,000 21,000 19,700 8,300 166,830,000
21/12/2010 20,000 -0.10 ▼ -0.50 21,400 21,500 19,400 14,400 288,000,000
20/12/2010 20,100 -1.50 ▼ -6.94 22,000 22,000 20,000 11,100 223,110,000
17/12/2010 21,600 1.70 ▲ 8.54 21,300 21,600 20,400 22,500 486,000,000
16/12/2010 19,900 -1.00 ▼ -4.78 20,700 21,400 19,800 31,000 616,900,000
15/12/2010 20,900 -0.30 ▼ -1.42 22,500 22,500 20,600 21,400 447,260,000
14/12/2010 21,200 -0.70 ▼ -3.20 23,000 23,300 20,600 76,100 1,613,320,000
13/12/2010 21,900 1.00 ▲ 4.78 21,900 21,900 21,500 43,100 943,890,000
10/12/2010 20,900 0.90 ▲ 4.50 20,000 20,900 20,000 50,100 1,047,090,000
09/12/2010 20,000 0.30 ▲ 1.52 20,600 21,000 18,800 42,900 858,000,000
08/12/2010 19,700 -1.00 ▼ -4.83 20,500 21,000 19,700 44,600 878,620,000
07/12/2010 20,700 -1.50 ▼ -6.76 22,200 22,200 20,700 74,000 1,531,800,000
06/12/2010 22,200 0.70 ▲ 3.26 21,500 22,800 21,500 97,300 2,160,060,000
03/12/2010 21,500 1.00 ▲ 4.88 21,500 21,500 21,000 81,300 1,747,950,000
02/12/2010 20,500 1.20 ▲ 6.22 18,600 21,100 18,600 78,200 1,603,100,000
01/12/2010 19,300 -1.40 ▼ -6.76 19,500 20,700 19,300 48,500 936,050,000
30/11/2010 20,700 0.60 ▲ 2.99 20,500 20,700 20,200 81,500 1,687,050,000
29/11/2010 20,100 1.60 ▲ 8.65 18,800 20,100 18,400 38,600 775,860,000
26/11/2010 18,500 0.00 ■■ 0.00 19,500 19,600 18,400 40,500 749,250,000
25/11/2010 18,500 0.90 ▲ 5.11 17,700 18,900 17,700 80,900 1,496,650,000
24/11/2010 17,600 -0.20 ▼ -1.12 17,700 17,900 17,500 24,600 432,960,000
23/11/2010 17,800 0.20 ▲ 1.14 17,600 18,400 17,500 21,000 373,800,000
22/11/2010 17,600 -1.20 ▼ -6.38 17,500 17,800 17,500 13,000 228,800,000
19/11/2010 18,800 0.30 ▲ 1.62 17,600 18,800 17,600 800 15,040,000
18/11/2010 18,500 1.50 ▲ 8.82 18,000 18,600 18,000 13,300 246,050,000
17/11/2010 17,000 0.20 ▲ 1.19 17,000 17,700 17,000 6,600 112,200,000
16/11/2010 16,800 -0.20 ▼ -1.18 17,800 17,800 16,300 18,300 307,440,000
15/11/2010 17,000 -1.00 ▼ -5.56 18,800 18,800 17,000 9,100 154,700,000
12/11/2010 18,000 -0.80 ▼ -4.26 19,100 19,100 17,800 32,500 585,000,000
11/11/2010 18,800 -1.00 ▼ -5.05 19,600 19,600 18,800 12,700 238,760,000
10/11/2010 19,800 0.70 ▲ 3.66 20,000 20,000 19,300 7,400 146,520,000
09/11/2010 19,100 -0.90 ▼ -4.50 19,400 19,400 19,100 14,200 271,220,000
08/11/2010 20,000 -1.10 ▼ -5.21 21,000 21,000 20,000 11,100 222,000,000
05/11/2010 21,100 0.80 ▲ 3.94 21,000 21,100 20,900 32,300 681,530,000
04/11/2010 20,300 1.30 ▲ 6.84 19,700 20,300 19,000 38,200 775,460,000
03/11/2010 19,000 -1.00 ▼ -5.00 19,700 19,700 18,500 3,100 58,900,000
02/11/2010 20,000 -0.90 ▼ -4.31 20,500 20,500 19,500 45,600 912,000,000
01/11/2010 20,900 -0.90 ▼ -4.13 20,900 21,000 20,800 15,200 317,680,000
29/10/2010 21,800 0.10 ▲ 0.46 22,000 22,100 21,000 8,300 180,940,000
28/10/2010 21,700 0.10 ▲ 0.46 21,900 21,900 21,100 3,600 78,120,000
27/10/2010 21,600 -0.80 ▼ -3.57 22,800 22,800 21,600 17,400 375,840,000
26/10/2010 22,400 0.80 ▲ 3.70 22,100 22,400 22,100 15,600 349,440,000
25/10/2010 21,600 0.50 ▲ 2.37 20,000 22,600 20,000 41,300 892,080,000
22/10/2010 21,100 -0.40 ▼ -1.86 21,900 22,000 21,000 25,300 533,830,000
21/10/2010 21,500 0.20 ▲ 0.94 22,000 22,000 21,400 29,100 625,650,000
20/10/2010 21,300 -0.80 ▼ -3.62 21,500 22,000 21,300 58,800 1,252,440,000
19/10/2010 22,100 -1.20 ▼ -5.15 23,600 23,600 22,000 31,300 691,730,000
18/10/2010 23,300 -0.40 ▼ -1.69 23,600 23,800 23,300 23,300 542,890,000
15/10/2010 23,700 -0.30 ▼ -1.25 24,000 24,000 23,500 19,100 452,670,000
14/10/2010 24,000 1.00 ▲ 4.35 24,500 24,500 23,500 55,200 1,324,800,000
13/10/2010 23,000 -0.20 ▼ -0.86 23,000 23,600 23,000 25,100 577,300,000
12/10/2010 23,200 -0.30 ▼ -1.28 24,200 24,300 23,000 34,100 791,120,000
11/10/2010 23,500 -0.50 ▼ -2.08 24,000 24,500 23,500 35,400 831,900,000
08/10/2010 24,000 -0.50 ▼ -2.04 24,800 25,200 24,000 22,800 547,200,000
07/10/2010 24,500 -0.60 ▼ -2.39 25,900 26,000 24,500 21,800 534,100,000
06/10/2010 25,100 0.60 ▲ 2.45 24,300 25,400 24,300 52,000 1,305,200,000
05/10/2010 24,500 0.20 ▲ 0.82 25,800 25,800 22,800 69,900 1,712,550,000
04/10/2010 24,300 -1.60 ▼ -6.18 25,200 26,000 24,300 79,100 1,922,130,000
01/10/2010 25,900 -1.10 ▼ -4.07 26,600 26,900 25,900 30,400 787,360,000
30/09/2010 27,000 0.70 ▲ 2.66 26,900 27,000 26,000 22,000 594,000,000
29/09/2010 26,300 -0.90 ▼ -3.31 27,700 27,700 26,300 15,400 405,020,000
28/09/2010 27,200 0.20 ▲ 0.74 27,900 28,000 27,100 14,800 402,560,000
27/09/2010 27,000 0.50 ▲ 1.89 27,000 27,500 26,700 16,100 434,700,000
24/09/2010 26,500 0.10 ▲ 0.38 26,000 27,800 26,000 67,800 1,796,700,000
23/09/2010 26,400 -0.60 ▼ -2.22 27,000 27,000 25,500 25,900 683,760,000
22/09/2010 27,000 -0.30 ▼ -1.10 27,900 28,000 26,600 27,800 750,600,000
21/09/2010 27,300 -0.70 ▼ -2.50 28,300 28,500 27,300 22,000 600,600,000
20/09/2010 28,000 -0.10 ▼ -0.36 29,000 29,800 27,800 63,000 1,764,000,000
17/09/2010 28,100 1.60 ▲ 6.04 28,000 28,100 26,500 109,800 3,085,380,000
16/09/2010 26,500 0.70 ▲ 2.71 26,800 27,000 25,800 30,600 810,900,000
15/09/2010 25,800 -1.20 ▼ -4.44 26,800 26,800 25,800 44,000 1,135,200,000
14/09/2010 27,000 1.10 ▲ 4.25 27,800 27,800 26,500 30,600 826,200,000
13/09/2010 25,900 -1.30 ▼ -4.78 26,000 28,000 25,800 91,400 2,367,260,000
10/09/2010 27,200 -2.20 ▼ -7.48 29,200 29,200 27,100 120,200 3,269,440,000
09/09/2010 29,400 1.60 ▲ 5.76 28,000 29,400 27,600 171,200 5,033,280,000
08/09/2010 27,800 -1.20 ▼ -4.14 28,500 28,500 27,300 133,600 3,714,080,000
07/09/2010 29,000 0.70 ▲ 2.47 30,000 30,200 27,000 123,400 3,578,600,000
06/09/2010 28,300 1.80 ▲ 6.79 28,300 28,300 28,100 24,000 679,200,000
01/09/2010 26,500 1.50 ▲ 6.00 26,200 26,500 26,000 108,600 2,877,900,000
31/08/2010 25,000 1.50 ▲ 6.38 24,500 25,000 23,500 85,100 2,127,500,000
30/08/2010 23,500 1.30 ▲ 5.86 23,300 23,500 23,300 30,900 726,150,000
27/08/2010 22,200 -0.60 ▼ -2.63 22,800 22,800 21,000 52,800 1,172,160,000
26/08/2010 22,800 1.20 ▲ 5.56 23,000 23,000 20,500 91,500 2,086,200,000
25/08/2010 21,600 -1.50 ▼ -6.49 21,700 22,000 21,600 96,500 2,084,400,000
24/08/2010 23,100 -1.40 ▼ -5.71 23,900 25,100 23,100 112,600 2,601,060,000
23/08/2010 24,500 -1.30 ▼ -5.04 26,300 26,300 24,200 49,800 1,220,100,000
20/08/2010 25,800 -0.20 ▼ -0.77 25,500 26,800 25,000 71,100 1,834,380,000
19/08/2010 26,000 -0.50 ▼ -1.89 26,800 27,000 25,000 49,900 1,297,400,000
18/08/2010 26,500 -2.10 ▼ -7.34 27,300 27,300 26,500 111,800 2,962,700,000
17/08/2010 28,600 -0.60 ▼ -2.05 30,500 30,600 27,500 44,000 1,258,400,000
16/08/2010 29,200 1.20 ▲ 4.29 28,300 29,200 28,000 75,100 2,192,920,000
13/08/2010 28,000 1.20 ▲ 4.48 25,300 28,600 25,100 127,300 3,564,400,000
12/08/2010 26,800 -2.20 ▼ -7.59 29,000 29,000 26,700 144,000 3,859,200,000
11/08/2010 29,000 0.40 ▲ 1.40 28,700 29,700 28,000 87,600 2,540,400,000
10/08/2010 28,600 -1.50 ▼ -4.98 31,000 31,000 28,600 192,300 5,499,780,000
09/08/2010 30,100 -1.70 ▼ -5.35 31,300 31,900 30,100 87,400 2,630,740,000
06/08/2010 32,100 -0.50 ▼ -1.53 33,500 33,500 31,000 54,900 1,762,290,000
05/08/2010 32,600 -0.40 ▼ -1.21 34,000 34,000 30,900 80,500 2,624,300,000
04/08/2010 33,000 -1.50 ▼ -4.35 34,800 34,800 32,700 47,400 1,564,200,000
03/08/2010 34,500 -1.50 ▼ -4.17 35,400 35,500 33,900 230,500 7,952,250,000
02/08/2010 36,000 -1.50 ▼ -4.00 37,900 38,900 35,800 115,400 4,154,400,000
30/07/2010 37,500 2.20 ▲ 6.23 36,000 37,500 36,000 208,200 7,807,500,000
29/07/2010 35,300 2.20 ▲ 6.65 33,000 35,300 33,000 206,200 7,278,860,000
28/07/2010 33,100 0.00 ■■ 0.00 33,500 34,100 32,500 106,900 3,538,390,000
27/07/2010 33,100 -1.60 ▼ -4.61 36,000 36,000 33,000 194,900 6,451,190,000
26/07/2010 34,700 -1.20 ▼ -3.34 36,500 36,500 34,600 58,100 2,016,070,000
23/07/2010 35,900 0.80 ▲ 2.28 36,000 36,900 35,500 96,200 3,453,580,000
22/07/2010 35,100 -1.90 ▼ -5.14 37,400 37,400 35,100 168,000 5,896,800,000
21/07/2010 37,000 -0.90 ▼ -2.37 38,000 39,000 36,000 382,100 14,137,700,000
20/07/2010 37,900 -1.20 ▼ -3.07 39,600 39,600 36,700 263,600 9,990,440,000
19/07/2010 39,100 -0.60 ▼ -1.51 39,200 41,000 38,700 325,500 12,727,050,000
16/07/2010 39,700 2.70 ▲ 7.30 40,000 40,200 37,300 367,700 14,597,690,000
15/07/2010 37,000 2.00 ▲ 5.71 35,000 38,300 34,900 453,000 16,761,000,000
14/07/2010 35,000 -0.70 ▼ -1.96 38,000 38,000 34,000 247,300 8,655,500,000
13/07/2010 35,700 2.20 ▲ 6.57 35,700 35,700 34,900 165,500 5,908,350,000
12/07/2010 33,500 1.90 ▲ 6.01 31,800 33,500 31,400 356,000 11,926,000,000
09/07/2010 31,600 0.10 ▲ 0.32 30,000 32,200 29,600 163,300 5,160,280,000
08/07/2010 31,500 0.90 ▲ 2.94 32,500 32,700 31,000 180,900 5,698,350,000
07/07/2010 30,600 1.70 ▲ 5.88 29,800 30,600 29,800 185,100 5,664,060,000
06/07/2010 28,900 0.20 ▲ 0.70 28,400 29,500 28,300 82,800 2,392,920,000
05/07/2010 28,700 0.00 ■■ 0.00 28,500 29,000 28,500 27,300 783,510,000
02/07/2010 28,700 0.30 ▲ 1.06 28,500 29,000 28,200 40,500 1,162,350,000
01/07/2010 28,400 -0.40 ▼ -1.39 28,000 28,900 28,000 41,500 1,178,600,000
30/06/2010 28,800 -0.50 ▼ -1.71 28,600 28,800 28,100 66,800 1,923,840,000
29/06/2010 29,300 -0.20 ▼ -0.68 30,100 30,100 29,200 12,900 377,970,000
28/06/2010 29,500 -0.30 ▼ -1.01 29,600 29,700 29,300 13,000 383,500,000
25/06/2010 29,800 -0.40 ▼ -1.32 30,000 30,000 29,400 26,800 798,640,000
24/06/2010 30,200 -0.10 ▼ -0.33 31,000 31,000 30,200 24,700 745,940,000
23/06/2010 30,300 0.20 ▲ 0.66 30,000 30,700 30,000 27,700 839,310,000
22/06/2010 30,100 -0.30 ▼ -0.99 30,300 30,300 29,500 20,100 605,010,000
21/06/2010 30,400 0.50 ▲ 1.67 29,500 31,000 29,500 40,500 1,231,200,000
18/06/2010 29,900 0.30 ▲ 1.01 29,400 29,900 29,000 26,300 786,370,000
17/06/2010 29,600 -1.10 ▼ -3.58 29,500 30,500 29,500 29,100 861,360,000
16/06/2010 30,700 0.30 ▲ 0.99 31,000 31,500 30,400 30,500 936,350,000
15/06/2010 30,400 0.10 ▲ 0.33 30,000 30,400 29,500 31,400 954,560,000
14/06/2010 30,300 0.30 ▲ 1.00 30,000 30,700 30,000 34,100 1,033,230,000
11/06/2010 30,000 0.00 ■■ 0.00 29,600 31,000 29,000 13,900 417,000,000
10/06/2010 30,000 1.20 ▲ 4.17 31,500 31,600 29,800 23,900 717,000,000
09/06/2010 28,800 -0.60 ▼ -2.04 29,000 30,000 28,800 22,800 656,640,000
08/06/2010 29,400 1.10 ▲ 3.89 28,300 29,400 28,300 13,100 385,140,000
07/06/2010 28,300 -1.70 ▼ -5.67 29,600 29,600 28,300 60,200 1,703,660,000
04/06/2010 30,000 -0.30 ▼ -0.99 31,000 31,000 30,000 39,400 1,182,000,000
03/06/2010 30,300 0.30 ▲ 1.00 31,000 31,700 30,100 39,000 1,181,700,000
02/06/2010 30,000 -0.20 ▼ -0.66 30,000 30,500 30,000 28,100 843,000,000
01/06/2010 30,200 -0.80 ▼ -2.58 30,000 30,900 29,800 35,300 1,066,060,000
31/05/2010 31,000 -1.20 ▼ -3.73 32,500 32,500 30,500 21,000 651,000,000
28/05/2010 32,200 2.00 ▲ 6.62 29,500 32,200 29,500 65,600 2,112,320,000
27/05/2010 30,200 -0.30 ▼ -0.98 30,500 31,000 29,100 48,300 1,458,660,000
26/05/2010 30,500 1.20 ▲ 4.10 29,000 31,000 29,000 34,900 1,064,450,000
25/05/2010 29,300 -0.60 ▼ -2.01 29,900 29,900 29,000 16,000 468,800,000
24/05/2010 29,900 1.90 ▲ 6.79 27,500 30,000 27,500 38,300 1,145,170,000
21/05/2010 28,000 -3.00 ▼ -9.68 28,000 28,600 28,000 62,200 1,741,600,000
20/05/2010 31,000 0.40 ▲ 1.31 29,000 32,000 28,600 74,700 2,315,700,000
19/05/2010 30,600 -1.60 ▼ -4.97 31,000 31,000 30,600 49,500 1,514,700,000
18/05/2010 32,200 -1.80 ▼ -5.29 33,500 33,500 32,200 38,300 1,233,260,000
17/05/2010 34,000 -0.50 ▼ -1.45 34,000 35,400 33,200 54,300 1,846,200,000
14/05/2010 34,500 2.20 ▲ 6.81 33,000 34,500 32,000 72,200 2,490,900,000
13/05/2010 32,300 0.60 ▲ 1.89 33,400 33,400 31,700 72,800 2,351,440,000
12/05/2010 31,700 -1.60 ▼ -4.80 32,500 32,500 31,700 134,500 4,263,650,000
11/05/2010 33,300 -0.10 ▼ -0.30 35,500 35,500 33,100 71,800 2,390,940,000
10/05/2010 33,400 -1.60 ▼ -4.57 34,900 34,900 32,800 66,400 2,217,760,000
07/05/2010 35,000 -2.40 ▼ -6.42 37,200 37,200 34,600 164,700 5,764,500,000
06/05/2010 37,400 2.40 ▲ 6.86 35,000 37,400 35,000 194,200 7,263,080,000
05/05/2010 35,000 -1.50 ▼ -4.11 36,500 36,500 34,400 120,900 4,231,500,000
04/05/2010 36,500 2.30 ▲ 6.73 34,900 36,500 34,600 151,800 5,540,700,000
29/04/2010 34,200 1.60 ▲ 4.91 32,800 34,200 32,800 259,900 8,888,580,000
28/04/2010 32,600 0.70 ▲ 2.19 32,000 32,700 30,800 104,600 3,409,960,000
27/04/2010 31,900 1.40 ▲ 4.59 32,000 32,500 31,300 91,500 2,918,850,000
26/04/2010 30,500 -0.70 ▼ -2.24 32,100 32,100 30,400 118,100 3,602,050,000
22/04/2010 31,200 -3.10 ▼ -9.04 34,700 34,700 31,200 98,400 3,070,080,000
21/04/2010 34,300 2.40 ▲ 7.52 32,500 34,300 32,000 149,500 5,127,850,000
20/04/2010 31,900 0.30 ▲ 0.95 32,300 32,700 31,500 64,100 2,044,790,000
19/04/2010 31,600 -2.20 ▼ -6.51 35,000 35,000 31,600 52,800 1,668,480,000
16/04/2010 33,800 1.70 ▲ 5.30 33,500 33,800 32,100 362,000 12,235,600,000
15/04/2010 32,100 1.80 ▲ 5.94 30,900 32,100 30,400 179,000 5,745,900,000
14/04/2010 30,300 0.60 ▲ 2.02 30,700 30,800 29,500 58,900 1,784,670,000
13/04/2010 29,700 -1.30 ▼ -4.19 31,400 31,400 29,400 53,900 1,600,830,000
12/04/2010 31,000 -0.50 ▼ -1.59 31,700 31,700 29,900 56,800 1,760,800,000
09/04/2010 31,500 0.20 ▲ 0.64 32,500 33,000 31,000 164,700 5,188,050,000
08/04/2010 31,300 1.90 ▲ 6.46 29,500 31,300 29,500 219,600 6,873,480,000
07/04/2010 29,400 0.40 ▲ 1.38 29,900 29,900 29,000 32,400 952,560,000
06/04/2010 29,000 -1.10 ▼ -3.65 30,800 30,800 28,700 25,300 733,700,000
05/04/2010 30,100 1.40 ▲ 4.88 29,700 30,300 28,600 44,200 1,330,420,000
02/04/2010 28,700 -0.20 ▼ -0.69 28,500 28,900 28,300 42,900 1,231,230,000
01/04/2010 28,900 0.90 ▲ 3.21 28,000 29,000 27,600 50,000 1,445,000,000
31/03/2010 28,000 -0.60 ▼ -2.10 28,000 28,900 27,500 52,800 1,478,400,000
30/03/2010 28,600 -0.80 ▼ -2.72 29,000 29,700 28,500 62,400 1,784,640,000
29/03/2010 29,400 0.50 ▲ 1.73 28,500 30,900 28,500 51,400 1,511,160,000
26/03/2010 28,900 -0.40 ▼ -1.37 30,000 30,000 28,400 61,600 1,780,240,000
25/03/2010 29,300 -2.20 ▼ -6.98 30,000 30,000 29,300 86,100 2,522,730,000
24/03/2010 31,500 -0.50 ▼ -1.56 31,300 32,900 30,900 61,400 1,934,100,000
23/03/2010 32,000 -0.20 ▼ -0.62 33,100 33,500 30,500 143,200 4,582,400,000
22/03/2010 32,200 2.10 ▲ 6.98 31,000 32,200 30,500 265,800 8,558,760,000
19/03/2010 30,100 0.70 ▲ 2.38 29,900 30,100 29,900 181,100 5,451,110,000
18/03/2010 29,400 1.80 ▲ 6.52 28,400 29,400 27,400 123,900 3,642,660,000
17/03/2010 27,600 -1.50 ▼ -5.15 29,000 29,000 27,300 132,400 3,654,240,000
16/03/2010 29,100 -1.90 ▼ -6.13 29,800 30,000 29,100 61,600 1,792,560,000
15/03/2010 31,000 -0.50 ▼ -1.59 32,000 32,500 30,200 74,000 2,294,000,000
12/03/2010 31,500 0.50 ▲ 1.61 31,200 31,800 31,000 40,200 1,266,300,000
11/03/2010 31,000 -0.40 ▼ -1.27 31,100 31,800 30,500 83,600 2,591,600,000
10/03/2010 31,400 0.40 ▲ 1.29 30,700 32,400 29,600 204,000 6,405,600,000
09/03/2010 31,000 -0.80 ▼ -2.52 31,000 32,000 29,700 124,500 3,859,500,000
08/03/2010 31,800 1.90 ▲ 6.35 31,800 31,800 31,200 92,100 2,928,780,000
05/03/2010 29,900 1.90 ▲ 6.79 29,800 29,900 28,000 112,500 3,363,750,000
04/03/2010 28,000 1.70 ▲ 6.46 28,000 28,000 28,000 145,700 4,079,600,000
03/03/2010 26,300 1.80 ▲ 7.35 24,600 26,300 24,600 154,800 4,071,240,000
02/03/2010 24,500 -0.50 ▼ -2.00 25,000 25,000 24,000 34,400 842,800,000
01/03/2010 25,000 1.10 ▲ 4.60 24,500 25,300 23,200 51,400 1,285,000,000
26/02/2010 23,900 0.00 ■■ 0.00 24,000 24,000 23,500 22,700 542,530,000
25/02/2010 23,900 -0.50 ▼ -2.05 24,100 24,100 23,000 21,400 511,460,000
24/02/2010 24,400 0.90 ▲ 3.83 23,500 24,400 23,400 9,000 219,600,000
23/02/2010 23,500 -1.00 ▼ -4.08 24,900 24,900 23,200 16,100 378,350,000
22/02/2010 24,500 0.00 ■■ 0.00 25,500 25,500 24,500 9,400 230,300,000
12/02/2010 24,500 0.50 ▲ 2.08 25,000 25,000 24,200 10,400 254,800,000
11/02/2010 24,000 0.10 ▲ 0.42 24,500 24,500 23,700 26,600 638,400,000
10/02/2010 23,900 1.10 ▲ 4.82 24,200 24,200 23,200 11,600 277,240,000
09/02/2010 22,800 -0.90 ▼ -3.80 24,500 24,500 22,500 35,400 807,120,000
08/02/2010 23,700 -0.20 ▼ -0.84 24,800 24,800 22,800 21,900 519,030,000
05/02/2010 23,900 -1.20 ▼ -4.78 25,000 25,000 23,500 23,100 552,090,000
04/02/2010 25,100 0.80 ▲ 3.29 25,100 26,000 24,000 24,500 614,950,000
03/02/2010 24,300 -0.70 ▼ -2.80 26,100 26,100 23,600 15,200 369,360,000
02/02/2010 25,000 1.90 ▲ 8.23 25,100 25,100 25,000 115,600 2,890,000,000
01/02/2010 30,800 -0.10 ▼ -0.32 31,500 31,900 30,800 63,800 1,965,040,000
29/01/2010 30,900 0.40 ▲ 1.31 30,000 31,000 29,000 64,300 1,986,870,000
28/01/2010 30,500 0.50 ▲ 1.67 31,900 32,200 30,000 66,100 2,016,050,000
27/01/2010 30,000 -1.40 ▼ -4.46 33,300 33,400 30,000 66,600 1,998,000,000
26/01/2010 31,400 1.90 ▲ 6.44 31,000 31,400 29,400 45,500 1,428,700,000
25/01/2010 29,500 0.90 ▲ 3.15 30,000 30,000 28,400 39,500 1,165,250,000
22/01/2010 28,600 -0.30 ▼ -1.04 28,000 31,000 27,000 60,200 1,721,720,000
21/01/2010 28,900 -1.20 ▼ -3.99 31,500 31,500 28,900 84,100 2,430,490,000
20/01/2010 30,100 -2.90 ▼ -8.79 34,000 34,000 30,100 42,100 1,267,210,000
19/01/2010 33,000 0.20 ▲ 0.61 31,000 33,200 30,700 76,800 2,534,400,000
18/01/2010 32,800 -2.60 ▼ -7.34 35,800 35,900 32,800 56,700 1,859,760,000
15/01/2010 35,400 2.00 ▲ 5.99 35,400 35,400 34,500 150,200 5,317,080,000
14/01/2010 33,400 2.80 ▲ 9.15 33,000 33,400 31,500 105,400 3,520,360,000
13/01/2010 30,600 -1.40 ▼ -4.38 33,500 34,000 30,600 173,500 5,309,100,000
12/01/2010 32,000 -1.50 ▼ -4.48 36,000 36,000 32,000 40,700 1,302,400,000
11/01/2010 33,500 -1.50 ▼ -4.29 38,000 38,000 33,400 39,700 1,329,950,000
08/01/2010 35,000 -1.10 ▼ -3.05 38,000 38,500 34,100 145,100 5,078,500,000
07/01/2010 36,100 0.90 ▲ 2.56 39,500 39,500 36,100 84,200 3,039,620,000
06/01/2010 35,200 -2.70 ▼ -7.12 39,300 40,200 35,200 146,400 5,153,280,000
05/01/2010 37,900 2.30 ▲ 6.46 37,900 37,900 36,900 185,000 7,011,500,000
04/01/2010 35,600 2.30 ▲ 6.91 35,600 35,600 34,000 77,100 2,744,760,000
31/12/2009 33,300 1.40 ▲ 4.39 33,000 33,300 33,000 93,200 3,103,560,000
30/12/2009 31,900 2.00 ▲ 6.69 31,000 31,900 29,800 114,400 3,649,360,000
29/12/2009 29,900 1.80 ▲ 6.41 29,900 29,900 29,000 154,100 4,607,590,000
28/12/2009 28,100 1.80 ▲ 6.84 28,100 28,100 26,800 143,400 4,029,540,000
25/12/2009 26,300 1.20 ▲ 4.78 26,300 26,300 26,000 43,400 1,141,420,000
24/12/2009 25,100 1.30 ▲ 5.46 24,500 25,100 22,600 71,600 1,797,160,000
23/12/2009 23,800 0.80 ▲ 3.48 23,400 24,000 22,600 28,100 668,780,000
22/12/2009 23,000 0.30 ▲ 1.32 24,200 24,200 22,800 35,300 811,900,000
21/12/2009 22,700 1.30 ▲ 6.07 22,700 22,700 22,000 32,700 742,290,000
18/12/2009 21,400 1.40 ▲ 7.00 21,000 21,400 21,000 39,700 849,580,000
17/12/2009 20,000 -0.80 ▼ -3.85 19,900 21,000 19,900 36,800 736,000,000
16/12/2009 20,800 -0.90 ▼ -4.15 23,000 23,000 20,800 5,900 122,720,000
15/12/2009 21,700 -1.30 ▼ -5.65 24,300 24,300 21,600 9,600 208,320,000
14/12/2009 23,000 0.60 ▲ 2.68 23,000 23,800 22,400 35,100 807,300,000
11/12/2009 22,400 -1.10 ▼ -4.68 22,400 22,400 22,400 8,900 199,360,000
10/12/2009 23,500 -1.60 ▼ -6.37 24,500 25,500 23,500 31,000 728,500,000
09/12/2009 25,100 -1.40 ▼ -5.28 28,000 28,000 25,100 32,800 823,280,000
08/12/2009 26,500 -0.90 ▼ -3.28 28,500 28,500 26,400 20,200 535,300,000
07/12/2009 27,400 0.20 ▲ 0.74 28,500 28,500 26,500 25,400 695,960,000
04/12/2009 27,200 -1.30 ▼ -4.56 29,800 29,800 27,000 20,200 549,440,000
03/12/2009 28,500 -0.80 ▼ -2.73 28,500 29,500 27,700 33,900 966,150,000
02/12/2009 29,300 -2.30 ▼ -7.28 32,900 32,900 29,300 22,900 670,970,000
01/12/2009 31,600 1.60 ▲ 5.33 30,000 31,600 29,600 54,200 1,712,720,000
30/11/2009 30,000 1.00 ▲ 3.45 30,300 30,400 29,000 25,200 756,000,000
27/11/2009 29,000 -1.90 ▼ -6.15 28,800 31,400 28,800 102,700 2,978,300,000
26/11/2009 30,900 -1.90 ▼ -5.79 30,900 30,900 30,900 2,300 71,070,000
25/11/2009 32,800 -2.00 ▼ -5.75 37,000 37,000 32,800 36,400 1,193,920,000
24/11/2009 34,800 -2.30 ▼ -6.20 37,500 37,500 34,700 63,700 2,216,760,000
23/11/2009 37,100 -2.30 ▼ -5.84 38,600 38,600 37,100 59,500 2,207,450,000
20/11/2009 39,400 0.00 ■■ 0.00 39,800 40,500 38,700 93,200 3,672,080,000
19/11/2009 39,400 1.10 ▲ 2.87 40,000 40,000 38,400 61,600 2,427,040,000
18/11/2009 38,300 0.20 ▲ 0.52 40,200 40,200 37,000 72,900 2,792,070,000
17/11/2009 38,100 0.60 ▲ 1.60 40,000 40,000 37,700 45,500 1,733,550,000
16/11/2009 37,500 -0.50 ▼ -1.32 39,500 39,500 35,500 73,700 2,763,750,000
13/11/2009 38,000 0.20 ▲ 0.53 40,000 40,000 37,000 62,000 2,356,000,000
12/11/2009 37,800 -1.20 ▼ -3.08 40,700 40,700 37,800 68,200 2,577,960,000
11/11/2009 39,000 0.20 ▲ 0.52 39,000 39,500 36,500 82,300 3,209,700,000
10/11/2009 38,800 -0.40 ▼ -1.02 41,500 41,500 37,100 85,100 3,301,880,000
09/11/2009 39,200 0.10 ▲ 0.26 41,800 41,800 38,000 130,500 5,115,600,000
06/11/2009 39,100 2.40 ▲ 6.54 39,100 39,100 39,100 124,400 4,864,040,000
05/11/2009 36,700 2.70 ▲ 7.94 36,000 36,700 36,000 88,700 3,255,290,000
04/11/2009 34,000 -1.50 ▼ -4.23 34,000 36,900 33,800 92,200 3,134,800,000
03/11/2009 35,500 -2.50 ▼ -6.58 39,900 39,900 35,500 36,700 1,302,850,000
02/11/2009 38,000 -3.60 ▼ -8.65 40,800 40,800 38,000 26,700 1,014,600,000
30/10/2009 41,600 0.40 ▲ 0.97 38,600 44,000 38,600 119,700 4,979,520,000
29/10/2009 41,200 -2.80 ▼ -6.36 47,200 47,200 41,200 29,300 1,207,160,000
28/10/2009 44,000 -2.60 ▼ -5.58 43,400 47,000 43,400 180,000 7,920,000,000
27/10/2009 46,600 -3.10 ▼ -6.24 46,600 46,600 46,600 11,000 512,600,000
26/10/2009 49,700 -1.50 ▼ -2.93 51,000 51,000 49,700 101,300 5,034,610,000
23/10/2009 51,200 0.10 ▲ 0.20 54,600 54,600 47,700 323,000 16,537,600,000
22/10/2009 51,100 3.30 ▲ 6.90 51,100 51,100 50,700 168,400 8,605,240,000
21/10/2009 47,800 1.10 ▲ 2.36 47,800 47,800 46,600 138,500 6,620,300,000
20/10/2009 46,700 3.80 ▲ 8.86 45,200 46,700 43,000 239,100 11,165,970,000
19/10/2009 42,900 -2.20 ▼ -4.88 46,800 47,000 41,700 174,400 7,481,760,000
16/10/2009 45,100 2.90 ▲ 6.87 45,100 45,100 41,000 261,400 11,789,140,000
15/10/2009 42,200 1.60 ▲ 3.94 42,200 42,200 42,200 43,900 1,852,580,000
14/10/2009 40,600 3.10 ▲ 8.27 38,000 40,600 35,400 243,400 9,882,040,000
13/10/2009 37,500 0.10 ▲ 0.27 39,500 40,000 35,100 161,700 6,063,750,000
12/10/2009 37,400 2.40 ▲ 6.86 37,300 37,400 37,300 29,700 1,110,780,000
09/10/2009 35,000 2.20 ▲ 6.71 35,000 35,000 34,800 198,600 6,951,000,000
08/10/2009 32,800 2.10 ▲ 6.84 32,800 32,800 32,500 163,300 5,356,240,000
07/10/2009 30,700 1.60 ▲ 5.50 30,700 30,700 30,500 34,500 1,059,150,000
06/10/2009 29,100 2.20 ▲ 8.18 28,200 29,100 27,300 94,700 2,755,770,000
05/10/2009 26,900 -1.90 ▼ -6.60 26,800 28,800 26,800 73,500 1,977,150,000
02/10/2009 28,800 -1.30 ▼ -4.32 30,000 30,000 28,800 40,600 1,169,280,000
01/10/2009 30,100 -2.20 ▼ -6.81 34,500 34,500 30,100 135,200 4,069,520,000
30/09/2009 32,300 2.10 ▲ 6.95 32,300 32,300 32,000 127,000 4,102,100,000
29/09/2009 30,200 1.80 ▲ 6.34 30,200 30,200 30,000 66,200 1,999,240,000
28/09/2009 28,400 0.60 ▲ 2.16 28,400 28,400 28,000 41,200 1,170,080,000
25/09/2009 27,800 2.10 ▲ 8.17 26,800 27,800 24,300 163,300 4,539,740,000
24/09/2009 25,700 -0.80 ▼ -3.02 28,000 28,000 25,700 163,700 4,207,090,000
23/09/2009 26,500 0.50 ▲ 1.92 27,700 27,700 25,000 238,600 6,322,900,000
22/09/2009 26,000 1.70 ▲ 7.00 25,000 26,000 25,000 56,500 1,469,000,000
21/09/2009 24,300 0.50 ▲ 2.10 24,300 24,300 24,300 11,900 289,170,000
18/09/2009 23,800 1.80 ▲ 8.18 23,300 23,800 20,900 124,800 2,970,240,000
17/09/2009 22,000 0.30 ▲ 1.38 23,200 23,200 21,200 150,000 3,300,000,000
16/09/2009 21,700 1.40 ▲ 6.90 21,700 21,700 21,600 96,500 2,094,050,000
15/09/2009 20,300 1.30 ▲ 6.84 20,300 20,300 20,000 156,800 3,183,040,000
14/09/2009 19,000 0.80 ▲ 4.40 19,000 19,000 18,800 78,800 1,497,200,000
11/09/2009 18,200 1.00 ▲ 5.81 17,900 18,200 17,100 199,300 3,627,260,000
10/09/2009 17,200 0.70 ▲ 4.24 17,900 17,900 16,700 41,100 706,920,000
09/09/2009 16,500 -0.20 ▼ -1.20 17,100 17,500 16,500 12,700 209,550,000
08/09/2009 16,700 0.90 ▲ 5.70 16,300 16,700 16,300 41,300 689,710,000
07/09/2009 15,800 -0.40 ▼ -2.47 17,300 17,300 15,500 26,500 418,700,000
04/09/2009 16,200 -0.20 ▼ -1.22 17,500 17,500 16,000 19,300 312,660,000
03/09/2009 16,400 -1.00 ▼ -5.75 18,300 18,300 16,400 21,300 349,320,000
01/09/2009 17,400 -0.10 ▼ -0.57 18,500 18,500 17,000 37,000 643,800,000
31/08/2009 17,500 1.00 ▲ 6.06 17,000 17,500 17,000 88,900 1,555,750,000
28/08/2009 16,500 0.80 ▲ 5.10 15,700 16,500 15,700 100,800 1,663,200,000
27/08/2009 15,700 0.50 ▲ 3.29 16,000 16,000 15,100 29,900 469,430,000
26/08/2009 15,200 0.20 ▲ 1.33 16,000 16,000 14,900 24,600 373,920,000
25/08/2009 15,000 -0.10 ▼ -0.66 16,000 16,000 15,000 11,200 168,000,000
24/08/2009 15,100 0.00 ■■ 0.00 16,100 16,100 15,000 27,900 421,290,000
21/08/2009 15,100 0.10 ▲ 0.67 16,000 16,000 14,900 16,100 243,110,000
20/08/2009 15,000 -0.10 ▼ -0.66 16,200 16,200 14,900 14,600 219,000,000
19/08/2009 15,100 0.30 ▲ 2.03 15,900 15,900 14,900 19,900 300,490,000
18/08/2009 14,800 0.10 ▲ 0.68 15,500 15,500 14,500 6,300 93,240,000
17/08/2009 14,700 -0.10 ▼ -0.68 15,000 15,800 14,600 3,600 52,920,000
14/08/2009 14,800 -0.20 ▼ -1.33 15,600 15,600 14,800 3,400 50,320,000
13/08/2009 15,000 -0.20 ▼ -1.32 16,100 16,100 14,900 16,100 241,500,000
12/08/2009 15,200 -0.10 ▼ -0.65 15,700 15,700 15,000 13,900 211,280,000
11/08/2009 15,300 0.80 ▲ 5.52 15,500 15,500 14,700 23,600 361,080,000
10/08/2009 14,500 0.30 ▲ 2.11 14,500 14,500 14,400 25,900 375,550,000
07/08/2009 14,200 0.00 ■■ 0.00 14,800 14,800 14,100 12,800 181,760,000
06/08/2009 14,200 0.00 ■■ 0.00 14,800 14,800 14,200 3,900 55,380,000
05/08/2009 14,200 -0.80 ▼ -5.33 15,200 15,200 14,200 5,600 79,520,000
04/08/2009 15,000 0.00 ■■ 0.00 15,000 15,100 14,900 2,000 30,000,000
03/08/2009 15,000 0.20 ▲ 1.35 15,200 15,200 15,000 2,200 33,000,000
31/07/2009 14,800 0.50 ▲ 3.50 14,800 14,800 14,200 11,300 167,240,000
30/07/2009 14,300 0.10 ▲ 0.70 14,800 14,800 14,000 10,500 150,150,000
29/07/2009 14,200 -0.50 ▼ -3.40 15,100 15,100 14,200 8,200 116,440,000
28/07/2009 14,700 -0.80 ▼ -5.16 15,600 15,600 14,700 9,600 141,120,000
27/07/2009 15,500 0.40 ▲ 2.65 16,100 16,100 15,100 16,200 251,100,000
24/07/2009 15,100 0.70 ▲ 4.86 15,100 15,100 15,000 13,100 197,810,000
23/07/2009 14,400 0.40 ▲ 2.86 14,400 14,400 13,900 3,700 53,280,000
22/07/2009 14,000 0.00 ■■ 0.00 14,300 14,300 14,000 3,600 50,400,000
21/07/2009 14,000 0.00 ■■ 0.00 14,000 14,100 13,800 11,200 156,800,000
20/07/2009 14,000 0.00 ■■ 0.00 14,400 14,400 14,000 800 11,200,000
17/07/2009 14,000 -0.20 ▼ -1.41 15,100 15,100 14,000 700 9,800,000
16/07/2009 14,200 0.00 ■■ 0.00 14,900 14,900 14,200 7,000 99,400,000
15/07/2009 14,200 0.20 ▲ 1.43 14,800 14,800 14,000 3,500 49,700,000
14/07/2009 14,000 0.00 ■■ 0.00 14,900 14,900 13,500 10,100 141,400,000
13/07/2009 14,000 -0.20 ▼ -1.41 13,900 14,500 13,900 9,800 137,200,000
10/07/2009 14,200 0.00 ■■ 0.00 14,900 14,900 14,000 4,800 68,160,000
09/07/2009 14,200 -0.30 ▼ -2.07 14,000 14,500 14,000 3,800 53,960,000
08/07/2009 14,500 -0.40 ▼ -2.68 15,300 15,300 14,000 7,600 110,200,000
07/07/2009 14,900 -0.40 ▼ -2.61 15,200 15,200 14,800 4,900 73,010,000
06/07/2009 15,300 1.10 ▲ 7.75 15,100 15,400 14,400 26,200 400,860,000
03/07/2009 14,200 0.30 ▲ 2.16 15,000 15,000 14,200 3,100 44,020,000
02/07/2009 13,900 0.20 ▲ 1.46 14,600 14,600 13,500 5,600 77,840,000
01/07/2009 13,700 -0.70 ▼ -4.86 13,600 13,700 13,600 6,000 82,200,000
30/06/2009 14,400 -1.00 ▼ -6.49 15,900 15,900 14,400 7,800 112,320,000
29/06/2009 15,400 0.70 ▲ 4.76 15,300 15,400 15,000 6,500 100,100,000
26/06/2009 14,700 -0.30 ▼ -2.00 16,000 16,000 14,700 9,300 136,710,000
25/06/2009 15,000 -0.50 ▼ -3.23 16,000 16,000 15,000 3,900 58,500,000
24/06/2009 15,500 1.10 ▲ 7.64 15,400 15,500 14,700 12,600 195,300,000
23/06/2009 14,400 -1.00 ▼ -6.49 15,400 15,400 14,400 17,800 256,320,000
22/06/2009 15,400 -0.60 ▼ -3.75 15,400 15,400 15,400 5,100 78,540,000
19/06/2009 16,000 0.10 ▲ 0.63 16,700 16,700 15,700 18,700 299,200,000
18/06/2009 15,900 0.00 ■■ 0.00 15,500 15,900 15,500 5,200 82,680,000
17/06/2009 15,900 0.10 ▲ 0.63 14,800 15,900 14,800 40,100 637,590,000
16/06/2009 15,800 -1.10 ▼ -6.51 17,000 17,000 15,800 27,200 429,760,000
15/06/2009 16,900 -0.70 ▼ -3.98 17,900 17,900 16,900 15,500 261,950,000
12/06/2009 17,600 -0.60 ▼ -3.30 19,200 19,200 17,200 35,800 630,080,000
11/06/2009 18,200 0.30 ▲ 1.68 18,100 19,000 18,000 45,500 828,100,000
10/06/2009 17,900 -0.90 ▼ -4.79 20,000 20,000 17,900 62,700 1,122,330,000
09/06/2009 18,800 0.20 ▲ 1.08 19,700 19,700 18,400 62,400 1,173,120,000
08/06/2009 18,600 1.20 ▲ 6.90 18,600 18,600 18,300 34,300 637,980,000
05/06/2009 17,400 1.20 ▲ 7.41 16,300 17,400 16,300 132,500 2,305,500,000
04/06/2009 16,200 0.70 ▲ 4.52 15,000 16,600 15,000 65,600 1,062,720,000
03/06/2009 15,500 -0.70 ▼ -4.32 16,400 16,400 15,500 11,000 170,500,000
02/06/2009 16,200 0.20 ▲ 1.25 16,700 16,700 16,200 21,800 353,160,000
01/06/2009 16,000 1.10 ▲ 7.38 15,000 16,000 15,000 31,200 499,200,000
29/05/2009 14,900 0.00 ■■ 0.00 15,700 15,700 14,200 30,400 452,960,000
28/05/2009 14,900 -1.10 ▼ -6.88 16,000 16,000 14,900 23,300 347,170,000
27/05/2009 16,000 -0.40 ▼ -2.44 17,800 17,800 15,800 18,200 291,200,000
26/05/2009 16,400 0.20 ▲ 1.23 17,100 17,100 16,200 57,400 941,360,000
25/05/2009 16,200 0.70 ▲ 4.52 15,800 16,200 15,300 103,000 1,668,600,000
22/05/2009 15,500 0.70 ▲ 4.73 15,600 15,800 14,000 78,400 1,215,200,000
21/05/2009 14,800 0.80 ▲ 5.71 14,800 14,800 13,800 47,400 701,520,000
20/05/2009 14,000 0.50 ▲ 3.70 13,400 14,000 13,400 53,500 749,000,000
19/05/2009 13,500 0.70 ▲ 5.47 13,200 13,500 12,800 79,500 1,073,250,000
18/05/2009 12,800 -0.60 ▼ -4.48 13,500 13,500 12,200 34,200 437,760,000
15/05/2009 13,400 0.40 ▲ 3.08 13,000 13,400 12,900 18,800 251,920,000
14/05/2009 13,000 -0.30 ▼ -2.26 13,000 13,000 12,800 8,900 115,700,000
13/05/2009 13,300 0.40 ▲ 3.10 13,000 13,300 12,700 55,800 742,140,000
12/05/2009 12,900 0.70 ▲ 5.74 12,500 12,900 11,900 28,700 370,230,000
11/05/2009 12,200 -0.50 ▼ -3.94 12,900 12,900 11,900 8,700 106,140,000
08/05/2009 12,700 -0.10 ▼ -0.78 13,100 13,100 11,900 18,000 228,600,000
07/05/2009 12,800 0.10 ▲ 0.79 12,900 13,000 12,300 10,900 139,520,000
06/05/2009 12,700 0.00 ■■ 0.00 14,000 14,000 12,500 4,400 55,880,000
05/05/2009 12,700 0.00 ■■ 0.00 13,500 13,500 12,100 38,900 494,030,000
04/05/2009 12,700 0.80 ▲ 6.72 12,500 12,700 12,500 28,700 364,490,000
29/04/2009 11,900 0.20 ▲ 1.71 11,800 11,900 11,800 4,500 53,550,000
28/04/2009 11,700 -0.10 ▼ -0.85 11,700 12,000 11,700 6,000 70,200,000
27/04/2009 11,800 0.00 ■■ 0.00 12,900 12,900 11,800 6,400 75,520,000
24/04/2009 11,800 -0.30 ▼ -2.48 12,900 12,900 11,800 5,600 66,080,000
23/04/2009 12,100 0.40 ▲ 3.42 12,400 12,400 11,500 9,600 116,160,000
22/04/2009 11,700 0.40 ▲ 3.54 11,800 11,800 11,400 18,400 215,280,000
21/04/2009 11,300 -0.40 ▼ -3.42 11,000 11,600 10,900 10,100 114,130,000
20/04/2009 11,700 -0.30 ▼ -2.50 12,900 13,100 11,700 9,500 111,150,000
17/04/2009 12,000 -0.50 ▼ -4.00 13,100 13,200 11,800 22,100 265,200,000
16/04/2009 12,500 0.30 ▲ 2.46 13,000 13,000 12,000 5,300 66,250,000
15/04/2009 12,200 -0.80 ▼ -6.15 13,200 13,200 12,100 14,300 174,460,000
14/04/2009 13,000 -0.20 ▼ -1.52 13,800 13,800 12,900 30,500 396,500,000
13/04/2009 13,200 0.80 ▲ 6.45 12,200 13,200 12,200 54,800 723,360,000
10/04/2009 12,400 0.30 ▲ 2.48 12,600 12,600 12,200 31,400 389,360,000
09/04/2009 12,100 0.30 ▲ 2.54 12,600 12,600 12,000 2,500 30,250,000
08/04/2009 11,800 -0.60 ▼ -4.84 12,600 12,600 11,800 16,200 191,160,000
07/04/2009 12,400 0.40 ▲ 3.33 12,400 12,600 11,400 23,600 292,640,000
03/04/2009 12,000 0.10 ▲ 0.84 12,600 12,600 11,200 30,500 366,000,000
02/04/2009 11,900 -0.20 ▼ -1.65 12,800 12,800 11,900 6,000 71,400,000
01/04/2009 12,100 -0.10 ▼ -0.82 12,500 12,600 12,000 8,800 106,480,000
31/03/2009 12,200 0.10 ▲ 0.83 12,600 12,600 11,300 4,600 56,120,000
30/03/2009 13,600 -0.10 ▼ -0.73 13,500 13,800 13,500 17,000 231,200,000
27/03/2009 13,700 -0.10 ▼ -0.72 13,800 13,800 13,500 13,500 184,950,000
26/03/2009 13,800 0.10 ▲ 0.73 14,300 14,300 13,100 25,100 346,380,000
25/03/2009 13,700 -0.60 ▼ -4.20 13,900 14,100 13,700 17,400 238,380,000
24/03/2009 14,300 0.30 ▲ 2.14 14,500 14,600 14,200 41,600 594,880,000
23/03/2009 14,000 0.00 ■■ 0.00 14,800 14,800 14,000 17,700 247,800,000
20/03/2009 14,000 0.90 ▲ 6.87 14,200 14,200 13,800 51,100 715,400,000
19/03/2009 13,100 0.30 ▲ 2.34 13,400 13,400 13,000 51,200 670,720,000
18/03/2009 12,800 0.60 ▲ 4.92 12,600 12,800 12,500 9,000 115,200,000
17/03/2009 12,200 0.50 ▲ 4.27 11,800 12,400 11,600 18,700 228,140,000
16/03/2009 11,700 0.40 ▲ 3.54 11,900 11,900 11,300 6,400 74,880,000
13/03/2009 11,300 -0.20 ▼ -1.74 11,900 11,900 11,300 3,200 36,160,000
12/03/2009 11,500 -0.20 ▼ -1.71 11,900 12,000 11,500 2,200 25,300,000
11/03/2009 11,700 0.00 ■■ 0.00 12,000 12,200 11,700 4,500 52,650,000
10/03/2009 11,700 0.10 ▲ 0.86 11,700 11,900 11,500 5,700 66,690,000
09/03/2009 11,600 0.20 ▲ 1.75 11,200 11,700 10,900 6,000 69,600,000
06/03/2009 11,400 -0.20 ▼ -1.72 11,800 11,800 11,200 3,600 41,040,000
05/03/2009 11,600 -0.10 ▼ -0.85 12,500 12,500 11,100 4,300 49,880,000
04/03/2009 11,700 0.20 ▲ 1.74 11,700 11,700 11,700 500 5,850,000
03/03/2009 11,500 0.00 ■■ 0.00 11,500 11,500 11,500 500 5,750,000
02/03/2009 11,500 -0.20 ▼ -1.71 11,500 11,700 11,300 2,300 26,450,000
27/02/2009 11,700 0.50 ▲ 4.46 11,300 12,100 11,000 8,800 102,960,000
26/02/2009 11,200 0.10 ▲ 0.90 11,700 11,700 11,200 600 6,720,000
25/02/2009 11,100 0.50 ▲ 4.72 11,300 11,300 11,100 2,800 31,080,000
24/02/2009 10,600 -0.80 ▼ -7.02 11,600 11,600 10,600 3,500 37,100,000
23/02/2009 11,400 0.40 ▲ 3.64 11,600 11,600 11,000 1,800 20,520,000
20/02/2009 11,000 -0.40 ▼ -3.51 11,600 11,600 11,000 1,400 15,400,000
19/02/2009 11,400 -0.10 ▼ -0.87 11,600 11,800 11,400 5,100 58,140,000
18/02/2009 11,500 0.00 ■■ 0.00 11,900 11,900 11,000 4,600 52,900,000
17/02/2009 11,500 0.10 ▲ 0.88 11,800 11,900 11,200 1,400 16,100,000
16/02/2009 11,400 -0.50 ▼ -4.20 11,800 11,900 11,400 1,400 15,960,000
13/02/2009 11,900 0.20 ▲ 1.71 11,900 11,900 11,900 600 7,140,000
12/02/2009 11,700 0.20 ▲ 1.74 12,000 12,000 11,000 3,100 36,270,000
11/02/2009 11,500 0.00 ■■ 0.00 11,500 11,500 11,100 3,000 34,500,000
10/02/2009 11,500 -0.10 ▼ -0.86 11,000 12,000 10,900 5,000 57,500,000
09/02/2009 11,600 0.00 ■■ 0.00 11,600 11,600 11,600 1,600 18,560,000
06/02/2009 11,600 -0.10 ▼ -0.85 10,800 11,600 10,800 8,300 96,280,000
05/02/2009 11,700 0.20 ▲ 1.74 11,600 11,700 11,600 2,300 26,910,000
04/02/2009 11,500 -0.30 ▼ -2.54 11,600 11,800 11,300 5,500 63,250,000
03/02/2009 11,800 -0.10 ▼ -0.84 11,400 11,800 11,400 2,000 23,600,000
02/02/2009 11,900 0.10 ▲ 0.85 12,500 12,500 11,100 3,000 35,700,000
23/01/2009 11,800 0.00 ■■ 0.00 11,900 11,900 11,700 3,500 41,300,000
22/01/2009 11,800 -0.10 ▼ -0.84 11,900 11,900 11,700 2,200 25,960,000
21/01/2009 11,900 0.20 ▲ 1.71 11,600 11,900 11,300 5,400 64,260,000
20/01/2009 11,700 -0.30 ▼ -2.50 11,900 11,900 11,000 3,200 37,440,000
19/01/2009 12,000 0.40 ▲ 3.45 10,900 12,000 10,900 8,100 97,200,000
16/01/2009 11,600 -0.20 ▼ -1.69 12,200 12,400 11,200 8,600 99,760,000
15/01/2009 11,800 0.00 ■■ 0.00 12,200 12,200 11,800 3,000 35,400,000
14/01/2009 11,800 0.30 ▲ 2.61 12,300 12,300 11,300 4,400 51,920,000
13/01/2009 11,500 -0.30 ▼ -2.54 12,500 12,500 11,400 8,300 95,450,000
12/01/2009 11,800 0.50 ▲ 4.42 11,800 12,100 11,800 4,300 50,740,000
09/01/2009 11,300 -0.60 ▼ -5.04 12,300 12,300 11,100 7,600 85,880,000
08/01/2009 11,900 0.30 ▲ 2.59 12,000 12,100 11,800 3,100 36,890,000
07/01/2009 11,600 0.20 ▲ 1.75 11,900 12,000 11,600 3,300 38,280,000
06/01/2009 11,400 -0.20 ▼ -1.72 11,900 12,000 11,000 6,000 68,400,000
05/01/2009 11,600 0.40 ▲ 3.57 11,500 11,900 10,900 6,200 71,920,000
02/01/2009 11,200 0.50 ▲ 4.67 11,200 11,400 10,200 9,400 105,280,000
31/12/2008 10,700 0.00 ■■ 0.00 11,100 11,100 10,700 11,600 124,120,000
30/12/2008 10,700 0.20 ▲ 1.90 10,400 10,700 10,400 3,300 35,310,000
29/12/2008 10,500 0.00 ■■ 0.00 10,800 10,800 10,500 1,400 14,700,000
26/12/2008 10,500 -0.20 ▼ -1.87 10,700 11,000 10,500 4,100 43,050,000
25/12/2008 10,700 0.00 ■■ 0.00 10,700 10,700 10,700 500 5,350,000
24/12/2008 10,700 0.00 ■■ 0.00 10,900 10,900 10,000 4,100 43,870,000
23/12/2008 10,700 -0.20 ▼ -1.83 10,600 10,700 10,500 3,000 32,100,000
22/12/2008 10,900 0.90 ▲ 9.00 10,500 10,900 10,000 4,500 49,050,000
19/12/2008 10,000 -0.60 ▼ -5.66 10,000 10,700 10,000 7,000 70,000,000
18/12/2008 10,600 0.60 ▲ 6.00 11,000 11,000 10,300 6,800 72,080,000
17/12/2008 10,000 -0.50 ▼ -4.76 10,500 10,700 10,000 4,300 43,000,000
16/12/2008 10,500 0.10 ▲ 0.96 10,800 10,800 10,400 3,700 38,850,000
15/12/2008 10,400 -0.10 ▼ -0.95 10,800 10,800 10,400 2,100 21,840,000
12/12/2008 10,500 -0.20 ▼ -1.87 10,300 10,500 10,300 1,700 17,850,000
11/12/2008 10,700 0.20 ▲ 1.90 10,700 10,700 10,000 10,300 110,210,000
10/12/2008 10,500 -0.50 ▼ -4.55 11,000 11,000 10,300 5,100 53,550,000
09/12/2008 11,000 0.50 ▲ 4.76 11,000 11,000 11,000 3,000 33,000,000
08/12/2008 10,500 -0.50 ▼ -4.55 10,500 10,500 10,500 2,600 27,300,000
05/12/2008 11,000 -0.50 ▼ -4.35 11,300 11,400 10,700 4,000 44,000,000
04/12/2008 11,500 0.00 ■■ 0.00 11,000 11,500 11,000 3,900 44,850,000
03/12/2008 11,500 -0.20 ▼ -1.71 11,300 11,900 11,100 12,300 141,450,000
02/12/2008 11,700 -0.80 ▼ -6.40 11,900 12,000 11,700 4,700 54,990,000
01/12/2008 12,500 0.20 ▲ 1.63 12,500 12,500 12,500 200 2,500,000
28/11/2008 12,300 1.00 ▲ 8.85 12,000 12,300 11,800 14,500 178,350,000
27/11/2008 11,300 -0.70 ▼ -5.83 12,000 12,000 11,300 2,100 23,730,000
26/11/2008 12,000 0.00 ■■ 0.00 12,300 12,300 11,900 1,700 20,400,000
25/11/2008 12,000 0.10 ▲ 0.84 12,500 12,500 11,500 2,400 28,800,000
24/11/2008 11,900 0.00 ■■ 0.00 12,500 12,500 11,500 9,700 115,430,000
21/11/2008 11,900 0.20 ▲ 1.71 11,900 12,300 11,800 4,600 54,740,000
20/11/2008 11,700 -0.50 ▼ -4.10 12,000 12,200 11,400 5,800 67,860,000
19/11/2008 12,200 0.20 ▲ 1.67 12,200 12,200 11,500 3,600 43,920,000
18/11/2008 12,000 0.10 ▲ 0.84 12,500 12,500 12,000 1,700 20,400,000
17/11/2008 11,900 -0.10 ▼ -0.83 12,500 12,500 11,700 1,700 20,230,000
14/11/2008 12,000 0.20 ▲ 1.69 12,400 12,400 12,000 2,400 28,800,000
13/11/2008 11,800 0.00 ■■ 0.00 12,100 12,100 11,800 3,400 40,120,000
12/11/2008 11,800 0.20 ▲ 1.72 11,400 12,000 11,000 4,700 55,460,000
11/11/2008 11,600 -0.40 ▼ -3.33 12,000 12,600 11,600 3,600 41,760,000
10/11/2008 12,000 0.10 ▲ 0.84 12,500 12,500 12,000 2,100 25,200,000
07/11/2008 11,900 -0.20 ▼ -1.65 12,100 12,300 11,700 7,500 89,250,000
06/11/2008 12,100 -0.80 ▼ -6.20 12,100 13,300 12,000 13,800 166,980,000
05/11/2008 12,900 -0.10 ▼ -0.77 12,800 12,900 12,800 17,200 221,880,000
04/11/2008 13,000 0.60 ▲ 4.84 12,000 13,000 11,700 12,700 165,100,000
03/11/2008 12,400 -0.60 ▼ -4.62 12,500 12,500 12,400 900 11,160,000
31/10/2008 13,000 0.30 ▲ 2.36 13,300 13,300 13,000 4,600 59,800,000
30/10/2008 12,700 0.80 ▲ 6.72 12,000 12,700 12,000 5,400 68,580,000
29/10/2008 11,900 0.20 ▲ 1.71 11,900 11,900 11,900 11,600 138,040,000
28/10/2008 11,700 0.90 ▲ 8.33 10,900 11,700 10,600 4,900 57,330,000
27/10/2008 10,800 -0.60 ▼ -5.26 11,000 11,000 10,800 10,200 110,160,000
24/10/2008 11,400 -0.50 ▼ -4.20 11,400 11,700 11,300 10,200 116,280,000
23/10/2008 11,900 -0.60 ▼ -4.80 11,800 12,000 11,700 8,800 104,720,000
22/10/2008 12,500 -0.30 ▼ -2.34 12,500 12,500 12,500 1,500 18,750,000
21/10/2008 12,800 0.30 ▲ 2.40 13,300 13,300 12,700 4,400 56,320,000
20/10/2008 12,500 -0.50 ▼ -3.85 13,700 13,700 12,300 2,200 27,500,000
17/10/2008 13,000 -0.80 ▼ -5.80 12,600 13,800 12,600 7,500 97,500,000
16/10/2008 13,800 -0.20 ▼ -1.43 13,000 13,800 13,000 4,000 55,200,000
15/10/2008 14,000 0.80 ▲ 6.06 14,100 14,100 13,500 18,200 254,800,000
14/10/2008 13,200 0.50 ▲ 3.94 13,200 13,200 13,200 100 1,320,000
13/10/2008 12,700 0.30 ▲ 2.42 11,900 12,700 11,900 9,200 116,840,000
10/10/2008 12,400 -0.10 ▼ -0.80 12,000 12,500 11,700 20,300 251,720,000
09/10/2008 12,500 0.00 ■■ 0.00 12,000 13,000 12,000 18,500 231,250,000
08/10/2008 12,500 -0.30 ▼ -2.34 12,000 12,500 12,000 4,000 50,000,000
07/10/2008 12,800 -0.80 ▼ -5.88 12,900 12,900 12,800 10,200 130,560,000
06/10/2008 13,600 -0.60 ▼ -4.23 13,700 13,700 13,500 2,000 27,200,000
03/10/2008 14,200 -0.30 ▼ -2.07 14,900 14,900 13,900 3,300 46,860,000
02/10/2008 14,500 0.80 ▲ 5.84 14,000 14,600 14,000 8,200 118,900,000
01/10/2008 13,700 0.00 ■■ 0.00 14,100 14,600 13,000 6,500 89,050,000
30/09/2008 13,700 -1.30 ▼ -8.67 13,700 13,700 13,700 1,800 24,660,000
29/09/2008 15,000 -0.30 ▼ -1.96 15,600 15,600 14,600 9,700 145,500,000
26/09/2008 15,300 0.30 ▲ 2.00 15,900 15,900 14,800 14,300 218,790,000
25/09/2008 15,000 1.30 ▲ 9.49 14,500 15,000 14,500 18,400 276,000,000
24/09/2008 13,700 -0.80 ▼ -5.52 13,700 14,600 13,700 6,500 89,050,000
23/09/2008 14,500 0.50 ▲ 3.57 14,700 14,900 13,100 54,000 783,000,000
22/09/2008 14,000 0.50 ▲ 3.70 14,000 14,000 14,000 1,100 15,400,000
19/09/2008 13,500 0.80 ▲ 6.30 11,900 13,500 11,900 3,800 51,300,000
18/09/2008 12,700 -0.90 ▼ -6.62 12,700 12,800 12,700 12,600 160,020,000
17/09/2008 13,600 -0.80 ▼ -5.56 14,500 14,500 13,600 8,600 116,960,000
16/09/2008 14,400 -1.50 ▼ -9.43 15,500 15,500 14,400 14,300 205,920,000
15/09/2008 15,900 0.10 ▲ 0.63 14,700 16,900 14,700 31,300 497,670,000
12/09/2008 15,800 -1.10 ▼ -6.51 15,800 15,800 15,800 8,500 134,300,000
11/09/2008 16,900 -1.10 ▼ -6.11 17,000 17,000 16,900 9,500 160,550,000
10/09/2008 18,000 -0.20 ▼ -1.10 18,200 18,900 18,000 23,800 428,400,000
09/09/2008 18,200 -0.80 ▼ -4.21 19,500 20,000 18,000 24,800 451,360,000
08/09/2008 19,000 -0.20 ▼ -1.04 17,900 20,500 17,900 47,200 896,800,000
05/09/2008 19,200 1.10 ▲ 6.08 19,200 19,200 18,200 36,300 696,960,000
04/09/2008 18,100 1.10 ▲ 6.47 18,100 18,100 16,500 59,900 1,084,190,000
03/09/2008 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 3,100 52,700,000
29/08/2008 17,000 1.70 ▲ 11.11 14,800 17,000 14,800 56,700 963,900,000
28/08/2008 15,300 -1.10 ▼ -6.71 17,500 17,500 15,300 35,200 538,560,000
27/08/2008 16,400 1.00 ▲ 6.49 16,400 16,400 16,400 52,400 859,360,000
26/08/2008 15,400 1.00 ▲ 6.94 15,400 15,400 15,400 9,000 138,600,000
25/08/2008 14,400 0.90 ▲ 6.67 14,400 14,400 14,400 9,300 133,920,000
22/08/2008 13,500 0.70 ▲ 5.47 13,500 13,500 13,000 66,400 896,400,000
21/08/2008 12,800 0.90 ▲ 7.56 12,000 12,800 12,000 28,200 360,960,000
20/08/2008 11,900 -0.70 ▼ -5.56 12,700 12,700 11,900 6,100 72,590,000
19/08/2008 12,600 -1.00 ▼ -7.35 13,500 13,800 12,600 22,600 284,760,000
18/08/2008 13,600 0.50 ▲ 3.82 13,800 13,800 13,200 17,700 240,720,000
15/08/2008 13,100 0.40 ▲ 3.15 13,100 13,100 13,100 4,000 52,400,000
14/08/2008 12,700 0.20 ▲ 1.60 12,500 12,700 12,500 12,600 160,020,000
13/08/2008 12,500 0.30 ▲ 2.46 11,800 12,500 11,700 20,900 261,250,000
12/08/2008 12,200 0.40 ▲ 3.39 12,200 12,200 11,900 18,700 228,140,000
11/08/2008 11,800 0.30 ▲ 2.61 11,800 11,800 11,800 1,300 15,340,000
08/08/2008 11,500 0.30 ▲ 2.68 11,600 11,600 11,100 5,500 63,250,000
07/08/2008 11,200 0.10 ▲ 0.90 11,200 11,200 11,200 5,800 64,960,000
06/08/2008 11,100 0.40 ▲ 3.74 10,400 11,100 10,400 4,600 51,060,000
05/08/2008 10,700 -0.40 ▼ -3.60 10,700 10,700 10,700 7,300 78,110,000
04/08/2008 11,100 -0.40 ▼ -3.48 11,100 11,300 11,100 17,100 189,810,000
01/08/2008 11,500 -0.40 ▼ -3.36 11,800 11,800 11,500 11,500 132,250,000
31/07/2008 11,900 -0.30 ▼ -2.46 11,900 12,000 11,900 11,600 138,040,000
30/07/2008 12,200 -0.50 ▼ -3.94 13,200 13,200 12,200 11,400 139,080,000
29/07/2008 12,700 -0.10 ▼ -0.78 12,700 12,700 12,300 24,400 309,880,000
28/07/2008 12,800 0.20 ▲ 1.59 12,100 13,000 12,100 19,200 245,760,000
25/07/2008 12,600 -0.50 ▼ -3.82 12,600 12,600 12,600 6,400 80,640,000
24/07/2008 13,100 -0.50 ▼ -3.68 13,100 13,100 13,100 6,900 90,390,000
23/07/2008 13,600 -0.50 ▼ -3.55 13,600 13,600 13,600 100 1,360,000
22/07/2008 14,100 -0.40 ▼ -2.76 14,100 14,100 14,100 1,300 18,330,000
21/07/2008 14,500 -0.30 ▼ -2.03 14,600 14,600 14,500 3,000 43,500,000
18/07/2008 14,800 -0.40 ▼ -2.63 15,800 15,800 14,600 30,900 457,320,000
17/07/2008 15,200 0.30 ▲ 2.01 15,200 15,200 15,200 5,900 89,680,000
16/07/2008 14,900 0.50 ▲ 3.47 14,900 14,900 13,900 66,200 986,380,000
15/07/2008 14,400 0.50 ▲ 3.60 14,400 14,400 14,400 8,800 126,720,000
14/07/2008 13,900 0.50 ▲ 3.73 13,900 13,900 13,900 13,700 190,430,000
11/07/2008 13,400 0.40 ▲ 3.08 13,400 13,400 13,200 24,500 328,300,000
10/07/2008 13,000 0.50 ▲ 4.00 12,800 13,200 12,500 32,200 418,600,000
09/07/2008 12,500 -0.20 ▼ -1.57 13,000 13,000 12,500 18,900 236,250,000
08/07/2008 12,700 -0.90 ▼ -6.62 12,700 12,700 12,700 14,700 186,690,000
07/07/2008 13,600 0.50 ▲ 3.82 13,600 13,600 12,600 22,200 301,920,000
04/07/2008 13,100 0.50 ▲ 3.97 13,100 13,100 13,100 7,300 95,630,000
03/07/2008 12,600 0.40 ▲ 3.28 12,500 12,600 12,500 5,600 70,560,000
02/07/2008 12,200 0.40 ▲ 3.39 12,200 12,200 12,000 29,300 357,460,000
01/07/2008 11,800 0.30 ▲ 2.61 11,700 11,800 11,700 4,000 47,200,000
30/06/2008 11,500 0.10 ▲ 0.88 11,400 11,500 11,300 12,800 147,200,000
27/06/2008 11,400 0.50 ▲ 4.59 10,800 11,400 10,800 1,500 17,100,000
26/06/2008 10,900 -0.40 ▼ -3.54 11,700 11,700 10,900 10,400 113,360,000
25/06/2008 11,300 0.40 ▲ 3.67 11,300 11,300 11,200 20,100 227,130,000
24/06/2008 10,900 0.60 ▲ 5.83 10,900 10,900 10,900 7,900 86,110,000
23/06/2008 10,300 0.10 ▲ 0.98 10,600 10,600 10,300 2,000 20,600,000
20/06/2008 10,200 -0.40 ▼ -3.77 10,200 10,200 10,200 2,100 21,420,000
19/06/2008 10,600 -0.10 ▼ -0.93 11,000 11,000 10,600 1,000 10,600,000
18/06/2008 10,700 -0.30 ▼ -2.73 11,300 11,300 10,700 29,200 312,440,000
17/06/2008 11,000 0.30 ▲ 2.80 11,000 11,000 11,000 100 1,100,000
16/06/2008 10,700 0.30 ▲ 2.88 10,700 10,700 10,700 100 1,070,000
13/06/2008 10,400 0.30 ▲ 2.97 10,400 10,400 10,400 500 5,200,000
12/06/2008 10,100 0.20 ▲ 2.02 10,100 10,100 10,100 200 2,020,000
11/06/2008 9,900 0.10 ▲ 1.02 9,900 9,900 9,900 9,400 93,060,000
10/06/2008 9,800 -0.10 ▼ -1.01 9,600 9,800 9,600 1,200 11,760,000
09/06/2008 9,900 -0.10 ▼ -1.00 9,600 9,900 9,500 6,400 63,360,000
06/06/2008 10,000 0.00 ■■ 0.00 9,700 10,000 9,700 13,400 134,000,000
05/06/2008 10,000 -0.30 ▼ -2.91 10,000 10,100 10,000 12,400 124,000,000
04/06/2008 10,300 -0.30 ▼ -2.83 10,300 10,300 10,300 5,200 53,560,000
03/06/2008 10,600 -0.20 ▼ -1.85 10,600 10,700 10,600 19,500 206,700,000
02/06/2008 10,800 -0.20 ▼ -1.82 11,100 11,100 10,800 5,300 57,240,000
30/05/2008 11,000 -0.80 ▼ -6.78 11,600 11,600 11,000 5,200 57,200,000
29/05/2008 11,800 0.20 ▲ 1.72 11,300 11,800 11,300 17,700 208,860,000
28/05/2008 11,600 -0.30 ▼ -2.52 11,600 11,600 11,600 17,300 200,680,000
27/05/2008 11,900 -0.20 ▼ -1.65 11,900 11,900 11,900 7,000 83,300,000
26/05/2008 12,100 -0.30 ▼ -2.42 12,700 12,700 12,100 900 10,890,000
23/05/2008 12,400 -0.30 ▼ -2.36 12,400 12,400 12,400 6,100 75,640,000
22/05/2008 12,700 -0.30 ▼ -2.31 12,700 12,700 12,700 300 3,810,000
21/05/2008 13,000 -0.40 ▼ -2.99 13,000 13,000 13,000 5,800 75,400,000
20/05/2008 13,400 -0.40 ▼ -2.90 13,400 13,400 13,400 5,500 73,700,000
19/05/2008 13,800 -0.40 ▼ -2.82 13,800 13,800 13,800 3,700 51,060,000
16/05/2008 14,200 -0.20 ▼ -1.39 14,000 14,800 14,000 6,400 90,880,000
15/05/2008 14,400 -0.30 ▼ -2.04 14,400 14,400 14,400 11,900 171,360,000
14/05/2008 14,700 -0.40 ▼ -2.65 14,700 14,900 14,700 6,000 88,200,000
13/05/2008 15,100 -0.40 ▼ -2.58 15,100 15,100 15,100 2,100 31,710,000
12/05/2008 15,500 -0.40 ▼ -2.52 15,500 15,500 15,500 4,400 68,200,000
09/05/2008 15,900 -0.40 ▼ -2.45 15,900 15,900 15,900 300 4,770,000
08/05/2008 16,300 -0.50 ▼ -2.98 16,300 16,300 16,300 5,100 83,130,000
07/05/2008 16,800 -0.50 ▼ -2.89 16,800 16,800 16,800 1,700 28,560,000
06/05/2008 17,300 -0.50 ▼ -2.81 17,300 17,300 17,300 200 3,460,000
05/05/2008 17,800 -0.20 ▼ -1.11 17,800 17,900 17,800 5,300 94,340,000
29/04/2008 18,000 -0.20 ▼ -1.10 18,600 18,600 18,000 9,400 169,200,000
28/04/2008 18,200 0.30 ▲ 1.68 18,200 18,200 17,700 3,900 70,980,000
25/04/2008 17,900 0.50 ▲ 2.87 17,500 17,900 17,500 6,500 116,350,000
24/04/2008 17,400 -0.40 ▼ -2.25 17,300 18,000 17,300 11,000 191,400,000
23/04/2008 17,800 -1.00 ▼ -5.32 17,800 17,800 17,800 6,100 108,580,000
22/04/2008 18,800 0.20 ▲ 1.08 18,100 19,000 18,100 11,000 206,800,000
21/04/2008 18,600 -0.40 ▼ -2.11 18,500 19,000 18,500 8,500 158,100,000
18/04/2008 19,000 -0.80 ▼ -4.04 19,700 19,700 18,700 11,700 222,300,000
17/04/2008 19,800 0.40 ▲ 2.06 18,900 19,900 18,900 15,100 298,980,000
16/04/2008 19,400 -0.50 ▼ -2.51 19,400 19,400 19,400 200 3,880,000
11/04/2008 19,900 -0.60 ▼ -2.93 19,900 19,900 19,900 300 5,970,000
10/04/2008 20,500 -0.60 ▼ -2.84 20,500 20,500 20,500 4,900 100,450,000
09/04/2008 21,100 -0.70 ▼ -3.21 21,100 21,100 21,100 4,700 99,170,000
08/04/2008 21,800 0.00 ■■ 0.00 22,400 22,400 21,200 34,800 758,640,000
07/04/2008 21,800 0.60 ▲ 2.83 21,800 21,800 21,800 100 2,180,000
04/04/2008 21,200 0.40 ▲ 1.92 21,200 21,200 21,200 1,500 31,800,000
03/04/2008 20,800 0.40 ▲ 1.96 20,800 20,800 20,800 300 6,240,000
02/04/2008 20,400 0.40 ▲ 2.00 20,400 20,400 20,400 100 2,040,000
01/04/2008 20,000 0.30 ▲ 1.52 20,000 20,000 20,000 500 10,000,000
31/03/2008 19,700 0.30 ▲ 1.55 19,700 19,700 19,700 1,600 31,520,000
28/03/2008 19,400 0.20 ▲ 1.04 19,400 19,400 19,400 500 9,700,000
27/03/2008 19,200 0.20 ▲ 1.05 19,000 19,200 19,000 1,400 26,880,000
26/03/2008 19,000 0.90 ▲ 4.97 18,500 19,700 18,500 15,000 285,000,000
25/03/2008 18,100 -1.90 ▼ -9.50 18,500 18,500 18,100 10,300 186,430,000
24/03/2008 20,000 -2.00 ▼ -9.09 22,200 22,200 20,000 8,000 160,000,000
21/03/2008 22,000 -2.00 ▼ -8.33 25,000 25,000 21,700 12,000 264,000,000
20/03/2008 24,000 0.80 ▲ 3.45 24,000 25,300 23,500 12,200 292,800,000
19/03/2008 24,300 0.60 ▲ 2.53 24,500 25,000 21,600 20,200 490,860,000
18/03/2008 23,700 -2.30 ▼ -8.85 24,000 24,000 23,700 34,900 827,130,000
17/03/2008 26,000 -2.70 ▼ -9.41 27,000 27,000 25,800 17,500 455,000,000
14/03/2008 28,700 -0.80 ▼ -2.71 28,900 28,900 28,100 10,800 309,960,000
13/03/2008 29,500 0.50 ▲ 1.72 30,000 30,200 28,000 8,900 262,550,000
12/03/2008 29,000 1.50 ▲ 5.45 29,200 30,000 28,000 11,200 324,800,000
11/03/2008 27,500 -2.40 ▼ -8.03 29,900 29,900 27,400 15,400 423,500,000
10/03/2008 29,900 2.00 ▲ 7.17 30,600 30,600 28,000 49,700 1,486,030,000
07/03/2008 27,900 2.50 ▲ 9.84 27,900 27,900 27,900 4,200 117,180,000
06/03/2008 25,400 1.50 ▲ 6.28 25,400 25,400 25,400 800 20,320,000
05/03/2008 23,900 -1.30 ▼ -5.16 24,000 24,000 22,700 20,700 494,730,000
04/03/2008 25,200 -2.80 ▼ -10.00 25,600 25,600 25,200 37,200 937,440,000
03/03/2008 28,000 -3.00 ▼ -9.68 28,400 28,600 28,000 33,000 924,000,000
29/02/2008 31,000 -2.50 ▼ -7.46 31,100 31,500 30,900 13,400 415,400,000
28/02/2008 33,500 0.90 ▲ 2.76 33,200 34,000 33,000 11,600 388,600,000
27/02/2008 32,600 0.10 ▲ 0.31 32,100 36,000 32,000 12,200 397,720,000
26/02/2008 32,500 -3.00 ▼ -8.45 38,300 38,500 32,400 13,400 435,500,000
25/02/2008 35,500 1.40 ▲ 4.11 32,300 35,500 32,300 18,900 670,950,000
22/02/2008 34,100 0.00 ■■ 0.00 30,800 35,100 30,800 21,400 729,740,000
21/02/2008 34,100 -3.40 ▼ -9.07 35,000 35,000 34,100 35,300 1,203,730,000
20/02/2008 37,500 -1.50 ▼ -3.85 39,000 39,000 37,000 25,000 937,500,000
19/02/2008 39,000 -1.00 ▼ -2.50 38,000 40,500 37,000 24,000 936,000,000
18/02/2008 40,000 -2.00 ▼ -4.76 39,800 41,000 37,600 22,900 916,000,000
15/02/2008 42,000 0.00 ■■ 0.00 42,500 42,500 41,100 14,200 596,400,000
14/02/2008 42,000 0.40 ▲ 0.96 41,500 43,200 41,500 24,200 1,016,400,000
13/02/2008 41,600 -1.40 ▼ -3.26 42,500 42,500 41,500 26,400 1,098,240,000
12/02/2008 43,000 -3.00 ▼ -6.52 48,000 49,800 42,000 17,800 765,400,000
01/02/2008 46,000 1.00 ▲ 2.22 45,800 48,000 44,000 51,300 2,359,800,000
31/01/2008 45,000 0.80 ▲ 1.81 48,000 48,400 42,000 30,100 1,354,500,000
30/01/2008 44,200 3.20 ▲ 7.80 43,900 44,200 43,000 43,200 1,909,440,000
29/01/2008 41,000 2.80 ▲ 7.33 39,000 41,900 39,000 45,200 1,853,200,000
28/01/2008 38,200 -2.10 ▼ -5.21 41,200 41,300 38,000 18,600 710,520,000
25/01/2008 40,300 -1.20 ▼ -2.89 42,100 42,500 40,000 32,400 1,305,720,000
24/01/2008 41,500 -0.50 ▼ -1.19 45,000 45,000 40,800 25,600 1,062,400,000
23/01/2008 42,000 -1.90 ▼ -4.33 43,800 43,800 40,000 44,500 1,869,000,000
22/01/2008 43,900 -1.60 ▼ -3.52 44,000 44,000 42,600 27,700 1,216,030,000
21/01/2008 45,500 -1.00 ▼ -2.15 46,400 46,400 44,500 19,800 900,900,000
18/01/2008 46,500 0.00 ■■ 0.00 44,100 48,000 44,000 47,800 2,222,700,000
17/01/2008 46,500 0.80 ▲ 1.75 49,700 49,800 44,500 35,100 1,632,150,000
16/01/2008 45,700 4.20 ▲ 10.12 44,000 45,700 43,800 24,400 1,115,080,000
15/01/2008 41,500 -4.00 ▼ -8.79 42,300 42,500 41,400 37,400 1,552,100,000
14/01/2008 45,500 -2.50 ▼ -5.21 48,000 48,000 45,000 35,000 1,592,500,000
11/01/2008 48,000 -1.90 ▼ -3.81 49,000 51,000 48,000 55,300 2,654,400,000
10/01/2008 49,900 0.10 ▲ 0.20 49,000 50,000 46,100 31,800 1,586,820,000
09/01/2008 49,800 -0.20 ▼ -0.40 49,000 50,000 48,000 26,500 1,319,700,000
08/01/2008 50,000 1.70 ▲ 3.52 48,000 51,900 48,000 57,400 2,870,000,000
07/01/2008 48,300 -4.70 ▼ -8.87 52,000 54,000 47,000 89,700 4,332,510,000
04/01/2008 53,000 -1.50 ▼ -2.75 56,000 56,000 51,500 97,600 5,172,800,000
03/01/2008 54,500 -2.30 ▼ -4.05 62,000 62,000 53,000 144,300 7,864,350,000
02/01/2008 56,800 1.80 ▲ 3.27 55,000 56,800 54,000 95,400 5,418,720,000
28/12/2007 55,000 0.00 ■■ 0.00 54,900 57,000 42,000 318,800 17,534,000,000
(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