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 Vận Tải & Dịch Vụ Petrolimex Hải Phòng
Hai Phong Petrolimex Transportation & Services JSC
Mã CK:      PTS      8      ■■ 0 (0%)      (cập nhật 03:45 25/04/2024)
Đang giao dịch
Sàn giao dịch: HNX
Nhóm ngành: Vận tài công nghiệp
Website: http://www.ptshp.com
PTS » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
25/04/2024 8,000 0.00 ■■ 0.00 8,000 0 0 0 0
24/04/2024 8,000 0.10 ▲ 1.25 7,900 8,000 7,800 130 1,040,000
23/04/2024 7,900 0.00 ■■ 0.00 7,900 0 0 0 0
22/04/2024 7,900 0.00 ■■ 0.00 7,900 0 0 0 0
19/04/2024 7,900 0.20 ▲ 2.53 7,700 7,900 7,900 100 790,000
17/04/2024 7,700 -0.10 ▼ -1.30 7,800 7,700 7,600 310 2,387,000
16/04/2024 7,800 -0.20 ▼ -2.56 8,000 7,800 7,800 340 2,652,000
15/04/2024 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 1,820 14,560,000
12/04/2024 8,000 0.00 ■■ 0.00 8,000 8,000 7,600 360 2,880,000
11/04/2024 8,000 0.00 ■■ 0.00 8,000 0 0 0 0
10/04/2024 8,000 0.00 ■■ 0.00 8,000 0 0 0 0
09/04/2024 8,000 0.10 ▲ 1.25 7,900 8,000 7,800 350 2,800,000
08/04/2024 7,900 0.00 ■■ 0.00 7,900 0 0 0 0
05/04/2024 7,900 0.00 ■■ 0.00 7,900 0 0 0 0
04/04/2024 7,900 0.00 ■■ 0.00 7,900 0 0 0 0
03/04/2024 7,900 0.10 ▲ 1.27 7,800 8,000 7,900 50 395,000
02/04/2024 7,800 0.00 ■■ 0.00 7,800 7,800 7,800 150 1,170,000
01/04/2024 7,800 0.20 ▲ 2.56 7,600 7,800 7,600 170 1,326,000
29/03/2024 7,600 -0.30 ▼ -3.95 7,900 7,600 7,500 20 152,000
28/03/2024 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 190 1,501,000
27/03/2024 7,900 -0.30 ▼ -3.80 8,200 8,200 7,500 440 3,476,000
26/03/2024 8,200 0.00 ■■ 0.00 8,200 0 0 0 0
25/03/2024 8,200 0.20 ▲ 2.44 8,000 8,200 7,900 310 2,542,000
22/03/2024 8,000 0.00 ■■ 0.00 8,000 8,200 8,000 920 7,360,000
21/03/2024 8,000 -0.50 ▼ -6.25 8,500 8,000 8,000 100 800,000
20/03/2024 8,500 0.00 ■■ 0.00 8,500 8,500 7,800 50 425,000
19/03/2024 8,500 0.00 ■■ 0.00 8,500 0 0 0 0
18/03/2024 8,500 0.20 ▲ 2.35 8,300 8,500 8,000 110 935,000
15/03/2024 8,300 0.00 ■■ 0.00 8,300 8,300 8,100 1,310 10,873,000
14/03/2024 8,300 -0.10 ▼ -1.20 8,400 8,500 8,000 270 2,241,000
13/03/2024 8,400 0.00 ■■ 0.00 8,400 0 0 0 0
12/03/2024 8,400 0.00 ■■ 0.00 8,400 0 0 0 0
11/03/2024 8,400 0.10 ▲ 1.19 8,300 8,400 8,400 10 84,000
08/03/2024 8,300 0.00 ■■ 0.00 8,300 0 0 0 0
07/03/2024 8,300 0.00 ■■ 0.00 8,300 0 0 0 0
06/03/2024 8,300 -0.10 ▼ -1.20 8,400 8,300 8,200 170 1,411,000
05/03/2024 8,400 0.00 ■■ 0.00 8,400 0 0 0 0
04/03/2024 8,400 0.00 ■■ 0.00 8,400 8,400 8,200 110 924,000
01/03/2024 8,400 0.00 ■■ 0.00 8,400 8,400 8,100 250 2,100,000
29/02/2024 8,400 -0.30 ▼ -3.57 8,700 8,500 8,400 60 504,000
28/02/2024 8,700 0.30 ▲ 3.45 8,400 8,700 8,700 10 87,000
27/02/2024 8,400 0.00 ■■ 0.00 8,400 8,500 8,400 90 756,000
26/02/2024 8,400 0.00 ■■ 0.00 8,400 8,600 8,400 70 588,000
23/02/2024 8,400 0.10 ▲ 1.19 8,300 8,400 8,300 100 840,000
22/02/2024 8,300 -0.20 ▼ -2.41 8,500 8,400 8,300 90 747,000
21/02/2024 8,500 0.10 ▲ 1.18 8,400 8,500 8,500 10 85,000
20/02/2024 8,400 0.00 ■■ 0.00 8,400 8,500 8,400 6,500 54,600,000
19/02/2024 8,400 0.00 ■■ 0.00 8,400 8,400 7,900 900 7,560,000
16/02/2024 8,400 0.10 ▲ 1.19 8,300 8,400 8,400 100 840,000
15/02/2024 8,300 0.20 ▲ 2.41 8,100 8,300 8,300 100 830,000
07/02/2024 8,100 0.10 ▲ 1.23 8,000 8,400 8,100 3,000 24,300,000
06/02/2024 8,000 -0.50 ▼ -6.25 8,500 8,400 8,000 3,200 25,600,000
05/02/2024 8,500 0.00 ■■ 0.00 8,500 0 0 0 0
02/02/2024 8,500 0.00 ■■ 0.00 8,500 0 0 0 0
01/02/2024 8,500 0.00 ■■ 0.00 8,500 0 0 0 0
31/01/2024 8,500 0.30 ▲ 3.53 8,200 8,500 8,300 200 1,700,000
30/01/2024 8,200 0.20 ▲ 2.44 8,000 8,200 7,800 200 1,640,000
29/01/2024 8,000 -0.10 ▼ -1.25 8,100 8,000 8,000 2,600 20,800,000
26/01/2024 8,100 0.20 ▲ 2.47 7,900 8,100 8,100 100 810,000
25/01/2024 7,900 0.00 ■■ 0.00 7,900 8,000 7,900 1,100 8,690,000
24/01/2024 7,900 0.10 ▲ 1.27 7,800 8,000 7,800 3,700 29,230,000
23/01/2024 7,800 0.00 ■■ 0.00 7,800 7,900 7,800 1,800 14,040,000
22/01/2024 7,800 0.00 ■■ 0.00 7,800 7,800 7,700 200 1,560,000
19/01/2024 7,800 0.00 ■■ 0.00 7,800 8,100 7,600 8,300 64,740,000
18/01/2024 7,800 0.00 ■■ 0.00 7,800 7,800 7,500 3,400 26,520,000
17/01/2024 7,800 0.50 ▲ 6.41 7,300 7,800 7,300 2,100 16,380,000
16/01/2024 7,300 -0.30 ▼ -4.11 7,600 7,600 7,300 1,000 7,300,000
15/01/2024 7,600 0.40 ▲ 5.26 7,200 7,800 7,500 4,200 31,920,000
12/01/2024 7,200 0.10 ▲ 1.39 7,100 7,300 6,900 6,500 46,800,000
11/01/2024 7,100 -0.10 ▼ -1.41 7,200 7,900 6,800 9,800 69,580,000
10/01/2024 7,200 -0.30 ▼ -4.17 7,500 8,000 7,200 6,900 49,680,000
09/01/2024 7,500 0.20 ▲ 2.67 7,300 8,000 7,100 8,400 63,000,000
08/01/2024 7,300 -0.70 ▼ -9.59 8,000 8,000 7,300 8,700 63,510,000
05/01/2024 8,000 -0.30 ▼ -3.75 8,300 8,400 8,000 7,800 62,400,000
04/01/2024 8,300 0.50 ▲ 6.02 7,800 8,400 7,500 13,400 111,220,000
03/01/2024 7,800 -0.60 ▼ -7.69 8,400 8,400 7,800 6,800 53,040,000
02/01/2024 8,400 0.00 ■■ 0.00 8,400 0 0 0 0
29/12/2023 8,400 -0.20 ▼ -2.38 8,600 8,600 8,400 2,200 18,480,000
28/12/2023 8,600 0.00 ■■ 0.00 8,600 0 0 0 0
27/12/2023 8,600 0.00 ■■ 0.00 8,600 0 0 0 0
26/12/2023 8,600 0.20 ▲ 2.33 8,400 8,600 8,400 4,200 36,120,000
25/12/2023 8,400 0.40 ▲ 4.76 8,000 8,600 8,400 4,500 37,800,000
22/12/2023 8,000 0.00 ■■ 0.00 8,000 0 0 0 0
21/12/2023 8,000 0.00 ■■ 0.00 8,000 0 0 0 0
20/12/2023 8,000 0.10 ▲ 1.25 7,900 8,400 7,800 600 4,800,000
19/12/2023 7,900 -0.20 ▼ -2.53 8,100 8,500 7,900 13,000 102,700,000
18/12/2023 8,100 -0.60 ▼ -7.41 8,700 8,500 8,000 6,100 49,410,000
15/12/2023 8,700 0.00 ■■ 0.00 8,700 0 0 0 0
14/12/2023 8,700 0.60 ▲ 6.90 8,100 8,800 8,000 600 5,220,000
13/12/2023 8,100 -0.40 ▼ -4.94 8,500 8,100 8,100 100 810,000
12/12/2023 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 2,600 22,100,000
11/12/2023 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 13,800 117,300,000
08/12/2023 8,500 -0.20 ▼ -2.35 8,700 8,700 8,500 2,500 21,250,000
07/12/2023 8,700 0.00 ■■ 0.00 8,700 8,900 8,700 2,200 19,140,000
06/12/2023 8,700 0.20 ▲ 2.30 8,500 8,700 8,700 100 870,000
05/12/2023 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 100 850,000
04/12/2023 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 100 850,000
01/12/2023 8,500 0.30 ▲ 3.53 8,200 0 0 0 0
30/11/2023 8,500 0.30 ▲ 3.53 8,200 8,500 8,500 3,000 25,500,000
29/11/2023 8,200 0.00 ■■ 0.00 8,200 0 0 0 0
28/11/2023 8,200 0.10 ▲ 1.22 8,100 8,200 8,200 1,000 8,200,000
27/11/2023 8,100 -0.70 ▼ -8.64 8,800 8,100 8,100 200 1,620,000
24/11/2023 8,800 0.00 ■■ 0.00 8,800 0 0 0 0
23/11/2023 8,800 0.20 ▲ 2.27 8,600 8,900 8,600 2,600 22,880,000
22/11/2023 8,600 -0.20 ▼ -2.33 8,800 8,600 8,600 100 860,000
21/11/2023 8,800 0.00 ■■ 0.00 8,800 8,800 8,800 300 2,640,000
20/11/2023 8,800 0.10 ▲ 1.14 8,700 8,800 8,800 1,600 14,080,000
17/11/2023 8,700 -0.20 ▼ -2.30 8,900 8,700 8,700 700 6,090,000
16/11/2023 8,900 0.10 ▲ 1.12 8,800 8,900 8,900 400 3,560,000
15/11/2023 8,800 0.30 ▲ 3.41 8,500 8,800 8,600 4,500 39,600,000
14/11/2023 8,500 0.00 ■■ 0.00 8,500 0 0 0 0
13/11/2023 8,500 -0.40 ▼ -4.71 8,900 8,500 8,400 300 2,550,000
10/11/2023 8,900 0.00 ■■ 0.00 8,900 0 0 0 0
09/11/2023 8,900 0.20 ▲ 2.25 8,700 8,900 8,900 1,200 10,680,000
08/11/2023 8,700 0.20 ▲ 2.30 8,500 8,700 8,600 3,700 32,190,000
07/11/2023 8,500 0.00 ■■ 0.00 8,500 0 0 0 0
06/11/2023 8,500 0.20 ▲ 2.35 8,300 8,800 8,500 1,100 9,350,000
03/11/2023 8,300 -0.40 ▼ -4.82 8,700 8,800 8,300 900 7,470,000
02/11/2023 8,700 0.20 ▲ 2.30 8,500 8,700 7,800 700 6,090,000
01/11/2023 8,500 0.00 ■■ 0.00 8,500 0 0 0 0
31/10/2023 8,500 0.00 ■■ 0.00 8,500 0 0 0 0
30/10/2023 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 1,000 8,500,000
27/10/2023 8,500 -0.40 ▼ -4.71 8,900 8,500 8,200 1,200 10,200,000
26/10/2023 8,900 0.00 ■■ 0.00 8,900 0 0 0 0
25/10/2023 8,900 0.00 ■■ 0.00 8,900 8,900 8,900 1,100 9,790,000
24/10/2023 8,900 0.00 ■■ 0.00 8,900 8,900 8,800 3,000 26,700,000
23/10/2023 8,900 0.00 ■■ 0.00 8,900 8,900 8,900 500 4,450,000
20/10/2023 8,900 0.40 ▲ 4.49 8,500 8,900 8,400 400 3,560,000
19/10/2023 8,500 -0.70 ▼ -8.24 9,200 8,500 8,500 100 850,000
18/10/2023 9,200 0.00 ■■ 0.00 9,200 0 0 0 0
17/10/2023 9,200 -0.20 ▼ -2.17 9,400 9,400 8,600 61,000 561,200,000
16/10/2023 9,400 0.00 ■■ 0.00 9,400 0 0 0 0
13/10/2023 9,400 -0.10 ▼ -1.06 9,500 9,400 9,400 1,500 14,100,000
12/10/2023 9,500 0.00 ■■ 0.00 9,500 0 0 0 0
11/10/2023 9,500 0.50 ▲ 5.26 9,000 9,500 9,500 1,600 15,200,000
10/10/2023 9,000 -0.40 ▼ -4.44 9,400 9,000 9,000 1,000 9,000,000
09/10/2023 9,400 -0.10 ▼ -1.06 9,500 9,500 9,400 800 7,520,000
06/10/2023 9,500 0.40 ▲ 4.21 9,100 9,500 9,500 100 950,000
05/10/2023 9,100 0.00 ■■ 0.00 9,100 0 0 0 0
04/10/2023 9,100 0.00 ■■ 0.00 9,100 0 0 0 0
03/10/2023 9,100 -0.40 ▼ -4.40 9,500 9,100 9,000 2,000 18,200,000
02/10/2023 9,500 0.00 ■■ 0.00 9,500 0 0 0 0
29/09/2023 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 2,100 19,950,000
28/09/2023 9,500 0.50 ▲ 5.26 9,000 9,500 9,500 1,000 9,500,000
27/09/2023 9,000 -0.20 ▼ -2.22 9,200 9,000 9,000 800 7,200,000
26/09/2023 9,200 0.00 ■■ 0.00 9,200 0 0 0 0
21/09/2023 9,300 0.00 ■■ 0.00 9,300 9,300 9,300 100 930,000
20/09/2023 9,300 0.10 ▲ 1.08 9,200 9,300 9,300 100 930,000
19/09/2023 9,200 0.00 ■■ 0.00 9,200 0 0 0 0
18/09/2023 9,200 0.00 ■■ 0.00 9,200 9,200 9,000 1,400 12,880,000
15/09/2023 9,200 0.00 ■■ 0.00 9,200 9,200 9,100 3,700 34,040,000
14/09/2023 9,200 0.00 ■■ 0.00 9,200 9,200 9,200 100 920,000
13/09/2023 9,200 0.10 ▲ 1.09 9,100 9,300 9,200 2,200 20,240,000
12/09/2023 9,100 0.00 ■■ 0.00 9,100 0 0 0 0
11/09/2023 9,100 -0.20 ▼ -2.20 9,300 9,400 9,100 4,600 41,860,000
08/09/2023 9,300 0.00 ■■ 0.00 9,300 9,400 9,300 2,700 25,110,000
07/09/2023 9,300 0.00 ■■ 0.00 9,300 0 0 0 0
06/09/2023 9,300 0.00 ■■ 0.00 9,300 9,300 9,000 1,500 13,950,000
31/08/2023 9,100 -0.40 ▼ -4.40 9,500 9,500 9,100 2,300 20,930,000
30/08/2023 9,500 0.10 ▲ 1.05 9,400 9,500 9,100 3,000 28,500,000
29/08/2023 9,400 -0.20 ▼ -2.13 9,600 9,600 9,000 2,200 20,680,000
28/08/2023 9,600 0.00 ■■ 0.00 9,600 0 0 0 0
25/08/2023 9,600 0.60 ▲ 6.25 9,000 9,600 9,000 2,300 22,080,000
24/08/2023 9,000 -0.10 ▼ -1.11 9,100 9,000 9,000 100 900,000
23/08/2023 9,100 0.20 ▲ 2.20 8,900 9,500 9,000 2,200 20,020,000
22/08/2023 8,900 0.00 ■■ 0.00 8,900 9,600 8,900 4,000 35,600,000
21/08/2023 8,900 -0.30 ▼ -3.37 9,200 9,200 8,800 13,200 117,480,000
18/08/2023 9,000 9.00 ▲ 100.00 0 9,700 9,000 25,600 230,400,000
17/08/2023 9,800 -0.20 ▼ -2.04 10,000 10,600 9,800 2,900 28,420,000
16/08/2023 10,900 0.00 ■■ 0.00 10,900 0 0 0 0
15/08/2023 10,900 0.20 ▲ 1.83 10,700 10,900 10,700 9,000 98,100,000
14/08/2023 10,700 -0.10 ▼ -0.93 10,800 10,800 10,700 10,800 115,560,000
11/08/2023 10,800 0.00 ■■ 0.00 10,800 10,800 10,600 9,100 98,280,000
10/08/2023 10,800 0.10 ▲ 0.93 10,700 10,800 10,600 4,000 43,200,000
09/08/2023 10,700 -0.10 ▼ -0.93 10,800 10,800 10,500 40,600 434,420,000
08/08/2023 10,800 0.30 ▲ 2.78 10,500 10,900 10,500 51,900 560,520,000
07/08/2023 10,500 0.10 ▲ 0.95 10,400 10,600 10,500 1,200 12,600,000
04/08/2023 10,400 0.30 ▲ 2.88 10,100 10,400 10,000 17,300 179,920,000
03/08/2023 10,100 0.10 ▲ 0.99 10,000 10,100 10,100 1,000 10,100,000
02/08/2023 10,000 0.00 ■■ 0.00 10,000 10,000 9,800 7,300 73,000,000
01/08/2023 10,000 -0.20 ▼ -2.00 10,200 10,000 10,000 6,400 64,000,000
31/07/2023 10,200 0.30 ▲ 2.94 9,900 10,500 9,900 800 8,160,000
28/07/2023 9,900 0.10 ▲ 1.01 9,800 9,900 9,800 3,400 33,660,000
27/07/2023 9,800 -0.10 ▼ -1.02 9,900 10,000 9,800 5,200 50,960,000
26/07/2023 9,900 -0.10 ▼ -1.01 10,000 10,000 9,900 7,000 69,300,000
25/07/2023 10,000 -0.40 ▼ -4.00 10,400 10,200 9,900 27,700 277,000,000
24/07/2023 10,400 0.20 ▲ 1.92 10,200 10,500 10,400 1,100 11,440,000
21/07/2023 10,200 0.00 ■■ 0.00 10,200 0 0 0 0
20/07/2023 10,200 0.20 ▲ 1.96 10,000 10,200 10,100 500 5,100,000
19/07/2023 10,000 0.00 ■■ 0.00 10,000 10,200 10,000 3,000 30,000,000
18/07/2023 10,000 -0.20 ▼ -2.00 10,200 10,100 10,000 3,000 30,000,000
17/07/2023 10,200 0.00 ■■ 0.00 10,200 10,200 10,200 1,000 10,200,000
14/07/2023 10,200 0.00 ■■ 0.00 10,200 10,200 10,200 800 8,160,000
13/07/2023 10,200 0.00 ■■ 0.00 10,200 10,200 10,200 200 2,040,000
12/07/2023 10,200 -0.80 ▼ -7.84 11,000 10,200 10,200 600 6,120,000
11/07/2023 11,000 0.90 ▲ 8.18 10,100 11,000 9,800 1,200 13,200,000
10/07/2023 10,100 0.00 ■■ 0.00 10,100 10,100 10,100 1,800 18,180,000
07/07/2023 10,100 0.00 ■■ 0.00 10,100 10,100 9,800 1,800 18,180,000
06/07/2023 10,100 0.00 ■■ 0.00 10,100 10,100 10,100 1,600 16,160,000
05/07/2023 10,100 0.10 ▲ 0.99 10,000 10,100 10,100 400 4,040,000
04/07/2023 10,000 -0.20 ▼ -2.00 10,200 10,000 9,900 900 9,000,000
03/07/2023 10,200 0.10 ▲ 0.98 10,100 10,200 10,200 1,000 10,200,000
30/06/2023 10,100 -0.10 ▼ -0.99 10,200 10,100 10,100 2,000 20,200,000
29/06/2023 10,200 0.20 ▲ 1.96 10,000 10,400 10,200 2,100 21,420,000
28/06/2023 10,000 -0.60 ▼ -6.00 10,600 10,600 10,000 51,900 519,000,000
27/06/2023 10,600 -0.40 ▼ -3.77 11,000 11,800 10,600 8,700 92,220,000
26/06/2023 11,000 1.00 ▲ 9.09 10,000 11,000 10,200 81,400 895,400,000
23/06/2023 10,000 0.10 ▲ 1.00 9,900 10,000 10,000 400 4,000,000
22/06/2023 9,900 0.00 ■■ 0.00 9,900 9,900 9,900 7,900 78,210,000
21/06/2023 9,900 0.00 ■■ 0.00 9,900 9,900 9,800 700 6,930,000
20/06/2023 9,900 0.00 ■■ 0.00 9,900 10,000 9,900 3,200 31,680,000
19/06/2023 9,900 0.00 ■■ 0.00 9,900 10,000 9,900 1,200 11,880,000
16/06/2023 9,900 0.00 ■■ 0.00 9,900 10,000 9,900 3,000 29,700,000
15/06/2023 9,900 -0.10 ▼ -1.01 10,000 9,900 9,800 1,700 16,830,000
14/06/2023 10,000 0.10 ▲ 1.00 9,900 10,000 9,900 4,200 42,000,000
13/06/2023 9,900 -0.10 ▼ -1.01 10,000 10,000 9,900 11,100 109,890,000
12/06/2023 10,000 0.00 ■■ 0.00 10,000 10,000 9,900 2,400 24,000,000
09/06/2023 10,000 0.00 ■■ 0.00 10,000 10,000 9,900 3,200 32,000,000
08/06/2023 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 41,800 418,000,000
07/06/2023 10,000 -0.10 ▼ -1.00 10,100 10,000 10,000 3,300 33,000,000
06/06/2023 10,100 0.00 ■■ 0.00 10,100 10,100 10,100 3,300 33,330,000
05/06/2023 10,100 0.20 ▲ 1.98 9,900 10,100 9,900 11,000 111,100,000
02/06/2023 9,900 -0.20 ▼ -2.02 10,100 9,900 9,900 100 990,000
01/06/2023 10,100 0.00 ■■ 0.00 10,100 10,100 10,100 1,800 18,180,000
31/05/2023 10,100 0.00 ■■ 0.00 10,100 10,100 10,000 34,100 344,410,000
30/05/2023 10,100 0.00 ■■ 0.00 10,100 10,100 10,000 12,300 124,230,000
29/05/2023 10,100 0.00 ■■ 0.00 10,100 10,200 10,100 2,900 29,290,000
26/05/2023 10,100 0.20 ▲ 1.98 9,900 10,100 10,000 2,800 28,280,000
25/05/2023 9,900 0.00 ■■ 0.00 9,900 10,000 9,900 5,200 51,480,000
24/05/2023 9,900 9.90 ▲ 100.00 0 10,100 9,900 6,900 68,310,000
23/05/2023 9,900 -0.10 ▼ -1.01 10,000 10,000 9,900 1,700 16,830,000
22/05/2023 10,000 0.10 ▲ 1.00 9,900 10,000 9,900 1,000 10,000,000
19/05/2023 9,900 -0.30 ▼ -3.03 10,200 9,900 9,900 1,700 16,830,000
18/05/2023 10,200 0.00 ■■ 0.00 10,200 10,200 9,900 1,100 11,220,000
17/05/2023 10,200 0.00 ■■ 0.00 10,200 0 0 0 0
16/05/2023 10,200 0.00 ■■ 0.00 10,200 10,200 9,600 200 2,040,000
15/05/2023 10,200 0.00 ■■ 0.00 10,200 10,200 9,800 1,200 12,240,000
12/05/2023 10,200 -0.50 ▼ -4.90 10,700 10,400 10,000 2,400 24,480,000
11/05/2023 10,700 0.70 ▲ 6.54 10,000 10,700 9,900 700 7,490,000
10/05/2023 10,000 -0.10 ▼ -1.00 10,100 10,000 9,500 6,700 67,000,000
09/05/2023 10,100 0.00 ■■ 0.00 10,100 0 0 0 0
08/05/2023 10,100 -0.10 ▼ -0.99 10,200 10,200 9,700 5,800 58,580,000
05/05/2023 10,200 0.20 ▲ 1.96 10,000 10,200 9,700 600 6,120,000
04/05/2023 10,000 0.00 ■■ 0.00 10,000 10,000 9,700 2,500 25,000,000
28/04/2023 10,000 0.00 ■■ 0.00 10,000 10,200 9,900 400 4,000,000
27/04/2023 10,000 0.00 ■■ 0.00 10,000 0 0 0 0
26/04/2023 10,000 0.00 ■■ 0.00 10,000 10,000 9,200 2,000 20,000,000
25/04/2023 10,000 0.10 ▲ 1.00 9,900 10,000 9,600 2,100 21,000,000
24/04/2023 9,900 -0.10 ▼ -1.01 10,000 9,900 9,400 9,200 91,080,000
21/04/2023 10,000 0.00 ■■ 0.00 10,000 0 0 0 0
20/04/2023 10,000 -0.20 ▼ -2.00 10,200 10,000 9,500 2,500 25,000,000
19/04/2023 10,200 0.00 ■■ 0.00 10,200 0 0 0 0
18/04/2023 10,200 -0.60 ▼ -5.88 10,800 10,200 9,900 4,300 43,860,000
17/04/2023 10,800 0.50 ▲ 4.63 10,300 10,800 10,000 2,100 22,680,000
14/04/2023 10,300 -0.10 ▼ -0.97 10,400 10,300 10,300 3,100 31,930,000
13/04/2023 10,400 -0.10 ▼ -0.96 10,500 10,400 10,000 4,800 49,920,000
12/04/2023 10,500 0.40 ▲ 3.81 10,100 10,500 10,000 2,900 30,450,000
11/04/2023 10,100 0.00 ■■ 0.00 10,100 0 0 0 0
10/04/2023 10,100 0.00 ■■ 0.00 10,100 10,400 10,000 4,500 45,450,000
07/04/2023 10,100 0.00 ■■ 0.00 10,100 10,100 10,100 2,000 20,200,000
06/04/2023 10,100 -0.10 ▼ -0.99 10,200 10,100 10,100 400 4,040,000
05/04/2023 10,200 0.00 ■■ 0.00 10,200 0 0 0 0
04/04/2023 10,200 0.00 ■■ 0.00 10,200 10,200 10,100 1,200 12,240,000
03/04/2023 10,200 0.00 ■■ 0.00 10,200 0 0 0 0
31/03/2023 10,200 0.00 ■■ 0.00 10,200 0 0 0 0
30/03/2023 10,200 0.00 ■■ 0.00 10,200 0 0 0 0
29/03/2023 10,200 0.00 ■■ 0.00 10,200 0 0 0 0
28/03/2023 10,200 0.00 ■■ 0.00 10,200 0 0 0 0
27/03/2023 10,200 0.00 ■■ 0.00 10,200 0 0 0 0
24/03/2023 10,200 0.20 ▲ 1.96 10,000 10,200 9,100 1,200 12,240,000
23/03/2023 10,000 0.00 ■■ 0.00 10,000 0 0 0 0
22/03/2023 10,000 0.00 ■■ 0.00 10,000 10,000 9,500 1,600 16,000,000
21/03/2023 10,000 0.00 ■■ 0.00 10,000 0 0 0 0
20/03/2023 10,000 0.00 ■■ 0.00 10,000 0 0 0 0
17/03/2023 10,000 0.00 ■■ 0.00 10,000 0 0 0 0
16/03/2023 10,000 0.00 ■■ 0.00 10,000 0 0 0 0
15/03/2023 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 500 5,000,000
14/03/2023 10,000 0.00 ■■ 0.00 10,000 0 0 0 0
13/03/2023 10,000 0.00 ■■ 0.00 10,000 0 0 0 0
10/03/2023 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 11,200 112,000,000
09/03/2023 10,000 0.10 ▲ 1.00 9,900 10,000 10,000 100 1,000,000
08/03/2023 9,900 0.40 ▲ 4.04 9,500 10,200 9,600 2,700 26,730,000
07/03/2023 9,500 -0.60 ▼ -6.32 10,100 10,500 9,500 1,100 10,450,000
06/03/2023 10,100 -0.40 ▼ -3.96 10,500 10,400 9,500 6,900 69,690,000
03/03/2023 10,500 0.00 ■■ 0.00 10,500 0 0 0 0
02/03/2023 10,500 0.10 ▲ 0.95 10,400 10,500 9,700 6,000 63,000,000
01/03/2023 10,400 0.20 ▲ 1.92 10,200 10,400 9,600 300 3,120,000
28/02/2023 10,200 -0.30 ▼ -2.94 10,500 10,300 9,700 7,500 76,500,000
27/02/2023 10,500 -0.10 ▼ -0.95 10,600 10,500 9,700 1,000 10,500,000
24/02/2023 10,600 -0.10 ▼ -0.94 10,700 10,600 9,800 3,700 39,220,000
23/02/2023 10,700 0.00 ■■ 0.00 10,700 0 0 0 0
22/02/2023 10,700 0.00 ■■ 0.00 10,700 0 0 0 0
21/02/2023 10,700 0.00 ■■ 0.00 10,700 0 0 0 0
20/02/2023 10,700 0.30 ▲ 2.80 10,400 10,700 10,400 2,300 24,610,000
17/02/2023 10,400 0.40 ▲ 3.85 10,000 10,400 9,900 700 7,280,000
16/02/2023 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 1,900 19,000,000
15/02/2023 10,000 0.10 ▲ 1.00 9,900 10,000 9,600 5,500 55,000,000
14/02/2023 9,900 0.20 ▲ 2.02 9,700 9,900 9,300 8,300 82,170,000
13/02/2023 9,700 -0.10 ▼ -1.03 9,800 9,800 9,700 2,000 19,400,000
10/02/2023 9,800 -0.10 ▼ -1.02 9,900 9,900 9,100 900 8,820,000
09/02/2023 9,900 -0.10 ▼ -1.01 10,000 9,900 9,900 400 3,960,000
08/02/2023 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 200 2,000,000
07/02/2023 10,000 0.50 ▲ 5.00 9,500 10,000 10,000 100 1,000,000
06/02/2023 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 200 1,900,000
03/02/2023 9,500 -0.50 ▼ -5.26 10,000 9,500 9,500 200 1,900,000
02/02/2023 10,000 0.00 ■■ 0.00 10,000 10,100 9,400 300 3,000,000
01/02/2023 10,000 -0.60 ▼ -6.00 10,600 10,400 9,800 5,300 53,000,000
31/01/2023 10,600 0.00 ■■ 0.00 10,600 0 0 0 0
30/01/2023 10,600 0.60 ▲ 5.66 10,000 10,600 9,900 16,600 175,960,000
27/01/2023 10,000 0.10 ▲ 1.00 9,900 10,000 9,700 200 2,000,000
19/01/2023 9,900 0.00 ■■ 0.00 9,900 9,900 9,900 400 3,960,000
18/01/2023 9,900 -0.10 ▼ -1.01 10,000 9,900 9,800 500 4,950,000
17/01/2023 10,000 0.00 ■■ 0.00 10,000 0 0 0 0
16/01/2023 10,000 0.00 ■■ 0.00 10,000 0 0 0 0
13/01/2023 10,000 0.00 ■■ 0.00 10,000 10,000 9,800 6,100 61,000,000
12/01/2023 10,000 0.10 ▲ 1.00 9,900 10,000 10,000 100 1,000,000
11/01/2023 9,900 -0.10 ▼ -1.01 10,000 9,900 9,800 7,500 74,250,000
10/01/2023 10,000 0.00 ■■ 0.00 10,000 0 0 0 0
09/01/2023 10,000 0.00 ■■ 0.00 10,000 0 0 0 0
06/01/2023 10,000 0.00 ■■ 0.00 10,000 10,000 9,900 1,000 10,000,000
05/01/2023 10,000 0.10 ▲ 1.00 9,900 10,000 9,900 10,700 107,000,000
04/01/2023 9,900 0.10 ▲ 1.01 9,800 9,900 9,800 3,100 30,690,000
03/01/2023 9,800 0.00 ■■ 0.00 9,800 9,800 9,600 1,400 13,720,000
30/12/2022 9,800 0.00 ■■ 0.00 9,800 9,800 9,800 200 1,960,000
29/12/2022 9,800 0.00 ■■ 0.00 9,800 0 0 0 0
28/12/2022 9,800 0.00 ■■ 0.00 9,800 0 0 0 0
27/12/2022 9,800 0.00 ■■ 0.00 9,800 9,800 9,800 200 1,960,000
26/12/2022 9,800 0.00 ■■ 0.00 9,800 9,800 9,200 300 2,940,000
23/12/2022 9,800 0.00 ■■ 0.00 9,800 0 0 0 0
22/12/2022 9,800 0.00 ■■ 0.00 9,800 0 0 0 0
21/12/2022 9,800 -0.10 ▼ -1.02 9,900 9,800 9,200 10,900 106,820,000
20/12/2022 9,900 0.00 ■■ 0.00 9,900 9,900 9,100 4,500 44,550,000
19/12/2022 9,900 0.00 ■■ 0.00 9,900 0 0 0 0
15/12/2022 9,900 0.00 ■■ 0.00 9,900 9,900 9,900 200 1,980,000
14/12/2022 9,900 0.00 ■■ 0.00 9,900 0 0 0 0
13/12/2022 9,900 -0.10 ▼ -1.01 10,000 9,900 9,900 200 1,980,000
12/12/2022 10,000 0.20 ▲ 2.00 9,800 10,000 10,000 200 2,000,000
09/12/2022 9,800 0.00 ■■ 0.00 9,800 9,800 9,800 200 1,960,000
08/12/2022 9,800 0.30 ▲ 3.06 9,500 9,900 9,800 700 6,860,000
07/12/2022 9,500 -0.20 ▼ -2.11 9,700 9,500 9,500 100 950,000
06/12/2022 9,700 0.00 ■■ 0.00 9,700 9,700 9,500 800 7,760,000
05/12/2022 9,700 0.00 ■■ 0.00 9,700 9,700 9,600 300 2,910,000
02/12/2022 9,700 -0.10 ▼ -1.03 9,800 9,700 9,500 3,000 29,100,000
01/12/2022 9,800 -0.10 ▼ -1.02 9,900 9,900 9,500 3,800 37,240,000
30/11/2022 9,900 0.00 ■■ 0.00 9,900 9,900 9,500 5,200 51,480,000
29/11/2022 9,900 0.00 ■■ 0.00 9,900 9,900 9,600 800 7,920,000
28/11/2022 9,900 0.00 ■■ 0.00 9,900 10,000 9,400 1,600 15,840,000
25/11/2022 9,900 0.00 ■■ 0.00 9,900 0 0 0 0
24/11/2022 9,900 0.00 ■■ 0.00 9,900 9,900 9,900 200 1,980,000
23/11/2022 9,900 0.00 ■■ 0.00 9,900 9,900 9,900 200 1,980,000
22/11/2022 9,900 0.00 ■■ 0.00 9,900 9,900 9,900 200 1,980,000
21/11/2022 9,900 0.20 ▲ 2.02 9,700 9,900 9,900 100 990,000
18/11/2022 9,700 0.30 ▲ 3.09 9,400 9,800 9,700 300 2,910,000
17/11/2022 9,400 0.00 ■■ 0.00 9,400 10,000 9,300 2,300 21,620,000
16/11/2022 9,400 0.00 ■■ 0.00 9,400 9,400 8,500 9,400 88,360,000
15/11/2022 9,400 -1.00 ▼ -10.64 10,400 9,400 9,400 3,300 31,020,000
14/11/2022 10,400 0.40 ▲ 3.85 10,000 10,400 10,400 200 2,080,000
11/11/2022 10,000 -0.20 ▼ -2.00 10,200 10,200 9,400 1,800 18,000,000
10/11/2022 10,200 -0.20 ▼ -1.96 10,400 10,200 9,400 3,300 33,660,000
09/11/2022 10,400 0.00 ■■ 0.00 10,400 10,400 10,200 1,200 12,480,000
08/11/2022 10,400 0.00 ■■ 0.00 10,400 10,400 9,500 800 8,320,000
07/11/2022 10,400 -0.20 ▼ -1.92 10,600 10,400 10,400 200 2,080,000
04/11/2022 10,600 0.00 ■■ 0.00 10,600 0 0 0 0
03/11/2022 10,600 -0.20 ▼ -1.89 10,800 10,600 9,800 600 6,360,000
02/11/2022 10,800 0.80 ▲ 7.41 10,000 10,800 10,000 1,000 10,800,000
01/11/2022 10,000 0.00 ■■ 0.00 10,000 0 0 0 0
31/10/2022 10,000 -0.20 ▼ -2.00 10,200 10,000 10,000 200 2,000,000
28/10/2022 10,200 0.00 ■■ 0.00 10,200 10,200 10,100 6,200 63,240,000
27/10/2022 10,200 -0.10 ▼ -0.98 10,300 10,200 10,200 200 2,040,000
26/10/2022 10,300 0.20 ▲ 1.94 10,100 10,300 10,300 200 2,060,000
25/10/2022 10,100 0.70 ▲ 6.93 9,400 10,300 10,100 300 3,030,000
24/10/2022 9,400 -0.60 ▼ -6.38 10,000 9,400 9,400 5,600 52,640,000
21/10/2022 10,000 -0.70 ▼ -7.00 10,700 10,000 10,000 1,200 12,000,000
20/10/2022 10,700 0.00 ■■ 0.00 10,700 10,700 10,700 200 2,140,000
19/10/2022 10,700 -0.10 ▼ -0.93 10,800 10,700 10,600 800 8,560,000
18/10/2022 10,800 0.60 ▲ 5.56 10,200 10,900 10,200 6,300 68,040,000
17/10/2022 10,200 -0.70 ▼ -6.86 10,900 10,200 10,000 1,000 10,200,000
14/10/2022 10,900 -0.10 ▼ -0.92 11,000 10,900 10,900 200 2,180,000
13/10/2022 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 200 2,200,000
12/10/2022 11,000 0.20 ▲ 1.82 10,800 11,000 9,800 7,800 85,800,000
11/10/2022 10,800 0.00 ■■ 0.00 10,800 10,800 9,900 9,600 103,680,000
07/10/2022 10,800 0.00 ■■ 0.00 10,800 0 0 0 0
06/10/2022 10,800 0.00 ■■ 0.00 10,800 0 0 0 0
05/10/2022 10,800 0.30 ▲ 2.78 10,500 10,800 10,800 100 1,080,000
04/10/2022 10,500 -0.40 ▼ -3.81 10,900 10,500 9,900 1,700 17,850,000
03/10/2022 10,900 -0.10 ▼ -0.92 11,000 10,900 10,900 100 1,090,000
30/09/2022 11,000 0.50 ▲ 4.55 10,500 11,000 9,900 200 2,200,000
29/09/2022 10,500 -0.50 ▼ -4.76 11,000 10,500 10,500 1,000 10,500,000
28/09/2022 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 3,000 33,000,000
27/09/2022 11,000 -0.30 ▼ -2.73 11,300 11,000 11,000 1,100 12,100,000
26/09/2022 11,300 -0.20 ▼ -1.77 11,500 11,300 10,900 1,200 13,560,000
23/09/2022 11,500 0.20 ▲ 1.74 11,300 11,500 11,300 1,800 20,700,000
22/09/2022 11,300 -0.30 ▼ -2.65 11,600 11,300 10,700 2,100 23,730,000
21/09/2022 11,600 0.00 ■■ 0.00 11,600 0 0 0 0
20/09/2022 11,600 0.00 ■■ 0.00 11,600 0 0 0 0
19/09/2022 11,600 0.00 ■■ 0.00 11,600 0 0 0 0
16/09/2022 11,600 0.00 ■■ 0.00 11,600 0 0 0 0
15/09/2022 11,600 0.00 ■■ 0.00 11,600 11,600 11,400 3,100 35,960,000
14/09/2022 11,600 0.00 ■■ 0.00 11,600 0 0 0 0
13/09/2022 11,600 0.00 ■■ 0.00 11,600 0 0 0 0
12/09/2022 11,600 0.00 ■■ 0.00 11,600 11,800 11,600 5,600 64,960,000
09/09/2022 11,600 0.00 ■■ 0.00 11,600 0 0 0 0
08/09/2022 11,600 0.00 ■■ 0.00 11,600 0 0 0 0
07/09/2022 11,600 0.00 ■■ 0.00 11,600 0 0 0 0
06/09/2022 11,600 0.00 ■■ 0.00 11,600 0 0 0 0
05/09/2022 11,600 0.00 ■■ 0.00 11,600 0 0 0 0
31/08/2022 11,600 -0.10 ▼ -0.86 11,700 11,600 11,200 1,300 15,080,000
30/08/2022 11,700 0.00 ■■ 0.00 11,700 0 0 0 0
29/08/2022 11,700 0.00 ■■ 0.00 11,700 0 0 0 0
26/08/2022 11,700 0.00 ■■ 0.00 11,700 0 0 0 0
25/08/2022 11,700 0.00 ■■ 0.00 11,700 11,700 11,300 2,900 33,930,000
24/08/2022 11,700 0.00 ■■ 0.00 11,700 11,700 11,100 12,700 148,590,000
23/08/2022 11,700 0.00 ■■ 0.00 11,700 0 0 0 0
22/08/2022 11,700 0.00 ■■ 0.00 11,700 11,700 11,500 2,400 28,080,000
19/08/2022 11,700 -0.10 ▼ -0.85 11,800 11,700 11,000 8,300 97,110,000
18/08/2022 11,800 0.00 ■■ 0.00 11,800 11,800 11,600 700 8,260,000
17/08/2022 11,800 -0.10 ▼ -0.85 11,900 11,800 11,800 200 2,360,000
16/08/2022 11,900 -0.10 ▼ -0.84 12,000 11,900 11,200 1,200 14,280,000
15/08/2022 12,000 0.00 ■■ 0.00 12,000 0 0 0 0
12/08/2022 12,000 0.20 ▲ 1.67 11,800 12,000 12,000 100 1,200,000
11/08/2022 11,800 -0.20 ▼ -1.69 12,000 11,800 11,800 1,500 17,700,000
10/08/2022 12,000 0.20 ▲ 1.67 11,800 12,000 11,700 600 7,200,000
09/08/2022 11,800 -0.10 ▼ -0.85 11,900 11,800 11,300 1,300 15,340,000
08/08/2022 11,900 0.00 ■■ 0.00 11,900 11,900 11,900 2,700 32,130,000
05/08/2022 11,900 0.00 ■■ 0.00 11,900 11,900 11,300 600 7,140,000
04/08/2022 11,900 -0.10 ▼ -0.84 12,000 11,900 11,000 2,600 30,940,000
03/08/2022 12,000 0.00 ■■ 0.00 12,000 12,000 11,800 5,500 66,000,000
02/08/2022 12,000 -0.10 ▼ -0.83 12,100 12,100 11,700 16,200 194,400,000
01/08/2022 12,100 0.20 ▲ 1.65 11,900 12,200 12,100 12,100 146,410,000
29/07/2022 11,900 -0.10 ▼ -0.84 12,000 11,900 11,900 1,000 11,900,000
28/07/2022 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 1,000 12,000,000
27/07/2022 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 1,200 14,400,000
26/07/2022 12,000 -0.30 ▼ -2.50 12,300 12,000 11,200 5,600 67,200,000
25/07/2022 12,300 0.00 ■■ 0.00 12,300 0 0 0 0
22/07/2022 12,300 0.00 ■■ 0.00 12,300 0 0 0 0
21/07/2022 12,300 0.00 ■■ 0.00 12,300 12,900 12,300 400 4,920,000
20/07/2022 12,300 0.40 ▲ 3.25 11,900 12,300 12,000 2,000 24,600,000
19/07/2022 11,900 0.00 ■■ 0.00 11,900 11,900 11,800 300 3,570,000
18/07/2022 11,900 -0.10 ▼ -0.84 12,000 11,900 11,900 1,000 11,900,000
15/07/2022 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 1,700 20,400,000
14/07/2022 12,000 0.00 ■■ 0.00 12,000 12,000 11,700 3,200 38,400,000
13/07/2022 12,000 0.20 ▲ 1.67 11,800 12,000 12,000 2,100 25,200,000
12/07/2022 11,800 -0.10 ▼ -0.85 11,900 12,600 11,700 8,100 95,580,000
11/07/2022 11,900 0.00 ■■ 0.00 11,900 0 0 0 0
08/07/2022 11,900 0.90 ▲ 7.56 11,000 11,900 11,400 1,200 14,280,000
07/07/2022 11,000 -0.80 ▼ -7.27 11,800 12,000 11,000 1,600 17,600,000
06/07/2022 11,800 0.00 ■■ 0.00 11,800 0 0 0 0
05/07/2022 11,800 -0.10 ▼ -0.85 11,900 12,100 11,300 5,600 66,080,000
04/07/2022 11,900 -0.20 ▼ -1.68 12,100 12,000 11,900 4,700 55,930,000
01/07/2022 12,100 0.00 ■■ 0.00 12,100 12,100 11,100 3,200 38,720,000
30/06/2022 12,100 0.00 ■■ 0.00 12,100 0 0 0 0
29/06/2022 12,100 -0.50 ▼ -4.13 12,600 12,200 12,100 900 10,890,000
28/06/2022 12,600 0.00 ■■ 0.00 12,600 12,600 11,700 1,000 12,600,000
27/06/2022 12,600 -0.20 ▼ -1.59 12,800 12,800 11,800 2,200 27,720,000
24/06/2022 12,800 0.80 ▲ 6.25 12,000 12,800 12,000 3,000 38,400,000
23/06/2022 12,000 0.20 ▲ 1.67 11,800 12,000 12,000 100 1,200,000
22/06/2022 11,800 0.00 ■■ 0.00 11,800 11,800 10,900 300 3,540,000
21/06/2022 11,800 0.80 ▲ 6.78 11,000 11,900 11,800 3,100 36,580,000
20/06/2022 11,000 -1.10 ▼ -10.00 12,100 11,500 11,000 2,200 24,200,000
17/06/2022 12,100 -0.70 ▼ -5.79 12,800 12,800 11,600 2,700 32,670,000
16/06/2022 12,800 0.60 ▲ 4.69 12,200 12,800 12,200 1,800 23,040,000
15/06/2022 13,000 0.00 ■■ 0.00 13,000 0 0 0 0
14/06/2022 13,000 0.50 ▲ 3.85 12,500 13,000 12,500 4,000 52,000,000
13/06/2022 12,500 -0.30 ▼ -2.40 12,800 12,500 11,800 1,800 22,500,000
10/06/2022 12,800 -0.20 ▼ -1.56 13,000 12,900 12,800 1,800 23,040,000
09/06/2022 13,000 0.00 ■■ 0.00 13,000 13,000 12,900 1,800 23,400,000
08/06/2022 13,000 -0.20 ▼ -1.54 13,200 13,000 12,800 21,400 278,200,000
07/06/2022 13,200 0.30 ▲ 2.27 12,900 13,700 13,200 2,200 29,040,000
06/06/2022 12,900 -0.10 ▼ -0.78 13,000 13,100 12,300 3,600 46,440,000
03/06/2022 13,000 0.00 ■■ 0.00 13,000 0 0 0 0
02/06/2022 13,000 0.00 ■■ 0.00 13,000 14,000 13,000 3,600 46,800,000
01/06/2022 13,000 -0.70 ▼ -5.38 13,700 13,000 12,900 5,800 75,400,000
31/05/2022 13,700 0.00 ■■ 0.00 13,700 13,700 13,700 100 1,370,000
30/05/2022 13,700 0.00 ■■ 0.00 13,700 13,700 13,700 100 1,370,000
27/05/2022 13,700 0.70 ▲ 5.11 13,000 14,000 12,600 1,200 16,440,000
26/05/2022 13,000 0.20 ▲ 1.54 12,800 13,000 13,000 100 1,300,000
25/05/2022 12,800 -0.20 ▼ -1.56 13,000 13,000 12,100 3,100 39,680,000
24/05/2022 13,000 0.00 ■■ 0.00 13,000 13,100 12,600 3,800 49,400,000
23/05/2022 13,000 -0.10 ▼ -0.77 13,100 13,000 12,400 13,700 178,100,000
20/05/2022 13,100 1.10 ▲ 8.40 12,000 13,200 12,000 2,700 35,370,000
19/05/2022 12,000 -0.80 ▼ -6.67 12,800 12,000 12,000 2,300 27,600,000
18/05/2022 12,800 0.00 ■■ 0.00 12,800 12,800 11,900 800 10,240,000
17/05/2022 12,800 0.90 ▲ 7.03 11,900 12,800 11,900 1,300 16,640,000
16/05/2022 11,900 -0.70 ▼ -5.88 12,600 13,700 11,900 1,100 13,090,000
13/05/2022 12,600 -0.70 ▼ -5.56 13,300 13,300 12,600 11,800 148,680,000
12/05/2022 13,300 -0.30 ▼ -2.26 13,600 13,300 13,300 100 1,330,000
11/05/2022 13,600 0.40 ▲ 2.94 13,200 13,600 13,000 3,400 46,240,000
10/05/2022 13,200 -0.50 ▼ -3.79 13,700 13,700 13,200 18,500 244,200,000
09/05/2022 13,700 0.00 ■■ 0.00 13,700 13,700 12,800 900 12,330,000
29/04/2022 14,300 0.10 ▲ 0.70 14,200 14,400 12,800 5,000 71,500,000
28/04/2022 14,200 0.20 ▲ 1.41 14,000 14,200 14,000 1,500 21,300,000
27/04/2022 14,000 0.70 ▲ 5.00 13,300 14,000 13,200 200 2,800,000
26/04/2022 13,300 0.30 ▲ 2.26 13,000 13,300 12,400 4,100 54,530,000
25/04/2022 13,300 0.00 ■■ 0.00 13,300 0 0 0 0
23/04/2022 13,300 0.00 ■■ 0.00 13,300 13,300 13,000 640 8,512,000
22/04/2022 13,300 0.00 ■■ 0.00 13,300 13,300 13,000 640 8,512,000
21/04/2022 13,300 -0.20 ▼ -1.50 13,500 13,500 12,700 4,880 64,904,000
20/04/2022 13,500 0.00 ■■ 0.00 13,500 13,500 13,500 40 540,000
19/04/2022 13,500 -0.50 ▼ -3.70 14,000 13,500 13,300 880 11,880,000
18/04/2022 14,000 0.00 ■■ 0.00 14,000 14,400 13,200 1,900 26,600,000
16/04/2022 14,000 0.00 ■■ 0.00 14,000 14,100 13,800 1,080 15,120,000
15/04/2022 14,000 0.00 ■■ 0.00 14,000 14,100 13,800 10,800 151,200,000
14/04/2022 14,000 -0.20 ▼ -1.43 14,200 14,500 13,900 11,100 155,400,000
13/04/2022 14,200 -0.30 ▼ -2.11 14,500 14,500 14,100 5,300 75,260,000
12/04/2022 14,500 -0.10 ▼ -0.69 14,600 14,500 14,500 66,300 961,350,000
08/04/2022 14,600 -0.30 ▼ -2.05 14,900 14,700 14,400 59,000 861,400,000
07/04/2022 14,900 -0.50 ▼ -3.36 15,400 15,500 14,700 57,900 862,710,000
06/04/2022 15,400 0.00 ■■ 0.00 15,400 15,500 15,400 3,300 50,820,000
05/04/2022 15,400 -0.10 ▼ -0.65 15,500 15,500 15,000 8,700 133,980,000
04/04/2022 15,500 0.70 ▲ 4.52 14,800 15,500 15,000 50,600 784,300,000
01/04/2022 14,800 0.20 ▲ 1.35 14,600 14,800 14,500 13,200 195,360,000
31/03/2022 14,600 -0.40 ▼ -2.74 15,000 15,000 14,600 47,500 693,500,000
30/03/2022 15,000 -0.20 ▼ -1.33 15,200 15,500 14,800 68,000 1,020,000,000
29/03/2022 15,200 0.50 ▲ 3.29 14,700 15,200 14,700 38,300 582,160,000
28/03/2022 14,700 0.00 ■■ 0.00 14,700 14,800 14,600 45,400 667,380,000
25/03/2022 14,700 0.00 ■■ 0.00 14,700 14,800 14,500 19,900 292,530,000
24/03/2022 14,700 0.20 ▲ 1.36 14,500 14,900 14,500 13,600 199,920,000
23/03/2022 14,500 0.00 ■■ 0.00 14,500 14,700 14,300 14,400 208,800,000
22/03/2022 14,500 0.10 ▲ 0.69 14,400 14,500 14,400 16,000 232,000,000
21/03/2022 14,400 -0.10 ▼ -0.69 14,500 14,500 14,000 42,900 617,760,000
18/03/2022 14,500 0.30 ▲ 2.07 14,200 14,600 14,100 29,900 433,550,000
17/03/2022 14,200 -0.40 ▼ -2.82 14,600 14,600 14,200 26,000 369,200,000
16/03/2022 14,600 0.10 ▲ 0.68 14,500 15,400 14,200 24,300 354,780,000
15/03/2022 14,500 -0.10 ▼ -0.69 14,600 14,600 14,000 28,900 419,050,000
14/03/2022 14,600 -1.40 ▼ -9.59 16,000 15,600 14,400 75,000 1,095,000,000
11/03/2022 16,000 -0.10 ▼ -0.63 16,100 16,100 15,600 54,600 873,600,000
10/03/2022 16,100 -0.50 ▼ -3.11 16,600 17,600 16,100 91,400 1,471,540,000
09/03/2022 16,600 1.50 ▲ 9.04 15,100 16,600 14,900 173,500 2,880,100,000
08/03/2022 15,100 -0.60 ▼ -3.97 15,700 15,800 14,900 43,700 659,870,000
07/03/2022 15,700 0.40 ▲ 2.55 15,300 16,000 15,200 91,600 1,438,120,000
04/03/2022 15,300 -0.20 ▼ -1.31 15,500 16,000 15,100 69,300 1,060,290,000
03/03/2022 15,500 1.00 ▲ 6.45 14,500 15,500 14,500 77,900 1,207,450,000
02/03/2022 14,500 0.40 ▲ 2.76 14,100 15,200 14,100 60,600 878,700,000
01/03/2022 14,100 0.10 ▲ 0.71 14,000 14,200 13,800 54,900 774,090,000
28/02/2022 14,000 0.10 ▲ 0.71 13,900 14,100 13,700 27,900 390,600,000
25/02/2022 13,900 0.20 ▲ 1.44 13,700 14,000 13,800 46,400 644,960,000
24/02/2022 13,700 0.90 ▲ 6.57 12,800 13,900 12,600 102,400 1,402,880,000
23/02/2022 12,800 0.10 ▲ 0.78 12,700 13,500 12,700 14,800 189,440,000
22/02/2022 12,700 0.00 ■■ 0.00 12,700 13,500 12,700 2,000 25,400,000
21/02/2022 12,700 0.10 ▲ 0.79 12,600 12,800 12,600 22,800 289,560,000
18/02/2022 12,600 0.10 ▲ 0.79 12,500 12,600 12,300 8,700 109,620,000
17/02/2022 12,500 -0.20 ▼ -1.60 12,700 12,600 12,500 8,100 101,250,000
16/02/2022 12,700 -0.10 ▼ -0.79 12,800 12,800 12,600 12,000 152,400,000
15/02/2022 12,800 -0.20 ▼ -1.56 13,000 13,000 12,700 5,600 71,680,000
14/02/2022 13,000 0.10 ▲ 0.77 12,900 13,900 12,500 6,200 80,600,000
11/02/2022 12,900 0.00 ■■ 0.00 12,900 12,900 12,900 10,900 140,610,000
10/02/2022 12,900 0.30 ▲ 2.33 12,600 12,900 12,700 9,100 117,390,000
09/02/2022 12,600 -0.10 ▼ -0.79 12,700 12,600 12,500 1,600 20,160,000
08/02/2022 12,700 0.00 ■■ 0.00 12,700 12,700 12,100 5,300 67,310,000
07/02/2022 12,700 0.30 ▲ 2.36 12,400 13,000 12,600 10,800 137,160,000
28/01/2022 12,400 0.00 ■■ 0.00 12,400 12,400 12,400 1,300 16,120,000
27/01/2022 12,400 -0.10 ▼ -0.81 12,500 12,800 12,200 26,200 324,880,000
26/01/2022 12,500 0.20 ▲ 1.60 12,300 12,600 12,500 4,700 58,750,000
25/01/2022 12,300 0.20 ▲ 1.63 12,100 12,300 12,000 27,200 334,560,000
24/01/2022 12,100 -0.30 ▼ -2.48 12,400 12,400 11,900 5,300 64,130,000
21/01/2022 12,400 0.70 ▲ 5.65 11,700 12,600 11,900 7,300 90,520,000
20/01/2022 11,700 -1.00 ▼ -8.55 12,700 12,700 11,700 4,100 47,970,000
19/01/2022 12,700 1.10 ▲ 8.66 11,600 12,700 11,300 7,900 100,330,000
18/01/2022 11,600 -1.20 ▼ -10.34 12,800 12,500 11,600 16,400 190,240,000
17/01/2022 12,800 0.90 ▲ 7.03 11,900 12,800 11,900 2,000 25,600,000
14/01/2022 11,900 -0.90 ▼ -7.56 12,800 13,500 11,900 59,900 712,810,000
13/01/2022 12,800 1.10 ▲ 8.59 11,700 12,800 11,500 136,400 1,745,920,000
12/01/2022 11,700 -0.10 ▼ -0.85 11,800 11,700 11,500 7,300 85,410,000
11/01/2022 11,800 0.00 ■■ 0.00 11,800 11,800 11,500 16,800 198,240,000
10/01/2022 11,800 0.00 ■■ 0.00 11,800 11,800 11,600 17,400 205,320,000
07/01/2022 11,800 0.00 ■■ 0.00 11,800 11,800 11,700 18,100 213,580,000
06/01/2022 11,800 0.30 ▲ 2.54 11,500 11,800 11,500 15,200 179,360,000
05/01/2022 11,500 0.00 ■■ 0.00 11,500 11,600 11,400 33,800 388,700,000
04/01/2022 11,500 0.00 ■■ 0.00 11,500 11,600 11,500 8,200 94,300,000
31/12/2021 11,500 0.10 ▲ 0.87 11,400 11,500 11,400 9,600 110,400,000
30/12/2021 11,400 0.00 ■■ 0.00 11,400 11,500 11,300 7,100 80,940,000
29/12/2021 11,400 -0.20 ▼ -1.75 11,600 11,500 11,300 4,800 54,720,000
22/12/2021 11,500 -0.20 ▼ -1.74 11,700 11,600 11,400 2,100 24,150,000
21/12/2021 11,700 0.00 ■■ 0.00 11,700 11,700 11,400 15,500 181,350,000
20/12/2021 11,700 0.00 ■■ 0.00 11,700 11,700 11,700 800 9,360,000
17/12/2021 11,700 0.00 ■■ 0.00 11,700 11,700 11,600 6,400 74,880,000
16/12/2021 11,700 0.00 ■■ 0.00 11,700 11,800 11,600 11,100 129,870,000
15/12/2021 11,700 -0.10 ▼ -0.85 11,800 12,000 11,700 12,600 147,420,000
14/12/2021 11,900 0.10 ▲ 0.84 11,800 11,900 11,800 8,200 97,580,000
13/12/2021 11,800 0.00 ■■ 0.00 11,800 11,800 11,700 16,800 198,240,000
10/12/2021 11,800 0.10 ▲ 0.85 11,700 11,800 11,600 7,600 89,680,000
09/12/2021 11,700 -0.10 ▼ -0.85 11,800 11,800 11,700 14,800 173,160,000
08/12/2021 11,800 0.30 ▲ 2.54 11,500 11,800 11,600 9,500 112,100,000
07/12/2021 11,500 0.20 ▲ 1.74 11,300 11,600 11,000 14,000 161,000,000
06/12/2021 11,300 -0.60 ▼ -5.31 11,900 11,800 11,100 26,100 294,930,000
03/12/2021 11,900 -0.10 ▼ -0.84 12,000 12,100 11,800 28,300 336,770,000
02/12/2021 12,000 -0.20 ▼ -1.67 12,200 12,300 12,000 13,800 165,600,000
01/12/2021 12,200 0.10 ▲ 0.82 12,100 12,400 12,100 23,900 291,580,000
30/11/2021 12,100 -0.10 ▼ -0.83 12,200 12,300 12,100 16,900 204,490,000
29/11/2021 12,200 -0.30 ▼ -2.46 12,500 12,300 11,900 23,700 289,140,000
26/11/2021 12,500 0.10 ▲ 0.80 12,400 12,500 12,300 19,100 238,750,000
25/11/2021 12,400 -0.10 ▼ -0.81 12,500 12,500 12,200 11,400 141,360,000
24/11/2021 12,500 0.00 ■■ 0.00 12,500 12,500 12,100 29,400 367,500,000
23/11/2021 12,500 0.00 ■■ 0.00 12,500 12,600 11,800 6,500 81,250,000
22/11/2021 12,500 -0.10 ▼ -0.80 12,600 12,600 12,400 35,800 447,500,000
19/11/2021 12,600 -0.10 ▼ -0.79 12,700 13,000 12,500 32,800 413,280,000
18/11/2021 12,700 -0.30 ▼ -2.36 13,000 13,000 12,500 42,200 535,940,000
17/11/2021 13,000 0.00 ■■ 0.00 13,000 13,000 12,800 19,200 249,600,000
16/11/2021 13,000 -0.20 ▼ -1.54 13,200 13,200 12,900 16,400 213,200,000
15/11/2021 13,200 0.00 ■■ 0.00 13,200 13,200 12,900 47,300 624,360,000
12/11/2021 13,200 0.00 ■■ 0.00 13,200 13,300 13,200 21,100 278,520,000
11/11/2021 13,200 -0.30 ▼ -2.27 13,500 13,500 13,200 28,500 376,200,000
10/11/2021 13,500 0.30 ▲ 2.22 13,200 13,900 13,100 50,600 683,100,000
09/11/2021 13,200 0.40 ▲ 3.03 12,800 13,200 12,800 54,300 716,760,000
08/11/2021 12,800 0.00 ■■ 0.00 12,800 12,800 12,600 26,600 340,480,000
05/11/2021 12,800 0.00 ■■ 0.00 12,800 12,800 12,400 34,400 440,320,000
04/11/2021 12,800 0.10 ▲ 0.78 12,700 12,800 12,500 2,650 33,920,000
03/11/2021 12,700 -0.20 ▼ -1.57 12,900 13,100 12,700 52,500 666,750,000
02/11/2021 12,900 0.00 ■■ 0.00 12,900 12,900 12,700 50,900 656,610,000
01/11/2021 12,900 -0.10 ▼ -0.78 13,000 13,200 12,800 47,900 617,910,000
29/10/2021 13,000 0.00 ■■ 0.00 13,000 13,500 13,000 25,900 336,700,000
28/10/2021 13,000 0.10 ▲ 0.77 12,900 13,200 12,800 43,800 569,400,000
27/10/2021 12,900 0.00 ■■ 0.00 12,900 13,200 12,800 8,380 108,102,000
26/10/2021 12,900 -0.20 ▼ -1.55 13,100 13,100 12,600 43,400 559,860,000
25/10/2021 13,100 -0.10 ▼ -0.76 13,200 13,200 12,500 65,700 860,670,000
22/10/2021 13,200 -0.30 ▼ -2.27 13,500 13,300 12,500 36,200 477,840,000
21/10/2021 13,500 0.80 ▲ 5.93 12,700 13,500 12,800 44,000 594,000,000
20/10/2021 12,700 0.00 ■■ 0.00 12,700 13,000 12,500 78,600 998,220,000
19/10/2021 12,700 -0.80 ▼ -6.30 13,500 13,400 12,500 103,500 1,314,450,000
18/10/2021 13,500 0.00 ■■ 0.00 13,500 13,800 13,200 39,200 529,200,000
15/10/2021 13,500 0.20 ▲ 1.48 13,300 13,500 12,700 61,400 828,900,000
14/10/2021 13,300 -1.00 ▼ -7.52 14,300 14,100 13,100 90,100 1,198,330,000
13/10/2021 14,300 0.20 ▲ 1.40 14,100 14,500 13,800 41,700 596,310,000
12/10/2021 14,100 1.20 ▲ 8.51 12,900 14,100 13,100 178,800 2,521,080,000
11/10/2021 12,900 1.10 ▲ 8.53 11,800 12,900 11,800 239,600 3,090,840,000
08/10/2021 11,800 0.00 ■■ 0.00 11,800 11,800 11,700 21,100 248,980,000
07/10/2021 11,800 -0.10 ▼ -0.85 11,900 12,000 11,700 22,500 265,500,000
06/10/2021 11,900 0.10 ▲ 0.84 11,800 11,900 11,700 21,400 254,660,000
05/10/2021 11,800 -0.20 ▼ -1.69 12,000 12,000 11,800 12,700 149,860,000
04/10/2021 12,000 0.60 ▲ 5.00 11,500 12,000 11,600 57,200 686,400,000
01/10/2021 11,400 -0.10 ▼ -0.88 11,500 11,600 11,400 18,600 212,040,000
30/09/2021 11,500 -0.10 ▼ -0.87 11,600 11,600 11,500 7,400 85,100,000
29/09/2021 11,600 -0.20 ▼ -1.72 11,800 11,800 11,400 11,700 135,720,000
28/09/2021 11,800 0.30 ▲ 2.54 11,900 11,800 11,100 29,100 343,380,000
27/09/2021 11,500 -0.40 ▼ -3.48 11,900 11,800 11,500 23,200 266,800,000
24/09/2021 11,900 0.00 ■■ 0.00 11,900 12,100 11,800 12,400 147,560,000
23/09/2021 11,900 -0.40 ▼ -3.36 12,300 12,800 11,800 45,600 542,640,000
22/09/2021 12,300 0.50 ▲ 4.07 11,800 12,400 11,800 67,000 824,100,000
21/09/2021 11,800 -0.20 ▼ -1.69 12,000 11,900 11,800 19,100 225,380,000
20/09/2021 12,000 0.00 ■■ 0.00 12,000 12,000 11,700 45,600 547,200,000
17/09/2021 12,000 0.10 ▲ 0.83 11,900 12,000 11,900 33,500 402,000,000
16/09/2021 11,900 -0.10 ▼ -0.84 12,000 12,000 11,600 29,000 345,100,000
15/09/2021 12,000 -0.20 ▼ -1.67 12,200 12,200 11,700 28,600 343,200,000
14/09/2021 12,200 -0.10 ▼ -0.82 12,300 12,400 11,900 33,500 408,700,000
13/09/2021 12,300 0.30 ▲ 2.44 12,000 12,500 12,200 69,700 857,310,000
10/09/2021 12,000 0.80 ▲ 6.67 11,200 12,200 11,300 73,400 880,800,000
09/09/2021 11,200 0.20 ▲ 1.79 11,000 11,200 10,700 43,100 482,720,000
08/09/2021 11,000 -0.50 ▼ -4.55 11,500 11,600 10,900 58,000 638,000,000
07/09/2021 11,500 0.40 ▲ 3.48 11,100 12,000 11,100 108,900 1,252,350,000
06/09/2021 11,100 1.00 ▲ 9.01 10,100 11,100 10,100 107,700 1,195,470,000
01/09/2021 10,100 0.10 ▲ 0.99 10,000 10,100 9,900 46,300 467,630,000
31/08/2021 10,000 -0.10 ▼ -1.00 10,100 10,200 10,000 31,000 310,000,000
30/08/2021 10,100 0.10 ▲ 0.99 10,000 10,200 10,000 24,500 247,450,000
27/08/2021 10,000 0.30 ▲ 3.00 9,700 10,000 9,600 35,700 357,000,000
26/08/2021 9,700 -0.10 ▼ -1.03 9,800 10,000 9,500 9,600 93,120,000
25/08/2021 9,800 0.10 ▲ 1.02 9,700 10,000 9,800 2,300 22,540,000
24/08/2021 9,700 -0.20 ▼ -2.06 9,900 9,700 9,500 8,100 78,570,000
23/08/2021 9,900 -0.10 ▼ -1.01 10,000 9,900 9,700 28,900 286,110,000
20/08/2021 10,000 0.00 ■■ 0.00 10,000 10,200 9,800 28,000 280,000,000
19/08/2021 10,000 -0.10 ▼ -1.00 10,100 10,100 9,800 40,700 407,000,000
18/08/2021 10,100 0.10 ▲ 0.99 10,000 10,200 10,000 25,400 256,540,000
17/08/2021 10,000 -0.30 ▼ -3.00 10,300 10,400 9,900 60,400 604,000,000
16/08/2021 10,300 0.30 ▲ 2.91 10,000 10,500 9,800 58,000 597,400,000
13/08/2021 10,000 -0.60 ▼ -6.00 10,600 10,000 9,700 39,700 397,000,000
12/08/2021 10,600 0.30 ▲ 2.83 10,300 11,200 10,500 58,800 623,280,000
11/08/2021 10,300 0.80 ▲ 7.77 9,500 10,300 9,600 281,600 2,900,480,000
10/08/2021 9,500 0.70 ▲ 7.37 8,800 9,500 8,800 72,700 690,650,000
09/08/2021 8,800 0.00 ■■ 0.00 8,800 8,900 8,500 5,200 45,760,000
06/08/2021 8,800 0.00 ■■ 0.00 8,800 8,800 8,700 1,800 15,840,000
05/08/2021 8,800 -0.10 ▼ -1.14 8,900 8,800 8,800 700 6,160,000
04/08/2021 8,900 0.00 ■■ 0.00 8,900 8,900 8,600 2,800 24,920,000
03/08/2021 8,900 0.30 ▲ 3.37 8,600 8,900 8,000 5,100 45,390,000
02/08/2021 8,600 -0.30 ▼ -3.49 8,900 8,900 8,600 6,500 55,900,000
30/07/2021 8,900 0.20 ▲ 2.25 8,700 8,900 8,900 4,000 35,600,000
29/07/2021 8,700 -0.10 ▼ -1.15 8,800 8,800 8,700 3,600 31,320,000
28/07/2021 8,800 0.00 ■■ 0.00 8,800 9,000 8,600 10,100 88,880,000
27/07/2021 8,800 0.10 ▲ 1.14 8,700 8,900 8,700 1,300 11,440,000
26/07/2021 8,700 0.00 ■■ 0.00 9,000 8,700 8,500 14,200 123,540,000
23/07/2021 8,700 -0.30 ▼ -3.45 9,000 9,000 8,700 2,300 20,010,000
22/07/2021 9,000 -0.10 ▼ -1.11 9,100 9,100 9,000 2,900 26,100,000
21/07/2021 9,100 0.70 ▲ 7.69 8,400 9,200 8,400 33,800 307,580,000
20/07/2021 8,400 -0.10 ▼ -1.19 8,500 8,400 8,400 200 1,680,000
19/07/2021 8,500 -0.20 ▼ -2.35 8,700 8,800 7,900 1,300 11,050,000
16/07/2021 8,700 0.20 ▲ 2.30 8,500 8,700 8,700 100 870,000
15/07/2021 8,500 0.20 ▲ 2.35 8,300 8,500 8,300 300 2,550,000
14/07/2021 8,300 0.10 ▲ 1.20 8,200 8,300 8,300 1,200 9,960,000
13/07/2021 8,200 -0.20 ▼ -2.44 8,400 8,200 8,200 100 820,000
12/07/2021 8,400 -0.20 ▼ -2.38 8,600 8,500 8,400 2,200 18,480,000
09/07/2021 8,600 0.00 ■■ 0.00 8,600 8,600 8,000 9,000 77,400,000
08/07/2021 8,600 0.10 ▲ 1.16 8,500 8,600 8,600 200 1,720,000
07/07/2021 8,500 -0.10 ▼ -1.18 8,600 8,500 8,500 1,000 8,500,000
06/07/2021 8,600 -0.10 ▼ -1.16 8,700 8,700 8,600 3,600 30,960,000
05/07/2021 8,700 -0.10 ▼ -1.15 8,800 8,700 8,500 7,400 64,380,000
02/07/2021 8,800 0.00 ■■ 0.00 8,800 8,800 8,800 4,300 37,840,000
01/07/2021 8,800 0.00 ■■ 0.00 8,800 8,800 8,500 17,600 154,880,000
30/06/2021 8,800 -0.10 ▼ -1.14 8,900 8,800 8,700 4,200 36,960,000
29/06/2021 8,900 0.00 ■■ 0.00 8,900 8,900 8,900 400 3,560,000
28/06/2021 8,900 0.20 ▲ 2.25 8,700 8,900 8,700 5,800 51,620,000
25/06/2021 8,700 -0.10 ▼ -1.15 8,800 9,000 8,600 16,800 146,160,000
24/06/2021 8,800 0.10 ▲ 1.14 8,700 8,800 8,700 10,400 91,520,000
23/06/2021 8,700 0.00 ■■ 0.00 8,700 9,000 8,600 6,700 58,290,000
22/06/2021 8,700 0.00 ■■ 0.00 8,700 8,800 8,600 19,300 167,910,000
21/06/2021 8,700 0.00 ■■ 0.00 8,700 8,700 8,600 2,900 25,230,000
18/06/2021 8,700 0.10 ▲ 1.15 8,600 8,700 8,600 17,300 150,510,000
17/06/2021 8,600 0.00 ■■ 0.00 8,600 8,600 8,500 3,100 26,660,000
16/06/2021 8,600 0.00 ■■ 0.00 8,600 8,600 8,600 6,600 56,760,000
15/06/2021 8,600 -0.10 ▼ -1.16 8,700 8,700 8,500 2,000 17,200,000
14/06/2021 8,700 0.00 ■■ 0.00 8,700 8,700 8,600 7,900 68,730,000
11/06/2021 8,700 0.00 ■■ 0.00 8,700 8,800 8,700 13,000 113,100,000
10/06/2021 8,700 -0.40 ▼ -4.60 9,100 8,800 8,500 20,000 174,000,000
09/06/2021 9,100 -0.40 ▼ -4.40 9,500 9,500 8,800 31,700 288,470,000
08/06/2021 9,500 0.20 ▲ 2.11 9,300 9,500 9,400 31,600 300,200,000
07/06/2021 9,300 0.40 ▲ 4.30 8,900 9,500 8,900 85,600 796,080,000
04/06/2021 9,700 0.10 ▲ 1.03 9,600 9,700 9,600 30,800 298,760,000
03/06/2021 9,600 0.20 ▲ 2.08 9,400 9,600 9,400 13,300 127,680,000
02/06/2021 9,400 0.00 ■■ 0.00 9,400 9,500 9,400 29,600 278,240,000
01/06/2021 9,400 0.00 ■■ 0.00 9,400 9,400 9,300 16,200 152,280,000
31/05/2021 9,400 0.00 ■■ 0.00 9,400 9,500 9,200 26,300 247,220,000
28/05/2021 9,400 0.00 ■■ 0.00 9,400 9,400 9,300 8,600 80,840,000
27/05/2021 9,400 0.20 ▲ 2.13 9,200 9,400 9,100 31,400 295,160,000
26/05/2021 9,200 0.10 ▲ 1.09 9,100 9,300 9,100 17,200 158,240,000
25/05/2021 9,100 0.00 ■■ 0.00 9,100 9,200 9,000 2,400 21,840,000
24/05/2021 9,100 0.20 ▲ 2.20 8,900 9,300 8,900 12,200 111,020,000
21/05/2021 8,900 0.10 ▲ 1.12 8,800 8,900 8,800 400 3,560,000
20/05/2021 8,800 -0.10 ▼ -1.14 8,900 8,900 8,800 5,700 50,160,000
19/05/2021 8,900 0.00 ■■ 0.00 8,900 8,900 8,900 3,700 32,930,000
18/05/2021 8,900 -0.10 ▼ -1.12 9,000 9,000 8,800 2,800 24,920,000
17/05/2021 9,000 0.00 ■■ 0.00 9,000 9,100 9,000 1,000 9,000,000
14/05/2021 9,000 0.00 ■■ 0.00 9,000 9,100 9,000 1,200 10,800,000
13/05/2021 9,000 0.00 ■■ 0.00 9,000 9,300 9,000 4,500 40,500,000
12/05/2021 9,000 0.10 ▲ 1.11 8,900 9,100 9,000 3,500 31,500,000
11/05/2021 8,900 0.10 ▲ 1.12 8,800 9,000 8,900 2,200 19,580,000
10/05/2021 8,800 -0.10 ▼ -1.14 8,900 8,800 8,700 6,000 52,800,000
07/05/2021 8,900 -0.10 ▼ -1.12 9,000 9,000 8,900 4,500 40,050,000
06/05/2021 9,000 0.00 ■■ 0.00 9,000 9,000 8,800 7,000 63,000,000
05/05/2021 9,000 0.00 ■■ 0.00 9,000 9,100 9,000 6,000 54,000,000
04/05/2021 8,900 -0.30 ▼ -3.37 9,200 8,900 8,900 1,000 8,900,000
29/04/2021 9,200 0.30 ▲ 3.26 8,900 9,200 9,200 100 920,000
28/04/2021 8,900 -0.10 ▼ -1.12 9,000 9,000 8,900 6,300 56,070,000
27/04/2021 9,000 -0.20 ▼ -2.22 9,200 9,100 9,000 9,600 86,400,000
26/04/2021 9,200 -9.20 ▼ -100.00 9,200 0 0 0 0
23/04/2021 9,200 0.00 ■■ 0.00 9,200 9,200 9,000 5,400 49,680,000
22/04/2021 9,200 0.00 ■■ 0.00 9,200 9,200 9,100 4,700 43,240,000
20/04/2021 9,200 0.10 ▲ 1.09 9,100 9,300 9,200 12,100 111,320,000
19/04/2021 9,100 0.00 ■■ 0.00 9,100 9,100 9,100 4,400 40,040,000
16/04/2021 9,100 -0.40 ▼ -4.40 9,500 9,700 9,000 17,600 160,160,000
15/04/2021 9,500 -0.10 ▼ -1.05 9,600 9,600 9,500 20,200 191,900,000
14/04/2021 9,600 0.30 ▲ 3.13 9,300 9,600 9,300 22,300 214,080,000
13/04/2021 9,300 -0.10 ▼ -1.08 9,400 9,400 9,300 35,800 332,940,000
12/04/2021 9,400 -0.40 ▼ -4.26 9,800 9,800 9,400 62,800 590,320,000
09/04/2021 9,800 0.10 ▲ 1.02 9,700 9,800 9,600 16,700 163,660,000
08/04/2021 9,700 0.20 ▲ 2.06 9,500 9,700 9,400 27,500 266,750,000
07/04/2021 9,500 0.20 ▲ 2.11 9,300 9,500 9,100 47,000 446,500,000
06/04/2021 9,300 -0.10 ▼ -1.08 9,400 9,400 9,100 13,300 123,690,000
05/04/2021 9,400 0.10 ▲ 1.06 9,400 9,500 9,400 6,500 61,100,000
02/04/2021 9,300 -0.10 ▼ -1.08 9,400 9,500 9,100 47,400 440,820,000
01/04/2021 9,400 0.10 ▲ 1.06 9,300 9,400 9,200 7,200 67,680,000
31/03/2021 9,300 0.10 ▲ 1.08 9,200 9,300 9,200 7,200 66,960,000
30/03/2021 9,200 0.00 ■■ 0.00 9,200 9,300 9,200 13,200 121,440,000
29/03/2021 9,200 0.20 ▲ 2.17 9,000 9,400 9,000 10,700 98,440,000
26/03/2021 9,000 -0.20 ▼ -2.22 9,200 9,300 9,000 11,800 106,200,000
25/03/2021 9,200 -0.10 ▼ -1.09 9,300 9,500 8,800 32,400 298,080,000
24/03/2021 9,300 -0.10 ▼ -1.08 9,400 9,300 9,200 23,000 213,900,000
23/03/2021 9,400 -0.10 ▼ -1.06 9,500 9,400 9,200 56,000 526,400,000
22/03/2021 9,500 -0.10 ▼ -1.05 9,600 9,600 9,300 50,800 482,600,000
19/03/2021 9,600 -0.10 ▼ -1.04 9,700 9,600 9,500 11,600 111,360,000
18/03/2021 9,700 -0.10 ▼ -1.03 9,800 9,800 9,500 22,300 216,310,000
17/03/2021 9,800 -0.20 ▼ -2.04 10,000 10,000 9,700 9,600 94,080,000
16/03/2021 10,000 0.00 ■■ 0.00 10,000 10,000 9,800 10,700 107,000,000
15/03/2021 10,000 0.00 ■■ 0.00 10,000 10,000 9,800 40,400 404,000,000
12/03/2021 10,000 0.10 ▲ 1.00 9,900 10,000 9,600 39,300 393,000,000
11/03/2021 9,900 -0.10 ▼ -1.01 10,000 10,200 9,800 32,400 320,760,000
10/03/2021 10,000 0.00 ■■ 0.00 10,000 10,200 9,700 18,100 181,000,000
09/03/2021 10,000 -0.60 ▼ -6.00 10,600 10,500 9,700 20,700 207,000,000
08/03/2021 10,600 -0.40 ▼ -3.77 11,000 11,100 9,900 146,900 1,557,140,000
05/03/2021 11,000 0.80 ▲ 7.27 10,200 11,000 10,200 51,300 564,300,000
04/03/2021 10,200 0.90 ▲ 8.82 9,300 10,200 9,000 82,900 845,580,000
03/03/2021 9,300 0.80 ▲ 8.60 8,500 9,300 8,500 105,100 977,430,000
02/03/2021 8,500 0.10 ▲ 1.18 8,400 8,500 8,400 37,000 314,500,000
01/03/2021 8,400 0.10 ▲ 1.19 8,300 8,400 8,300 53,400 448,560,000
26/02/2021 8,300 0.10 ▲ 1.20 8,200 8,400 8,100 15,600 129,480,000
25/02/2021 8,200 0.00 ■■ 0.00 8,200 8,300 8,200 29,200 239,440,000
24/02/2021 8,200 0.00 ■■ 0.00 8,200 8,500 8,100 29,300 240,260,000
23/02/2021 8,200 0.00 ■■ 0.00 8,200 8,200 8,200 4,400 36,080,000
22/02/2021 8,200 0.10 ▲ 1.22 8,100 8,300 8,100 5,400 44,280,000
19/02/2021 8,300 0.10 ▲ 1.20 8,200 8,300 8,100 12,100 100,430,000
18/02/2021 8,200 0.10 ▲ 1.22 8,100 8,200 8,100 8,200 67,240,000
17/02/2021 8,100 0.20 ▲ 2.47 7,900 8,300 8,000 22,000 178,200,000
09/02/2021 7,900 0.20 ▲ 2.53 7,700 8,000 7,700 11,500 90,850,000
08/02/2021 7,700 -0.30 ▼ -3.90 8,000 8,000 7,600 29,100 224,070,000
05/02/2021 8,000 0.00 ■■ 0.00 8,000 8,200 8,000 5,300 42,400,000
04/01/2021 8,100 -0.20 ▼ -2.47 8,300 8,300 7,900 38,800 314,280,000
31/12/2020 8,300 0.00 ■■ 0.00 8,300 8,300 8,200 5,500 45,650,000
30/12/2020 8,300 -0.10 ▼ -1.20 8,400 8,500 7,900 29,100 241,530,000
29/12/2020 8,400 0.10 ▲ 1.19 8,300 8,500 8,300 3,180 26,712,000
28/12/2020 8,300 -0.20 ▼ -2.41 8,500 8,500 8,300 3,390 28,137,000
27/12/2020 8,500 0.40 ▲ 4.71 8,100 8,600 8,200 630 5,355,000
25/12/2020 8,500 0.40 ▲ 4.71 8,100 8,600 8,200 630 5,355,000
24/12/2020 8,100 0.30 ▲ 3.70 7,800 8,100 7,800 250 2,025,000
23/12/2020 7,800 0.00 ■■ 0.00 7,800 8,400 7,800 8,890 69,342,000
22/12/2020 7,800 0.40 ▲ 5.13 7,400 7,900 7,200 6,080 47,424,000
21/12/2020 7,400 0.00 ■■ 0.00 7,400 7,400 7,400 1,490 11,026,000
20/12/2020 7,400 0.10 ▲ 1.35 7,300 7,400 7,300 1,410 10,434,000
18/12/2020 7,400 0.10 ▲ 1.35 7,300 7,400 7,300 1,410 10,434,000
17/12/2020 7,300 0.20 ▲ 2.74 7,100 7,400 7,100 1,330 9,709,000
16/12/2020 7,100 0.20 ▲ 2.82 6,900 7,300 7,100 2,210 15,691,000
15/12/2020 6,900 0.00 ■■ 0.00 6,900 7,000 6,900 780 5,382,000
14/12/2020 6,900 0.00 ■■ 0.00 6,900 7,000 6,900 350 2,415,000
13/12/2020 6,900 -0.20 ▼ -2.90 7,100 7,100 6,900 860 5,934,000
11/12/2020 6,900 -0.20 ▼ -2.90 7,100 7,100 6,900 860 5,934,000
10/12/2020 7,100 0.10 ▲ 1.41 7,000 7,100 7,100 10 71,000
09/12/2020 7,000 0.10 ▲ 1.43 6,900 7,000 6,900 700 4,900,000
08/12/2020 6,900 0.00 ■■ 0.00 6,900 6,900 6,800 170 1,173,000
07/12/2020 6,900 0.10 ▲ 1.45 6,800 7,000 6,800 1,830 12,627,000
04/12/2020 7,200 0.20 ▲ 2.78 7,000 7,200 6,700 510 3,672,000
03/12/2020 7,200 0.20 ▲ 2.78 7,000 7,200 6,700 510 3,672,000
02/12/2020 7,000 0.00 ■■ 0.00 7,000 7,200 6,900 570 3,990,000
01/12/2020 7,000 0.10 ▲ 1.43 6,900 7,000 7,000 10 70,000
30/11/2020 6,900 -0.10 ▼ -1.45 7,000 7,000 6,700 19,500 134,550,000
27/11/2020 7,000 0.10 ▲ 1.43 6,900 7,000 6,600 1,400 9,800,000
26/11/2020 6,900 -6.90 ▼ -100.00 6,900 0 0 0 0
25/11/2020 6,900 0.10 ▲ 1.45 6,800 7,000 6,700 12,200 84,180,000
24/11/2020 6,800 0.00 ■■ 0.00 6,800 6,800 6,800 2,000 13,600,000
23/11/2020 6,800 0.40 ▲ 5.88 6,400 7,000 6,700 11,700 79,560,000
20/11/2020 6,400 -0.40 ▼ -6.25 6,800 6,600 6,400 3,400 21,760,000
19/11/2020 6,800 0.50 ▲ 7.35 6,300 6,900 6,800 2,200 14,960,000
18/11/2020 6,300 -0.70 ▼ -11.11 7,000 6,600 6,300 8,320 52,416,000
17/11/2020 7,000 0.30 ▲ 4.29 6,700 7,000 6,700 10,500 73,500,000
16/11/2020 6,700 -0.10 ▼ -1.49 6,800 6,800 6,500 410 2,747,000
13/11/2020 6,800 0.10 ▲ 1.47 6,700 6,800 6,500 32,100 218,280,000
12/11/2020 6,700 0.20 ▲ 2.99 6,500 6,700 6,500 9,100 60,970,000
11/11/2020 6,500 -0.10 ▼ -1.54 6,600 6,700 6,500 490 3,185,000
10/11/2020 6,600 0.00 ■■ 0.00 6,600 6,800 6,100 920 6,072,000
09/11/2020 6,600 0.00 ■■ 0.00 6,600 6,800 6,600 3,100 20,460,000
06/11/2020 6,600 0.10 ▲ 1.52 6,500 6,900 6,600 940 6,204,000
05/11/2020 6,500 -0.40 ▼ -6.15 6,900 6,900 6,300 15,200 98,800,000
04/11/2020 6,900 -6.90 ▼ -100.00 6,900 0 0 0 0
03/11/2020 6,900 0.00 ■■ 0.00 6,900 6,900 6,900 10 69,000
02/11/2020 6,900 0.00 ■■ 0.00 6,900 6,900 6,900 10 69,000
30/10/2020 6,900 0.00 ■■ 0.00 6,900 6,900 6,900 200 1,380,000
29/10/2020 6,900 -0.10 ▼ -1.45 7,000 6,900 6,900 100 690,000
28/10/2020 7,000 0.30 ▲ 4.29 6,700 7,000 6,700 16,700 116,900,000
27/10/2020 6,700 0.00 ■■ 0.00 6,700 6,800 6,700 8,200 54,940,000
26/10/2020 6,700 -0.50 ▼ -7.46 7,200 6,900 6,700 12,900 86,430,000
23/10/2020 7,200 0.00 ■■ 0.00 7,200 7,400 6,700 2,320 16,704,000
22/10/2020 7,200 0.20 ▲ 2.78 7,000 7,200 7,100 30 216,000
21/10/2020 7,000 0.40 ▲ 5.71 6,600 7,000 6,600 19,100 133,700,000
20/10/2020 6,600 0.00 ■■ 0.00 6,600 6,600 6,400 800 5,280,000
19/10/2020 6,600 0.50 ▲ 7.58 6,100 6,600 5,800 40 264,000
16/10/2020 6,100 -0.40 ▼ -6.56 6,500 6,600 6,100 3,500 21,350,000
15/10/2020 6,500 0.00 ■■ 0.00 6,500 6,500 6,400 300 1,950,000
14/10/2020 6,500 -0.20 ▼ -3.08 6,700 6,500 6,500 100 650,000
13/10/2020 6,700 0.30 ▲ 4.48 6,400 6,700 6,400 4,400 29,480,000
12/10/2020 6,400 0.00 ■■ 0.00 6,400 6,400 6,400 510 3,264,000
09/10/2020 6,400 -0.50 ▼ -7.81 6,900 6,800 6,400 4,800 30,720,000
07/10/2020 6,900 0.10 ▲ 1.45 6,800 6,900 6,900 10 69,000
06/10/2020 6,800 -0.10 ▼ -1.47 6,900 6,800 6,300 12,300 83,640,000
05/10/2020 6,900 -0.10 ▼ -1.45 7,000 7,000 6,500 13,800 95,220,000
02/10/2020 7,000 -0.10 ▼ -1.43 7,100 7,000 6,600 220 1,540,000
01/10/2020 7,100 -0.40 ▼ -5.63 7,500 7,900 6,800 4,390 31,169,000
30/09/2020 7,500 0.00 ■■ 0.00 7,500 7,600 7,500 160 1,200,000
29/09/2020 7,500 -0.40 ▼ -5.33 7,900 8,000 7,200 1,370 10,275,000
28/09/2020 7,900 0.00 ■■ 0.00 7,900 7,900 7,300 1,100 8,690,000
25/09/2020 7,900 0.20 ▲ 2.53 7,700 7,900 7,200 10,000 79,000,000
24/09/2020 7,700 0.10 ▲ 1.30 7,600 8,000 7,600 60 462,000
23/09/2020 7,600 0.60 ▲ 7.89 7,000 7,700 7,200 8,840 67,184,000
22/09/2020 7,000 0.50 ▲ 7.14 6,500 7,100 6,700 2,050 14,350,000
21/09/2020 6,500 -0.20 ▼ -3.08 6,700 6,600 6,400 14,800 96,200,000
18/09/2020 6,700 -0.10 ▼ -1.49 6,800 6,700 6,400 1,980 13,266,000
17/09/2020 6,800 0.00 ■■ 0.00 6,800 6,900 6,600 8,800 59,840,000
16/09/2020 6,800 -0.10 ▼ -1.47 6,900 6,900 6,400 22,200 150,960,000
15/09/2020 6,900 0.00 ■■ 0.00 6,900 7,000 6,900 2,160 14,904,000
14/09/2020 6,900 -0.10 ▼ -1.45 7,000 7,000 6,700 3,810 26,289,000
11/09/2020 7,000 0.00 ■■ 0.00 7,000 7,000 6,300 29,800 208,600,000
10/09/2020 7,000 -0.10 ▼ -1.43 7,100 7,300 6,900 3,970 27,790,000
09/09/2020 7,100 0.50 ▲ 7.04 6,600 7,200 6,900 168,800 1,198,480,000
08/09/2020 6,600 0.60 ▲ 9.09 6,000 6,600 6,300 6,350 41,910,000
07/09/2020 6,000 0.20 ▲ 3.33 5,800 6,000 5,700 2,020 12,120,000
04/09/2020 5,800 0.40 ▲ 6.90 5,400 5,800 5,400 9,720 56,376,000
03/09/2020 5,400 0.10 ▲ 1.85 5,300 5,500 5,300 1,290 6,966,000
01/09/2020 5,300 -0.10 ▼ -1.89 5,400 5,300 5,300 410 2,173,000
31/08/2020 5,400 0.00 ■■ 0.00 5,400 5,400 5,400 160 864,000
28/08/2020 5,400 0.20 ▲ 3.70 5,200 5,400 5,200 11,100 59,940,000
27/08/2020 5,200 -0.10 ▼ -1.92 5,300 5,400 5,200 1,100 5,720,000
26/08/2020 5,300 0.10 ▲ 1.89 5,200 5,400 5,200 1,960 10,388,000
25/08/2020 5,200 -0.10 ▼ -1.92 5,300 5,300 5,200 1,800 9,360,000
24/08/2020 5,300 0.00 ■■ 0.00 5,300 5,300 5,300 3,300 17,490,000
21/08/2020 5,300 0.10 ▲ 1.89 5,200 5,500 5,300 3,800 20,140,000
20/08/2020 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 200 1,040,000
19/08/2020 5,200 0.00 ■■ 0.00 5,200 5,200 5,000 510 2,652,000
18/08/2020 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 120 624,000
17/08/2020 5,200 0.00 ■■ 0.00 5,200 5,200 5,100 16,000 83,200,000
14/08/2020 5,200 0.10 ▲ 1.92 5,100 5,200 5,100 350 1,820,000
13/08/2020 5,100 0.00 ■■ 0.00 5,100 5,100 5,100 19,500 99,450,000
12/08/2020 5,100 0.00 ■■ 0.00 5,100 5,200 5,100 800 4,080,000
11/08/2020 5,100 0.00 ■■ 0.00 5,100 5,400 4,900 3,900 19,890,000
10/08/2020 5,100 -0.30 ▼ -5.88 5,400 5,200 5,100 7,600 38,760,000
07/08/2020 5,400 0.30 ▲ 5.56 5,100 5,500 5,100 13,500 72,900,000
06/08/2020 5,100 -0.10 ▼ -1.96 5,200 5,200 5,000 410 2,091,000
05/08/2020 5,200 -0.10 ▼ -1.92 5,300 5,200 4,800 3,260 16,952,000
04/08/2020 5,300 0.00 ■■ 0.00 5,300 5,500 5,100 1,500 7,950,000
03/08/2020 6,100 0.10 ▲ 1.64 6,000 6,200 6,000 42,600 259,860,000
31/07/2020 6,000 0.20 ▲ 3.33 5,800 6,000 5,800 110 660,000
30/07/2020 5,800 0.20 ▲ 3.45 5,600 6,000 5,600 19,600 113,680,000
29/07/2020 5,600 -0.40 ▼ -7.14 6,000 6,000 5,600 1,480 8,288,000
28/07/2020 6,000 0.00 ■■ 0.00 6,000 6,100 5,900 25,400 152,400,000
27/07/2020 6,000 0.00 ■■ 0.00 6,000 6,000 5,900 46,500 279,000,000
24/07/2020 6,000 0.00 ■■ 0.00 6,000 6,100 5,900 68,800 412,800,000
23/07/2020 6,000 0.10 ▲ 1.67 5,900 6,000 5,900 107,000 642,000,000
22/07/2020 5,900 0.10 ▲ 1.69 5,800 5,900 5,800 39,500 233,050,000
21/07/2020 5,800 0.00 ■■ 0.00 5,800 5,900 5,700 1,770 10,266,000
20/07/2020 5,800 0.10 ▲ 1.72 5,700 5,800 5,800 15,400 89,320,000
17/07/2020 5,700 0.00 ■■ 0.00 5,700 5,700 5,700 1,400 7,980,000
16/07/2020 5,700 -0.10 ▼ -1.75 5,800 5,800 5,700 120 684,000
15/07/2020 5,800 0.00 ■■ 0.00 5,800 5,800 5,600 220 1,276,000
14/07/2020 5,800 0.20 ▲ 3.45 5,600 5,800 5,500 13,800 80,040,000
13/07/2020 5,600 0.10 ▲ 1.79 5,500 5,600 5,600 13,000 72,800,000
10/07/2020 5,500 0.10 ▲ 1.82 5,400 5,600 5,400 720 3,960,000
09/07/2020 5,400 0.00 ■■ 0.00 5,400 5,400 5,400 10 54,000
08/07/2020 5,400 0.00 ■■ 0.00 5,400 5,400 5,400 10 54,000
07/07/2020 5,400 0.00 ■■ 0.00 5,400 5,400 5,400 10,900 58,860,000
06/07/2020 5,400 -5.40 ▼ -100.00 5,400 0 0 0 0
03/07/2020 5,400 -5.40 ▼ -100.00 5,400 0 0 0 0
02/07/2020 5,400 0.00 ■■ 0.00 5,400 5,400 5,400 100 540,000
01/07/2020 5,400 -5.40 ▼ -100.00 5,400 0 0 0 0
30/06/2020 5,400 0.00 ■■ 0.00 5,400 5,400 5,400 130 702,000
29/06/2020 5,400 0.00 ■■ 0.00 5,400 5,400 5,200 240 1,296,000
26/06/2020 5,400 0.00 ■■ 0.00 5,400 5,400 5,400 3,700 19,980,000
25/06/2020 5,400 -0.20 ▼ -3.70 5,600 5,400 5,400 6,100 32,940,000
24/06/2020 5,600 0.20 ▲ 3.57 5,400 5,600 5,300 22,500 126,000,000
23/06/2020 5,400 0.00 ■■ 0.00 5,400 5,400 5,300 10,600 57,240,000
22/06/2020 5,400 0.10 ▲ 1.85 5,300 5,400 4,900 6,400 34,560,000
19/06/2020 5,300 0.00 ■■ 0.00 5,300 5,300 5,300 4,700 24,910,000
18/06/2020 5,300 0.30 ▲ 5.66 5,000 5,300 5,200 210 1,113,000
17/06/2020 5,000 -0.10 ▼ -2.00 5,100 5,100 4,700 1,540 7,700,000
16/06/2020 5,100 0.00 ■■ 0.00 5,100 5,100 5,100 60 306,000
15/06/2020 5,100 0.00 ■■ 0.00 5,100 5,100 5,100 170 867,000
12/06/2020 5,100 0.00 ■■ 0.00 5,100 5,100 5,100 30 153,000
11/06/2020 5,100 0.00 ■■ 0.00 5,100 5,300 4,600 3,720 18,972,000
10/06/2020 5,100 -0.20 ▼ -3.92 5,300 5,100 5,100 10 51,000
09/06/2020 5,300 0.00 ■■ 0.00 5,300 5,300 5,000 310 1,643,000
08/06/2020 5,300 0.00 ■■ 0.00 5,300 5,300 4,900 200 1,060,000
06/06/2020 5,300 0.10 ▲ 1.89 5,200 5,300 5,300 60 318,000
05/06/2020 5,300 0.10 ▲ 1.89 5,200 5,300 5,300 60 318,000
04/06/2020 5,200 -5.20 ▼ -100.00 5,200 0 0 0 0
03/06/2020 5,200 -5.20 ▼ -100.00 5,200 0 0 0 0
02/06/2020 5,200 0.10 ▲ 1.92 5,100 5,300 4,800 240 1,248,000
01/06/2020 5,100 0.00 ■■ 0.00 5,100 5,100 5,100 390 1,989,000
31/05/2020 5,100 0.00 ■■ 0.00 5,100 5,100 5,100 100 510,000
29/05/2020 5,100 0.00 ■■ 0.00 5,100 5,100 5,100 100 510,000
28/05/2020 5,100 -5.10 ▼ -100.00 5,100 0 0 0 0
27/05/2020 5,100 0.00 ■■ 0.00 5,100 5,100 5,000 70 357,000
26/05/2020 5,100 0.00 ■■ 0.00 5,100 5,100 5,000 70 357,000
25/05/2020 5,100 -5.10 ▼ -100.00 5,100 0 0 0 0
24/05/2020 5,100 0.00 ■■ 0.00 5,100 5,100 5,100 100 510,000
22/05/2020 5,100 0.00 ■■ 0.00 5,100 5,100 5,100 100 510,000
21/05/2020 5,100 0.00 ■■ 0.00 5,100 5,100 5,100 10 51,000
20/05/2020 5,100 0.00 ■■ 0.00 5,100 5,100 5,100 10 51,000
19/05/2020 5,100 0.10 ▲ 1.96 5,000 5,100 5,100 140 714,000
18/05/2020 5,000 -5.00 ▼ -100.00 5,000 0 0 0 0
15/05/2020 5,000 -5.00 ▼ -100.00 5,000 0 0 0 0
14/05/2020 5,000 -0.10 ▼ -2.00 5,100 5,100 5,000 820 4,100,000
13/05/2020 5,100 0.00 ■■ 0.00 5,100 5,100 5,000 210 1,071,000
12/05/2020 5,100 0.00 ■■ 0.00 5,100 5,100 5,100 50 255,000
11/05/2020 5,100 0.00 ■■ 0.00 5,100 5,100 5,100 50 255,000
10/05/2020 5,100 0.10 ▲ 1.96 5,000 5,100 5,100 10 51,000
08/05/2020 5,100 0.10 ▲ 1.96 5,000 5,100 5,100 10 51,000
07/05/2020 5,000 -5.00 ▼ -100.00 5,000 0 0 0 0
06/05/2020 5,000 0.30 ▲ 6.00 4,700 5,000 4,900 240 1,200,000
05/05/2020 4,700 -0.40 ▼ -8.51 5,100 5,600 4,700 20 94,000
29/04/2020 5,100 -5.10 ▼ -100.00 5,100 0 0 0 0
28/04/2020 5,100 -5.10 ▼ -100.00 5,100 0 0 0 0
27/04/2020 5,100 0.20 ▲ 3.92 4,900 5,100 5,000 350 1,785,000
24/04/2020 4,900 -4.90 ▼ -100.00 4,900 0 0 0 0
23/04/2020 4,900 -4.90 ▼ -100.00 4,900 0 0 0 0
22/04/2020 4,900 0.10 ▲ 2.04 4,800 5,000 4,800 450 2,205,000
20/04/2020 4,800 -4.80 ▼ -100.00 4,800 0 0 0 0
17/04/2020 4,800 -4.80 ▼ -100.00 4,800 0 0 0 0
16/04/2020 4,800 -0.30 ▼ -6.25 5,100 4,800 4,800 10 48,000
15/04/2020 5,100 0.40 ▲ 7.84 4,700 5,100 5,100 10 51,000
14/04/2020 4,700 -4.70 ▼ -100.00 4,700 0 0 0 0
13/04/2020 4,700 -0.40 ▼ -8.51 5,100 4,700 4,700 250 1,175,000
12/04/2020 5,100 0.20 ▲ 3.92 4,900 5,100 4,800 1,210 6,171,000
10/04/2020 5,100 0.20 ▲ 3.92 4,900 5,100 4,800 1,210 6,171,000
09/04/2020 4,900 -4.90 ▼ -100.00 4,900 0 0 0 0
08/04/2020 4,900 0.10 ▲ 2.04 4,800 4,900 4,900 10 49,000
07/04/2020 4,800 -0.20 ▼ -4.17 5,000 4,800 4,800 260 1,248,000
06/04/2020 5,000 0.40 ▲ 8.00 4,600 5,000 5,000 90 450,000
03/04/2020 4,600 -4.60 ▼ -100.00 4,600 0 0 0 0
02/04/2020 4,600 -0.20 ▼ -4.35 4,800 4,600 4,600 20 92,000
01/04/2020 4,600 -0.20 ▼ -4.35 4,800 4,600 4,600 20 92,000
31/03/2020 4,800 -4.80 ▼ -100.00 4,800 0 0 0 0
30/03/2020 4,800 -4.80 ▼ -100.00 4,800 0 0 0 0
27/03/2020 4,800 -4.80 ▼ -100.00 4,800 0 0 0 0
26/03/2020 4,800 -4.80 ▼ -100.00 4,800 0 0 0 0
25/03/2020 4,800 -4.80 ▼ -100.00 4,800 0 0 0 0
24/03/2020 4,800 0.30 ▲ 6.25 4,500 4,800 4,800 20 96,000
23/03/2020 4,500 -0.30 ▼ -6.67 4,800 4,500 4,500 100 450,000
22/03/2020 4,800 -0.20 ▼ -4.17 5,000 4,800 4,800 1,170 5,616,000
20/03/2020 4,800 -0.20 ▼ -4.17 5,000 4,800 4,800 1,170 5,616,000
19/03/2020 5,000 0.10 ▲ 2.00 4,900 5,000 4,600 80 400,000
18/03/2020 4,900 0.00 ■■ 0.00 4,900 5,200 4,900 1,010 4,949,000
17/03/2020 4,900 -0.20 ▼ -4.08 5,100 5,000 4,900 1,380 6,762,000
16/03/2020 5,100 -5.10 ▼ -100.00 5,100 0 0 0 0
13/03/2020 5,100 0.30 ▲ 5.88 4,800 5,100 4,400 200 1,020,000
12/03/2020 4,800 -0.10 ▼ -2.08 4,900 5,200 4,500 41,000 196,800,000
11/03/2020 4,900 -4.90 ▼ -100.00 4,900 0 0 0 0
10/03/2020 4,900 0.00 ■■ 0.00 4,900 4,900 4,900 10 49,000
09/03/2020 4,900 -0.20 ▼ -4.08 5,100 5,000 4,900 3,350 16,415,000
06/03/2020 5,100 -5.10 ▼ -100.00 5,100 0 0 0 0
05/03/2020 5,100 0.00 ■■ 0.00 5,100 5,100 5,100 220 1,122,000
04/03/2020 5,100 0.00 ■■ 0.00 5,100 5,100 5,100 4,640 23,664,000
02/03/2020 5,100 -5.10 ▼ -100.00 5,100 0 0 0 0
28/02/2020 5,100 0.00 ■■ 0.00 5,100 5,100 5,100 400 2,040,000
27/02/2020 5,100 -5.10 ▼ -100.00 5,100 0 0 0 0
26/02/2020 5,100 -5.10 ▼ -100.00 5,100 0 0 0 0
25/02/2020 5,100 0.00 ■■ 0.00 5,100 5,100 5,100 200 1,020,000
24/02/2020 5,100 0.00 ■■ 0.00 5,100 5,100 5,100 1,000 5,100,000
21/02/2020 5,100 0.00 ■■ 0.00 5,100 5,100 5,100 31,100 158,610,000
20/02/2020 5,100 0.00 ■■ 0.00 5,100 5,100 4,600 15,500 79,050,000
19/02/2020 5,100 0.00 ■■ 0.00 5,100 5,100 5,100 10 51,000
18/02/2020 5,100 0.00 ■■ 0.00 5,100 5,100 5,100 170 867,000
17/02/2020 5,100 -0.10 ▼ -1.96 5,200 5,100 5,100 24,800 126,480,000
14/02/2020 5,200 -5.20 ▼ -100.00 5,200 0 0 0 0
13/02/2020 5,200 -5.20 ▼ -100.00 5,200 0 0 0 0
12/02/2020 5,200 0.20 ▲ 3.85 5,000 5,200 5,200 10 52,000
11/02/2020 5,000 -5.00 ▼ -100.00 5,000 0 0 0 0
10/02/2020 5,000 0.10 ▲ 2.00 4,900 5,000 5,000 1,000 5,000,000
09/02/2020 5,000 0.10 ▲ 2.00 4,900 5,000 5,000 1,000 5,000,000
07/02/2020 5,000 0.10 ▲ 2.00 4,900 5,000 5,000 1,000 5,000,000
06/02/2020 4,900 -4.90 ▼ -100.00 4,900 0 0 0 0
05/02/2020 4,900 -0.10 ▼ -2.04 5,000 4,900 4,800 50 245,000
04/02/2020 4,900 -0.10 ▼ -2.04 5,000 4,900 4,800 50 245,000
03/02/2020 5,000 -0.10 ▼ -2.00 5,100 5,000 5,000 1,050 5,250,000
02/02/2020 5,100 -0.20 ▼ -3.92 5,300 5,100 5,000 20 102,000
31/01/2020 5,100 -0.20 ▼ -3.92 5,300 5,100 5,000 20 102,000
30/01/2020 5,300 0.20 ▲ 3.77 5,100 5,300 5,300 20 106,000
22/01/2020 5,100 -5.10 ▼ -100.00 5,100 0 0 0 0
21/01/2020 5,100 0.20 ▲ 3.92 4,900 5,300 5,100 900 4,590,000
20/01/2020 4,900 -4.90 ▼ -100.00 4,900 0 0 0 0
17/01/2020 4,900 -4.90 ▼ -100.00 4,800 0 0 0 0
16/01/2020 4,900 0.10 ▲ 2.04 4,800 4,900 4,900 200 980,000
15/01/2020 4,800 -4.80 ▼ -100.00 4,800 0 0 0 0
13/01/2020 4,800 -0.20 ▼ -4.17 5,000 4,800 4,800 20 96,000
09/01/2020 5,000 -5.00 ▼ -100.00 5,000 0 0 0 0
08/01/2020 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 300 1,500,000
07/01/2020 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 100 500,000
06/01/2020 5,000 -5.00 ▼ -100.00 5,000 0 0 0 0
31/12/2019 5,000 -5.00 ▼ -100.00 5,000 0 0 0 0
30/12/2019 5,000 -5.00 ▼ -100.00 5,000 0 0 0 0
27/12/2019 5,000 -5.00 ▼ -100.00 5,000 0 0 0 0
26/12/2019 5,000 -5.00 ▼ -100.00 5,000 0 0 0 0
24/12/2019 5,000 -5.00 ▼ -100.00 5,000 0 0 0 0
23/12/2019 5,000 -5.00 ▼ -100.00 5,000 0 0 0 0
20/12/2019 5,000 -5.00 ▼ -100.00 5,000 0 0 0 0
19/12/2019 5,000 -5.00 ▼ -100.00 5,000 0 0 0 0
18/12/2019 5,000 0.30 ▲ 6.00 4,700 5,000 4,900 1,190 5,950,000
17/12/2019 4,700 -0.40 ▼ -8.51 5,100 4,700 4,700 80 376,000
16/12/2019 5,100 0.40 ▲ 7.84 4,700 5,100 5,100 11,000 56,100,000
13/12/2019 4,700 -4.70 ▼ -100.00 4,700 0 0 0 0
12/12/2019 4,700 -0.30 ▼ -6.38 5,000 4,700 4,700 30 141,000
11/12/2019 5,000 -5.00 ▼ -100.00 5,000 0 0 0 0
10/12/2019 5,000 -5.00 ▼ -100.00 5,000 0 0 0 0
09/12/2019 5,000 -0.30 ▼ -6.00 5,300 5,000 4,800 5,200 26,000,000
06/12/2019 5,300 -5.30 ▼ -100.00 5,300 0 0 0 0
04/12/2019 5,300 -5.30 ▼ -100.00 5,300 0 0 0 0
03/12/2019 5,300 0.30 ▲ 5.66 5,000 5,300 5,300 50 265,000
02/12/2019 5,000 -5.00 ▼ -100.00 5,000 0 0 0 0
29/11/2019 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 10,200 51,000,000
28/11/2019 5,000 -5.00 ▼ -100.00 5,000 0 0 0 0
27/11/2019 5,000 -5.00 ▼ -100.00 5,000 0 0 0 0
26/11/2019 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 60,000 300,000,000
25/11/2019 5,000 -5.00 ▼ -100.00 5,000 0 0 0 0
22/11/2019 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 41,000 205,000,000
21/11/2019 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 64,100 320,500,000
20/11/2019 5,000 -5.00 ▼ -100.00 5,000 0 0 0 0
19/11/2019 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 10,000 50,000,000
18/11/2019 5,000 -5.00 ▼ -100.00 5,000 0 0 0 0
15/11/2019 5,000 0.00 ■■ 0.00 5,000 5,000 4,900 1,530 7,650,000
14/11/2019 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 9,000 45,000,000
13/11/2019 5,000 -5.00 ▼ -100.00 5,000 0 0 0 0
12/11/2019 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 31,200 156,000,000
11/11/2019 5,000 -0.30 ▼ -6.00 5,300 5,000 5,000 2,580 12,900,000
08/11/2019 5,300 -5.30 ▼ -100.00 5,300 0 0 0 0
07/11/2019 5,300 -5.30 ▼ -100.00 5,300 0 0 0 0
06/11/2019 5,300 -5.30 ▼ -100.00 5,300 0 0 0 0
05/11/2019 5,300 -5.30 ▼ -100.00 5,300 0 0 0 0
04/11/2019 5,300 -5.30 ▼ -100.00 5,300 0 0 0 0
01/11/2019 5,300 -5.30 ▼ -100.00 5,300 0 0 0 0
31/10/2019 5,300 -5.30 ▼ -100.00 5,300 0 0 0 0
30/10/2019 5,300 -5.30 ▼ -100.00 5,300 0 0 0 0
29/10/2019 5,300 -5.30 ▼ -100.00 5,300 0 0 0 0
28/10/2019 5,300 -5.30 ▼ -100.00 5,300 0 0 0 0
25/10/2019 5,300 -5.30 ▼ -100.00 5,300 0 0 0 0
24/10/2019 5,300 -5.30 ▼ -100.00 5,300 0 0 0 0
23/10/2019 5,300 -5.30 ▼ -100.00 5,300 0 0 0 0
22/10/2019 5,300 -5.30 ▼ -100.00 5,300 0 0 0 0
21/10/2019 5,300 0.00 ■■ 0.00 5,300 5,300 5,300 30 159,000
18/10/2019 5,300 0.40 ▲ 7.55 4,900 5,300 5,300 100 530,000
17/10/2019 4,900 -4.90 ▼ -100.00 4,900 0 0 0 0
16/10/2019 4,900 -4.90 ▼ -100.00 4,900 0 0 0 0
15/10/2019 4,900 -0.10 ▼ -2.04 5,000 4,900 4,900 400 1,960,000
14/10/2019 5,000 -0.40 ▼ -8.00 5,400 5,000 5,000 4,000 20,000,000
11/10/2019 5,400 -0.10 ▼ -1.85 5,500 5,400 5,400 100 540,000
10/10/2019 5,500 0.50 ▲ 9.09 5,000 5,500 5,500 100 550,000
09/10/2019 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 1,000 5,000,000
08/10/2019 5,000 -5.00 ▼ -100.00 5,000 0 0 0 0
07/10/2019 5,000 -5.00 ▼ -100.00 5,000 0 0 0 0
04/10/2019 5,000 -5.00 ▼ -100.00 5,000 0 0 0 0
03/10/2019 5,000 -5.00 ▼ -100.00 5,000 0 0 0 0
02/10/2019 5,000 -5.00 ▼ -100.00 5,000 0 0 0 0
01/10/2019 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 500 2,500,000
30/09/2019 5,000 -5.00 ▼ -100.00 5,000 0 0 0 0
27/09/2019 5,000 -0.20 ▼ -4.00 5,200 5,000 4,900 4,200 21,000,000
26/09/2019 5,200 -5.20 ▼ -100.00 5,200 0 0 0 0
25/09/2019 5,200 0.20 ▲ 3.85 5,000 5,200 5,200 300 1,560,000
24/09/2019 5,000 -5.00 ▼ -100.00 5,000 0 0 0 0
23/09/2019 5,000 -5.00 ▼ -100.00 5,000 0 0 0 0
20/09/2019 5,000 -5.00 ▼ -100.00 5,000 0 0 0 0
19/09/2019 5,000 -5.00 ▼ -100.00 5,000 0 0 0 0
18/09/2019 5,000 -5.00 ▼ -100.00 5,000 0 0 0 0
17/09/2019 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 5,000 25,000,000
16/09/2019 5,000 -5.00 ▼ -100.00 5,000 0 0 0 0
13/09/2019 5,000 -0.20 ▼ -4.00 5,200 5,000 4,900 1,500 7,500,000
12/09/2019 5,200 -5.20 ▼ -100.00 5,200 0 0 0 0
11/09/2019 5,200 -5.20 ▼ -100.00 5,200 0 0 0 0
10/09/2019 5,200 -5.20 ▼ -100.00 5,200 0 0 0 0
09/09/2019 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 80 416,000
06/09/2019 5,200 -5.20 ▼ -100.00 5,200 0 0 0 0
05/09/2019 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 1,900 9,880,000
03/09/2019 5,200 0.00 ■■ 0.00 5,200 5,200 5,100 2,020 10,504,000
30/08/2019 5,200 0.40 ▲ 7.69 4,800 5,200 5,200 1,730 8,996,000
29/08/2019 4,800 -0.20 ▼ -4.17 5,000 5,400 4,800 260 1,248,000
28/08/2019 5,000 -0.20 ▼ -4.00 5,200 5,000 5,000 30 150,000
26/08/2019 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 200 1,040,000
22/08/2019 5,200 0.20 ▲ 3.85 5,000 5,200 5,200 50 260,000
19/08/2019 5,000 -0.20 ▼ -4.00 5,200 5,000 5,000 200 1,000,000
14/08/2019 5,200 0.20 ▲ 3.85 5,000 5,200 5,200 20 104,000
12/08/2019 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 30 150,000
09/08/2019 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 570 2,850,000
08/08/2019 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 1,250 6,250,000
07/08/2019 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 950 4,750,000
06/08/2019 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 590 2,950,000
05/08/2019 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 10 50,000
02/08/2019 5,000 0.10 ▲ 2.00 4,900 5,000 5,000 420 2,100,000
31/07/2019 4,900 -0.20 ▼ -4.08 5,100 4,900 4,900 10 49,000
30/07/2019 5,100 -0.50 ▼ -9.80 5,600 5,200 5,100 2,070 10,557,000
29/07/2019 5,600 0.50 ▲ 8.93 5,100 5,600 5,000 550 3,080,000
26/07/2019 5,100 0.00 ■■ 0.00 5,100 5,100 5,000 1,520 7,752,000
25/07/2019 5,100 -0.10 ▼ -1.96 5,200 5,200 5,000 1,580 8,058,000
23/07/2019 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 150 780,000
22/07/2019 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 30 156,000
19/07/2019 5,200 -0.20 ▼ -3.85 5,400 5,200 5,000 610 3,172,000
17/07/2019 5,400 -0.50 ▼ -9.26 5,900 6,300 5,400 20 108,000
16/07/2019 5,900 0.30 ▲ 5.08 5,600 6,100 5,200 430 2,537,000
15/07/2019 5,600 0.40 ▲ 7.14 5,200 5,700 4,800 1,940 10,864,000
12/07/2019 5,200 0.00 ■■ 0.00 5,200 5,200 5,000 1,240 6,448,000
10/07/2019 5,200 -0.10 ▼ -1.92 5,300 5,200 5,000 200 1,040,000
09/07/2019 5,300 0.00 ■■ 0.00 5,300 5,400 5,300 720 3,816,000
08/07/2019 5,300 0.40 ▲ 7.55 4,900 5,300 5,000 1,350 7,155,000
05/07/2019 4,900 -0.20 ▼ -4.08 5,100 5,600 4,900 50 245,000
02/07/2019 5,100 0.00 ■■ 0.00 5,100 5,100 5,100 60 306,000
01/07/2019 5,100 0.40 ▲ 7.84 4,700 5,100 5,100 60 306,000
28/06/2019 4,700 -0.50 ▼ -10.64 5,200 5,200 4,700 660 3,102,000
26/06/2019 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 250 1,300,000
25/06/2019 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 50 260,000
24/06/2019 5,200 0.30 ▲ 5.77 4,900 5,200 5,200 200 1,040,000
21/06/2019 4,900 0.00 ■■ 0.00 4,900 4,900 4,900 100 490,000
18/06/2019 4,900 -0.20 ▼ -4.08 5,100 4,900 4,900 300 1,470,000
17/06/2019 4,900 -0.20 ▼ -4.08 5,100 4,900 4,900 300 1,470,000
14/06/2019 5,100 0.20 ▲ 3.92 4,900 5,100 5,100 20 102,000
13/06/2019 5,100 0.20 ▲ 3.92 4,900 5,100 5,100 20 102,000
11/06/2019 4,800 0.30 ▲ 6.25 4,500 4,900 4,800 120 576,000
10/06/2019 4,500 -0.50 ▼ -11.11 5,000 4,500 4,500 50 225,000
09/06/2019 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 100 500,000
07/06/2019 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 100 500,000
06/06/2019 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 100 500,000
05/06/2019 5,000 -0.30 ▼ -6.00 5,300 5,000 5,000 170 850,000
04/06/2019 5,300 0.10 ▲ 1.89 5,200 5,300 5,300 170 901,000
03/06/2019 5,900 0.10 ▲ 1.69 5,800 5,900 5,700 620 3,658,000
02/06/2019 5,900 0.10 ▲ 1.69 5,800 5,900 5,700 620 3,658,000
31/05/2019 5,900 0.10 ▲ 1.69 5,800 5,900 5,700 620 3,658,000
30/05/2019 5,800 0.00 ■■ 0.00 5,800 6,000 5,800 1,500 8,700,000
29/05/2019 5,800 -0.20 ▼ -3.45 6,000 5,800 5,800 500 2,900,000
28/05/2019 5,800 -0.20 ▼ -3.45 6,000 5,800 5,800 500 2,900,000
27/05/2019 6,000 0.20 ▲ 3.33 5,800 6,000 5,400 70 420,000
26/05/2019 5,800 -0.10 ▼ -1.72 5,900 5,800 5,800 120 696,000
24/05/2019 5,800 -0.10 ▼ -1.72 5,900 5,800 5,800 120 696,000
23/05/2019 5,900 0.10 ▲ 1.69 5,800 6,000 5,900 410 2,419,000
22/05/2019 5,900 0.10 ▲ 1.69 5,800 6,000 5,900 410 2,419,000
21/05/2019 5,800 0.00 ■■ 0.00 5,800 5,800 5,800 200 1,160,000
14/05/2019 5,800 0.10 ▲ 1.72 5,700 5,800 5,800 20 116,000
13/05/2019 5,800 0.10 ▲ 1.72 5,700 5,800 5,800 20 116,000
06/05/2019 5,700 0.00 ■■ 0.00 5,700 5,700 5,700 3,440 19,608,000
05/05/2019 5,700 0.00 ■■ 0.00 5,700 5,700 5,700 3,440 19,608,000
03/05/2019 5,700 0.00 ■■ 0.00 5,700 5,700 5,700 3,440 19,608,000
02/05/2019 5,700 0.00 ■■ 0.00 5,700 5,700 5,700 2,230 12,711,000
26/04/2019 5,700 0.00 ■■ 0.00 5,700 5,700 5,700 500 2,850,000
25/04/2019 5,700 0.00 ■■ 0.00 5,700 5,700 5,700 500 2,850,000
24/04/2019 5,700 0.00 ■■ 0.00 5,700 5,700 5,700 300 1,710,000
22/04/2019 5,700 0.00 ■■ 0.00 5,700 5,800 5,700 540 3,078,000
21/04/2019 5,700 0.00 ■■ 0.00 5,700 5,800 5,700 540 3,078,000
19/04/2019 5,700 0.00 ■■ 0.00 5,700 5,800 5,700 540 3,078,000
18/04/2019 5,700 0.30 ▲ 5.26 5,400 5,700 5,400 20 114,000
12/04/2019 5,400 -0.50 ▼ -9.26 5,900 5,900 5,400 50 270,000
11/04/2019 5,400 -0.50 ▼ -9.26 5,900 5,900 5,400 50 270,000
10/04/2019 5,900 -0.10 ▼ -1.69 6,000 6,000 5,900 3,700 21,830,000
09/04/2019 5,900 -0.10 ▼ -1.69 6,000 6,000 5,900 3,700 21,830,000
08/04/2019 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 10 60,000
04/04/2019 6,000 0.20 ▲ 3.33 5,800 6,000 6,000 10 60,000
03/04/2019 6,000 0.20 ▲ 3.33 5,800 6,000 6,000 10 60,000
28/03/2019 5,800 0.20 ▲ 3.45 5,600 5,800 5,800 10 58,000
22/03/2019 5,600 0.00 ■■ 0.00 5,600 5,600 5,600 10 56,000
21/03/2019 5,600 0.00 ■■ 0.00 5,600 5,800 5,600 730 4,088,000
20/03/2019 5,600 0.10 ▲ 1.79 5,500 5,600 5,600 1,060 5,936,000
18/03/2019 5,500 -0.10 ▼ -1.82 5,600 5,600 5,500 240 1,320,000
15/03/2019 5,600 -0.40 ▼ -7.14 6,000 6,000 5,500 110 616,000
04/03/2019 5,600 -0.20 ▼ -3.57 5,800 5,800 5,600 80 448,000
01/03/2019 5,800 0.10 ▲ 1.72 5,700 5,800 5,800 20 116,000
27/02/2019 5,700 0.40 ▲ 7.02 5,300 5,700 5,700 10 57,000
25/02/2019 5,300 -0.10 ▼ -1.89 5,400 5,300 5,300 30 159,000
22/02/2019 5,400 0.00 ■■ 0.00 5,400 5,400 5,400 10 54,000
12/02/2019 5,400 -0.50 ▼ -9.26 5,900 5,400 5,400 1,000 5,400,000
30/01/2019 5,900 0.50 ▲ 8.47 5,400 5,900 5,500 40 236,000
25/01/2019 5,400 -0.50 ▼ -9.26 5,900 5,400 5,400 1,120 6,048,000
02/01/2019 5,700 -5.70 ▼ -100.00 5,700 0 0 0 0
28/12/2018 5,700 -5.70 ▼ -100.00 5,700 0 0 0 0
27/12/2018 5,700 -5.70 ▼ -100.00 5,700 0 0 0 0
26/12/2018 5,700 -5.70 ▼ -100.00 5,700 0 0 0 0
25/12/2018 5,700 -5.70 ▼ -100.00 5,700 0 0 0 0
24/12/2018 5,700 -5.70 ▼ -100.00 5,700 0 0 0 0
21/12/2018 5,700 -5.70 ▼ -100.00 5,700 0 0 0 0
20/12/2018 5,700 -5.70 ▼ -100.00 5,700 0 0 0 0
19/12/2018 5,700 0.40 ▲ 7.02 5,300 5,700 5,700 100 570,000
18/12/2018 5,300 -5.30 ▼ -100.00 5,300 0 0 0 0
17/12/2018 5,300 -5.30 ▼ -100.00 5,300 0 0 0 0
14/12/2018 5,300 -5.30 ▼ -100.00 5,300 0 0 0 0
13/12/2018 5,300 -5.30 ▼ -100.00 5,300 0 0 0 0
12/12/2018 5,300 -5.30 ▼ -100.00 5,300 0 0 0 0
11/12/2018 5,300 -5.30 ▼ -100.00 5,300 0 0 0 0
10/12/2018 5,300 -5.30 ▼ -100.00 5,300 0 0 0 0
07/12/2018 5,300 -5.30 ▼ -100.00 5,300 0 0 0 0
06/12/2018 5,300 -5.30 ▼ -100.00 5,300 0 0 0 0
05/12/2018 5,300 -5.30 ▼ -100.00 5,300 0 0 0 0
04/12/2018 5,300 -5.30 ▼ -100.00 5,300 0 0 0 0
03/12/2018 5,300 0.00 ■■ 0.00 5,300 5,300 5,300 35,000 185,500,000
29/11/2018 5,300 -5.30 ▼ -100.00 5,300 0 0 0 0
28/11/2018 5,300 -5.30 ▼ -100.00 5,300 0 0 0 0
27/11/2018 5,300 -5.30 ▼ -100.00 5,300 0 0 0 0
26/11/2018 5,300 -5.30 ▼ -100.00 5,300 0 0 0 0
23/11/2018 5,300 -5.30 ▼ -100.00 5,300 0 0 0 0
22/11/2018 5,300 0.40 ▲ 7.55 4,900 5,300 5,300 3,400 18,020,000
21/11/2018 4,900 -4.90 ▼ -100.00 4,900 0 0 0 0
20/11/2018 4,900 -4.90 ▼ -100.00 4,900 0 0 0 0
19/11/2018 4,900 -4.90 ▼ -100.00 4,900 0 0 0 0
16/11/2018 4,900 -4.90 ▼ -100.00 4,900 0 0 0 0
15/11/2018 4,900 -4.90 ▼ -100.00 4,900 0 0 0 0
14/11/2018 4,900 -4.90 ▼ -100.00 4,900 0 0 0 0
13/11/2018 4,900 -0.20 ▼ -4.08 5,100 4,900 4,900 100 490,000
12/11/2018 5,100 0.00 ■■ 0.00 5,100 5,100 5,100 8,500 43,350,000
09/11/2018 5,100 -5.10 ▼ -100.00 5,100 0 0 0 0
08/11/2018 5,100 -0.10 ▼ -1.96 5,200 5,200 5,100 17,000 86,700,000
07/11/2018 5,200 -5.20 ▼ -100.00 5,200 0 0 0 0
06/11/2018 5,200 -5.20 ▼ -100.00 5,200 0 0 0 0
05/11/2018 5,200 -0.30 ▼ -5.77 5,500 5,200 5,200 100 520,000
02/11/2018 5,500 0.40 ▲ 7.27 5,100 5,500 5,500 3,000 16,500,000
01/11/2018 5,100 -5.10 ▼ -100.00 5,100 0 0 0 0
31/10/2018 5,100 -5.10 ▼ -100.00 5,100 0 0 0 0
30/10/2018 5,100 -5.10 ▼ -100.00 5,100 0 0 0 0
29/10/2018 5,100 -5.10 ▼ -100.00 5,100 0 0 0 0
26/10/2018 5,100 -5.10 ▼ -100.00 5,100 0 0 0 0
25/10/2018 5,100 -5.10 ▼ -100.00 5,100 0 0 0 0
24/10/2018 5,100 -5.10 ▼ -100.00 5,100 0 0 0 0
23/10/2018 5,100 -5.10 ▼ -100.00 5,100 0 0 0 0
22/10/2018 5,100 -5.10 ▼ -100.00 5,100 0 0 0 0
19/10/2018 5,100 -5.10 ▼ -100.00 5,100 0 0 0 0
18/10/2018 5,100 -5.10 ▼ -100.00 5,100 0 0 0 0
17/10/2018 5,100 -5.10 ▼ -100.00 5,100 0 0 0 0
16/10/2018 5,100 0.10 ▲ 1.96 5,000 5,100 5,100 8,000 40,800,000
15/10/2018 5,000 -5.00 ▼ -100.00 5,000 0 0 0 0
12/10/2018 5,000 -5.00 ▼ -100.00 5,000 0 0 0 0
11/10/2018 5,000 -0.50 ▼ -10.00 5,500 5,000 5,000 200 1,000,000
10/10/2018 5,500 -5.50 ▼ -100.00 5,500 0 0 0 0
09/10/2018 5,500 -5.50 ▼ -100.00 5,500 0 0 0 0
08/10/2018 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 1,800 9,900,000
05/10/2018 5,500 -5.50 ▼ -100.00 5,500 0 0 0 0
04/10/2018 5,500 -5.50 ▼ -100.00 5,500 0 0 0 0
03/10/2018 5,500 -5.50 ▼ -100.00 5,500 0 0 0 0
02/10/2018 5,500 -5.50 ▼ -100.00 5,500 0 0 0 0
01/10/2018 5,500 -5.50 ▼ -100.00 5,500 0 0 0 0
28/09/2018 5,500 -5.50 ▼ -100.00 5,500 0 0 0 0
27/09/2018 5,500 -5.50 ▼ -100.00 5,500 0 0 0 0
26/09/2018 5,500 -0.10 ▼ -1.82 5,600 5,900 5,500 1,300 7,150,000
25/09/2018 5,600 -5.60 ▼ -100.00 5,600 0 0 0 0
24/09/2018 5,600 -5.60 ▼ -100.00 5,600 0 0 0 0
21/09/2018 5,600 -0.10 ▼ -1.79 5,700 5,600 5,600 20,000 112,000,000
20/09/2018 5,700 -5.70 ▼ -100.00 5,700 0 0 0 0
19/09/2018 5,700 -0.10 ▼ -1.75 5,800 5,700 5,700 100 570,000
18/09/2018 5,800 -5.80 ▼ -100.00 5,800 0 0 0 0
17/09/2018 5,800 -5.80 ▼ -100.00 5,800 0 0 0 0
14/09/2018 5,800 -5.80 ▼ -100.00 5,800 0 0 0 0
13/09/2018 5,800 -5.80 ▼ -100.00 5,800 0 0 0 0
12/09/2018 5,800 -5.80 ▼ -100.00 5,800 0 0 0 0
11/09/2018 5,800 -5.80 ▼ -100.00 5,800 0 0 0 0
10/09/2018 5,800 0.50 ▲ 8.62 5,300 5,800 5,800 1,800 10,440,000
07/09/2018 5,300 -0.10 ▼ -1.89 5,400 5,300 5,300 100 530,000
06/09/2018 5,400 -0.30 ▼ -5.56 5,700 5,500 5,400 20,500 110,700,000
05/09/2018 5,700 -5.70 ▼ -100.00 5,700 0 0 0 0
04/09/2018 5,700 -5.70 ▼ -100.00 5,700 0 0 0 0
31/08/2018 5,700 -5.70 ▼ -100.00 5,700 0 0 0 0
30/08/2018 5,700 -5.70 ▼ -100.00 5,700 0 0 0 0
29/08/2018 5,700 -5.70 ▼ -100.00 5,700 0 0 0 0
28/08/2018 5,700 -5.70 ▼ -100.00 5,300 0 0 0 0
27/08/2018 5,700 0.40 ▲ 7.02 5,300 5,700 5,300 6,100 34,770,000
24/08/2018 5,300 -0.50 ▼ -9.43 5,800 5,400 5,300 12,100 64,130,000
23/08/2018 5,800 -0.10 ▼ -1.72 5,900 5,900 5,400 49,000 284,200,000
22/08/2018 5,900 -5.90 ▼ -100.00 5,900 0 0 0 0
21/08/2018 5,900 -5.90 ▼ -100.00 5,900 0 0 0 0
20/08/2018 5,900 -5.90 ▼ -100.00 5,900 0 0 0 0
17/08/2018 5,900 -5.90 ▼ -100.00 5,900 0 0 0 0
16/08/2018 5,900 0.00 ■■ 0.00 5,900 5,900 5,900 1,100 6,490,000
15/08/2018 5,900 -5.90 ▼ -100.00 5,900 0 0 0 0
14/08/2018 5,900 -5.90 ▼ -100.00 5,900 0 0 0 0
13/08/2018 5,900 -5.90 ▼ -100.00 5,900 0 0 0 0
10/08/2018 5,900 0.50 ▲ 8.47 5,400 5,900 5,400 1,600 9,440,000
09/08/2018 5,400 -5.40 ▼ -100.00 5,400 0 0 0 0
08/08/2018 5,400 -5.40 ▼ -100.00 5,400 0 0 0 0
07/08/2018 5,400 -0.40 ▼ -7.41 5,800 5,400 5,400 100 540,000
06/08/2018 5,800 -5.80 ▼ -100.00 5,800 0 0 0 0
03/08/2018 5,800 -5.80 ▼ -100.00 5,800 0 0 0 0
02/08/2018 5,800 -5.80 ▼ -100.00 5,800 0 0 0 0
01/08/2018 5,800 -5.80 ▼ -100.00 5,800 0 0 0 0
31/07/2018 5,800 0.40 ▲ 6.90 5,400 5,800 5,800 100 580,000
30/07/2018 5,400 -5.40 ▼ -100.00 5,400 0 0 0 0
27/07/2018 5,400 -5.40 ▼ -100.00 5,400 0 0 0 0
26/07/2018 5,400 0.00 ■■ 0.00 5,400 5,400 5,400 800 4,320,000
25/07/2018 5,400 -5.40 ▼ -100.00 5,400 0 0 0 0
24/07/2018 5,400 -0.50 ▼ -9.26 5,900 5,400 5,400 100 540,000
23/07/2018 5,900 0.50 ▲ 8.47 5,400 5,900 5,900 1,000 5,900,000
20/07/2018 5,400 -5.40 ▼ -100.00 5,400 0 0 0 0
19/07/2018 5,400 -5.40 ▼ -100.00 5,400 0 0 0 0
18/07/2018 5,400 -0.40 ▼ -7.41 5,800 5,400 5,400 100 540,000
17/07/2018 5,800 -5.80 ▼ -100.00 5,800 0 0 0 0
16/07/2018 5,800 0.50 ▲ 8.62 5,300 5,800 5,800 100 580,000
13/07/2018 5,300 -0.50 ▼ -9.43 5,800 5,400 5,300 6,400 33,920,000
12/07/2018 5,800 0.40 ▲ 6.90 5,400 5,800 5,100 200 1,160,000
11/07/2018 5,400 -0.60 ▼ -11.11 6,000 5,600 5,400 1,200 6,480,000
10/07/2018 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 200 1,200,000
09/07/2018 6,000 -0.20 ▼ -3.33 6,200 6,000 5,900 4,500 27,000,000
06/07/2018 6,200 0.20 ▲ 3.23 6,000 6,200 6,200 100 620,000
05/07/2018 6,000 0.10 ▲ 1.67 5,900 6,000 6,000 100 600,000
04/07/2018 5,900 0.40 ▲ 6.78 5,500 5,900 5,900 100 590,000
03/07/2018 5,500 -0.50 ▼ -9.09 6,000 6,000 5,500 5,800 31,900,000
29/06/2018 5,500 0.20 ▲ 3.64 5,300 5,500 5,500 500 2,750,000
28/06/2018 5,300 0.00 ■■ 0.00 5,300 5,800 5,300 1,000 5,300,000
27/06/2018 6,000 -0.30 ▼ -5.00 6,300 6,600 6,000 200 1,200,000
26/06/2018 6,300 0.20 ▲ 3.17 6,100 6,300 5,500 6,700 42,210,000
25/06/2018 6,100 -0.50 ▼ -8.20 6,600 6,600 6,100 200 1,220,000
22/06/2018 6,600 -6.60 ▼ -100.00 6,600 0 0 0 0
21/06/2018 6,600 0.30 ▲ 4.55 6,300 6,600 6,600 100 660,000
20/06/2018 6,300 -6.30 ▼ -100.00 6,300 0 0 0 0
19/06/2018 6,300 0.20 ▲ 3.17 6,100 6,300 6,000 7,800 49,140,000
18/06/2018 6,100 -6.10 ▼ -100.00 6,100 0 0 0 0
15/06/2018 6,100 -6.10 ▼ -100.00 6,100 0 0 0 0
14/06/2018 6,100 -6.10 ▼ -100.00 6,100 0 0 0 0
13/06/2018 6,100 -6.10 ▼ -100.00 6,100 0 0 0 0
12/06/2018 6,100 -6.10 ▼ -100.00 6,100 0 0 0 0
11/06/2018 6,100 -6.10 ▼ -100.00 6,100 0 0 0 0
08/06/2018 6,100 -6.10 ▼ -100.00 6,100 0 0 0 0
07/06/2018 6,100 -6.10 ▼ -100.00 6,100 0 0 0 0
06/06/2018 6,100 0.40 ▲ 6.56 5,700 6,100 6,100 300 1,830,000
05/06/2018 5,700 -5.70 ▼ -100.00 5,700 0 0 0 0
04/06/2018 5,700 -5.70 ▼ -100.00 5,700 0 0 0 0
01/06/2018 5,700 -0.30 ▼ -5.26 6,000 5,700 5,600 400 2,280,000
31/05/2018 6,000 -6.00 ▼ -100.00 6,000 0 0 0 0
30/05/2018 6,000 -6.00 ▼ -100.00 6,000 0 0 0 0
29/05/2018 6,000 -0.10 ▼ -1.67 6,100 6,000 6,000 500 3,000,000
28/05/2018 6,100 -6.10 ▼ -100.00 6,100 0 0 0 0
25/05/2018 6,100 -6.10 ▼ -100.00 6,100 0 0 0 0
24/05/2018 6,100 -6.10 ▼ -100.00 6,100 0 0 0 0
23/05/2018 6,100 -6.10 ▼ -100.00 6,100 0 0 0 0
22/05/2018 6,100 -6.10 ▼ -100.00 6,100 0 0 0 0
21/05/2018 6,100 -6.10 ▼ -100.00 6,100 0 0 0 0
18/05/2018 6,100 -6.10 ▼ -100.00 6,100 0 0 0 0
17/05/2018 6,100 0.00 ■■ 0.00 6,100 6,100 6,100 200 1,220,000
16/05/2018 6,100 -6.10 ▼ -100.00 6,100 0 0 0 0
15/05/2018 6,100 0.00 ■■ 0.00 6,100 6,100 6,100 1,500 9,150,000
14/05/2018 6,100 -6.10 ▼ -100.00 6,100 0 0 0 0
11/05/2018 6,100 -6.10 ▼ -100.00 6,100 0 0 0 0
10/05/2018 6,100 -6.10 ▼ -100.00 6,100 0 0 0 0
09/05/2018 6,100 -6.10 ▼ -100.00 6,100 0 0 0 0
08/05/2018 6,100 0.10 ▲ 1.64 6,000 6,100 6,100 2,000 12,200,000
07/05/2018 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 500 3,000,000
04/05/2018 6,000 -0.10 ▼ -1.67 6,100 6,000 6,000 500 3,000,000
03/05/2018 6,100 0.30 ▲ 4.92 5,800 6,100 6,100 5,800 35,380,000
02/05/2018 5,800 -5.80 ▼ -100.00 5,800 0 0 0 0
27/04/2018 5,800 -5.80 ▼ -100.00 5,800 0 0 0 0
26/04/2018 5,800 -5.80 ▼ -100.00 5,800 0 0 0 0
24/04/2018 5,800 -5.80 ▼ -100.00 5,800 0 0 0 0
23/04/2018 5,800 -0.20 ▼ -3.45 6,000 5,800 5,800 1,400 8,120,000
20/04/2018 6,000 -6.00 ▼ -100.00 6,000 0 0 0 0
19/04/2018 6,000 -6.00 ▼ -100.00 6,000 0 0 0 0
18/04/2018 6,000 0.20 ▲ 3.33 5,800 6,000 6,000 10,000 60,000,000
13/04/2018 5,900 -0.10 ▼ -1.69 6,000 5,900 5,900 2,000 11,800,000
12/04/2018 6,000 0.00 ■■ 0.00 6,000 6,000 5,900 1,700 10,200,000
11/04/2018 6,000 0.10 ▲ 1.67 5,900 6,000 5,900 21,000 126,000,000
10/04/2018 5,900 -0.20 ▼ -3.39 6,100 6,500 5,900 400 2,360,000
09/04/2018 6,100 0.10 ▲ 1.64 6,000 6,100 6,100 2,000 12,200,000
06/04/2018 6,000 -6.00 ▼ -100.00 6,000 0 0 0 0
05/04/2018 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 5,000 30,000,000
04/04/2018 6,000 0.10 ▲ 1.67 5,900 6,000 5,900 7,500 45,000,000
03/04/2018 5,900 -5.90 ▼ -100.00 5,900 0 0 0 0
02/04/2018 5,900 -5.90 ▼ -100.00 5,900 0 0 0 0
30/03/2018 5,900 -5.90 ▼ -100.00 5,900 0 0 0 0
29/03/2018 5,900 0.00 ■■ 0.00 5,900 6,000 5,900 10,500 61,950,000
28/03/2018 5,900 -5.90 ▼ -100.00 5,900 0 0 0 0
27/03/2018 5,900 0.00 ■■ 0.00 5,900 5,900 5,900 400 2,360,000
26/03/2018 5,900 0.00 ■■ 0.00 5,900 5,900 5,800 6,200 36,580,000
23/03/2018 5,900 0.00 ■■ 0.00 5,900 5,900 5,900 7,700 45,430,000
22/03/2018 5,900 0.00 ■■ 0.00 5,900 5,900 5,800 300 1,770,000
21/03/2018 5,900 -5.90 ▼ -100.00 5,900 0 0 0 0
20/03/2018 5,900 -5.90 ▼ -100.00 5,900 0 0 0 0
19/03/2018 5,900 -0.10 ▼ -1.69 6,000 6,000 5,900 8,700 51,330,000
16/03/2018 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 500 3,000,000
15/03/2018 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 2,200 13,200,000
14/03/2018 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 300 1,800,000
13/03/2018 6,000 0.30 ▲ 5.00 5,700 6,000 6,000 1,800 10,800,000
12/03/2018 5,700 -0.50 ▼ -8.77 6,200 5,700 5,700 500 2,850,000
09/03/2018 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 1,400 8,680,000
08/03/2018 6,200 0.10 ▲ 1.61 6,100 6,200 6,200 100 620,000
07/03/2018 6,100 0.10 ▲ 1.64 6,000 6,100 6,000 4,600 28,060,000
06/03/2018 6,000 -6.00 ▼ -100.00 6,000 0 0 0 0
05/03/2018 6,000 -6.00 ▼ -100.00 6,000 0 0 0 0
02/03/2018 6,000 -6.00 ▼ -100.00 6,000 0 0 0 0
01/03/2018 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 2,100 12,600,000
28/02/2018 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 2,700 16,200,000
27/02/2018 6,000 -6.00 ▼ -100.00 6,000 0 0 0 0
26/02/2018 6,000 -6.00 ▼ -100.00 6,000 0 0 0 0
22/02/2018 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 13,500 81,000,000
21/02/2018 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 14,200 85,200,000
13/02/2018 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 4,000 24,000,000
12/02/2018 6,000 -6.00 ▼ -100.00 6,000 0 0 0 0
09/02/2018 6,000 -6.00 ▼ -100.00 6,000 0 0 0 0
08/02/2018 6,000 0.50 ▲ 8.33 5,500 6,000 6,000 100 600,000
07/02/2018 5,500 -5.50 ▼ -100.00 5,500 0 0 0 0
06/02/2018 5,500 -5.50 ▼ -100.00 5,500 0 0 0 0
05/02/2018 5,500 -0.50 ▼ -9.09 6,000 5,500 5,500 2,300 12,650,000
02/02/2018 6,000 -6.00 ▼ -100.00 6,000 0 0 0 0
01/02/2018 6,000 -6.00 ▼ -100.00 6,000 0 0 0 0
31/01/2018 6,000 -6.00 ▼ -100.00 6,000 0 0 0 0
30/01/2018 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 2,200 13,200,000
29/01/2018 6,000 -6.00 ▼ -100.00 6,000 0 0 0 0
26/01/2018 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 10,000 60,000,000
25/01/2018 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 2,400 14,400,000
24/01/2018 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 300 1,800,000
23/01/2018 6,000 -6.00 ▼ -100.00 6,000 0 0 0 0
22/01/2018 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 1,000 6,000,000
19/01/2018 6,000 -6.00 ▼ -100.00 6,000 0 0 0 0
18/01/2018 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 2,900 17,400,000
17/01/2018 6,000 -6.00 ▼ -100.00 6,000 0 0 0 0
16/01/2018 6,000 -6.00 ▼ -100.00 6,000 0 0 0 0
15/01/2018 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 3,000 18,000,000
12/01/2018 6,000 0.00 ■■ 0.00 6,000 6,600 6,000 6,700 40,200,000
11/01/2018 6,000 -6.00 ▼ -100.00 6,000 0 0 0 0
10/01/2018 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 15,100 90,600,000
09/01/2018 6,000 0.00 ■■ 0.00 6,000 6,000 5,800 6,500 39,000,000
08/01/2018 6,000 0.00 ■■ 0.00 6,000 6,400 6,000 55,000 330,000,000
05/01/2018 6,000 -6.00 ▼ -100.00 6,000 0 0 0 0
04/01/2018 6,000 -6.00 ▼ -100.00 6,000 0 0 0 0
03/01/2018 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 3,000 18,000,000
02/01/2018 6,000 -0.10 ▼ -1.67 6,100 6,100 6,000 9,100 54,600,000
29/12/2017 6,100 0.20 ▲ 3.28 5,900 6,100 5,400 3,300 20,130,000
28/12/2017 5,900 -0.10 ▼ -1.69 6,000 6,400 5,900 1,500 8,850,000
27/12/2017 6,000 0.00 ■■ 0.00 6,000 6,100 6,000 1,100 6,600,000
26/12/2017 6,000 0.10 ▲ 1.67 5,900 6,000 6,000 12,400 74,400,000
25/12/2017 5,900 -0.10 ▼ -1.69 6,000 5,900 5,800 5,500 32,450,000
22/12/2017 6,000 0.50 ▲ 8.33 5,500 6,000 6,000 100 600,000
21/12/2017 5,500 -0.50 ▼ -9.09 6,000 5,500 5,500 2,400 13,200,000
20/12/2017 6,000 0.10 ▲ 1.67 5,900 6,100 6,000 6,400 38,400,000
19/12/2017 5,900 -0.20 ▼ -3.39 6,100 6,100 5,900 1,000 5,900,000
18/12/2017 6,100 -0.10 ▼ -1.64 6,200 6,100 6,100 2,000 12,200,000
15/12/2017 6,200 0.10 ▲ 1.61 6,100 6,200 6,200 400 2,480,000
14/12/2017 6,100 -6.10 ▼ -100.00 6,100 0 0 0 0
13/12/2017 5,300 -0.40 ▼ -7.55 5,700 5,700 5,300 3,500 18,550,000
12/12/2017 5,700 -0.30 ▼ -5.26 6,000 5,900 5,700 1,400 7,980,000
11/12/2017 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 6,000 36,000,000
08/12/2017 6,000 -6.00 ▼ -100.00 6,000 0 0 0 0
07/12/2017 6,000 -6.00 ▼ -100.00 6,000 0 0 0 0
04/12/2017 6,600 0.00 ■■ 0.00 0 0 0 0 0
01/12/2017 6,600 0.60 ▲ 10.00 6,000 6,600 6,000 45,600 300,960,000
30/11/2017 6,000 -0.20 ▼ -3.23 6,100 6,100 6,000 21,080 126,480,000
29/11/2017 6,200 0.20 ▲ 3.33 6,200 6,200 6,200 5,000 31,000,000
28/11/2017 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 0 0
24/11/2017 6,000 0.00 ■■ 0.00 6,000 6,100 6,000 12,410 74,460,000
23/11/2017 6,000 -0.10 ▼ -1.64 6,000 6,100 6,000 4,000 24,000,000
22/11/2017 6,100 0.10 ▲ 1.67 6,000 6,100 6,000 15,100 92,110,000
21/11/2017 6,000 -0.40 ▼ -6.25 6,000 6,000 6,000 120 720,000
17/11/2017 6,400 0.40 ▲ 6.67 6,000 6,400 6,000 4,300 27,520,000
16/11/2017 6,000 -0.50 ▼ -7.69 6,400 6,400 5,900 14,300 85,800,000
15/11/2017 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 0 0
14/11/2017 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 0 0
13/11/2017 6,500 0.30 ▲ 4.84 6,500 6,500 6,500 140 910,000
10/11/2017 6,200 -0.30 ▼ -4.62 6,200 6,200 6,200 1,000 6,200,000
09/11/2017 6,500 0.30 ▲ 4.84 6,200 6,500 6,200 1,400 9,100,000
08/11/2017 6,200 0.10 ▲ 1.64 6,500 6,500 6,000 620 3,844,000
07/11/2017 6,100 0.00 ■■ 0.00 6,100 6,100 6,100 0 0
06/11/2017 6,100 0.00 ■■ 0.00 6,100 6,100 6,100 0 0
03/11/2017 6,100 0.10 ▲ 1.67 6,200 6,300 6,000 1,100 6,710,000
02/11/2017 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 0 0
01/11/2017 6,000 -0.40 ▼ -6.25 6,100 6,100 6,000 1,200 7,200,000
31/10/2017 6,400 0.30 ▲ 4.92 6,400 6,400 6,400 1,500 9,600,000
30/10/2017 6,100 0.00 ■■ 0.00 6,200 6,200 6,100 5,000 30,500,000
27/10/2017 6,100 0.00 ■■ 0.00 6,100 6,100 6,100 0 0
26/10/2017 6,100 -0.40 ▼ -6.15 6,100 6,100 6,100 100 610,000
25/10/2017 6,500 0.30 ▲ 4.84 6,500 6,500 6,500 100 650,000
24/10/2017 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 0 0
23/10/2017 6,200 -0.30 ▼ -4.62 6,500 6,500 6,200 600 3,720,000
20/10/2017 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 0 0
19/10/2017 6,500 0.40 ▲ 6.56 6,500 6,500 6,500 100 650,000
18/10/2017 6,100 -0.60 ▼ -8.96 6,600 6,600 6,100 200 1,220,000
17/10/2017 6,700 0.40 ▲ 6.35 6,600 6,700 6,600 600 4,020,000
16/10/2017 6,300 0.20 ▲ 3.28 6,300 6,300 6,300 100 630,000
13/10/2017 6,100 0.00 ■■ 0.00 6,100 6,100 6,100 0 0
12/10/2017 6,100 0.00 ■■ 0.00 6,100 6,100 6,100 0 0
11/10/2017 6,100 0.00 ■■ 0.00 6,100 6,100 6,100 0 0
10/10/2017 6,100 -0.40 ▼ -6.15 6,100 6,100 6,100 100 610,000
09/10/2017 6,500 0.20 ▲ 3.17 6,400 6,500 6,400 6,400 41,600,000
06/10/2017 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 0 0
05/10/2017 6,300 0.30 ▲ 5.00 6,300 6,300 6,300 100 630,000
04/10/2017 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 0 0
03/10/2017 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 410 2,460,000
02/10/2017 6,000 -0.40 ▼ -6.25 6,000 6,000 6,000 100 600,000
29/09/2017 6,400 0.00 ■■ 0.00 6,400 6,400 6,400 0 0
28/09/2017 6,400 0.00 ■■ 0.00 6,400 6,400 6,400 100 640,000
27/09/2017 6,400 0.20 ▲ 3.23 6,200 6,400 6,200 4,600 29,440,000
26/09/2017 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 500 3,100,000
25/09/2017 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 5,100 31,620,000
22/09/2017 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 0 0
21/09/2017 6,200 0.20 ▲ 3.33 6,200 6,200 6,200 4,100 25,420,000
20/09/2017 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 0 0
19/09/2017 6,000 -0.20 ▼ -3.23 6,200 6,200 5,800 650 3,900,000
18/09/2017 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 7,400 45,880,000
15/09/2017 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 0 0
14/09/2017 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 0 0
13/09/2017 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 1,200 7,440,000
12/09/2017 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 0 0
11/09/2017 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 300 1,860,000
08/09/2017 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 0 0
07/09/2017 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 800 4,960,000
06/09/2017 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 4,500 27,900,000
05/09/2017 6,200 0.20 ▲ 3.33 6,200 6,200 6,200 1,200 7,440,000
01/09/2017 6,000 0.00 ■■ 0.00 5,400 6,000 5,400 1,100 6,600,000
31/08/2017 6,000 -0.20 ▼ -3.23 6,400 6,400 6,000 5,900 35,400,000
30/08/2017 6,200 -0.10 ▼ -1.59 6,200 6,200 6,200 5,000 31,000,000
29/08/2017 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 60 378,000
28/08/2017 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 40 252,000
25/08/2017 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 500 3,150,000
24/08/2017 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 0 0
23/08/2017 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 0 0
22/08/2017 6,300 0.10 ▲ 1.61 6,300 6,300 6,300 100 630,000
21/08/2017 6,200 -0.10 ▼ -1.59 6,200 6,200 5,800 1,000 6,200,000
18/08/2017 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 0 0
17/08/2017 6,300 0.00 ■■ 0.00 6,500 6,500 5,700 1,260 7,938,000
16/08/2017 6,300 0.40 ▲ 6.78 6,300 6,300 6,300 100 630,000
15/08/2017 5,900 0.00 ■■ 0.00 5,900 5,900 5,900 0 0
14/08/2017 5,900 -0.50 ▼ -7.81 6,800 6,800 5,900 55,300 326,270,000
11/08/2017 6,400 0.30 ▲ 4.92 6,400 6,400 6,400 160 1,024,000
10/08/2017 6,100 0.30 ▲ 5.17 6,100 6,100 6,100 100 610,000
09/08/2017 5,800 -0.60 ▼ -9.38 5,900 5,900 5,800 1,800 10,440,000
08/08/2017 6,400 0.30 ▲ 4.92 6,400 6,400 6,300 2,200 14,080,000
07/08/2017 6,100 -0.40 ▼ -6.15 6,600 6,600 6,100 54,000 329,400,000
04/08/2017 6,500 0.30 ▲ 4.84 6,500 6,500 6,500 100 650,000
03/08/2017 6,200 0.30 ▲ 5.08 6,200 6,200 6,200 100 620,000
02/08/2017 5,900 0.00 ■■ 0.00 5,900 5,900 5,900 1,000 5,900,000
01/08/2017 5,900 -0.40 ▼ -6.35 5,900 5,900 5,900 200 1,180,000
31/07/2017 6,300 -0.20 ▼ -3.08 6,300 6,300 6,300 100 630,000
28/07/2017 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 0 0
27/07/2017 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 0 0
26/07/2017 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 0 0
25/07/2017 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 0 0
24/07/2017 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 100 650,000
21/07/2017 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 0 0
20/07/2017 6,500 -0.30 ▼ -4.41 6,200 6,500 6,200 630 4,095,000
19/07/2017 6,800 0.30 ▲ 4.62 6,800 6,800 6,800 100 680,000
18/07/2017 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 200 1,300,000
17/07/2017 6,500 -0.10 ▼ -1.52 7,000 7,000 6,500 300 1,950,000
14/07/2017 6,600 0.20 ▲ 3.12 6,600 6,600 6,600 100 660,000
13/07/2017 6,400 -0.10 ▼ -1.54 5,900 6,400 5,900 2,650 16,960,000
12/07/2017 6,500 0.10 ▲ 1.56 6,800 6,800 6,500 200 1,300,000
11/07/2017 6,400 0.10 ▲ 1.59 6,400 6,400 6,400 100 640,000
10/07/2017 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 0 0
07/07/2017 6,300 0.50 ▲ 8.62 6,300 6,300 6,300 400 2,520,000
06/07/2017 5,800 -0.60 ▼ -9.38 5,800 5,800 5,800 3,600 20,880,000
05/07/2017 6,400 -0.40 ▼ -5.88 7,000 7,000 6,200 7,900 50,560,000
04/07/2017 6,800 0.20 ▲ 3.03 6,800 6,800 6,800 100 680,000
03/07/2017 6,600 0.30 ▲ 4.76 6,600 6,600 6,600 100 660,000
30/06/2017 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 7,220 45,486,000
29/06/2017 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 0 0
28/06/2017 6,300 -0.10 ▼ -1.56 6,300 6,300 6,300 5,000 31,500,000
27/06/2017 6,400 0.00 ■■ 0.00 6,400 6,400 6,400 0 0
26/06/2017 6,400 0.00 ■■ 0.00 6,400 6,400 6,400 0 0
23/06/2017 6,400 0.10 ▲ 1.59 6,400 6,400 6,400 100 640,000
22/06/2017 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 0 0
21/06/2017 6,300 0.30 ▲ 5.00 6,300 6,300 6,300 5,010 31,563,000
20/06/2017 6,000 -0.60 ▼ -9.09 6,800 6,800 6,000 200 1,200,000
19/06/2017 6,600 0.30 ▲ 4.76 6,600 6,600 6,600 100 660,000
16/06/2017 6,300 0.10 ▲ 1.61 6,600 6,600 6,300 5,100 32,130,000
15/06/2017 6,200 -0.10 ▼ -1.59 5,800 6,300 5,700 12,100 75,020,000
14/06/2017 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 8,600 54,180,000
13/06/2017 6,300 0.10 ▲ 1.61 6,600 6,600 6,300 10,200 64,260,000
09/06/2017 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 10,000 62,000,000
08/06/2017 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 8,500 52,700,000
07/06/2017 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 3,000 18,600,000
06/06/2017 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 0 0
05/06/2017 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 5,100 31,620,000
02/06/2017 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 100 620,000
01/06/2017 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 0 0
31/05/2017 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 0 0
30/05/2017 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 0 0
29/05/2017 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 7,000 43,400,000
26/05/2017 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 5,100 31,620,000
25/05/2017 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 5,300 32,860,000
24/05/2017 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 0 0
23/05/2017 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 0 0
22/05/2017 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 48,700 301,940,000
19/05/2017 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 0 0
18/05/2017 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 0 0
17/05/2017 6,200 0.20 ▲ 3.33 6,200 6,200 6,200 4,240 26,288,000
16/05/2017 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 0 0
15/05/2017 6,000 -0.20 ▼ -3.23 6,000 6,000 6,000 1,260 7,560,000
09/05/2017 5,900 0.00 ■■ 0.00 5,900 5,900 5,900 0 0
08/05/2017 5,900 0.50 ▲ 9.26 5,900 5,900 5,900 100 590,000
05/05/2017 5,400 -0.50 ▼ -8.47 5,700 5,700 5,400 1,500 8,100,000
04/05/2017 5,900 0.00 ■■ 0.00 5,900 5,900 5,900 0 0
03/05/2017 5,900 -0.30 ▼ -4.84 6,500 6,500 5,900 300 1,770,000
28/04/2017 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 0 0
27/04/2017 6,200 0.50 ▲ 8.77 6,200 6,200 6,200 4,110 25,482,000
26/04/2017 5,700 0.00 ■■ 0.00 5,700 5,700 5,700 0 0
25/04/2017 5,700 -0.10 ▼ -1.72 5,700 5,700 5,700 2,200 12,540,000
24/04/2017 5,800 0.10 ▲ 1.75 5,600 5,800 5,600 5,000 29,000,000
21/04/2017 5,700 0.00 ■■ 0.00 5,700 5,700 5,700 0 0
20/04/2017 5,700 -0.30 ▼ -5.00 5,600 5,800 5,600 500 2,850,000
19/04/2017 6,000 0.40 ▲ 7.14 5,800 6,000 5,800 1,200 7,200,000
18/04/2017 5,600 0.00 ■■ 0.00 5,600 5,600 5,600 0 0
17/04/2017 5,600 -0.30 ▼ -5.08 5,600 5,600 5,600 100 560,000
14/04/2017 5,900 0.00 ■■ 0.00 5,900 5,900 5,900 1,200 7,080,000
13/04/2017 5,900 0.00 ■■ 0.00 5,900 5,900 5,900 0 0
12/04/2017 5,900 0.00 ■■ 0.00 5,900 5,900 5,900 1,000 5,900,000
11/04/2017 5,900 0.00 ■■ 0.00 5,900 5,900 5,900 0 0
10/04/2017 5,900 0.00 ■■ 0.00 5,900 5,900 5,900 1,320 7,788,000
07/04/2017 5,900 0.00 ■■ 0.00 5,900 5,900 5,900 0 0
05/04/2017 5,900 0.00 ■■ 0.00 5,900 5,900 5,900 0 0
04/04/2017 5,900 0.00 ■■ 0.00 5,900 5,900 5,900 0 0
03/04/2017 5,900 0.00 ■■ 0.00 5,900 5,900 5,900 0 0
31/03/2017 5,900 0.20 ▲ 3.51 6,200 6,200 5,900 200 1,180,000
30/03/2017 5,700 0.10 ▲ 1.79 5,700 5,700 5,700 100 570,000
29/03/2017 5,600 0.00 ■■ 0.00 5,600 5,600 5,600 0 0
28/03/2017 5,600 0.00 ■■ 0.00 5,600 5,600 5,600 0 0
27/03/2017 5,600 -0.60 ▼ -9.68 6,000 6,000 5,600 200 1,120,000
24/03/2017 6,200 0.10 ▲ 1.64 6,200 6,200 6,200 2,300 14,260,000
23/03/2017 6,100 0.00 ■■ 0.00 6,100 6,100 6,100 0 0
22/03/2017 6,100 0.00 ■■ 0.00 6,100 6,100 6,100 160 976,000
21/03/2017 6,100 -0.30 ▼ -4.69 6,400 6,400 6,100 2,700 16,470,000
20/03/2017 6,400 -0.50 ▼ -7.25 6,400 6,400 6,400 200 1,280,000
17/03/2017 6,900 0.60 ▲ 9.52 6,600 6,900 6,600 1,000 6,900,000
16/03/2017 6,300 0.20 ▲ 3.28 5,900 6,300 5,900 200 1,260,000
15/03/2017 6,100 -0.70 ▼ -10.29 6,500 6,500 6,100 1,450 8,845,000
14/03/2017 6,800 0.60 ▲ 9.68 6,800 6,800 6,800 160 1,088,000
13/03/2017 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 0 0
10/03/2017 6,200 -0.20 ▼ -3.12 6,500 7,000 6,200 2,080 12,896,000
09/03/2017 6,400 0.20 ▲ 3.23 6,800 6,800 6,400 220 1,408,000
08/03/2017 6,200 -0.60 ▼ -8.82 6,200 6,200 6,200 100 620,000
07/03/2017 6,800 0.40 ▲ 6.25 6,800 6,800 6,800 1,000 6,800,000
06/03/2017 6,400 0.00 ■■ 0.00 6,400 6,400 6,400 2,600 16,640,000
03/03/2017 6,400 0.00 ■■ 0.00 6,400 6,400 6,400 0 0
02/03/2017 6,400 0.50 ▲ 8.47 6,400 6,400 6,400 8,400 53,760,000
01/03/2017 5,900 -0.60 ▼ -9.23 5,900 5,900 5,900 100 590,000
28/02/2017 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 10 65,000
27/02/2017 6,500 0.50 ▲ 8.33 6,000 6,500 6,000 5,300 34,450,000
24/02/2017 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 0 0
23/02/2017 6,000 -0.40 ▼ -6.25 5,900 6,000 5,900 5,700 34,200,000
22/02/2017 6,400 0.00 ■■ 0.00 6,400 6,400 6,400 0 0
21/02/2017 6,400 0.10 ▲ 1.59 6,400 6,400 6,400 7,000 44,800,000
20/02/2017 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 0 0
17/02/2017 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 0 0
16/02/2017 6,300 0.50 ▲ 8.62 6,300 6,300 6,300 220 1,386,000
15/02/2017 5,800 -0.60 ▼ -9.38 6,900 6,900 5,800 820 4,756,000
14/02/2017 6,400 0.00 ■■ 0.00 6,400 6,400 6,400 0 0
13/02/2017 6,400 0.40 ▲ 6.67 6,200 6,400 6,200 800 5,120,000
10/02/2017 6,000 0.00 ■■ 0.00 5,400 6,000 5,400 7,800 46,800,000
09/02/2017 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 1,600 9,600,000
08/02/2017 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 6,600 39,600,000
07/02/2017 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 0 0
06/02/2017 6,000 -0.30 ▼ -4.76 6,000 6,000 6,000 100 600,000
03/02/2017 6,300 0.10 ▲ 1.61 6,200 6,700 6,200 2,200 13,860,000
02/02/2017 6,200 0.50 ▲ 8.77 6,200 6,200 6,200 200 1,240,000
25/01/2017 5,700 0.00 ■■ 0.00 5,700 5,700 5,700 0 0
24/01/2017 5,700 -0.10 ▼ -1.72 6,300 6,300 5,700 200 1,140,000
23/01/2017 5,800 0.00 ■■ 0.00 5,800 5,800 5,800 0 0
20/01/2017 5,800 0.00 ■■ 0.00 5,800 5,800 5,800 0 0
19/01/2017 5,800 0.00 ■■ 0.00 5,800 5,800 5,800 0 0
18/01/2017 5,800 -0.20 ▼ -3.33 5,800 5,800 5,800 5,100 29,580,000
17/01/2017 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 3,000 18,000,000
16/01/2017 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 0 0
13/01/2017 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 0 0
12/01/2017 6,000 -0.30 ▼ -4.76 6,000 6,000 6,000 100 600,000
11/01/2017 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 0 0
10/01/2017 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 0 0
09/01/2017 6,300 0.40 ▲ 6.78 6,000 6,300 6,000 6,100 38,430,000
06/01/2017 5,900 0.00 ■■ 0.00 5,900 5,900 5,900 0 0
05/01/2017 5,900 0.00 ■■ 0.00 5,900 5,900 5,900 0 0
04/01/2017 5,900 0.10 ▲ 1.72 5,900 5,900 5,900 400 2,360,000
03/01/2017 5,800 -0.30 ▼ -4.92 5,800 5,800 5,800 600 3,480,000
30/12/2016 6,100 0.40 ▲ 7.02 6,100 6,100 6,100 200 1,220,000
29/12/2016 5,700 0.00 ■■ 0.00 5,700 5,700 5,700 0 0
28/12/2016 5,700 0.20 ▲ 3.64 6,000 6,000 5,700 600 3,420,000
27/12/2016 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 30 165,000
26/12/2016 5,500 -0.50 ▼ -8.33 5,500 5,500 5,500 800 4,400,000
23/12/2016 6,000 0.10 ▲ 1.69 6,400 6,400 6,000 700 4,200,000
22/12/2016 5,900 0.50 ▲ 9.26 5,300 5,900 5,300 500 2,950,000
21/12/2016 5,400 0.00 ■■ 0.00 5,400 5,400 5,400 0 0
20/12/2016 5,400 0.00 ■■ 0.00 5,400 5,400 5,400 0 0
19/12/2016 5,400 0.00 ■■ 0.00 5,400 5,400 5,400 0 0
16/12/2016 5,400 -0.30 ▼ -5.26 5,400 5,400 5,400 100 540,000
15/12/2016 5,700 0.00 ■■ 0.00 5,700 5,700 5,700 0 0
14/12/2016 5,700 -0.30 ▼ -5.00 5,700 5,700 5,700 100 570,000
13/12/2016 6,000 -0.20 ▼ -3.23 6,000 6,000 6,000 100 600,000
12/12/2016 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 0 0
09/12/2016 6,200 -0.60 ▼ -8.82 6,200 6,200 6,200 100 620,000
08/12/2016 6,800 0.00 ■■ 0.00 6,800 6,800 6,800 0 0
07/12/2016 6,800 0.50 ▲ 7.94 6,800 6,800 6,800 100 680,000
06/12/2016 6,300 0.50 ▲ 8.62 6,300 6,300 6,300 200 1,260,000
05/12/2016 5,800 -0.40 ▼ -6.45 5,800 5,800 5,800 100 580,000
02/12/2016 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 0 0
01/12/2016 6,200 -0.30 ▼ -4.62 6,800 6,800 6,200 500 3,100,000
30/11/2016 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 0 0
29/11/2016 6,500 0.10 ▲ 1.56 6,900 6,900 6,500 300 1,950,000
28/11/2016 6,400 0.50 ▲ 8.47 6,400 6,400 6,400 10,000 64,000,000
25/11/2016 5,900 -0.50 ▼ -7.81 6,000 6,000 5,900 600 3,540,000
24/11/2016 6,400 -0.40 ▼ -5.88 7,200 7,200 6,400 200 1,280,000
23/11/2016 6,800 0.60 ▲ 9.68 6,800 6,800 6,800 10,300 70,040,000
22/11/2016 6,200 -0.20 ▼ -3.12 6,900 6,900 6,200 21,400 132,680,000
21/11/2016 6,400 0.00 ■■ 0.00 6,400 6,400 6,400 0 0
18/11/2016 6,400 -0.50 ▼ -7.25 6,400 7,200 6,400 300 1,920,000
17/11/2016 6,900 0.00 ■■ 0.00 6,900 6,900 6,900 0 0
16/11/2016 6,900 0.00 ■■ 0.00 6,900 6,900 6,900 0 0
15/11/2016 6,900 0.40 ▲ 6.15 6,900 6,900 6,900 100 690,000
14/11/2016 6,500 -0.20 ▼ -2.99 6,300 7,000 6,300 300 1,950,000
11/11/2016 6,700 -0.20 ▼ -2.90 6,300 7,000 6,300 500 3,350,000
10/11/2016 6,900 0.30 ▲ 4.55 6,900 6,900 6,900 200 1,380,000
09/11/2016 6,600 0.10 ▲ 1.54 6,600 6,600 6,600 200 1,320,000
08/11/2016 6,500 -0.10 ▼ -1.52 7,000 7,000 6,500 3,400 22,100,000
07/11/2016 6,600 0.50 ▲ 8.20 6,600 6,600 6,600 200 1,320,000
04/11/2016 6,100 -0.60 ▼ -8.96 6,100 6,100 6,100 500 3,050,000
03/11/2016 6,700 -0.40 ▼ -5.63 6,400 6,700 6,400 400 2,680,000
02/11/2016 7,100 0.40 ▲ 5.97 7,100 7,100 7,100 100 710,000
01/11/2016 6,700 0.40 ▲ 6.35 6,700 6,700 5,700 8,100 54,270,000
31/10/2016 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 2,000 12,600,000
28/10/2016 6,300 -0.30 ▼ -4.55 6,700 6,700 6,300 8,100 51,030,000
27/10/2016 6,600 0.00 ■■ 0.00 6,600 6,600 6,600 0 0
26/10/2016 6,600 0.30 ▲ 4.76 6,500 6,600 6,500 5,000 33,000,000
25/10/2016 6,300 0.40 ▲ 6.78 6,300 6,300 6,300 5,000 31,500,000
24/10/2016 5,900 0.00 ■■ 0.00 6,300 6,300 5,900 6,300 37,170,000
21/10/2016 5,900 -0.40 ▼ -6.35 5,900 5,900 5,900 500 2,950,000
20/10/2016 6,300 0.50 ▲ 8.62 6,300 6,300 6,300 500 3,150,000
19/10/2016 5,800 0.00 ■■ 0.00 5,800 5,800 5,800 800 4,640,000
18/10/2016 5,800 -0.40 ▼ -6.45 5,800 6,800 5,800 2,900 16,820,000
17/10/2016 6,200 -0.20 ▼ -3.12 5,800 6,200 5,800 400 2,480,000
14/10/2016 6,400 0.00 ■■ 0.00 6,000 6,400 6,000 300 1,920,000
13/10/2016 6,400 0.10 ▲ 1.59 6,400 6,400 6,400 100 640,000
12/10/2016 6,300 -0.10 ▼ -1.56 6,300 6,300 5,800 10,200 64,260,000
11/10/2016 6,400 0.20 ▲ 3.23 6,000 6,400 6,000 1,000 6,400,000
10/10/2016 6,200 0.40 ▲ 6.90 6,200 6,200 6,200 5,710 35,402,000
07/10/2016 5,800 -0.60 ▼ -9.38 5,800 5,800 5,800 400 2,320,000
06/10/2016 6,400 0.20 ▲ 3.23 5,800 6,400 5,800 200 1,280,000
05/10/2016 6,200 0.40 ▲ 6.90 6,200 6,200 6,200 3,000 18,600,000
04/10/2016 5,800 -0.40 ▼ -6.45 6,200 6,200 5,800 2,130 12,354,000
03/10/2016 6,200 0.40 ▲ 6.90 6,200 6,200 6,200 3,100 19,220,000
30/09/2016 5,800 -0.50 ▼ -7.94 5,800 5,800 5,800 100 580,000
29/09/2016 6,300 0.20 ▲ 3.28 5,700 6,300 5,700 2,100 13,230,000
28/09/2016 6,100 -0.10 ▼ -1.61 6,100 6,100 6,100 8,400 51,240,000
27/09/2016 6,200 0.40 ▲ 6.90 6,200 6,200 5,500 3,100 19,220,000
26/09/2016 5,800 -0.40 ▼ -6.45 6,000 6,400 5,800 4,100 23,780,000
23/09/2016 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 4,300 26,660,000
22/09/2016 6,200 0.00 ■■ 0.00 6,400 6,400 5,800 5,100 31,620,000
21/09/2016 6,200 0.40 ▲ 6.90 5,500 6,200 5,500 2,200 13,640,000
20/09/2016 5,800 -0.50 ▼ -7.94 6,800 6,800 5,800 500 2,900,000
19/09/2016 6,300 0.20 ▲ 3.28 6,400 6,400 5,600 500 3,150,000
16/09/2016 6,100 0.10 ▲ 1.67 5,600 6,200 5,600 2,900 17,690,000
15/09/2016 6,000 0.50 ▲ 9.09 6,000 6,000 6,000 18,500 111,000,000
14/09/2016 5,500 -0.50 ▼ -8.33 6,300 6,300 5,500 200 1,100,000
13/09/2016 6,000 -0.10 ▼ -1.64 6,100 6,100 6,000 9,200 55,200,000
12/09/2016 6,100 0.00 ■■ 0.00 6,100 6,100 6,100 5,000 30,500,000
09/09/2016 6,100 0.00 ■■ 0.00 6,100 6,100 6,100 0 0
08/09/2016 6,100 0.20 ▲ 3.39 6,100 6,100 6,100 600 3,660,000
07/09/2016 5,900 0.10 ▲ 1.72 5,300 5,900 5,300 1,200 7,080,000
06/09/2016 5,800 0.30 ▲ 5.45 5,800 5,800 5,800 1,800 10,440,000
05/09/2016 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 0 0
01/09/2016 5,500 -0.40 ▼ -6.78 5,500 5,500 5,500 1,000 5,500,000
31/08/2016 5,900 0.30 ▲ 5.36 5,900 5,900 5,900 200 1,180,000
30/08/2016 5,600 0.10 ▲ 1.82 5,100 5,600 5,100 700 3,920,000
29/08/2016 5,500 -0.40 ▼ -6.78 5,500 5,500 5,500 1,000 5,500,000
26/08/2016 5,900 0.00 ■■ 0.00 5,900 5,900 5,900 500 2,950,000
25/08/2016 5,900 0.00 ■■ 0.00 6,300 6,300 5,900 600 3,540,000
24/08/2016 5,900 0.30 ▲ 5.36 5,200 5,900 5,200 2,400 14,160,000
23/08/2016 5,600 -0.30 ▼ -5.08 5,600 5,600 5,600 1,800 10,080,000
22/08/2016 5,900 0.00 ■■ 0.00 5,900 5,900 5,900 0 0
19/08/2016 5,900 0.00 ■■ 0.00 5,900 5,900 5,900 0 0
18/08/2016 5,900 0.00 ■■ 0.00 5,900 5,900 5,900 0 0
17/08/2016 5,900 0.00 ■■ 0.00 5,900 5,900 5,900 0 0
16/08/2016 5,900 0.00 ■■ 0.00 5,900 5,900 5,900 1,000 5,900,000
15/08/2016 5,900 0.50 ▲ 9.26 5,100 5,900 5,100 210 1,239,000
12/08/2016 5,400 0.10 ▲ 1.89 5,400 5,400 5,400 11,100 59,940,000
11/08/2016 5,300 0.10 ▲ 1.92 4,700 5,300 4,700 200 1,060,000
10/08/2016 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 0 0
09/08/2016 5,200 -0.10 ▼ -1.89 5,000 5,200 5,000 200 1,040,000
08/08/2016 5,300 0.00 ■■ 0.00 5,300 5,300 5,300 10,100 53,530,000
05/08/2016 5,300 0.00 ■■ 0.00 5,300 5,300 5,300 100 530,000
04/08/2016 5,300 0.00 ■■ 0.00 5,300 5,300 5,300 100 530,000
03/08/2016 5,300 -0.30 ▼ -5.36 5,200 5,400 5,200 4,100 21,730,000
02/08/2016 5,600 -0.60 ▼ -9.68 5,600 5,600 5,600 100 560,000
01/08/2016 6,200 0.20 ▲ 3.33 6,200 6,200 5,600 300 1,860,000
29/07/2016 6,000 0.30 ▲ 5.26 5,200 6,000 5,200 200 1,200,000
28/07/2016 5,700 0.00 ■■ 0.00 5,700 5,700 5,700 0 0
27/07/2016 5,700 0.40 ▲ 7.55 5,700 5,700 5,700 300 1,710,000
26/07/2016 5,300 -0.30 ▼ -5.36 5,300 5,300 5,300 100 530,000
25/07/2016 5,600 -0.50 ▼ -8.20 5,600 5,600 5,600 100 560,000
22/07/2016 6,100 0.00 ■■ 0.00 6,100 6,100 6,100 0 0
21/07/2016 6,100 0.00 ■■ 0.00 6,100 6,100 6,100 0 0
20/07/2016 6,100 0.00 ■■ 0.00 6,100 6,100 6,100 0 0
19/07/2016 6,100 0.10 ▲ 1.67 6,100 6,100 6,100 3,000 18,300,000
18/07/2016 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 0 0
15/07/2016 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 0 0
14/07/2016 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 100 600,000
13/07/2016 6,000 0.20 ▲ 3.45 5,700 6,000 5,700 600 3,600,000
12/07/2016 5,800 0.00 ■■ 0.00 5,800 5,800 5,800 1,000 5,800,000
11/07/2016 5,800 0.20 ▲ 3.57 6,100 6,100 5,800 2,900 16,820,000
08/07/2016 5,600 -0.10 ▼ -1.75 6,200 6,200 5,500 400 2,240,000
07/07/2016 5,700 -0.50 ▼ -8.06 6,000 6,200 5,700 3,800 21,660,000
06/07/2016 6,200 0.10 ▲ 1.64 5,500 6,200 5,500 4,400 27,280,000
05/07/2016 6,100 0.50 ▲ 8.93 6,100 6,100 6,100 400 2,440,000
04/07/2016 5,600 0.30 ▲ 5.66 5,800 5,800 5,600 600 3,360,000
01/07/2016 5,300 -0.20 ▼ -3.64 6,000 6,000 5,300 200 1,060,000
30/06/2016 5,500 -0.50 ▼ -8.33 5,500 5,500 5,500 100 550,000
29/06/2016 6,000 0.40 ▲ 7.14 6,000 6,000 6,000 2,100 12,600,000
28/06/2016 5,600 -0.40 ▼ -6.67 6,300 6,300 5,600 200 1,120,000
27/06/2016 6,000 -0.60 ▼ -9.09 7,000 7,000 6,000 2,500 15,000,000
24/06/2016 6,600 0.10 ▲ 1.54 6,300 6,600 5,900 18,100 119,460,000
23/06/2016 6,500 0.20 ▲ 3.17 6,500 6,500 6,500 100 650,000
22/06/2016 6,300 0.50 ▲ 8.62 5,900 6,300 5,800 14,100 88,830,000
21/06/2016 5,800 0.50 ▲ 9.43 5,800 5,800 5,800 3,900 22,620,000
20/06/2016 5,300 -0.30 ▼ -5.36 5,600 6,100 5,300 10,100 53,530,000
17/06/2016 5,600 0.00 ■■ 0.00 5,600 5,600 5,600 500 2,800,000
16/06/2016 5,600 0.00 ■■ 0.00 5,700 6,000 5,600 7,100 39,760,000
15/06/2016 5,600 0.00 ■■ 0.00 5,600 5,600 5,600 2,400 13,440,000
14/06/2016 5,600 0.20 ▲ 3.70 5,500 5,800 5,500 13,100 73,360,000
13/06/2016 5,400 0.00 ■■ 0.00 5,400 5,400 5,400 2,700 14,580,000
10/06/2016 5,400 0.00 ■■ 0.00 5,400 5,400 5,400 0 0
09/06/2016 5,400 0.00 ■■ 0.00 5,400 5,400 5,400 4,700 25,380,000
08/06/2016 5,400 0.40 ▲ 8.00 5,400 5,400 5,400 10,000 54,000,000
07/06/2016 5,000 -0.10 ▼ -1.96 5,000 5,000 5,000 100 500,000
06/06/2016 5,100 -0.40 ▼ -7.27 5,800 5,800 5,100 200 1,020,000
03/06/2016 5,500 -0.30 ▼ -5.17 5,500 5,500 5,500 500 2,750,000
02/06/2016 5,800 0.30 ▲ 5.45 5,800 5,800 5,800 100 580,000
01/06/2016 5,500 0.20 ▲ 3.77 5,500 5,600 5,500 1,800 9,900,000
31/05/2016 5,300 0.00 ■■ 0.00 5,300 5,300 5,300 500 2,650,000
30/05/2016 5,300 0.00 ■■ 0.00 5,300 5,300 5,300 1,300 6,890,000
27/05/2016 5,300 0.00 ■■ 0.00 5,300 5,300 5,300 300 1,590,000
26/05/2016 5,300 0.00 ■■ 0.00 5,300 5,300 5,300 500 2,650,000
25/05/2016 5,300 -0.20 ▼ -3.64 5,500 5,500 5,300 700 3,710,000
24/05/2016 5,500 0.30 ▲ 5.77 5,200 5,500 5,200 1,600 8,800,000
23/05/2016 5,200 0.20 ▲ 4.00 5,200 5,200 5,200 300 1,560,000
20/05/2016 5,000 0.10 ▲ 2.04 5,000 5,000 5,000 200 1,000,000
19/05/2016 4,900 0.00 ■■ 0.00 4,900 4,900 4,900 0 0
18/05/2016 4,900 -0.20 ▼ -3.92 5,100 5,100 4,900 4,110 20,139,000
17/05/2016 5,100 0.00 ■■ 0.00 5,500 5,500 5,100 210 1,071,000
16/05/2016 5,100 0.10 ▲ 2.00 5,100 5,100 5,100 5,570 28,407,000
13/05/2016 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 0 0
12/05/2016 5,000 -0.50 ▼ -9.09 5,000 5,000 5,000 100 500,000
11/05/2016 5,500 -0.40 ▼ -6.78 5,800 6,100 5,500 300 1,650,000
10/05/2016 5,900 0.40 ▲ 7.27 5,900 6,000 5,900 5,500 32,450,000
09/05/2016 5,500 -0.60 ▼ -9.84 6,500 6,500 5,500 200 1,100,000
06/05/2016 6,100 0.30 ▲ 5.17 6,100 6,100 5,500 4,100 25,010,000
05/05/2016 5,800 0.20 ▲ 3.57 5,900 5,900 5,800 2,100 12,180,000
04/05/2016 5,600 0.50 ▲ 9.80 5,600 5,600 5,600 6,100 34,160,000
29/04/2016 5,100 0.00 ■■ 0.00 5,100 5,100 5,100 0 0
28/04/2016 5,100 -0.40 ▼ -7.27 5,000 5,500 5,000 2,500 12,750,000
27/04/2016 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 100 550,000
26/04/2016 5,500 0.00 ■■ 0.00 5,900 5,900 5,500 3,600 19,800,000
25/04/2016 5,500 0.00 ■■ 0.00 5,900 5,900 5,500 200 1,100,000
22/04/2016 5,500 -0.60 ▼ -9.84 6,500 6,500 5,500 200 1,100,000
21/04/2016 6,100 0.20 ▲ 3.39 6,200 6,200 6,100 300 1,830,000
20/04/2016 5,900 0.00 ■■ 0.00 5,900 5,900 5,900 0 0
19/04/2016 5,900 -0.10 ▼ -1.67 5,900 5,900 5,900 100 590,000
15/04/2016 6,000 -0.20 ▼ -3.23 6,000 6,000 6,000 100 600,000
14/04/2016 6,200 0.40 ▲ 6.90 6,200 6,200 6,200 100 620,000
13/04/2016 5,800 0.20 ▲ 3.57 5,800 5,800 5,700 3,600 20,880,000
12/04/2016 5,600 0.10 ▲ 1.82 5,800 5,800 5,600 2,100 11,760,000
11/04/2016 5,500 -0.20 ▼ -3.51 5,500 5,500 5,500 200 1,100,000
08/04/2016 5,700 -0.10 ▼ -1.72 5,900 5,900 5,600 1,700 9,690,000
07/04/2016 5,800 0.00 ■■ 0.00 5,900 5,900 5,700 3,100 17,980,000
06/04/2016 5,800 -0.10 ▼ -1.69 5,900 5,900 5,600 7,400 42,920,000
05/04/2016 5,900 0.00 ■■ 0.00 6,100 6,100 5,400 500 2,950,000
04/04/2016 5,900 0.00 ■■ 0.00 6,000 6,000 5,900 300 1,770,000
01/04/2016 5,900 0.00 ■■ 0.00 6,200 6,200 5,400 660 3,894,000
31/03/2016 5,900 0.00 ■■ 0.00 6,200 6,200 5,600 8,600 50,740,000
30/03/2016 5,900 0.30 ▲ 5.36 5,700 5,900 5,400 9,420 55,578,000
29/03/2016 5,600 0.20 ▲ 3.70 5,600 5,600 5,400 390 2,184,000
28/03/2016 5,400 0.20 ▲ 3.85 5,600 5,600 5,400 10,400 56,160,000
25/03/2016 5,200 -0.40 ▼ -7.14 5,600 5,600 5,200 200 1,040,000
24/03/2016 5,600 0.00 ■■ 0.00 6,000 6,000 5,200 1,100 6,160,000
23/03/2016 5,600 0.30 ▲ 5.66 5,700 5,700 5,200 6,800 38,080,000
22/03/2016 5,300 -0.40 ▼ -7.02 5,700 5,700 5,200 400 2,120,000
21/03/2016 5,700 -0.10 ▼ -1.72 6,000 6,000 5,400 3,470 19,779,000
18/03/2016 5,800 0.00 ■■ 0.00 6,200 6,200 5,600 380 2,204,000
17/03/2016 5,800 -0.40 ▼ -6.45 6,000 6,000 5,800 1,100 6,380,000
16/03/2016 6,200 0.40 ▲ 6.90 6,100 6,200 5,400 9,800 60,760,000
15/03/2016 5,800 0.20 ▲ 3.57 6,000 6,000 5,100 7,700 44,660,000
14/03/2016 5,600 0.00 ■■ 0.00 6,000 6,000 5,500 6,100 34,160,000
11/03/2016 5,600 0.40 ▲ 7.69 5,600 5,600 5,600 1,100 6,160,000
10/03/2016 5,200 -0.40 ▼ -7.14 5,200 5,200 5,200 1,000 5,200,000
09/03/2016 5,600 0.40 ▲ 7.69 5,600 5,600 5,600 110 616,000
08/03/2016 5,200 0.00 ■■ 0.00 5,600 5,600 5,200 11,340 58,968,000
07/03/2016 5,200 -0.50 ▼ -8.77 5,700 5,700 5,200 3,700 19,240,000
04/03/2016 5,700 0.40 ▲ 7.55 5,700 5,700 5,300 7,000 39,900,000
03/03/2016 5,300 0.30 ▲ 6.00 5,200 5,400 5,200 4,410 23,373,000
02/03/2016 5,000 -0.30 ▼ -5.66 5,700 5,700 5,000 2,690 13,450,000
01/03/2016 5,300 0.00 ■■ 0.00 5,400 5,400 5,100 11,240 59,572,000
29/02/2016 5,300 0.20 ▲ 3.92 5,500 5,500 5,300 400 2,120,000
26/02/2016 5,100 0.00 ■■ 0.00 5,500 5,500 5,000 700 3,570,000
25/02/2016 5,100 -0.20 ▼ -3.77 5,700 5,700 5,100 800 4,080,000
24/02/2016 5,300 0.30 ▲ 6.00 5,100 5,300 5,100 2,200 11,660,000
23/02/2016 5,000 -0.20 ▼ -3.85 5,500 5,500 5,000 2,800 14,000,000
22/02/2016 5,200 0.20 ▲ 4.00 5,200 5,200 5,200 400 2,080,000
19/02/2016 5,000 0.00 ■■ 0.00 5,400 5,400 5,000 4,600 23,000,000
18/02/2016 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 930 4,650,000
17/02/2016 5,000 -0.40 ▼ -7.41 5,800 5,800 5,000 700 3,500,000
16/02/2016 5,400 0.10 ▲ 1.89 5,700 5,700 5,300 400 2,160,000
15/02/2016 5,300 0.10 ▲ 1.92 5,600 5,600 5,300 400 2,120,000
05/02/2016 5,200 0.30 ▲ 6.12 5,200 5,200 4,900 2,200 11,440,000
04/02/2016 4,900 0.10 ▲ 2.08 5,100 5,100 4,800 1,700 8,330,000
03/02/2016 4,800 -0.30 ▼ -5.88 5,500 5,500 4,800 200 960,000
02/02/2016 5,100 0.00 ■■ 0.00 5,500 5,500 5,100 300 1,530,000
01/02/2016 5,100 0.30 ▲ 6.25 5,000 5,100 4,800 8,400 42,840,000
29/01/2016 4,800 -0.40 ▼ -7.69 5,500 5,500 4,800 200 960,000
28/01/2016 5,200 0.10 ▲ 1.96 5,400 5,400 5,200 300 1,560,000
27/01/2016 5,100 0.20 ▲ 4.08 5,000 5,200 5,000 1,500 7,650,000
26/01/2016 4,900 0.30 ▲ 6.52 5,000 5,000 4,900 1,800 8,820,000
25/01/2016 4,600 -0.30 ▼ -6.12 5,000 5,000 4,600 1,300 5,980,000
22/01/2016 4,900 0.30 ▲ 6.52 4,900 4,900 4,900 300 1,470,000
21/01/2016 4,600 -0.50 ▼ -9.80 5,500 5,500 4,600 20,600 94,760,000
20/01/2016 5,100 0.20 ▲ 4.08 5,200 5,200 5,100 300 1,530,000
19/01/2016 4,900 -0.30 ▼ -5.77 5,600 5,600 4,900 200 980,000
18/01/2016 5,200 0.20 ▲ 4.00 5,200 5,200 5,200 300 1,560,000
15/01/2016 5,000 0.40 ▲ 8.70 5,000 5,000 5,000 1,400 7,000,000
14/01/2016 4,600 -0.30 ▼ -6.12 5,200 5,200 4,600 200 920,000
13/01/2016 4,900 0.40 ▲ 8.89 4,900 4,900 4,900 5,810 28,469,000
12/01/2016 4,500 -0.10 ▼ -2.17 5,000 5,000 4,500 1,400 6,300,000
11/01/2016 4,600 -0.20 ▼ -4.17 5,100 5,100 4,600 200 920,000
08/01/2016 4,800 -0.10 ▼ -2.04 5,200 5,200 4,800 1,900 9,120,000
07/01/2016 4,900 -0.30 ▼ -5.77 5,700 5,700 4,800 1,420 6,958,000
06/01/2016 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 500 2,600,000
05/01/2016 5,200 -0.50 ▼ -8.77 5,900 5,900 5,200 800 4,160,000
04/01/2016 5,700 -0.30 ▼ -5.00 6,300 6,300 5,700 600 3,420,000
31/12/2015 6,000 0.20 ▲ 3.45 6,000 6,000 6,000 110 660,000
30/12/2015 5,800 0.30 ▲ 5.45 6,000 6,000 5,800 600 3,480,000
29/12/2015 5,500 0.30 ▲ 5.77 5,600 5,600 5,500 600 3,300,000
28/12/2015 5,200 0.10 ▲ 1.96 5,500 5,500 5,200 800 4,160,000
25/12/2015 5,100 -0.50 ▼ -8.93 5,700 5,800 5,100 4,400 22,440,000
24/12/2015 5,600 0.20 ▲ 3.70 5,600 5,600 5,600 100 560,000
23/12/2015 5,400 0.30 ▲ 5.88 5,300 5,600 5,300 7,000 37,800,000
22/12/2015 5,100 0.10 ▲ 2.00 5,400 5,400 5,100 400 2,040,000
21/12/2015 5,000 -0.50 ▼ -9.09 5,700 5,700 5,000 200 1,000,000
18/12/2015 5,900 0.00 ■■ 0.00 6,300 6,300 5,900 300 1,770,000
17/12/2015 5,900 0.40 ▲ 7.27 5,900 5,900 5,500 600 3,540,000
16/12/2015 5,500 0.20 ▲ 3.77 5,400 5,500 5,400 18,000 99,000,000
15/12/2015 5,300 0.00 ■■ 0.00 5,500 5,500 5,300 6,300 33,390,000
14/12/2015 5,300 0.00 ■■ 0.00 5,600 5,600 5,300 4,500 23,850,000
11/12/2015 5,300 0.10 ▲ 1.92 5,100 5,300 5,100 200 1,060,000
10/12/2015 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 100 520,000
09/12/2015 5,200 0.10 ▲ 1.96 5,200 5,200 5,200 100 520,000
08/12/2015 5,100 -0.10 ▼ -1.92 5,200 5,200 5,100 500 2,550,000
07/12/2015 5,200 -0.20 ▼ -3.70 5,800 5,800 5,200 600 3,120,000
04/12/2015 5,400 0.30 ▲ 5.88 5,400 5,400 5,400 100 540,000
03/12/2015 5,100 0.20 ▲ 4.08 5,100 5,100 5,100 100 510,000
02/12/2015 4,900 0.30 ▲ 6.52 5,000 5,000 4,600 4,200 20,580,000
01/12/2015 4,600 -0.50 ▼ -9.80 5,400 5,400 4,600 600 2,760,000
30/11/2015 5,100 0.00 ■■ 0.00 5,200 5,200 5,000 1,100 5,610,000
27/11/2015 5,100 0.00 ■■ 0.00 5,300 5,300 5,100 4,500 22,950,000
26/11/2015 5,100 0.00 ■■ 0.00 5,500 5,500 5,100 1,900 9,690,000
25/11/2015 5,100 0.00 ■■ 0.00 5,200 5,200 5,000 600 3,060,000
24/11/2015 5,100 0.00 ■■ 0.00 5,500 5,500 5,000 14,100 71,910,000
23/11/2015 5,100 0.20 ▲ 4.08 5,100 5,100 5,100 3,100 15,810,000
20/11/2015 4,900 -0.40 ▼ -7.55 5,400 5,400 4,900 200 980,000
19/11/2015 5,300 -0.10 ▼ -1.85 5,400 5,400 5,300 300 1,590,000
18/11/2015 5,400 0.30 ▲ 5.88 5,400 5,400 5,400 100 540,000
17/11/2015 5,100 0.00 ■■ 0.00 5,500 5,500 5,000 8,300 42,330,000
16/11/2015 5,100 0.10 ▲ 2.00 5,400 5,400 4,800 7,400 37,740,000
13/11/2015 5,000 -0.40 ▼ -7.41 5,800 5,800 5,000 200 1,000,000
12/11/2015 5,400 0.40 ▲ 8.00 5,400 5,400 5,400 2,300 12,420,000
11/11/2015 5,000 -0.20 ▼ -3.85 5,600 5,600 5,000 13,900 69,500,000
10/11/2015 5,200 -0.30 ▼ -5.45 5,500 5,500 5,200 15,600 81,120,000
09/11/2015 5,500 -0.50 ▼ -8.33 6,300 6,300 5,500 12,400 68,200,000
06/11/2015 6,000 0.00 ■■ 0.00 6,500 6,500 5,800 21,060 126,360,000
05/11/2015 6,000 0.40 ▲ 7.14 6,000 6,000 6,000 600 3,600,000
04/11/2015 5,600 0.30 ▲ 5.66 5,600 5,600 5,500 10,600 59,360,000
03/11/2015 5,300 -0.50 ▼ -8.62 6,000 6,000 5,300 530 2,809,000
02/11/2015 5,800 0.30 ▲ 5.45 5,800 5,800 5,800 300 1,740,000
30/10/2015 5,500 -0.60 ▼ -9.84 6,200 6,200 5,500 700 3,850,000
29/10/2015 6,100 0.10 ▲ 1.67 6,500 6,500 5,500 2,800 17,080,000
28/10/2015 6,000 0.30 ▲ 5.26 6,100 6,100 5,500 41,100 246,600,000
27/10/2015 5,700 0.10 ▲ 1.79 6,000 6,000 5,600 1,200 6,840,000
26/10/2015 5,600 0.30 ▲ 5.66 5,500 5,600 5,500 6,200 34,720,000
23/10/2015 5,300 0.10 ▲ 1.92 5,600 5,600 5,200 400 2,120,000
22/10/2015 5,200 -0.20 ▼ -3.70 5,600 5,600 5,200 220 1,144,000
21/10/2015 5,400 0.30 ▲ 5.88 5,500 5,500 5,400 3,400 18,360,000
20/10/2015 5,100 0.00 ■■ 0.00 5,400 5,400 5,100 7,300 37,230,000
19/10/2015 5,100 -0.50 ▼ -8.93 5,900 5,900 5,100 200 1,020,000
16/10/2015 5,600 0.30 ▲ 5.66 5,600 5,600 5,600 100 560,000
15/10/2015 5,300 -0.10 ▼ -1.85 5,800 5,800 5,300 400 2,120,000
14/10/2015 5,400 0.00 ■■ 0.00 5,600 5,600 5,400 300 1,620,000
13/10/2015 5,400 -0.10 ▼ -1.82 5,600 5,600 5,300 5,400 29,160,000
12/10/2015 5,500 0.10 ▲ 1.85 5,500 5,600 5,500 7,300 40,150,000
09/10/2015 5,400 0.00 ■■ 0.00 5,700 5,700 5,400 5,600 30,240,000
08/10/2015 5,400 0.00 ■■ 0.00 5,400 5,400 5,300 1,220 6,588,000
07/10/2015 5,400 0.20 ▲ 3.85 5,600 5,600 5,200 2,200 11,880,000
06/10/2015 5,200 0.40 ▲ 8.33 5,100 5,200 5,100 5,900 30,680,000
05/10/2015 4,800 -0.10 ▼ -2.04 5,200 5,200 4,800 200 960,000
02/10/2015 4,900 -0.10 ▼ -2.00 5,300 5,300 4,900 200 980,000
01/10/2015 5,000 -0.30 ▼ -5.66 5,300 5,300 5,000 200 1,000,000
30/09/2015 5,300 0.10 ▲ 1.92 5,300 5,300 5,300 160 848,000
29/09/2015 5,200 0.10 ▲ 1.96 5,300 5,300 5,000 5,400 28,080,000
28/09/2015 5,100 -0.10 ▼ -1.92 5,300 5,300 5,100 6,800 34,680,000
25/09/2015 5,200 -0.10 ▼ -1.89 5,400 5,400 5,200 6,000 31,200,000
24/09/2015 5,300 0.20 ▲ 3.92 5,400 5,400 5,300 400 2,120,000
23/09/2015 5,100 0.00 ■■ 0.00 5,500 5,500 5,100 1,100 5,610,000
22/09/2015 5,100 -0.10 ▼ -1.92 5,600 5,600 5,100 200 1,020,000
21/09/2015 5,200 -0.10 ▼ -1.89 5,200 5,200 5,200 100 520,000
18/09/2015 5,300 0.00 ■■ 0.00 5,300 5,400 5,300 4,500 23,850,000
17/09/2015 5,300 -0.20 ▼ -3.64 5,300 5,300 5,100 2,000 10,600,000
16/09/2015 5,500 0.20 ▲ 3.77 5,500 5,500 5,300 500 2,750,000
15/09/2015 5,300 -0.30 ▼ -5.36 5,600 5,600 5,300 3,400 18,020,000
14/09/2015 5,600 0.30 ▲ 5.66 5,300 5,600 5,300 7,100 39,760,000
11/09/2015 5,300 0.00 ■■ 0.00 5,200 5,300 5,200 600 3,180,000
10/09/2015 5,300 0.00 ■■ 0.00 5,200 5,300 5,200 8,900 47,170,000
09/09/2015 5,300 0.00 ■■ 0.00 5,200 5,400 5,200 4,400 23,320,000
08/09/2015 5,300 0.00 ■■ 0.00 5,400 5,400 5,200 20,400 108,120,000
07/09/2015 5,300 0.10 ▲ 1.92 5,600 5,600 5,100 15,900 84,270,000
04/09/2015 5,200 -0.30 ▼ -5.45 5,500 5,500 5,100 6,100 31,720,000
03/09/2015 5,500 0.20 ▲ 3.77 5,700 5,700 5,200 1,800 9,900,000
01/09/2015 5,300 0.00 ■■ 0.00 5,700 5,700 5,200 5,400 28,620,000
31/08/2015 5,300 -0.10 ▼ -1.85 5,800 5,800 5,300 17,600 93,280,000
28/08/2015 5,400 -0.40 ▼ -6.90 5,800 5,800 5,400 14,100 76,140,000
27/08/2015 5,800 -0.10 ▼ -1.69 5,800 5,800 5,500 31,600 183,280,000
26/08/2015 5,900 0.40 ▲ 7.27 5,500 5,900 5,400 10,700 63,130,000
25/08/2015 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 0 0
24/08/2015 5,500 -0.50 ▼ -8.33 6,400 6,400 5,500 300 1,650,000
21/08/2015 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 0 0
20/08/2015 6,000 -0.20 ▼ -3.23 6,000 6,000 6,000 100 600,000
19/08/2015 6,200 -0.60 ▼ -8.82 6,200 6,200 6,200 100 620,000
18/08/2015 6,800 0.20 ▲ 3.03 6,800 6,800 6,800 100 680,000
17/08/2015 6,600 0.40 ▲ 6.45 6,600 6,600 6,600 100 660,000
14/08/2015 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 100 620,000
13/08/2015 6,200 0.20 ▲ 3.33 6,200 6,200 6,200 100 620,000
12/08/2015 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 100 600,000
11/08/2015 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 0 0
10/08/2015 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 130 780,000
07/08/2015 6,000 -0.30 ▼ -4.76 6,400 6,400 6,000 200 1,200,000
06/08/2015 6,300 0.30 ▲ 5.00 6,300 6,300 6,300 100 630,000
05/08/2015 6,000 0.10 ▲ 1.69 5,900 6,000 5,900 200 1,200,000
04/08/2015 5,900 0.00 ■■ 0.00 5,900 5,900 5,900 100 590,000
03/08/2015 5,900 0.00 ■■ 0.00 6,000 6,000 5,900 400 2,360,000
31/07/2015 5,900 -0.10 ▼ -1.67 6,000 6,000 5,900 900 5,310,000
30/07/2015 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 100 600,000
29/07/2015 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 0 0
28/07/2015 6,000 0.10 ▲ 1.69 6,000 6,000 5,900 1,100 6,600,000
27/07/2015 5,900 -0.10 ▼ -1.67 5,900 6,000 5,900 1,200 7,080,000
24/07/2015 6,000 0.10 ▲ 1.69 5,900 6,000 5,900 1,400 8,400,000
23/07/2015 5,900 -0.10 ▼ -1.67 6,000 6,000 5,900 5,400 31,860,000
22/07/2015 6,000 0.00 ■■ 0.00 5,700 6,000 5,700 2,500 15,000,000
21/07/2015 6,000 0.30 ▲ 5.26 6,000 6,000 6,000 100 600,000
20/07/2015 5,700 -0.20 ▼ -3.39 5,700 5,700 5,700 2,600 14,820,000
17/07/2015 5,900 0.00 ■■ 0.00 5,900 5,900 5,900 0 0
16/07/2015 5,900 -0.40 ▼ -6.35 6,000 6,000 5,900 1,300 7,670,000
15/07/2015 6,300 0.40 ▲ 6.78 5,900 6,300 5,900 1,400 8,820,000
14/07/2015 5,900 0.00 ■■ 0.00 5,900 5,900 5,900 0 0
13/07/2015 5,900 0.00 ■■ 0.00 5,900 5,900 5,900 7,700 45,430,000
10/07/2015 5,900 -0.10 ▼ -1.67 6,100 6,100 5,900 1,000 5,900,000
09/07/2015 6,000 0.00 ■■ 0.00 6,500 6,500 5,900 6,820 40,920,000
08/07/2015 6,000 -0.10 ▼ -1.64 6,100 6,100 6,000 200 1,200,000
07/07/2015 6,100 0.10 ▲ 1.67 6,500 6,500 5,900 7,800 47,580,000
06/07/2015 6,000 0.10 ▲ 1.69 6,300 6,300 5,900 12,300 73,800,000
03/07/2015 5,900 0.00 ■■ 0.00 6,300 6,300 5,800 11,200 66,080,000
02/07/2015 5,900 -0.40 ▼ -6.35 5,700 5,900 5,700 700 4,130,000
01/07/2015 6,300 0.50 ▲ 8.62 6,300 6,300 6,300 100 630,000
30/06/2015 5,800 -0.10 ▼ -1.69 6,000 6,000 5,800 3,600 20,880,000
29/06/2015 5,900 0.00 ■■ 0.00 6,300 6,300 5,700 9,200 54,280,000
26/06/2015 5,900 -0.10 ▼ -1.67 6,500 6,500 5,800 17,320 102,188,000
25/06/2015 6,000 0.10 ▲ 1.69 6,000 6,000 6,000 100 600,000
24/06/2015 5,900 -0.10 ▼ -1.67 6,100 6,100 5,900 5,100 30,090,000
23/06/2015 6,000 0.00 ■■ 0.00 6,500 6,500 5,900 7,400 44,400,000
22/06/2015 6,000 0.10 ▲ 1.69 6,300 6,300 5,900 13,300 79,800,000
19/06/2015 5,900 0.40 ▲ 7.27 5,900 5,900 5,900 15,400 90,860,000
18/06/2015 5,500 -0.40 ▼ -6.78 6,300 6,300 5,500 1,200 6,600,000
17/06/2015 5,900 -0.60 ▼ -9.23 6,800 6,800 5,900 25,300 149,270,000
16/06/2015 6,500 0.50 ▲ 8.33 6,500 6,500 6,500 100 650,000
15/06/2015 6,000 0.10 ▲ 1.69 5,400 6,000 5,400 13,900 83,400,000
12/06/2015 5,900 0.00 ■■ 0.00 6,300 6,300 5,900 15,200 89,680,000
11/06/2015 5,900 0.10 ▲ 1.72 6,000 6,000 5,800 9,200 54,280,000
10/06/2015 5,800 0.20 ▲ 3.57 6,000 6,000 5,700 15,200 88,160,000
09/06/2015 5,600 0.10 ▲ 1.82 5,900 5,900 5,500 2,560 14,336,000
08/06/2015 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 3,800 20,900,000
05/06/2015 5,500 0.00 ■■ 0.00 5,700 5,700 5,500 22,900 125,950,000
04/06/2015 5,500 -0.10 ▼ -1.79 5,400 5,500 5,300 3,600 19,800,000
03/06/2015 5,600 0.00 ■■ 0.00 6,000 6,000 5,300 1,100 6,160,000
02/06/2015 5,600 0.10 ▲ 1.82 5,600 5,600 5,600 100 560,000
01/06/2015 5,500 0.00 ■■ 0.00 5,600 5,600 5,500 2,700 14,850,000
29/05/2015 5,500 -0.10 ▼ -1.79 5,800 5,800 5,500 5,100 28,050,000
28/05/2015 5,600 -0.10 ▼ -1.75 5,600 5,600 5,500 17,300 96,880,000
27/05/2015 5,700 0.10 ▲ 1.79 5,700 5,700 5,700 100 570,000
26/05/2015 5,600 0.00 ■■ 0.00 5,700 5,700 5,600 5,400 30,240,000
25/05/2015 5,600 -0.10 ▼ -1.75 5,900 5,900 5,600 2,600 14,560,000
22/05/2015 5,700 0.10 ▲ 1.79 5,900 5,900 5,600 12,300 70,110,000
21/05/2015 5,600 -0.60 ▼ -9.68 6,100 6,100 5,600 800 4,480,000
20/05/2015 6,200 -0.60 ▼ -8.82 6,200 6,200 6,200 100 620,000
19/05/2015 6,800 0.00 ■■ 0.00 6,800 6,800 6,800 100 680,000
18/05/2015 6,800 0.00 ■■ 0.00 6,800 6,800 6,800 100 680,000
15/05/2015 6,800 0.00 ■■ 0.00 6,800 6,800 6,800 100 680,000
14/05/2015 6,800 0.40 ▲ 6.25 6,800 6,800 6,800 100 680,000
13/05/2015 6,400 0.00 ■■ 0.00 6,400 6,400 6,400 0 0
12/05/2015 6,400 0.20 ▲ 3.23 6,400 6,400 6,400 100 640,000
11/05/2015 6,200 0.20 ▲ 3.33 6,200 6,200 6,200 100 620,000
08/05/2015 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 0 0
07/05/2015 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 100 600,000
06/05/2015 6,000 0.30 ▲ 5.26 6,000 6,000 6,000 100 600,000
05/05/2015 5,700 -0.10 ▼ -1.72 6,000 6,000 5,700 1,000 5,700,000
04/05/2015 5,800 0.00 ■■ 0.00 5,800 5,800 5,800 100 580,000
27/04/2015 5,800 0.20 ▲ 3.57 5,800 5,800 5,800 100 580,000
24/04/2015 5,600 -0.30 ▼ -5.08 5,700 5,800 5,600 9,000 50,400,000
23/04/2015 5,900 0.00 ■■ 0.00 5,900 5,900 5,900 1,000 5,900,000
22/04/2015 5,900 0.00 ■■ 0.00 5,700 5,900 5,700 4,300 25,370,000
21/04/2015 5,900 -0.10 ▼ -1.67 6,400 6,400 5,900 1,100 6,490,000
20/04/2015 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 200 1,200,000
17/04/2015 6,000 -0.20 ▼ -3.23 6,100 6,100 5,800 2,700 16,200,000
16/04/2015 6,200 0.20 ▲ 3.33 6,100 6,200 6,100 200 1,240,000
15/04/2015 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 2,100 12,600,000
14/04/2015 6,000 -0.10 ▼ -1.64 6,100 6,200 5,800 2,300 13,800,000
13/04/2015 6,100 0.00 ■■ 0.00 6,500 6,500 6,000 1,200 7,320,000
10/04/2015 6,100 0.30 ▲ 5.17 6,100 6,100 6,100 100 610,000
09/04/2015 5,800 0.00 ■■ 0.00 6,000 6,000 5,800 2,124 12,319,200
08/04/2015 5,800 -0.30 ▼ -4.92 6,100 6,100 5,800 1,800 10,440,000
07/04/2015 6,100 0.00 ■■ 0.00 6,100 6,200 5,800 7,700 46,970,000
06/04/2015 6,100 0.00 ■■ 0.00 6,100 6,100 6,100 100 610,000
03/04/2015 6,100 0.30 ▲ 5.17 6,100 6,100 6,100 100 610,000
02/04/2015 5,800 0.00 ■■ 0.00 6,000 6,000 5,800 29,900 173,420,000
01/04/2015 5,800 -0.20 ▼ -3.33 6,100 6,100 5,800 2,200 12,760,000
31/03/2015 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 1,300 7,800,000
30/03/2015 6,000 -0.10 ▼ -1.64 6,100 6,100 5,700 400 2,400,000
27/03/2015 6,100 0.10 ▲ 1.67 6,000 6,100 6,000 2,200 13,420,000
26/03/2015 6,000 -0.30 ▼ -4.76 6,100 6,100 6,000 4,300 25,800,000
25/03/2015 6,300 0.40 ▲ 6.78 6,300 6,300 6,300 100 630,000
24/03/2015 5,900 -0.20 ▼ -3.28 6,000 6,000 5,900 2,550 15,045,000
23/03/2015 6,100 0.00 ■■ 0.00 6,500 6,500 6,000 400 2,440,000
20/03/2015 6,100 0.00 ■■ 0.00 6,500 6,500 6,000 3,850 23,485,000
19/03/2015 6,100 0.10 ▲ 1.67 6,100 6,400 6,000 2,050 12,505,000
18/03/2015 6,000 -0.30 ▼ -4.76 6,800 6,800 6,000 3,200 19,200,000
17/03/2015 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 0 0
16/03/2015 6,300 -0.20 ▼ -3.08 6,300 6,300 6,000 1,900 11,970,000
13/03/2015 6,500 0.40 ▲ 6.56 6,100 6,500 5,900 71,500 464,750,000
12/03/2015 6,100 -0.20 ▼ -3.17 6,600 6,600 6,000 6,700 40,870,000
11/03/2015 6,300 0.30 ▲ 5.00 6,300 6,300 6,300 100 630,000
10/03/2015 6,000 0.00 ■■ 0.00 6,100 6,100 5,900 8,100 48,600,000
09/03/2015 6,000 0.00 ■■ 0.00 6,300 6,300 5,700 4,000 24,000,000
06/03/2015 6,000 0.00 ■■ 0.00 6,000 6,000 5,800 1,500 9,000,000
05/03/2015 6,000 -0.20 ▼ -3.23 6,600 6,600 5,800 29,000 174,000,000
04/03/2015 6,200 -0.20 ▼ -3.12 6,300 6,400 5,800 21,800 135,160,000
03/03/2015 6,400 0.10 ▲ 1.59 6,400 6,400 6,400 100 640,000
02/03/2015 6,300 0.00 ■■ 0.00 6,800 6,800 6,300 216 1,360,800
27/02/2015 6,300 0.20 ▲ 3.28 6,600 6,600 6,300 380 2,394,000
26/02/2015 6,100 0.10 ▲ 1.67 6,000 6,100 5,900 4,300 26,230,000
25/02/2015 6,000 0.00 ■■ 0.00 6,500 6,500 5,900 4,100 24,600,000
24/02/2015 6,000 0.20 ▲ 3.45 6,200 6,200 5,800 2,400 14,400,000
13/02/2015 5,800 -0.50 ▼ -7.94 6,500 6,500 5,800 8,100 46,980,000
12/02/2015 6,300 -0.10 ▼ -1.56 6,300 6,400 5,800 17,200 108,360,000
11/02/2015 6,400 0.40 ▲ 6.67 6,400 6,400 6,400 200 1,280,000
10/02/2015 6,000 -0.10 ▼ -1.64 6,100 6,100 5,800 6,000 36,000,000
09/02/2015 6,100 -0.10 ▼ -1.61 6,100 6,400 5,900 1,400 8,540,000
06/02/2015 6,200 0.40 ▲ 6.90 6,200 6,200 6,200 200 1,240,000
05/02/2015 5,800 -0.20 ▼ -3.33 6,000 6,300 5,700 10,000 58,000,000
04/02/2015 6,000 0.10 ▲ 1.69 6,000 6,000 5,900 2,300 13,800,000
03/02/2015 5,900 0.00 ■■ 0.00 5,800 5,900 5,800 5,000 29,500,000
02/02/2015 5,900 -0.10 ▼ -1.67 6,000 6,000 5,800 10,800 63,720,000
30/01/2015 6,000 0.00 ■■ 0.00 6,100 6,100 5,900 8,200 49,200,000
29/01/2015 6,000 0.00 ■■ 0.00 6,500 6,500 6,000 11,600 69,600,000
28/01/2015 6,000 -0.10 ▼ -1.64 6,600 6,600 5,900 43,000 258,000,000
27/01/2015 6,100 0.00 ■■ 0.00 6,500 6,500 6,100 200 1,220,000
26/01/2015 6,100 0.10 ▲ 1.67 6,000 6,100 5,900 10,800 65,880,000
23/01/2015 6,000 0.30 ▲ 5.26 5,900 6,100 5,500 25,500 153,000,000
22/01/2015 5,700 0.00 ■■ 0.00 5,900 5,900 5,500 6,700 38,190,000
21/01/2015 5,700 0.00 ■■ 0.00 6,100 6,100 5,600 10,600 60,420,000
20/01/2015 5,700 0.00 ■■ 0.00 5,800 5,800 5,600 16,000 91,200,000
19/01/2015 5,700 0.00 ■■ 0.00 5,800 5,800 5,700 1,500 8,550,000
16/01/2015 5,700 -0.20 ▼ -3.39 6,000 6,000 5,700 2,000 11,400,000
15/01/2015 5,900 0.00 ■■ 0.00 6,200 6,200 5,900 1,100 6,490,000
14/01/2015 5,900 0.00 ■■ 0.00 5,900 5,900 5,800 2,100 12,390,000
13/01/2015 5,900 -0.10 ▼ -1.67 5,900 5,900 5,600 3,400 20,060,000
12/01/2015 6,000 -0.20 ▼ -3.23 6,200 6,200 5,800 3,200 19,200,000
09/01/2015 6,200 0.20 ▲ 3.33 6,400 6,400 6,200 680 4,216,000
08/01/2015 6,000 0.10 ▲ 1.69 6,000 6,000 5,700 2,300 13,800,000
07/01/2015 5,900 0.00 ■■ 0.00 6,000 6,000 5,900 900 5,310,000
06/01/2015 5,900 -0.10 ▼ -1.67 6,000 6,000 5,900 9,300 54,870,000
05/01/2015 6,000 0.00 ■■ 0.00 6,100 6,100 6,000 2,400 14,400,000
31/12/2014 6,000 0.10 ▲ 1.69 5,900 6,000 5,900 1,100 6,600,000
30/12/2014 5,900 -0.50 ▼ -7.81 5,800 5,900 5,800 1,200 7,080,000
29/12/2014 6,400 0.50 ▲ 8.47 6,400 6,400 6,400 100 640,000
26/12/2014 5,900 -0.30 ▼ -4.84 5,600 6,000 5,600 300 1,770,000
25/12/2014 6,200 0.20 ▲ 3.33 6,200 6,200 6,200 200 1,240,000
24/12/2014 6,000 0.20 ▲ 3.45 5,900 6,000 5,900 7,700 46,200,000
23/12/2014 5,800 0.00 ■■ 0.00 6,000 6,000 5,700 2,500 14,500,000
22/12/2014 5,800 0.00 ■■ 0.00 6,000 6,000 5,800 22,100 128,180,000
19/12/2014 5,800 -0.20 ▼ -3.33 6,000 6,000 5,800 2,100 12,180,000
18/12/2014 6,000 0.00 ■■ 0.00 5,800 6,000 5,700 1,400 8,400,000
17/12/2014 6,000 0.20 ▲ 3.45 6,000 6,000 6,000 700 4,200,000
16/12/2014 5,800 -0.10 ▼ -1.69 5,900 6,100 5,800 18,000 104,400,000
15/12/2014 5,900 -0.20 ▼ -3.28 6,100 6,100 5,900 400 2,360,000
12/12/2014 6,100 0.10 ▲ 1.67 6,300 6,300 5,900 900 5,490,000
11/12/2014 6,000 0.00 ■■ 0.00 5,900 6,000 5,900 11,600 69,600,000
10/12/2014 6,000 0.20 ▲ 3.45 6,200 6,200 5,800 5,620 33,720,000
09/12/2014 5,800 -0.30 ▼ -4.92 6,500 6,500 5,800 21,800 126,440,000
08/12/2014 6,100 -0.10 ▼ -1.61 6,200 6,200 5,900 32,500 198,250,000
05/12/2014 6,200 -0.20 ▼ -3.12 6,100 6,300 6,100 18,700 115,940,000
04/12/2014 6,400 0.00 ■■ 0.00 6,200 6,400 6,100 24,400 156,160,000
03/12/2014 6,400 0.00 ■■ 0.00 6,300 6,600 6,000 29,700 190,080,000
02/12/2014 6,400 0.20 ▲ 3.23 6,500 6,500 6,400 19,200 122,880,000
01/12/2014 6,200 0.50 ▲ 8.77 6,100 6,200 6,000 19,000 117,800,000
28/11/2014 5,700 0.00 ■■ 0.00 5,700 5,700 5,400 11,000 62,700,000
27/11/2014 5,700 0.00 ■■ 0.00 5,600 5,700 5,600 3,700 21,090,000
26/11/2014 5,700 0.20 ▲ 3.64 6,000 6,000 5,600 6,800 38,760,000
25/11/2014 5,500 -0.40 ▼ -6.78 6,000 6,200 5,500 4,900 26,950,000
24/11/2014 5,900 0.40 ▲ 7.27 5,700 6,000 5,500 19,060 112,454,000
21/11/2014 5,500 0.30 ▲ 5.77 5,300 5,700 5,300 18,400 101,200,000
20/11/2014 5,200 -0.10 ▼ -1.89 5,300 5,300 5,200 400 2,080,000
19/11/2014 5,300 0.10 ▲ 1.92 5,200 5,300 5,200 19,000 100,700,000
18/11/2014 5,200 0.10 ▲ 1.96 5,500 5,500 5,200 5,600 29,120,000
17/11/2014 5,100 -0.10 ▼ -1.92 5,200 5,200 5,100 11,600 59,160,000
14/11/2014 5,200 -0.10 ▼ -1.89 5,200 5,200 5,200 4,000 20,800,000
13/11/2014 5,300 0.30 ▲ 6.00 5,200 5,300 5,100 13,900 73,670,000
12/11/2014 5,000 -0.20 ▼ -3.85 5,300 5,300 5,000 5,200 26,000,000
11/11/2014 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 1,500 7,800,000
10/11/2014 5,200 0.10 ▲ 1.96 5,100 5,200 5,100 8,200 42,640,000
07/11/2014 5,100 -0.10 ▼ -1.92 5,100 5,200 5,000 23,200 118,320,000
06/11/2014 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 0 0
05/11/2014 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 100 520,000
04/11/2014 5,200 0.10 ▲ 1.96 5,200 5,200 5,200 100 520,000
03/11/2014 5,100 0.10 ▲ 2.00 5,100 5,100 5,100 100 510,000
31/10/2014 5,000 -0.10 ▼ -1.96 5,300 5,300 5,000 5,100 25,500,000
30/10/2014 5,100 -0.20 ▼ -3.77 5,000 5,100 5,000 1,300 6,630,000
29/10/2014 5,300 -0.10 ▼ -1.85 5,100 5,300 5,100 200 1,060,000
28/10/2014 5,400 0.40 ▲ 8.00 5,400 5,400 5,400 100 540,000
27/10/2014 5,000 0.00 ■■ 0.00 5,400 5,400 4,800 1,000 5,000,000
24/10/2014 5,000 -0.30 ▼ -5.66 5,600 5,600 5,000 7,200 36,000,000
23/10/2014 5,300 -0.10 ▼ -1.85 5,300 5,300 5,300 100 530,000
22/10/2014 5,400 0.40 ▲ 8.00 5,400 5,400 5,400 100 540,000
21/10/2014 5,000 0.20 ▲ 4.17 5,100 5,100 5,000 200 1,000,000
20/10/2014 4,800 -0.20 ▼ -4.00 5,000 5,200 4,800 3,500 16,800,000
17/10/2014 5,000 0.20 ▲ 4.17 5,000 5,000 4,900 1,620 8,100,000
16/10/2014 4,800 -0.20 ▼ -4.00 5,300 5,300 4,800 800 3,840,000
15/10/2014 5,000 0.00 ■■ 0.00 5,400 5,400 4,900 2,400 12,000,000
14/10/2014 5,000 -0.30 ▼ -5.66 5,300 5,300 5,000 4,280 21,400,000
13/10/2014 5,300 0.30 ▲ 6.00 5,400 5,400 5,000 9,100 48,230,000
10/10/2014 5,000 -0.30 ▼ -5.66 5,300 5,300 5,000 2,900 14,500,000
09/10/2014 5,300 -0.10 ▼ -1.85 5,600 5,600 5,100 1,900 10,070,000
08/10/2014 5,400 0.20 ▲ 3.85 5,600 5,600 5,200 4,400 23,760,000
07/10/2014 5,200 0.00 ■■ 0.00 5,400 5,400 4,900 11,900 61,880,000
06/10/2014 5,200 -0.20 ▼ -3.70 5,800 5,800 5,200 200 1,040,000
03/10/2014 5,400 0.00 ■■ 0.00 5,400 5,400 5,400 100 540,000
02/10/2014 5,400 0.00 ■■ 0.00 5,500 5,500 5,000 2,200 11,880,000
01/10/2014 5,400 0.30 ▲ 5.88 5,500 5,500 5,000 38,000 205,200,000
30/09/2014 5,100 0.30 ▲ 6.25 5,100 5,100 4,800 10,400 53,040,000
29/09/2014 4,800 -0.40 ▼ -7.69 5,600 5,600 4,800 9,200 44,160,000
26/09/2014 5,200 0.10 ▲ 1.96 5,500 5,500 4,800 1,400 7,280,000
25/09/2014 5,100 -0.50 ▼ -8.93 6,000 6,000 5,100 1,100 5,610,000
24/09/2014 5,600 0.40 ▲ 7.69 5,600 5,600 5,600 100 560,000
23/09/2014 5,200 -0.30 ▼ -5.45 5,900 5,900 5,000 3,100 16,120,000
22/09/2014 5,500 0.40 ▲ 7.84 5,500 5,500 5,500 100 550,000
19/09/2014 5,100 0.00 ■■ 0.00 5,500 5,500 5,000 1,600 8,160,000
18/09/2014 5,100 -0.20 ▼ -3.77 5,600 5,600 5,100 22,500 114,750,000
17/09/2014 5,300 0.10 ▲ 1.92 5,600 5,600 5,200 8,500 45,050,000
16/09/2014 5,200 0.00 ■■ 0.00 5,600 5,600 4,900 11,000 57,200,000
15/09/2014 5,200 -0.10 ▼ -1.89 5,700 5,700 4,900 11,100 57,720,000
12/09/2014 5,300 -0.50 ▼ -8.62 5,800 5,800 5,300 3,000 15,900,000
11/09/2014 5,800 0.40 ▲ 7.41 5,800 5,800 5,800 100 580,000
10/09/2014 5,400 0.10 ▲ 1.89 5,700 5,700 5,300 300 1,620,000
09/09/2014 5,300 -0.50 ▼ -8.62 6,200 6,200 5,300 1,600 8,480,000
08/09/2014 5,800 0.40 ▲ 7.41 5,800 5,800 5,800 100 580,000
05/09/2014 5,400 0.00 ■■ 0.00 5,600 5,600 4,900 900 4,860,000
04/09/2014 5,400 0.40 ▲ 8.00 5,400 5,400 5,400 100 540,000
03/09/2014 5,000 -0.30 ▼ -5.66 5,700 5,700 5,000 2,200 11,000,000
29/08/2014 5,300 0.10 ▲ 1.92 5,400 5,400 4,800 1,700 9,010,000
28/08/2014 5,200 0.00 ■■ 0.00 5,400 5,400 4,800 13,400 69,680,000
27/08/2014 5,200 0.30 ▲ 6.12 5,200 5,200 5,000 1,000 5,200,000
26/08/2014 4,900 -0.50 ▼ -9.26 5,600 5,600 4,900 10,000 49,000,000
25/08/2014 5,400 0.40 ▲ 8.00 5,400 5,400 5,400 100 540,000
22/08/2014 5,000 -0.40 ▼ -7.41 4,900 5,300 4,900 6,200 31,000,000
21/08/2014 5,400 0.00 ■■ 0.00 5,400 5,400 5,400 0 0
20/08/2014 5,400 0.40 ▲ 8.00 5,400 5,400 5,400 600 3,240,000
19/08/2014 5,000 -0.20 ▼ -3.85 5,600 5,600 4,700 5,200 26,000,000
18/08/2014 5,200 0.30 ▲ 6.12 5,200 5,200 4,700 1,400 7,280,000
15/08/2014 4,900 -0.10 ▼ -2.00 5,400 5,400 4,900 1,700 8,330,000
14/08/2014 5,000 -0.50 ▼ -9.09 5,900 5,900 5,000 4,400 22,000,000
13/08/2014 5,500 -0.60 ▼ -9.84 6,200 6,200 5,500 300 1,650,000
12/08/2014 6,100 0.40 ▲ 7.02 6,100 6,100 6,100 100 610,000
11/08/2014 5,700 0.30 ▲ 5.56 5,700 5,700 5,700 100 570,000
08/08/2014 5,400 -0.30 ▼ -5.26 6,100 6,100 5,400 1,200 6,480,000
07/08/2014 5,700 0.20 ▲ 3.64 5,700 5,700 5,700 100 570,000
06/08/2014 5,500 0.30 ▲ 5.77 5,500 5,500 5,500 100 550,000
05/08/2014 5,200 0.00 ■■ 0.00 5,600 5,600 5,000 9,810 51,012,000
04/08/2014 5,200 0.20 ▲ 4.00 5,400 5,400 4,600 700 3,640,000
01/08/2014 5,000 -0.30 ▼ -5.66 5,700 5,700 4,900 2,100 10,500,000
31/07/2014 5,300 -0.10 ▼ -1.85 5,700 5,700 5,200 1,290 6,837,000
30/07/2014 5,400 0.40 ▲ 8.00 5,400 5,400 5,400 100 540,000
29/07/2014 5,000 -0.10 ▼ -1.96 5,500 5,500 5,000 2,100 10,500,000
28/07/2014 5,100 -0.40 ▼ -7.27 5,900 5,900 5,000 1,600 8,160,000
25/07/2014 5,500 0.40 ▲ 7.84 5,500 5,500 5,500 100 550,000
24/07/2014 5,100 -0.20 ▼ -3.77 5,000 5,300 4,800 2,400 12,240,000
23/07/2014 5,300 0.10 ▲ 1.92 5,300 5,300 5,300 100 530,000
22/07/2014 5,200 -0.10 ▼ -1.89 5,300 5,300 5,000 1,200 6,240,000
21/07/2014 5,300 -0.30 ▼ -5.36 5,300 5,300 5,300 100 530,000
18/07/2014 5,600 0.40 ▲ 7.69 5,600 5,600 5,600 100 560,000
17/07/2014 5,200 -0.10 ▼ -1.89 5,300 5,300 4,900 700 3,640,000
16/07/2014 5,300 0.00 ■■ 0.00 5,700 5,700 5,100 3,000 15,900,000
15/07/2014 5,300 0.00 ■■ 0.00 5,700 5,700 5,300 200 1,060,000
14/07/2014 5,300 -0.40 ▼ -7.02 5,700 5,700 5,200 3,900 20,670,000
11/07/2014 5,700 0.40 ▲ 7.55 5,700 5,700 5,700 100 570,000
10/07/2014 5,300 0.10 ▲ 1.92 5,200 5,300 5,200 420 2,226,000
09/07/2014 5,200 0.20 ▲ 4.00 5,400 5,400 5,000 50,200 261,040,000
08/07/2014 5,000 0.00 ■■ 0.00 5,300 5,300 4,900 2,600 13,000,000
07/07/2014 5,000 -0.40 ▼ -7.41 5,800 5,800 5,000 2,400 12,000,000
04/07/2014 5,400 0.10 ▲ 1.89 5,700 5,700 5,400 600 3,240,000
03/07/2014 5,300 0.10 ▲ 1.92 5,600 5,600 5,100 1,400 7,420,000
02/07/2014 5,200 -0.30 ▼ -5.45 5,800 5,800 5,100 3,500 18,200,000
01/07/2014 5,500 -0.40 ▼ -6.78 6,100 6,100 5,500 200 1,100,000
30/06/2014 5,900 0.40 ▲ 7.27 5,900 5,900 5,900 100 590,000
27/06/2014 5,500 0.10 ▲ 1.85 5,500 5,500 5,500 100 550,000
26/06/2014 5,400 0.00 ■■ 0.00 5,800 5,800 5,000 1,300 7,020,000
25/06/2014 5,400 0.10 ▲ 1.89 5,300 5,400 5,300 500 2,700,000
24/06/2014 5,300 -0.50 ▼ -8.62 6,100 6,100 5,300 200 1,060,000
23/06/2014 5,800 0.40 ▲ 7.41 5,800 5,800 5,800 100 580,000
20/06/2014 5,400 -0.30 ▼ -5.26 6,100 6,100 5,300 1,600 8,640,000
19/06/2014 5,700 0.30 ▲ 5.56 5,700 5,700 5,700 100 570,000
18/06/2014 5,400 0.30 ▲ 5.88 5,100 5,500 5,100 1,400 7,560,000
17/06/2014 5,100 -0.50 ▼ -8.93 6,000 6,000 5,100 900 4,590,000
16/06/2014 5,600 -0.60 ▼ -9.68 6,700 6,700 5,600 800 4,480,000
13/06/2014 6,200 -0.60 ▼ -8.82 7,300 7,300 6,200 200 1,240,000
12/06/2014 6,800 0.00 ■■ 0.00 6,800 6,800 6,800 0 0
11/06/2014 6,800 -0.20 ▼ -2.86 6,800 6,800 6,800 100 680,000
10/06/2014 7,000 0.40 ▲ 6.06 7,000 7,000 7,000 100 700,000
09/06/2014 6,600 0.40 ▲ 6.45 6,600 6,600 6,600 100 660,000
06/06/2014 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 100 620,000
05/06/2014 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 100 620,000
04/06/2014 6,200 0.40 ▲ 6.90 6,200 6,200 6,200 100 620,000
03/06/2014 5,800 0.10 ▲ 1.75 5,900 5,900 5,300 400 2,320,000
02/06/2014 5,700 0.40 ▲ 7.55 5,700 5,700 5,700 100 570,000
30/05/2014 5,300 -0.40 ▼ -7.02 6,100 6,100 5,200 1,100 5,830,000
29/05/2014 5,700 -0.60 ▼ -9.52 6,500 6,500 5,700 5,700 32,490,000
28/05/2014 6,300 -0.60 ▼ -8.70 7,400 7,400 6,300 1,300 8,190,000
27/05/2014 6,900 -0.30 ▼ -4.17 7,800 7,800 6,500 2,400 16,560,000
26/05/2014 7,200 0.40 ▲ 5.88 7,200 7,200 7,200 100 720,000
23/05/2014 6,800 0.20 ▲ 3.03 6,800 6,800 6,800 100 680,000
22/05/2014 6,600 -0.70 ▼ -9.59 7,600 7,600 6,600 6,300 41,580,000
21/05/2014 7,300 0.50 ▲ 7.35 7,300 7,300 7,300 100 730,000
20/05/2014 6,800 -0.70 ▼ -9.33 7,700 7,700 6,800 400 2,720,000
19/05/2014 7,500 -0.30 ▼ -3.85 8,000 8,000 7,500 700 5,250,000
16/05/2014 7,800 0.50 ▲ 6.85 7,800 7,800 7,800 100 780,000
15/05/2014 7,300 0.10 ▲ 1.39 7,300 7,300 7,300 100 730,000
14/05/2014 7,200 0.30 ▲ 4.35 7,200 7,200 7,200 100 720,000
13/05/2014 6,900 -0.30 ▼ -4.17 6,900 6,900 6,900 100 690,000
12/05/2014 7,200 0.50 ▲ 7.46 7,200 7,200 7,200 100 720,000
09/05/2014 6,700 0.50 ▲ 8.06 6,700 6,700 6,700 100 670,000
08/05/2014 6,200 -0.10 ▼ -1.59 6,400 6,400 5,700 300 1,860,000
07/05/2014 6,300 0.40 ▲ 6.78 6,300 6,300 5,400 500 3,150,000
06/05/2014 5,900 -0.40 ▼ -6.35 5,700 5,900 5,700 400 2,360,000
05/05/2014 6,300 0.20 ▲ 3.28 6,300 6,300 6,300 100 630,000
29/04/2014 6,100 0.30 ▲ 5.17 6,100 6,100 6,100 100 610,000
28/04/2014 5,800 0.40 ▲ 7.41 5,800 5,800 5,800 100 580,000
25/04/2014 5,400 -0.60 ▼ -10.00 5,600 5,600 5,400 4,700 25,380,000
24/04/2014 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 0 0
23/04/2014 6,000 -0.30 ▼ -4.76 6,000 6,000 5,700 4,600 27,600,000
22/04/2014 6,300 -0.60 ▼ -8.70 6,300 6,300 6,300 100 630,000
21/04/2014 6,900 0.00 ■■ 0.00 6,900 6,900 6,900 0 0
18/04/2014 6,900 -0.40 ▼ -5.48 7,900 7,900 6,900 200 1,380,000
17/04/2014 7,300 0.50 ▲ 7.35 7,300 7,300 7,300 100 730,000
16/04/2014 6,800 -0.50 ▼ -6.85 6,800 6,800 6,800 200 1,360,000
15/04/2014 7,300 0.50 ▲ 7.35 7,300 7,300 7,300 100 730,000
14/04/2014 6,800 0.30 ▲ 4.62 6,800 6,800 6,800 100 680,000
11/04/2014 6,500 0.30 ▲ 4.84 6,700 6,700 6,500 1,100 7,150,000
10/04/2014 6,200 -0.60 ▼ -8.82 7,300 7,300 6,200 4,400 27,280,000
08/04/2014 6,800 -0.20 ▼ -2.86 7,600 7,600 6,800 200 1,360,000
07/04/2014 7,000 0.30 ▲ 4.48 7,000 7,000 7,000 100 700,000
04/04/2014 6,700 -0.30 ▼ -4.29 7,000 7,000 6,300 700 4,690,000
03/04/2014 7,000 0.50 ▲ 7.69 7,000 7,000 7,000 100 700,000
02/04/2014 6,500 -0.10 ▼ -1.52 6,600 6,600 6,000 5,400 35,100,000
01/04/2014 6,600 0.00 ■■ 0.00 6,600 6,600 6,200 1,900 12,540,000
31/03/2014 6,600 -0.40 ▼ -5.71 7,600 7,600 6,400 3,900 25,740,000
28/03/2014 7,000 0.10 ▲ 1.45 7,400 7,400 6,600 1,240 8,680,000
27/03/2014 6,900 0.30 ▲ 4.55 7,000 7,000 6,700 360 2,484,000
26/03/2014 6,600 -0.10 ▼ -1.49 7,000 7,000 6,300 4,040 26,664,000
25/03/2014 6,700 -0.40 ▼ -5.63 7,200 7,200 6,700 7,900 52,930,000
24/03/2014 7,100 0.30 ▲ 4.41 6,800 7,100 6,500 20,700 146,970,000
21/03/2014 6,800 0.40 ▲ 6.25 6,900 6,900 6,400 15,914 108,215,200
20/03/2014 6,400 0.10 ▲ 1.59 6,300 6,400 6,300 15,300 97,920,000
19/03/2014 6,300 0.00 ■■ 0.00 6,500 6,500 6,200 6,110 38,493,000
18/03/2014 6,300 0.20 ▲ 3.28 6,600 6,600 6,000 11,760 74,088,000
17/03/2014 6,100 0.10 ▲ 1.67 6,000 6,100 5,900 36,240 221,064,000
14/03/2014 6,000 -0.10 ▼ -1.64 6,400 6,400 6,000 2,600 15,600,000
13/03/2014 6,100 0.00 ■■ 0.00 6,000 6,100 6,000 20,700 126,270,000
12/03/2014 6,100 0.00 ■■ 0.00 6,400 6,400 5,700 11,370 69,357,000
11/03/2014 6,100 0.30 ▲ 5.17 6,200 6,200 5,900 11,700 71,370,000
10/03/2014 5,800 -0.40 ▼ -6.45 6,700 6,700 5,800 1,600 9,280,000
07/03/2014 6,200 0.50 ▲ 8.77 6,100 6,200 6,100 24,170 149,854,000
06/03/2014 5,700 -0.30 ▼ -5.00 6,400 6,400 5,700 5,800 33,060,000
05/03/2014 6,000 0.20 ▲ 3.45 6,000 6,000 5,800 3,300 19,800,000
04/03/2014 5,800 -0.30 ▼ -4.92 6,100 6,100 5,500 1,200 6,960,000
03/03/2014 6,100 0.30 ▲ 5.17 6,100 6,100 6,100 100 610,000
28/02/2014 5,800 0.10 ▲ 1.75 6,100 6,100 5,700 300 1,740,000
27/02/2014 5,700 -0.30 ▼ -5.00 6,000 6,000 5,700 16,300 92,910,000
26/02/2014 6,000 0.00 ■■ 0.00 6,000 6,000 5,800 4,300 25,800,000
25/02/2014 6,000 0.00 ■■ 0.00 6,500 6,500 5,800 2,790 16,740,000
24/02/2014 6,000 0.50 ▲ 9.09 5,900 6,000 5,700 45,300 271,800,000
21/02/2014 5,500 -0.10 ▼ -1.79 6,000 6,000 5,300 33,100 182,050,000
20/02/2014 5,600 0.00 ■■ 0.00 6,000 6,100 5,500 63,500 355,600,000
19/02/2014 5,600 0.50 ▲ 9.80 5,500 5,600 5,300 42,900 240,240,000
18/02/2014 5,100 0.40 ▲ 8.51 4,900 5,100 4,800 40,210 205,071,000
17/02/2014 4,700 -0.10 ▼ -2.08 5,100 5,100 4,700 3,600 16,920,000
14/02/2014 4,800 0.10 ▲ 2.13 4,900 4,900 4,300 1,600 7,680,000
13/02/2014 4,700 0.10 ▲ 2.17 4,800 4,800 4,300 39,100 183,770,000
12/02/2014 4,600 0.10 ▲ 2.22 4,800 4,800 4,500 24,500 112,700,000
11/02/2014 4,500 0.00 ■■ 0.00 4,700 4,800 4,500 1,300 5,850,000
10/02/2014 4,500 0.10 ▲ 2.27 4,700 4,700 4,500 300 1,350,000
07/02/2014 4,400 -0.40 ▼ -8.33 5,000 5,000 4,400 15,000 66,000,000
06/02/2014 4,800 0.30 ▲ 6.67 4,800 4,800 4,800 200 960,000
27/01/2014 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 100 450,000
24/01/2014 4,500 -0.10 ▼ -2.17 4,800 4,800 4,200 400 1,800,000
23/01/2014 4,600 -0.40 ▼ -8.00 5,400 5,400 4,600 6,100 28,060,000
22/01/2014 5,000 0.20 ▲ 4.17 5,000 5,000 5,000 100 500,000
21/01/2014 4,800 0.20 ▲ 4.35 4,800 4,800 4,800 100 480,000
20/01/2014 4,600 0.10 ▲ 2.22 4,600 4,600 4,600 100 460,000
17/01/2014 4,500 -0.10 ▼ -2.17 4,600 4,600 4,300 700 3,150,000
16/01/2014 4,600 -0.20 ▼ -4.17 4,900 4,900 4,500 1,800 8,280,000
15/01/2014 4,800 0.20 ▲ 4.35 4,800 4,800 4,800 100 480,000
14/01/2014 4,600 0.20 ▲ 4.55 4,400 4,700 4,300 12,300 56,580,000
13/01/2014 4,400 -0.10 ▼ -2.22 4,700 4,700 4,200 2,200 9,680,000
10/01/2014 4,500 0.10 ▲ 2.27 4,600 4,600 4,400 5,100 22,950,000
09/01/2014 4,400 0.10 ▲ 2.33 4,600 4,600 4,300 3,200 14,080,000
08/01/2014 4,300 -0.10 ▼ -2.27 4,600 4,600 4,200 9,500 40,850,000
07/01/2014 4,400 0.00 ■■ 0.00 4,500 4,500 4,100 1,400 6,160,000
06/01/2014 4,400 0.10 ▲ 2.33 4,600 4,600 4,400 2,100 9,240,000
03/01/2014 4,300 -0.10 ▼ -2.27 4,100 4,300 4,100 3,300 14,190,000
02/01/2014 4,400 -0.30 ▼ -6.38 5,000 5,000 4,300 8,000 35,200,000
31/12/2013 4,700 0.10 ▲ 2.17 4,700 4,700 4,700 100 470,000
30/12/2013 4,600 0.10 ▲ 2.22 4,800 4,800 4,100 1,900 8,740,000
27/12/2013 4,500 0.20 ▲ 4.65 4,500 4,500 4,500 100 450,000
26/12/2013 4,300 0.10 ▲ 2.38 4,500 4,500 4,100 1,900 8,170,000
25/12/2013 4,200 0.10 ▲ 2.44 4,400 4,400 4,200 300 1,260,000
24/12/2013 4,100 -0.30 ▼ -6.82 4,700 4,700 4,100 5,400 22,140,000
23/12/2013 4,400 -0.40 ▼ -8.33 4,600 4,600 4,400 300 1,320,000
20/12/2013 4,800 0.30 ▲ 6.67 4,800 4,800 4,800 100 480,000
19/12/2013 4,500 -0.10 ▼ -2.17 4,200 4,500 4,200 2,200 9,900,000
18/12/2013 4,600 0.30 ▲ 6.98 4,600 4,600 4,600 200 920,000
17/12/2013 4,300 -0.40 ▼ -8.51 5,000 5,000 4,300 3,570 15,351,000
16/12/2013 4,700 0.30 ▲ 6.82 4,600 4,700 4,600 1,000 4,700,000
13/12/2013 4,400 -0.40 ▼ -8.33 5,100 5,100 4,400 2,300 10,120,000
12/12/2013 4,800 0.30 ▲ 6.67 4,800 4,800 4,800 100 480,000
11/12/2013 4,500 0.00 ■■ 0.00 4,800 4,800 4,100 1,600 7,200,000
10/12/2013 4,500 0.00 ■■ 0.00 4,800 4,800 4,300 2,200 9,900,000
09/12/2013 4,500 -0.20 ▼ -4.26 5,000 5,000 4,300 3,500 15,750,000
06/12/2013 4,700 0.30 ▲ 6.82 4,700 4,700 4,700 100 470,000
05/12/2013 4,400 0.30 ▲ 7.32 4,400 4,400 4,400 200 880,000
04/12/2013 4,100 -0.20 ▼ -4.65 4,400 4,400 4,100 400 1,640,000
03/12/2013 4,300 0.00 ■■ 0.00 4,500 4,500 4,200 8,400 36,120,000
02/12/2013 4,300 0.00 ■■ 0.00 4,600 4,600 4,100 800 3,440,000
29/11/2013 4,300 0.20 ▲ 4.88 4,400 4,400 4,100 1,600 6,880,000
28/11/2013 4,100 -0.10 ▼ -2.38 4,500 4,500 4,100 5,800 23,780,000
27/11/2013 4,200 0.00 ■■ 0.00 4,500 4,500 3,900 6,430 27,006,000
26/11/2013 4,200 -0.20 ▼ -4.55 4,300 4,300 4,000 8,300 34,860,000
25/11/2013 4,400 -0.40 ▼ -8.33 4,500 4,500 4,400 5,300 23,320,000
22/11/2013 4,800 0.40 ▲ 9.09 4,800 4,800 4,800 170 816,000
21/11/2013 4,400 0.20 ▲ 4.76 4,600 4,600 4,200 7,200 31,680,000
20/11/2013 4,200 0.00 ■■ 0.00 4,500 4,500 4,100 19,400 81,480,000
19/11/2013 4,200 0.00 ■■ 0.00 4,500 4,500 4,000 3,500 14,700,000
18/11/2013 4,200 0.30 ▲ 7.69 4,100 4,200 4,000 13,500 56,700,000
15/11/2013 3,900 -0.10 ▼ -2.50 4,300 4,300 3,900 200 780,000
14/11/2013 4,000 0.00 ■■ 0.00 4,300 4,300 4,000 600 2,400,000
13/11/2013 4,000 -0.10 ▼ -2.44 4,400 4,400 4,000 3,600 14,400,000
12/11/2013 4,100 0.10 ▲ 2.50 4,300 4,300 4,000 3,400 13,940,000
11/11/2013 4,000 -0.10 ▼ -2.44 4,400 4,400 4,000 4,100 16,400,000
08/11/2013 4,100 -0.10 ▼ -2.38 4,000 4,200 3,800 4,470 18,327,000
07/11/2013 4,200 0.20 ▲ 5.00 4,200 4,300 3,900 9,300 39,060,000
06/11/2013 4,000 0.00 ■■ 0.00 4,300 4,300 3,800 300 1,200,000
05/11/2013 4,000 0.10 ▲ 2.56 4,100 4,100 3,900 8,000 32,000,000
04/11/2013 3,900 0.10 ▲ 2.63 4,000 4,000 3,500 24,300 94,770,000
01/11/2013 3,800 -0.30 ▼ -7.32 4,000 4,000 3,700 17,300 65,740,000
31/10/2013 4,100 0.00 ■■ 0.00 4,400 4,400 3,800 700 2,870,000
30/10/2013 4,100 0.20 ▲ 5.13 4,100 4,100 4,100 170 697,000
29/10/2013 3,900 -0.10 ▼ -2.50 3,600 3,900 3,600 34,400 134,160,000
28/10/2013 4,000 0.00 ■■ 0.00 4,300 4,300 3,900 500 2,000,000
25/10/2013 4,000 0.00 ■■ 0.00 4,300 4,300 3,600 900 3,600,000
24/10/2013 4,000 -0.30 ▼ -6.98 4,000 4,000 4,000 1,300 5,200,000
23/10/2013 4,300 0.30 ▲ 7.50 4,300 4,300 4,300 100 430,000
22/10/2013 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 100 400,000
21/10/2013 4,000 0.10 ▲ 2.56 4,100 4,100 3,600 3,600 14,400,000
18/10/2013 3,900 0.00 ■■ 0.00 4,100 4,100 3,900 2,400 9,360,000
17/10/2013 3,900 0.00 ■■ 0.00 4,100 4,100 3,600 600 2,340,000
16/10/2013 3,900 -0.40 ▼ -9.30 4,300 4,300 3,900 7,100 27,690,000
15/10/2013 4,300 0.30 ▲ 7.50 4,300 4,300 4,300 100 430,000
14/10/2013 4,000 -0.10 ▼ -2.44 4,400 4,400 3,700 300 1,200,000
11/10/2013 4,100 0.20 ▲ 5.13 4,100 4,100 4,100 100 410,000
10/10/2013 3,900 -0.40 ▼ -9.30 4,200 4,200 3,900 300 1,170,000
09/10/2013 4,300 0.30 ▲ 7.50 4,300 4,300 4,300 100 430,000
08/10/2013 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 0 0
07/10/2013 4,000 0.20 ▲ 5.26 4,000 4,000 4,000 100 400,000
04/10/2013 3,800 -0.20 ▼ -5.00 4,300 4,300 3,600 5,000 19,000,000
03/10/2013 4,000 0.00 ■■ 0.00 4,300 4,300 3,600 900 3,600,000
02/10/2013 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 100 400,000
01/10/2013 4,000 -0.10 ▼ -2.44 4,400 4,400 3,700 300 1,200,000
30/09/2013 4,100 0.00 ■■ 0.00 4,400 4,400 3,800 400 1,640,000
27/09/2013 4,100 0.20 ▲ 5.13 4,100 4,100 4,100 100 410,000
26/09/2013 3,900 0.00 ■■ 0.00 3,800 4,000 3,700 4,200 16,380,000
25/09/2013 3,900 -0.40 ▼ -9.30 3,900 4,100 3,900 1,200 4,680,000
24/09/2013 4,300 -0.10 ▼ -2.27 4,300 4,300 4,300 100 430,000
23/09/2013 4,400 0.30 ▲ 7.32 4,400 4,400 4,400 100 440,000
20/09/2013 4,100 -0.40 ▼ -8.89 4,300 4,300 4,100 200 820,000
19/09/2013 4,500 0.30 ▲ 7.14 4,500 4,500 4,500 100 450,000
18/09/2013 4,200 0.00 ■■ 0.00 4,500 4,500 4,000 400 1,680,000
17/09/2013 4,200 -0.40 ▼ -8.70 4,600 4,600 4,200 300 1,260,000
16/09/2013 4,600 0.30 ▲ 6.98 4,600 4,600 4,600 100 460,000
13/09/2013 4,300 0.30 ▲ 7.50 4,300 4,300 4,300 100 430,000
12/09/2013 4,000 -0.30 ▼ -6.98 4,500 4,500 4,000 2,100 8,400,000
11/09/2013 4,300 0.30 ▲ 7.50 4,300 4,300 4,300 100 430,000
10/09/2013 4,000 -0.30 ▼ -6.98 4,300 4,300 4,000 200 800,000
09/09/2013 4,300 0.30 ▲ 7.50 4,300 4,300 4,300 100 430,000
06/09/2013 4,000 0.00 ■■ 0.00 4,000 4,000 3,800 4,100 16,400,000
05/09/2013 4,000 -0.30 ▼ -6.98 4,600 4,600 4,000 3,400 13,600,000
04/09/2013 4,300 0.30 ▲ 7.50 4,300 4,300 4,300 300 1,290,000
03/09/2013 4,000 -0.40 ▼ -9.09 4,000 4,000 4,000 500 2,000,000
30/08/2013 4,400 0.00 ■■ 0.00 4,400 4,400 4,400 100 440,000
29/08/2013 4,400 0.00 ■■ 0.00 4,400 4,400 4,400 100 440,000
28/08/2013 4,400 0.00 ■■ 0.00 4,400 4,400 4,400 100 440,000
27/08/2013 4,400 -0.20 ▼ -4.35 4,700 4,700 4,200 1,200 5,280,000
26/08/2013 4,600 0.00 ■■ 0.00 4,700 4,700 4,200 1,400 6,440,000
23/08/2013 4,600 0.00 ■■ 0.00 4,600 4,600 4,600 0 0
22/08/2013 4,600 0.30 ▲ 6.98 4,600 4,600 4,600 100 460,000
21/08/2013 4,300 0.00 ■■ 0.00 4,300 4,300 4,300 100 430,000
20/08/2013 4,300 -0.40 ▼ -8.51 4,500 4,500 4,300 2,100 9,030,000
19/08/2013 4,700 0.30 ▲ 6.82 4,700 4,700 4,700 100 470,000
16/08/2013 4,400 -0.20 ▼ -4.35 4,400 4,400 4,200 3,400 14,960,000
15/08/2013 4,600 0.20 ▲ 4.55 4,600 4,600 4,600 100 460,000
14/08/2013 4,400 0.00 ■■ 0.00 4,400 4,400 4,400 0 0
13/08/2013 4,400 0.00 ■■ 0.00 4,400 4,400 4,400 0 0
12/08/2013 4,400 0.00 ■■ 0.00 4,400 4,400 4,400 0 0
09/08/2013 4,400 -0.40 ▼ -8.33 4,400 4,400 4,400 1,000 4,400,000
08/08/2013 4,800 -0.30 ▼ -5.88 4,600 4,800 4,600 300 1,440,000
07/08/2013 5,100 0.30 ▲ 6.25 5,100 5,100 5,100 100 510,000
06/08/2013 4,800 0.30 ▲ 6.67 4,800 4,800 4,800 100 480,000
05/08/2013 4,500 0.10 ▲ 2.27 4,500 4,500 4,500 100 450,000
02/08/2013 4,400 0.00 ■■ 0.00 4,200 4,400 4,200 300 1,320,000
01/08/2013 4,400 0.10 ▲ 2.33 4,400 4,400 4,400 100 440,000
31/07/2013 4,300 0.30 ▲ 7.50 4,300 4,300 4,300 100 430,000
30/07/2013 4,000 0.20 ▲ 5.26 4,000 4,000 3,500 1,000 4,000,000
29/07/2013 3,800 -0.10 ▼ -2.56 4,100 4,100 3,800 200 760,000
26/07/2013 3,900 -0.30 ▼ -7.14 4,500 4,500 3,900 600 2,340,000
25/07/2013 4,200 -0.20 ▼ -4.55 4,400 4,400 4,200 200 840,000
24/07/2013 4,400 0.00 ■■ 0.00 4,400 4,400 4,400 100 440,000
23/07/2013 4,400 0.10 ▲ 2.33 4,400 4,400 4,400 100 440,000
22/07/2013 4,300 -0.20 ▼ -4.44 4,800 4,800 4,300 300 1,290,000
19/07/2013 4,500 0.30 ▲ 7.14 4,500 4,500 4,500 100 450,000
18/07/2013 4,200 -0.10 ▼ -2.33 4,300 4,300 4,100 300 1,260,000
17/07/2013 4,300 0.00 ■■ 0.00 4,400 4,400 3,900 1,700 7,310,000
16/07/2013 4,300 0.30 ▲ 7.50 4,300 4,300 4,300 200 860,000
15/07/2013 4,000 -0.30 ▼ -6.98 4,600 4,600 3,900 1,900 7,600,000
12/07/2013 4,300 0.00 ■■ 0.00 4,300 4,300 4,300 300 1,290,000
11/07/2013 4,300 0.00 ■■ 0.00 4,300 4,300 4,300 100 430,000
10/07/2013 4,300 0.00 ■■ 0.00 4,400 4,400 3,900 1,400 6,020,000
09/07/2013 4,300 0.10 ▲ 2.38 4,400 4,400 4,000 1,800 7,740,000
08/07/2013 4,200 0.20 ▲ 5.00 4,300 4,300 4,200 600 2,520,000
05/07/2013 4,000 0.10 ▲ 2.56 4,100 4,100 4,000 1,600 6,400,000
04/07/2013 3,900 -0.40 ▼ -9.30 4,400 4,400 3,900 300 1,170,000
03/07/2013 4,300 0.00 ■■ 0.00 4,400 4,400 3,900 2,700 11,610,000
02/07/2013 4,300 0.30 ▲ 7.50 4,300 4,300 4,300 600 2,580,000
01/07/2013 4,000 -0.40 ▼ -9.09 4,600 4,600 4,000 1,900 7,600,000
28/06/2013 4,400 -0.10 ▼ -2.22 4,400 4,400 4,400 100 440,000
27/06/2013 4,500 0.00 ■■ 0.00 4,500 4,500 4,100 21,400 96,300,000
26/06/2013 4,500 0.20 ▲ 4.65 4,500 4,500 4,000 5,700 25,650,000
25/06/2013 4,300 0.00 ■■ 0.00 4,500 4,500 4,100 3,300 14,190,000
24/06/2013 4,300 -0.40 ▼ -8.51 4,600 4,600 4,300 10,300 44,290,000
21/06/2013 4,700 0.20 ▲ 4.44 4,700 4,700 4,700 100 470,000
20/06/2013 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 100 450,000
19/06/2013 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 100 450,000
18/06/2013 4,500 -0.20 ▼ -4.26 4,600 4,600 4,300 1,200 5,400,000
17/06/2013 4,700 0.30 ▲ 6.82 4,700 4,700 4,700 100 470,000
14/06/2013 4,400 0.00 ■■ 0.00 4,400 4,400 4,300 2,000 8,800,000
13/06/2013 4,400 -0.20 ▼ -4.35 4,600 4,600 4,400 200 880,000
12/06/2013 4,600 0.00 ■■ 0.00 4,600 4,600 4,200 4,500 20,700,000
11/06/2013 4,600 0.10 ▲ 2.22 4,600 4,600 4,600 100 460,000
10/06/2013 4,500 0.00 ■■ 0.00 4,500 4,500 4,200 1,400 6,300,000
07/06/2013 4,500 0.00 ■■ 0.00 4,700 4,700 4,200 400 1,800,000
06/06/2013 4,500 -0.20 ▼ -4.26 4,700 4,700 4,300 10,500 47,250,000
05/06/2013 4,700 0.00 ■■ 0.00 4,700 4,700 4,700 100 470,000
04/06/2013 4,700 0.20 ▲ 4.44 4,700 4,700 4,200 3,000 14,100,000
03/06/2013 4,500 -0.50 ▼ -10.00 4,500 4,800 4,500 4,200 18,900,000
31/05/2013 5,000 0.30 ▲ 6.38 5,000 5,000 5,000 200 1,000,000
30/05/2013 4,700 0.00 ■■ 0.00 4,700 4,700 4,700 0 0
29/05/2013 4,700 0.10 ▲ 2.17 4,900 4,900 4,300 1,700 7,990,000
28/05/2013 4,600 -0.50 ▼ -9.80 5,500 5,500 4,600 2,200 10,120,000
27/05/2013 5,100 0.30 ▲ 6.25 5,100 5,100 5,100 300 1,530,000
24/05/2013 4,800 -0.20 ▼ -4.00 4,500 4,800 4,500 2,200 10,560,000
23/05/2013 5,000 -0.50 ▼ -9.09 5,900 5,900 5,000 200 1,000,000
22/05/2013 5,500 -0.60 ▼ -9.84 6,100 6,100 5,500 1,500 8,250,000
21/05/2013 6,100 -0.60 ▼ -8.96 6,100 6,100 6,100 1,100 6,710,000
20/05/2013 6,700 0.00 ■■ 0.00 6,700 6,700 6,700 0 0
17/05/2013 6,700 0.00 ■■ 0.00 6,700 6,700 6,700 0 0
16/05/2013 6,700 0.50 ▲ 8.06 6,700 6,700 6,700 100 670,000
15/05/2013 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 0 0
14/05/2013 6,200 0.20 ▲ 3.33 6,000 6,200 6,000 400 2,480,000
13/05/2013 6,000 0.10 ▲ 1.69 6,000 6,000 6,000 200 1,200,000
10/05/2013 5,900 0.40 ▲ 7.27 5,900 5,900 5,900 200 1,180,000
09/05/2013 5,500 0.40 ▲ 7.84 5,500 5,500 5,500 100 550,000
08/05/2013 5,100 0.30 ▲ 6.25 5,100 5,100 5,100 100 510,000
07/05/2013 4,800 0.00 ■■ 0.00 4,800 4,800 4,800 200 960,000
06/05/2013 4,800 0.30 ▲ 6.67 4,800 4,800 4,700 1,200 5,760,000
03/05/2013 4,500 0.30 ▲ 7.14 4,500 4,500 4,500 100 450,000
02/05/2013 4,200 -0.30 ▼ -6.67 4,500 4,500 4,200 200 840,000
26/04/2013 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 100 450,000
25/04/2013 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 100 450,000
24/04/2013 4,500 0.10 ▲ 2.27 4,500 4,500 4,000 1,400 6,300,000
23/04/2013 4,400 -0.10 ▼ -2.22 4,400 4,400 4,400 200 880,000
22/04/2013 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 100 450,000
18/04/2013 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 100 450,000
17/04/2013 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 100 450,000
16/04/2013 4,500 0.10 ▲ 2.27 4,300 4,500 4,300 300 1,350,000
15/04/2013 4,400 -0.10 ▼ -2.22 4,400 4,400 4,400 1,500 6,600,000
12/04/2013 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 2,500 11,250,000
11/04/2013 4,500 0.10 ▲ 2.27 4,500 4,500 4,500 100 450,000
10/04/2013 4,400 0.40 ▲ 10.00 4,300 4,400 4,300 5,200 22,880,000
09/04/2013 4,000 -0.40 ▼ -9.09 4,100 4,100 4,000 16,200 64,800,000
08/04/2013 4,400 -0.20 ▼ -4.35 4,600 4,600 4,200 6,000 26,400,000
05/04/2013 4,600 0.30 ▲ 6.98 4,300 4,600 4,300 2,200 10,120,000
04/04/2013 4,300 -0.10 ▼ -2.27 4,300 4,300 4,300 2,200 9,460,000
03/04/2013 4,400 0.00 ■■ 0.00 4,200 4,400 4,200 600 2,640,000
02/04/2013 4,400 -0.10 ▼ -2.22 4,500 4,600 4,400 13,100 57,640,000
01/04/2013 4,500 0.00 ■■ 0.00 4,400 4,500 4,400 1,600 7,200,000
29/03/2013 4,500 0.00 ■■ 0.00 4,300 4,600 4,200 5,500 24,750,000
28/03/2013 4,500 0.00 ■■ 0.00 4,300 4,500 4,200 22,400 100,800,000
27/03/2013 4,500 -0.30 ▼ -6.25 4,600 4,800 4,500 6,200 27,900,000
26/03/2013 4,800 0.10 ▲ 2.13 4,800 4,800 4,800 700 3,360,000
25/03/2013 4,700 -0.20 ▼ -4.08 4,600 4,700 4,600 5,600 26,320,000
22/03/2013 4,900 0.00 ■■ 0.00 4,800 4,900 4,600 7,300 35,770,000
21/03/2013 4,900 0.00 ■■ 0.00 4,900 5,000 4,800 4,200 20,580,000
20/03/2013 4,900 -0.30 ▼ -5.77 5,100 5,100 4,700 27,900 136,710,000
19/03/2013 5,200 -0.30 ▼ -5.45 5,100 5,200 5,000 8,100 42,120,000
18/03/2013 5,500 -0.10 ▼ -1.79 5,800 5,800 5,100 14,000 77,000,000
15/03/2013 5,600 -0.60 ▼ -9.68 6,300 6,300 5,600 6,300 35,280,000
14/03/2013 6,200 0.40 ▲ 6.90 5,900 6,200 5,500 6,600 40,920,000
13/03/2013 5,800 0.00 ■■ 0.00 6,100 6,100 5,800 600 3,480,000
12/03/2013 5,800 -0.20 ▼ -3.33 6,000 6,100 5,800 600 3,480,000
11/03/2013 6,000 -0.30 ▼ -4.76 6,100 6,100 6,000 400 2,400,000
08/03/2013 6,300 -0.10 ▼ -1.56 6,300 6,300 6,300 100 630,000
07/03/2013 6,400 0.00 ■■ 0.00 6,400 6,400 6,400 0 0
06/03/2013 6,400 0.00 ■■ 0.00 6,400 6,400 6,300 600 3,840,000
05/03/2013 6,400 0.00 ■■ 0.00 6,400 6,400 6,400 0 0
04/03/2013 6,400 -0.10 ▼ -1.54 6,100 6,400 6,100 200 1,280,000
01/03/2013 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 400 2,600,000
28/02/2013 6,500 -0.20 ▼ -2.99 6,200 6,500 6,200 700 4,550,000
27/02/2013 6,700 0.00 ■■ 0.00 6,700 6,700 6,700 0 0
26/02/2013 6,700 0.10 ▲ 1.52 6,500 6,700 6,200 600 4,020,000
25/02/2013 6,600 0.00 ■■ 0.00 6,600 6,600 6,600 100 660,000
22/02/2013 6,600 0.30 ▲ 4.76 6,600 6,600 6,600 100 660,000
21/02/2013 6,300 0.00 ■■ 0.00 6,600 6,600 6,200 4,800 30,240,000
20/02/2013 6,300 -0.60 ▼ -8.70 6,400 6,700 6,300 2,300 14,490,000
19/02/2013 6,900 0.00 ■■ 0.00 6,900 6,900 6,900 0 0
18/02/2013 6,900 0.00 ■■ 0.00 7,000 7,000 6,900 200 1,380,000
08/02/2013 6,900 0.10 ▲ 1.47 6,900 6,900 6,900 100 690,000
07/02/2013 6,800 0.10 ▲ 1.49 6,700 6,800 6,500 1,400 9,520,000
06/02/2013 6,700 0.10 ▲ 1.52 6,600 6,700 6,600 200 1,340,000
05/02/2013 6,600 0.00 ■■ 0.00 6,600 6,600 6,600 100 660,000
04/02/2013 6,600 0.00 ■■ 0.00 6,600 6,600 6,600 0 0
01/02/2013 6,600 0.10 ▲ 1.54 6,000 6,600 6,000 2,100 13,860,000
31/01/2013 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 0 0
30/01/2013 6,500 -0.10 ▼ -1.52 6,700 6,700 6,100 400 2,600,000
29/01/2013 6,600 0.00 ■■ 0.00 6,600 6,600 6,600 100 660,000
28/01/2013 6,600 0.00 ■■ 0.00 6,600 6,600 6,600 0 0
25/01/2013 6,600 0.00 ■■ 0.00 6,500 6,600 6,100 500 3,300,000
24/01/2013 6,600 0.00 ■■ 0.00 6,600 6,600 6,600 0 0
23/01/2013 6,600 -0.10 ▼ -1.49 6,600 6,600 6,600 0 0
22/01/2013 6,700 0.10 ▲ 1.52 6,600 6,700 6,000 1,500 10,050,000
21/01/2013 6,600 0.40 ▲ 6.45 6,200 6,600 6,200 400 2,640,000
18/01/2013 6,200 -0.30 ▼ -4.62 6,600 6,600 6,200 400 2,480,000
17/01/2013 6,500 -0.20 ▼ -2.99 6,700 6,700 6,500 2,000 13,000,000
16/01/2013 6,700 0.00 ■■ 0.00 6,900 6,900 6,400 400 2,680,000
15/01/2013 6,700 -0.10 ▼ -1.47 6,400 6,700 6,400 400 2,680,000
14/01/2013 6,800 0.20 ▲ 3.03 6,800 6,800 6,800 100 680,000
11/01/2013 6,600 -0.20 ▼ -2.94 6,600 6,600 6,600 500 3,300,000
10/01/2013 6,800 0.00 ■■ 0.00 6,800 6,800 6,800 0 0
09/01/2013 6,800 0.10 ▲ 1.49 6,800 6,800 6,800 400 2,720,000
08/01/2013 6,700 -0.10 ▼ -1.47 6,700 6,700 6,700 200 1,340,000
07/01/2013 6,800 -0.10 ▼ -1.45 6,900 7,000 6,500 4,900 33,320,000
04/01/2013 6,900 0.00 ■■ 0.00 6,500 6,900 6,500 2,800 19,320,000
03/01/2013 6,900 0.00 ■■ 0.00 7,000 7,000 6,500 800 5,520,000
02/01/2013 6,900 0.20 ▲ 2.99 6,700 6,900 6,700 400 2,760,000
28/12/2012 6,700 -0.10 ▼ -1.47 6,400 6,800 6,400 600 4,020,000
27/12/2012 6,800 0.10 ▲ 1.49 6,800 6,800 6,300 800 5,440,000
26/12/2012 6,700 0.30 ▲ 4.69 6,700 6,700 6,700 200 1,340,000
25/12/2012 6,400 -0.30 ▼ -4.48 6,400 6,400 6,400 100 640,000
24/12/2012 6,700 0.20 ▲ 3.08 6,600 6,700 6,500 1,200 8,040,000
21/12/2012 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 100 650,000
20/12/2012 6,500 0.20 ▲ 3.17 6,500 6,500 5,900 900 5,850,000
19/12/2012 6,300 0.10 ▲ 1.61 6,300 6,300 6,300 100 630,000
18/12/2012 6,200 0.20 ▲ 3.33 6,200 6,200 6,200 100 620,000
17/12/2012 6,000 -0.40 ▼ -6.25 6,000 6,500 6,000 1,000 6,000,000
14/12/2012 6,400 0.00 ■■ 0.00 6,500 6,500 6,400 200 1,280,000
13/12/2012 6,400 -0.10 ▼ -1.54 6,600 6,600 6,100 2,400 15,360,000
12/12/2012 6,500 -0.10 ▼ -1.52 6,700 6,700 6,200 1,800 11,700,000
11/12/2012 6,600 -0.30 ▼ -4.35 6,900 6,900 6,600 2,900 19,140,000
10/12/2012 6,900 0.10 ▲ 1.47 6,900 6,900 6,900 100 690,000
07/12/2012 6,800 0.10 ▲ 1.49 6,700 6,800 6,700 200 1,360,000
06/12/2012 6,700 0.10 ▲ 1.52 6,200 6,700 6,200 2,100 14,070,000
05/12/2012 6,600 0.10 ▲ 1.54 6,500 6,600 6,500 200 1,320,000
04/12/2012 6,500 -0.10 ▼ -1.52 6,200 6,500 6,200 800 5,200,000
03/12/2012 6,600 0.10 ▲ 1.54 6,600 6,600 6,100 400 2,640,000
30/11/2012 6,500 0.10 ▲ 1.56 6,500 6,500 6,200 400 2,600,000
29/11/2012 6,400 0.20 ▲ 3.23 6,400 6,400 6,400 100 640,000
28/11/2012 6,200 0.30 ▲ 5.08 6,200 6,200 6,200 100 620,000
27/11/2012 5,900 -0.40 ▼ -6.35 6,400 6,400 5,900 200 1,180,000
26/11/2012 6,300 0.10 ▲ 1.61 6,300 6,300 5,800 1,200 7,560,000
23/11/2012 6,200 0.30 ▲ 5.08 6,200 6,200 6,200 100 620,000
22/11/2012 5,900 -0.40 ▼ -6.35 6,400 6,400 5,900 200 1,180,000
21/11/2012 6,300 0.10 ▲ 1.61 6,300 6,300 6,300 100 630,000
20/11/2012 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 0 0
19/11/2012 6,200 0.30 ▲ 5.08 6,200 6,200 6,200 100 620,000
16/11/2012 5,900 -0.40 ▼ -6.35 5,900 5,900 5,900 200 1,180,000
15/11/2012 6,300 0.00 ■■ 0.00 6,300 6,400 6,000 1,100 6,930,000
14/11/2012 6,300 0.00 ■■ 0.00 6,300 6,300 6,000 400 2,520,000
13/11/2012 6,300 0.20 ▲ 3.28 6,300 6,300 6,300 100 630,000
12/11/2012 6,100 0.20 ▲ 3.39 6,000 6,100 5,900 2,700 16,470,000
09/11/2012 5,900 0.00 ■■ 0.00 5,900 5,900 5,900 100 590,000
08/11/2012 5,900 0.10 ▲ 1.72 5,900 5,900 5,900 100 590,000
07/11/2012 5,800 0.10 ▲ 1.75 5,400 5,800 5,400 1,600 9,280,000
06/11/2012 5,700 -0.40 ▼ -6.56 6,100 6,100 5,700 700 3,990,000
05/11/2012 6,100 0.20 ▲ 3.39 6,100 6,100 6,100 100 610,000
02/11/2012 5,900 0.00 ■■ 0.00 5,900 5,900 5,500 900 5,310,000
01/11/2012 5,900 -0.20 ▼ -3.28 5,900 5,900 5,900 200 1,180,000
31/10/2012 6,100 0.20 ▲ 3.39 6,100 6,100 6,100 100 610,000
30/10/2012 5,900 -0.40 ▼ -6.35 5,900 6,200 5,900 4,300 25,370,000
29/10/2012 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 0 0
26/10/2012 6,300 0.30 ▲ 5.00 6,300 6,300 6,300 100 630,000
25/10/2012 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 600 3,600,000
24/10/2012 6,000 0.20 ▲ 3.45 6,000 6,000 6,000 1,000 6,000,000
23/10/2012 5,800 -0.40 ▼ -6.45 5,800 5,800 5,800 100 580,000
22/10/2012 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 0 0
19/10/2012 6,200 -0.40 ▼ -6.06 6,700 6,700 6,200 500 3,100,000
18/10/2012 6,600 0.10 ▲ 1.54 6,600 6,600 6,600 100 660,000
17/10/2012 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 100 650,000
16/10/2012 6,500 0.20 ▲ 3.17 6,500 6,500 6,500 200 1,300,000
15/10/2012 6,300 0.30 ▲ 5.00 6,300 6,300 6,300 100 630,000
12/10/2012 6,000 -0.40 ▼ -6.25 6,600 6,600 6,000 1,100 6,600,000
11/10/2012 6,400 0.00 ■■ 0.00 6,100 6,400 6,000 1,100 7,040,000
10/10/2012 6,400 -0.40 ▼ -5.88 6,800 6,800 6,400 400 2,560,000
09/10/2012 6,800 0.00 ■■ 0.00 6,800 6,800 6,400 300 2,040,000
08/10/2012 6,800 0.10 ▲ 1.49 6,800 6,800 6,800 100 680,000
05/10/2012 6,700 0.00 ■■ 0.00 6,700 6,700 6,700 0 0
04/10/2012 6,700 0.10 ▲ 1.52 6,700 6,700 6,700 100 670,000
03/10/2012 6,600 0.20 ▲ 3.12 6,600 6,600 6,600 100 660,000
02/10/2012 6,400 0.00 ■■ 0.00 6,400 6,400 6,400 200 1,280,000
01/10/2012 6,400 0.00 ■■ 0.00 6,600 6,600 6,400 1,300 8,320,000
28/09/2012 6,400 -0.40 ▼ -5.88 6,400 6,400 6,400 300 1,920,000
27/09/2012 6,800 0.00 ■■ 0.00 6,800 6,800 6,800 0 0
26/09/2012 6,800 0.10 ▲ 1.49 6,800 6,800 6,800 100 680,000
25/09/2012 6,700 0.00 ■■ 0.00 6,700 6,700 6,700 0 0
24/09/2012 6,700 0.00 ■■ 0.00 6,700 6,700 6,700 0 0
21/09/2012 6,700 0.20 ▲ 3.08 6,700 6,700 6,700 200 1,340,000
20/09/2012 6,500 0.30 ▲ 4.84 6,500 6,500 6,500 200 1,300,000
19/09/2012 6,200 -0.10 ▼ -1.59 6,200 6,200 6,200 900 5,580,000
18/09/2012 6,300 -0.40 ▼ -5.97 6,300 6,500 6,300 2,900 18,270,000
17/09/2012 6,700 0.30 ▲ 4.69 6,700 6,700 6,100 1,000 6,700,000
14/09/2012 6,400 0.30 ▲ 4.92 6,400 6,400 6,400 200 1,280,000
13/09/2012 6,100 -0.20 ▼ -3.17 6,300 6,300 6,100 2,200 13,420,000
12/09/2012 6,300 -0.20 ▼ -3.08 6,700 6,700 6,200 2,500 15,750,000
11/09/2012 6,500 0.00 ■■ 0.00 6,700 6,700 6,200 800 5,200,000
10/09/2012 6,500 -0.40 ▼ -5.80 6,500 6,500 6,500 4,500 29,250,000
07/09/2012 6,900 0.10 ▲ 1.47 6,900 6,900 6,900 100 690,000
06/09/2012 6,800 0.00 ■■ 0.00 6,800 6,800 6,800 0 0
05/09/2012 6,800 -0.10 ▼ -1.45 6,800 6,800 6,800 200 1,360,000
04/09/2012 6,900 0.00 ■■ 0.00 6,800 6,900 6,600 3,600 24,840,000
31/08/2012 6,900 0.00 ■■ 0.00 6,900 6,900 6,900 0 0
30/08/2012 6,900 0.30 ▲ 4.55 6,800 6,900 6,600 3,200 22,080,000
29/08/2012 6,600 0.10 ▲ 1.54 6,700 6,700 6,600 400 2,640,000
28/08/2012 6,500 0.10 ▲ 1.56 6,500 6,500 6,500 100 650,000
27/08/2012 6,400 -0.10 ▼ -1.54 6,800 6,800 6,400 4,200 26,880,000
24/08/2012 6,500 0.30 ▲ 4.84 6,500 6,500 6,500 100 650,000
23/08/2012 6,200 -0.40 ▼ -6.06 6,800 6,800 6,200 5,600 34,720,000
22/08/2012 6,600 -0.40 ▼ -5.71 6,700 6,700 6,600 9,800 64,680,000
21/08/2012 7,000 -0.10 ▼ -1.41 7,200 7,200 6,700 2,400 16,800,000
20/08/2012 7,100 0.30 ▲ 4.41 7,000 7,100 7,000 1,000 7,100,000
17/08/2012 6,800 0.20 ▲ 3.03 6,900 6,900 6,600 4,100 27,880,000
16/08/2012 6,600 -0.30 ▼ -4.35 6,800 6,800 6,600 6,400 42,240,000
15/08/2012 6,900 0.10 ▲ 1.47 6,600 6,900 6,600 6,100 42,090,000
14/08/2012 6,800 -0.30 ▼ -4.23 7,100 7,100 6,800 400 2,720,000
13/08/2012 7,100 0.10 ▲ 1.43 7,100 7,100 7,100 200 1,420,000
10/08/2012 7,000 0.10 ▲ 1.45 7,000 7,000 6,800 2,400 16,800,000
09/08/2012 6,900 -0.10 ▼ -1.43 7,100 7,100 6,900 2,100 14,490,000
08/08/2012 7,000 0.00 ■■ 0.00 7,100 7,100 6,800 600 4,200,000
07/08/2012 7,000 -0.10 ▼ -1.41 7,100 7,100 6,800 2,300 16,100,000
06/08/2012 7,100 0.00 ■■ 0.00 7,100 7,100 6,900 4,300 30,530,000
03/08/2012 7,100 0.00 ■■ 0.00 7,200 7,200 6,800 3,200 22,720,000
02/08/2012 7,100 0.20 ▲ 2.90 6,500 7,100 6,500 9,900 70,290,000
01/08/2012 6,900 -0.50 ▼ -6.76 6,900 7,000 6,900 17,300 119,370,000
31/07/2012 7,400 0.00 ■■ 0.00 7,100 7,400 7,100 1,300 9,620,000
30/07/2012 7,400 0.00 ■■ 0.00 7,400 7,400 7,400 0 0
27/07/2012 7,400 -0.10 ▼ -1.33 7,400 7,400 7,400 100 740,000
26/07/2012 7,500 0.00 ■■ 0.00 7,700 7,700 7,500 300 2,250,000
25/07/2012 7,500 0.10 ▲ 1.35 7,400 7,500 7,400 300 2,250,000
24/07/2012 7,400 0.00 ■■ 0.00 7,000 7,400 7,000 1,100 8,140,000
23/07/2012 7,400 -0.20 ▼ -2.63 7,100 7,500 7,100 9,900 73,260,000
20/07/2012 7,600 0.10 ▲ 1.33 7,600 7,600 7,600 100 760,000
19/07/2012 7,500 0.30 ▲ 4.17 7,500 7,500 7,400 3,000 22,500,000
18/07/2012 7,200 -0.30 ▼ -4.00 7,200 7,200 7,200 200 1,440,000
17/07/2012 7,500 0.00 ■■ 0.00 7,600 7,600 7,500 5,100 38,250,000
16/07/2012 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 0 0
13/07/2012 7,500 0.10 ▲ 1.35 7,500 7,500 7,500 200 1,500,000
12/07/2012 7,400 -0.10 ▼ -1.33 7,100 7,400 7,000 3,300 24,420,000
11/07/2012 7,500 0.10 ▲ 1.35 7,700 7,700 7,400 1,400 10,500,000
10/07/2012 7,400 -0.10 ▼ -1.33 7,400 7,400 7,100 2,800 20,720,000
09/07/2012 7,500 0.10 ▲ 1.35 7,500 7,500 7,500 200 1,500,000
06/07/2012 7,400 0.00 ■■ 0.00 7,500 7,500 7,100 1,200 8,880,000
05/07/2012 7,400 -0.10 ▼ -1.33 7,500 7,500 7,400 4,200 31,080,000
04/07/2012 7,500 0.10 ▲ 1.35 7,800 7,800 7,400 3,700 27,750,000
03/07/2012 7,400 -0.20 ▼ -2.63 7,600 7,600 7,100 3,400 25,160,000
02/07/2012 7,600 0.00 ■■ 0.00 7,700 7,700 7,600 3,100 23,560,000
29/06/2012 7,600 0.10 ▲ 1.33 7,600 7,600 7,300 1,600 12,160,000
28/06/2012 7,500 0.10 ▲ 1.35 7,500 7,500 7,500 100 750,000
27/06/2012 7,400 -0.10 ▼ -1.33 7,400 7,400 7,400 2,600 19,240,000
26/06/2012 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 100 750,000
25/06/2012 7,500 0.30 ▲ 4.17 7,500 7,500 7,500 200 1,500,000
22/06/2012 7,200 -0.50 ▼ -6.49 7,800 7,800 7,200 600 4,320,000
21/06/2012 7,700 0.20 ▲ 2.67 7,800 7,800 7,700 300 2,310,000
20/06/2012 7,500 -0.30 ▼ -3.85 7,500 7,800 7,500 700 5,250,000
19/06/2012 7,800 0.20 ▲ 2.63 7,600 7,800 7,200 700 5,460,000
18/06/2012 7,600 0.10 ▲ 1.33 7,800 7,800 7,500 6,800 51,680,000
15/06/2012 7,500 0.00 ■■ 0.00 7,600 7,600 7,500 500 3,750,000
14/06/2012 7,500 0.30 ▲ 4.17 7,400 7,500 7,100 2,600 19,500,000
13/06/2012 7,200 -0.40 ▼ -5.26 7,600 7,600 7,100 5,200 37,440,000
12/06/2012 7,600 -0.30 ▼ -3.80 7,900 7,900 7,300 4,500 34,200,000
11/06/2012 7,900 0.40 ▲ 5.33 7,900 7,900 7,500 2,500 19,750,000
08/06/2012 7,500 -0.30 ▼ -3.85 8,100 8,100 7,500 4,100 30,750,000
07/06/2012 7,800 0.40 ▲ 5.41 7,500 7,800 7,000 23,700 184,860,000
06/06/2012 7,400 0.00 ■■ 0.00 7,700 7,700 7,400 3,000 22,200,000
05/06/2012 7,400 0.10 ▲ 1.37 7,400 7,400 6,900 1,400 10,360,000
04/06/2012 7,300 -0.30 ▼ -3.95 7,200 7,300 7,100 12,600 91,980,000
01/06/2012 7,600 -0.10 ▼ -1.30 7,300 7,600 7,200 11,800 89,680,000
31/05/2012 7,700 0.00 ■■ 0.00 7,800 7,800 7,300 1,200 9,240,000
30/05/2012 7,700 0.00 ■■ 0.00 7,800 7,800 7,300 11,800 90,860,000
29/05/2012 7,700 -0.50 ▼ -6.10 7,700 7,700 7,700 2,700 20,790,000
28/05/2012 8,200 0.10 ▲ 1.23 8,300 8,300 7,600 3,500 28,700,000
25/05/2012 8,100 0.50 ▲ 6.58 7,700 8,100 7,700 6,900 55,890,000
24/05/2012 7,600 -0.10 ▼ -1.30 8,200 8,200 7,200 19,200 145,920,000
23/05/2012 7,700 -0.60 ▼ -7.23 8,200 8,300 7,700 6,700 51,590,000
22/05/2012 8,300 0.10 ▲ 1.22 8,400 8,400 7,900 2,900 24,070,000
21/05/2012 8,200 0.50 ▲ 6.49 8,000 8,200 8,000 21,700 177,940,000
18/05/2012 7,700 -0.30 ▼ -3.75 7,800 7,800 7,400 12,200 93,940,000
17/05/2012 8,000 -0.20 ▼ -2.44 8,000 8,100 7,600 18,200 145,600,000
16/05/2012 8,200 0.40 ▲ 5.13 7,500 8,200 7,400 8,700 71,340,000
15/05/2012 7,800 -0.50 ▼ -6.02 8,300 8,600 7,800 17,500 136,500,000
14/05/2012 8,300 -0.60 ▼ -6.74 8,800 8,800 8,300 41,600 345,280,000
11/05/2012 8,900 -0.60 ▼ -6.32 9,200 9,400 8,900 44,300 394,270,000
10/05/2012 9,500 0.40 ▲ 4.40 9,500 9,700 8,600 58,600 556,700,000
09/05/2012 9,100 -0.20 ▼ -2.15 9,300 9,300 8,900 39,800 362,180,000
08/05/2012 9,300 0.50 ▲ 5.68 9,400 9,400 9,100 79,300 737,490,000
07/05/2012 8,800 0.60 ▲ 7.32 8,700 8,800 8,700 17,700 155,760,000
04/05/2012 8,200 0.00 ■■ 0.00 8,200 8,500 8,200 27,400 224,680,000
03/05/2012 8,200 0.20 ▲ 2.50 8,200 8,300 8,000 24,200 198,440,000
02/05/2012 8,000 0.50 ▲ 6.67 7,500 8,000 7,500 94,700 757,600,000
27/04/2012 7,500 0.00 ■■ 0.00 7,500 7,600 7,500 14,600 109,500,000
26/04/2012 7,500 0.10 ▲ 1.35 7,600 7,600 7,000 28,500 213,750,000
25/04/2012 7,400 0.20 ▲ 2.78 7,300 7,400 7,100 25,600 189,440,000
24/04/2012 7,200 0.00 ■■ 0.00 7,100 7,200 7,000 14,000 100,800,000
23/04/2012 7,200 -0.10 ▼ -1.37 7,300 7,300 6,900 29,700 213,840,000
20/04/2012 7,300 0.10 ▲ 1.39 7,300 7,300 7,000 8,900 64,970,000
19/04/2012 7,200 -0.20 ▼ -2.70 7,500 7,500 6,800 9,300 66,960,000
18/04/2012 7,400 0.10 ▲ 1.37 7,400 7,600 7,200 24,600 182,040,000
17/04/2012 7,300 0.30 ▲ 4.29 7,100 7,300 7,100 34,000 248,200,000
16/04/2012 7,000 0.00 ■■ 0.00 7,000 7,100 6,900 20,000 140,000,000
13/04/2012 7,000 -0.30 ▼ -4.11 7,000 7,200 7,000 24,500 171,500,000
12/04/2012 7,300 0.00 ■■ 0.00 7,000 7,300 6,900 10,400 75,920,000
11/04/2012 7,300 0.30 ▲ 4.29 6,900 7,300 6,900 7,700 56,210,000
10/04/2012 7,000 0.00 ■■ 0.00 7,000 7,000 6,800 2,300 16,100,000
09/04/2012 7,000 -0.10 ▼ -1.41 7,100 7,100 6,900 4,000 28,000,000
06/04/2012 7,100 0.00 ■■ 0.00 7,000 7,100 6,900 4,800 34,080,000
05/04/2012 7,100 0.30 ▲ 4.41 7,000 7,100 7,000 1,000 7,100,000
04/04/2012 6,800 -0.30 ▼ -4.23 7,000 7,000 6,800 4,300 29,240,000
03/04/2012 7,100 0.40 ▲ 5.97 7,000 7,100 6,700 20,100 142,710,000
30/03/2012 6,700 -0.50 ▼ -6.94 6,900 6,900 6,700 31,200 209,040,000
29/03/2012 7,200 0.00 ■■ 0.00 7,000 7,200 6,900 5,800 41,760,000
28/03/2012 7,200 0.20 ▲ 2.86 7,200 7,400 6,900 17,000 122,400,000
27/03/2012 7,000 -0.30 ▼ -4.11 7,600 7,700 7,000 17,800 124,600,000
26/03/2012 7,300 0.30 ▲ 4.29 7,300 7,400 7,000 34,200 249,660,000
23/03/2012 7,000 -0.10 ▼ -1.41 7,100 7,200 7,000 16,100 112,700,000
22/03/2012 7,100 0.20 ▲ 2.90 6,600 7,100 6,600 17,100 121,410,000
21/03/2012 6,900 0.10 ▲ 1.47 6,800 6,900 6,800 13,000 89,700,000
20/03/2012 6,800 0.00 ■■ 0.00 6,800 6,800 6,800 5,200 35,360,000
19/03/2012 6,800 0.10 ▲ 1.49 7,000 7,100 6,700 3,800 25,840,000
16/03/2012 6,700 -0.10 ▼ -1.47 7,000 7,000 6,700 14,200 95,140,000
15/03/2012 6,800 0.30 ▲ 4.62 6,600 6,800 6,600 5,500 37,400,000
14/03/2012 6,500 0.10 ▲ 1.56 6,600 6,600 6,500 16,100 104,650,000
13/03/2012 6,400 -0.40 ▼ -5.88 6,400 6,800 6,300 8,400 53,760,000
12/03/2012 6,800 -0.10 ▼ -1.45 6,700 6,900 6,700 15,000 102,000,000
09/03/2012 6,900 -0.50 ▼ -6.76 7,400 7,400 6,900 17,100 117,990,000
08/03/2012 7,400 0.00 ■■ 0.00 7,400 7,500 7,400 2,400 17,760,000
07/03/2012 7,400 0.30 ▲ 4.23 7,100 7,400 7,100 1,200 8,880,000
06/03/2012 7,100 -0.30 ▼ -4.05 7,700 7,800 7,100 28,100 199,510,000
05/03/2012 7,400 0.40 ▲ 5.71 7,000 7,400 7,000 146,800 1,086,320,000
02/03/2012 7,000 0.20 ▲ 2.94 7,000 7,000 7,000 3,700 25,900,000
01/03/2012 6,800 0.00 ■■ 0.00 7,000 7,100 6,800 6,400 43,520,000
29/02/2012 6,800 0.10 ▲ 1.49 6,800 6,800 6,700 3,500 23,800,000
28/02/2012 6,700 -0.30 ▼ -4.29 6,900 6,900 6,700 8,500 56,950,000
27/02/2012 7,000 0.40 ▲ 6.06 6,600 7,000 6,600 8,100 56,700,000
24/02/2012 6,600 -0.10 ▼ -1.49 6,900 6,900 6,600 9,500 62,700,000
23/02/2012 6,700 -0.10 ▼ -1.47 6,700 6,900 6,400 14,300 95,810,000
22/02/2012 6,800 0.00 ■■ 0.00 6,800 6,800 6,800 2,000 13,600,000
21/02/2012 6,800 0.00 ■■ 0.00 7,000 7,000 6,800 1,900 12,920,000
20/02/2012 6,800 0.00 ■■ 0.00 6,900 6,900 6,800 3,100 21,080,000
17/02/2012 6,800 0.20 ▲ 3.03 7,000 7,100 6,400 7,300 49,640,000
16/02/2012 6,600 -0.30 ▼ -4.35 6,800 6,900 6,600 9,900 65,340,000
15/02/2012 6,900 -0.10 ▼ -1.43 7,100 7,100 6,900 6,000 41,400,000
14/02/2012 7,000 0.10 ▲ 1.45 7,000 7,000 7,000 6,000 42,000,000
13/02/2012 6,900 0.10 ▲ 1.47 6,900 6,900 6,900 0 0
10/02/2012 6,800 -0.30 ▼ -4.23 7,000 7,000 6,800 7,600 51,680,000
09/02/2012 7,100 0.00 ■■ 0.00 7,000 7,100 7,000 10,000 71,000,000
08/02/2012 7,100 0.10 ▲ 1.43 7,100 7,100 7,100 2,500 17,750,000
07/02/2012 7,000 -0.10 ▼ -1.41 7,100 7,100 7,000 7,500 52,500,000
06/02/2012 7,100 0.00 ■■ 0.00 7,400 7,400 7,100 7,100 50,410,000
03/02/2012 7,100 -0.20 ▼ -2.74 7,000 7,100 7,000 12,200 86,620,000
02/02/2012 7,300 0.20 ▲ 2.82 7,100 7,300 7,100 8,500 62,050,000
01/02/2012 7,100 0.00 ■■ 0.00 7,300 7,300 7,100 11,400 80,940,000
31/01/2012 7,100 0.10 ▲ 1.43 7,000 7,300 7,000 4,500 31,950,000
30/01/2012 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 0 0
20/01/2012 7,000 0.20 ▲ 2.94 7,000 7,000 7,000 0 0
19/01/2012 6,800 -0.10 ▼ -1.45 7,000 7,200 6,800 3,800 25,840,000
18/01/2012 6,900 0.40 ▲ 6.15 6,600 6,900 6,600 2,500 17,250,000
17/01/2012 6,500 -0.10 ▼ -1.52 6,600 6,800 6,500 4,400 28,600,000
16/01/2012 6,600 0.40 ▲ 6.45 6,500 6,600 6,500 1,800 11,880,000
13/01/2012 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 9,000 55,800,000
12/01/2012 6,200 -0.20 ▼ -3.12 6,200 6,200 6,200 2,000 12,400,000
11/01/2012 6,400 0.10 ▲ 1.59 6,400 6,400 6,200 3,800 24,320,000
10/01/2012 6,300 0.00 ■■ 0.00 6,400 6,400 6,300 2,000 12,600,000
09/01/2012 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 0 0
06/01/2012 6,300 0.00 ■■ 0.00 6,500 6,600 6,300 2,000 12,600,000
05/01/2012 6,300 -0.30 ▼ -4.55 6,500 6,500 6,200 3,100 19,530,000
04/01/2012 6,600 0.00 ■■ 0.00 6,600 6,600 6,600 1,000 6,600,000
03/01/2012 6,600 -0.10 ▼ -1.49 6,600 6,600 6,600 700 4,620,000
30/12/2011 6,700 0.10 ▲ 1.52 6,900 6,900 6,600 2,300 15,410,000
29/12/2011 6,600 0.10 ▲ 1.54 6,700 6,700 6,500 2,000 13,200,000
28/12/2011 6,500 0.50 ▲ 8.33 6,500 6,600 6,500 6,000 39,000,000
27/12/2011 6,000 -0.40 ▼ -6.25 6,500 6,500 6,000 5,100 30,600,000
26/12/2011 6,400 0.00 ■■ 0.00 6,600 6,600 6,300 4,400 28,160,000
23/12/2011 6,400 1.30 ▲ 25.49 7,100 7,100 6,400 2,500 16,000,000
22/12/2011 6,600 0.00 ■■ 0.00 6,900 6,900 6,600 4,300 28,380,000
21/12/2011 8,100 -0.10 ▼ -1.22 8,200 8,200 8,000 10,000 81,000,000
20/12/2011 8,200 -0.50 ▼ -5.75 8,200 8,400 8,100 4,200 34,440,000
19/12/2011 8,700 0.00 ■■ 0.00 8,200 8,800 8,200 4,700 40,890,000
16/12/2011 8,700 0.60 ▲ 7.41 8,100 8,700 8,100 16,900 147,030,000
15/12/2011 8,100 0.10 ▲ 1.25 8,000 8,500 8,000 15,200 123,120,000
14/12/2011 8,000 -0.50 ▼ -5.88 8,700 8,700 7,900 17,100 136,800,000
13/12/2011 8,500 0.50 ▲ 6.25 8,500 8,500 8,100 17,100 145,350,000
12/12/2011 8,000 0.60 ▲ 8.11 8,000 8,000 7,800 7,200 57,600,000
09/12/2011 7,400 -0.50 ▼ -6.33 7,900 7,900 7,400 3,600 26,640,000
08/12/2011 7,900 -0.10 ▼ -1.25 7,900 7,900 7,900 0 0
07/12/2011 8,000 -0.10 ▼ -1.23 7,800 8,000 7,700 2,600 20,800,000
06/12/2011 8,100 0.10 ▲ 1.25 8,400 8,400 8,000 3,500 28,350,000
05/12/2011 8,000 -0.50 ▼ -5.88 8,000 8,200 8,000 2,900 23,200,000
02/12/2011 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 0 0
01/12/2011 8,500 0.50 ▲ 6.25 8,500 8,500 8,500 0 0
30/11/2011 8,000 -0.60 ▼ -6.98 8,700 8,700 8,000 2,000 16,000,000
29/11/2011 8,600 0.30 ▲ 3.61 8,500 8,600 8,500 1,000 8,600,000
28/11/2011 8,300 0.20 ▲ 2.47 8,300 8,300 8,300 2,000 16,600,000
25/11/2011 8,100 0.10 ▲ 1.25 8,000 8,200 8,000 3,000 24,300,000
24/11/2011 8,000 -0.50 ▼ -5.88 8,500 8,500 8,000 2,700 21,600,000
23/11/2011 8,500 -0.40 ▼ -4.49 8,500 8,500 8,500 1,000 8,500,000
22/11/2011 8,900 0.00 ■■ 0.00 8,900 8,900 8,900 0 0
21/11/2011 8,900 0.00 ■■ 0.00 8,900 8,900 8,900 0 0
18/11/2011 8,900 -0.30 ▼ -3.26 8,900 8,900 8,900 2,000 17,800,000
17/11/2011 9,200 0.20 ▲ 2.22 9,200 9,200 9,200 500 4,600,000
16/11/2011 9,000 0.10 ▲ 1.12 9,100 9,100 9,000 900 8,100,000
15/11/2011 8,900 0.10 ▲ 1.14 8,900 8,900 8,900 1,000 8,900,000
14/11/2011 8,800 -0.10 ▼ -1.12 8,400 8,800 8,400 3,700 32,560,000
11/11/2011 8,900 0.50 ▲ 5.95 8,900 8,900 8,900 0 0
10/11/2011 8,400 -0.50 ▼ -5.62 9,000 9,000 8,400 1,300 10,920,000
09/11/2011 8,900 -0.40 ▼ -4.30 8,900 8,900 8,900 300 2,670,000
08/11/2011 9,300 0.20 ▲ 2.20 9,300 9,300 9,300 2,000 18,600,000
07/11/2011 9,100 0.00 ■■ 0.00 8,600 9,100 8,600 1,100 10,010,000
04/11/2011 9,100 0.30 ▲ 3.41 9,100 9,100 9,100 0 0
03/11/2011 8,800 -0.50 ▼ -5.38 9,300 9,300 8,800 2,000 17,600,000
02/11/2011 9,300 0.50 ▲ 5.68 9,000 9,300 9,000 2,000 18,600,000
01/11/2011 8,800 -0.30 ▼ -3.30 8,800 8,800 8,800 600 5,280,000
31/10/2011 9,100 0.10 ▲ 1.11 9,100 9,100 9,100 1,000 9,100,000
28/10/2011 9,000 0.30 ▲ 3.45 9,000 9,000 9,000 1,000 9,000,000
27/10/2011 8,700 0.20 ▲ 2.35 8,700 8,700 8,500 1,200 10,440,000
26/10/2011 8,500 -0.20 ▼ -2.30 8,900 8,900 8,500 6,600 56,100,000
25/10/2011 8,700 -0.60 ▼ -6.45 9,100 9,100 8,700 2,300 20,010,000
24/10/2011 9,300 0.30 ▲ 3.33 9,300 9,300 9,300 1,000 9,300,000
21/10/2011 9,000 0.10 ▲ 1.12 9,000 9,300 9,000 2,200 19,800,000
20/10/2011 8,900 0.00 ■■ 0.00 8,900 8,900 8,900 0 0
19/10/2011 8,900 0.30 ▲ 3.49 8,900 8,900 8,900 2,000 17,800,000
18/10/2011 8,600 -0.20 ▼ -2.27 8,900 8,900 8,500 3,000 25,800,000
17/10/2011 8,800 -0.20 ▼ -2.22 9,300 9,300 8,800 9,500 83,600,000
14/10/2011 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 0 0
13/10/2011 9,000 -0.70 ▼ -7.22 9,000 9,000 9,000 3,600 32,400,000
12/10/2011 9,700 0.50 ▲ 5.43 9,400 9,700 9,400 2,000 19,400,000
11/10/2011 9,200 0.00 ■■ 0.00 9,200 9,200 9,200 0 0
10/10/2011 9,200 -0.30 ▼ -3.16 9,200 9,200 9,200 800 7,360,000
07/10/2011 9,500 0.20 ▲ 2.15 9,400 9,500 9,400 1,100 10,450,000
06/10/2011 9,300 0.50 ▲ 5.68 9,100 9,300 9,000 3,900 36,270,000
05/10/2011 8,800 -0.30 ▼ -3.30 9,200 9,200 8,800 1,600 14,080,000
04/10/2011 9,100 0.00 ■■ 0.00 9,100 9,100 9,100 1,600 14,560,000
03/10/2011 9,100 -0.40 ▼ -4.21 9,500 9,500 9,000 5,600 50,960,000
30/09/2011 9,500 0.30 ▲ 3.26 9,500 9,500 9,500 2,000 19,000,000
29/09/2011 9,200 -0.60 ▼ -6.12 9,900 9,900 9,200 7,100 65,320,000
28/09/2011 9,800 -0.20 ▼ -2.00 10,100 10,100 9,300 10,100 98,980,000
27/09/2011 10,000 0.50 ▲ 5.26 10,000 10,000 10,000 3,000 30,000,000
26/09/2011 9,500 0.00 ■■ 0.00 9,600 9,800 9,300 4,600 43,700,000
23/09/2011 9,500 0.00 ■■ 0.00 10,100 10,100 9,500 4,300 40,850,000
22/09/2011 9,500 0.00 ■■ 0.00 10,000 10,000 9,500 2,000 19,000,000
21/09/2011 9,500 -0.40 ▼ -4.04 10,100 10,100 9,500 3,800 36,100,000
20/09/2011 9,900 -0.30 ▼ -2.94 10,200 10,200 9,700 8,800 87,120,000
19/09/2011 10,200 -0.20 ▼ -1.92 10,300 10,300 10,200 2,300 23,460,000
16/09/2011 10,400 0.40 ▲ 4.00 10,400 10,400 10,400 2,000 20,800,000
15/09/2011 10,000 -0.10 ▼ -0.99 10,400 10,800 10,000 8,500 85,000,000
14/09/2011 10,100 -0.20 ▼ -1.94 10,800 10,800 10,000 21,100 213,110,000
13/09/2011 10,300 0.00 ■■ 0.00 10,200 10,300 10,100 8,400 86,520,000
12/09/2011 10,300 0.40 ▲ 4.04 10,100 10,300 9,800 12,600 129,780,000
09/09/2011 9,900 0.10 ▲ 1.02 10,000 10,100 9,800 6,900 68,310,000
08/09/2011 9,800 -0.30 ▼ -2.97 10,200 10,200 9,700 7,100 69,580,000
07/09/2011 10,100 -0.30 ▼ -2.88 10,500 10,600 9,800 8,400 84,840,000
06/09/2011 10,400 -0.10 ▼ -0.95 10,500 10,600 10,000 3,300 34,320,000
05/09/2011 10,500 0.20 ▲ 1.94 10,000 10,700 10,000 6,700 70,350,000
01/09/2011 10,300 0.40 ▲ 4.04 9,800 10,300 9,800 21,000 216,300,000
31/08/2011 9,900 -0.10 ▼ -1.00 10,000 10,700 9,400 14,200 140,580,000
30/08/2011 10,000 -0.60 ▼ -5.66 10,000 10,800 9,800 33,400 334,000,000
29/08/2011 10,600 -0.60 ▼ -5.36 10,600 10,600 10,500 9,400 99,640,000
26/08/2011 11,200 -0.90 ▼ -7.44 11,200 11,200 11,200 1,100 12,320,000
25/08/2011 12,100 0.40 ▲ 3.42 11,700 12,100 11,700 2,000 24,200,000
24/08/2011 11,700 -0.80 ▼ -6.40 11,700 11,700 11,700 900 10,530,000
23/08/2011 12,500 0.30 ▲ 2.46 12,500 12,500 12,500 0 0
22/08/2011 12,200 -0.10 ▼ -0.81 12,400 13,000 12,200 1,200 14,640,000
19/08/2011 12,300 0.00 ■■ 0.00 12,300 12,300 12,300 0 0
18/08/2011 12,300 0.00 ■■ 0.00 12,300 12,300 12,300 0 0
17/08/2011 12,300 0.00 ■■ 0.00 12,300 12,300 12,300 0 0
16/08/2011 12,300 0.00 ■■ 0.00 12,300 12,300 12,300 0 0
15/08/2011 12,300 0.00 ■■ 0.00 12,300 12,300 12,300 0 0
12/08/2011 12,300 0.00 ■■ 0.00 12,300 12,300 12,300 0 0
11/08/2011 12,300 0.00 ■■ 0.00 12,300 12,300 12,300 0 0
10/08/2011 12,300 0.00 ■■ 0.00 12,300 12,300 12,300 0 0
09/08/2011 12,300 0.00 ■■ 0.00 12,300 12,300 12,300 0 0
08/08/2011 12,300 0.40 ▲ 3.36 12,300 12,300 12,300 0 0
05/08/2011 11,900 0.00 ■■ 0.00 12,600 12,600 11,900 900 10,710,000
04/08/2011 11,900 0.00 ■■ 0.00 11,900 11,900 11,900 0 0
03/08/2011 11,900 0.00 ■■ 0.00 11,900 11,900 11,900 500 5,950,000
02/08/2011 11,900 -0.10 ▼ -0.83 11,900 11,900 11,900 500 5,950,000
01/08/2011 12,000 0.60 ▲ 5.26 11,300 12,000 11,300 800 9,600,000
29/07/2011 11,400 -0.30 ▼ -2.56 11,000 11,400 11,000 1,600 18,240,000
28/07/2011 11,700 -0.20 ▼ -1.68 11,800 11,800 11,700 1,500 17,550,000
27/07/2011 11,900 0.00 ■■ 0.00 11,900 11,900 11,900 0 0
26/07/2011 11,900 0.00 ■■ 0.00 11,900 11,900 11,900 0 0
25/07/2011 11,900 0.00 ■■ 0.00 11,900 11,900 11,900 0 0
22/07/2011 11,900 0.00 ■■ 0.00 11,900 11,900 11,900 500 5,950,000
21/07/2011 11,900 0.70 ▲ 6.25 11,900 11,900 11,900 500 5,950,000
20/07/2011 11,200 -0.60 ▼ -5.08 12,000 12,000 11,200 3,300 36,960,000
19/07/2011 11,800 -0.20 ▼ -1.67 11,800 11,800 11,800 500 5,900,000
18/07/2011 12,000 0.00 ■■ 0.00 12,700 12,700 11,200 7,200 86,400,000
15/07/2011 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 2,000 24,000,000
14/07/2011 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 0 0
13/07/2011 12,000 0.00 ■■ 0.00 12,400 12,400 12,000 4,500 54,000,000
12/07/2011 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 0 0
11/07/2011 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 100 1,200,000
08/07/2011 12,000 -0.10 ▼ -0.83 12,000 12,000 12,000 2,000 24,000,000
07/07/2011 12,100 0.10 ▲ 0.83 12,100 12,100 12,100 200 2,420,000
06/07/2011 12,000 -0.60 ▼ -4.76 12,300 12,300 12,000 1,600 19,200,000
05/07/2011 12,600 0.50 ▲ 4.13 12,600 12,600 12,600 1,000 12,600,000
04/07/2011 12,100 -0.40 ▼ -3.20 11,700 12,100 11,700 2,900 35,090,000
01/07/2011 12,500 0.00 ■■ 0.00 12,400 12,500 12,400 200 2,500,000
30/06/2011 12,500 0.30 ▲ 2.46 12,500 12,500 12,500 800 10,000,000
29/06/2011 12,200 -0.30 ▼ -2.40 12,400 12,400 12,200 2,500 30,500,000
28/06/2011 12,500 0.00 ■■ 0.00 12,900 12,900 12,000 2,600 32,500,000
27/06/2011 12,500 -0.20 ▼ -1.57 12,200 12,500 12,200 500 6,250,000
24/06/2011 12,700 -0.20 ▼ -1.55 12,700 12,700 12,000 3,800 48,260,000
23/06/2011 12,900 -0.10 ▼ -0.77 12,900 12,900 12,900 500 6,450,000
22/06/2011 13,000 0.40 ▲ 3.17 12,900 13,000 12,800 1,500 19,500,000
21/06/2011 12,600 0.10 ▲ 0.80 12,600 12,600 12,600 500 6,300,000
20/06/2011 12,500 0.00 ■■ 0.00 12,300 12,500 12,300 500 6,250,000
17/06/2011 12,500 -0.70 ▼ -5.30 13,300 13,300 12,500 1,400 17,500,000
16/06/2011 13,200 0.00 ■■ 0.00 13,200 13,200 13,200 500 6,600,000
15/06/2011 13,200 0.60 ▲ 4.76 13,000 13,200 13,000 1,000 13,200,000
14/06/2011 12,600 -0.50 ▼ -3.82 12,300 13,200 12,300 15,500 195,300,000
13/06/2011 13,100 0.20 ▲ 1.55 13,700 13,700 13,000 3,800 49,780,000
10/06/2011 12,900 -0.10 ▼ -0.77 13,100 13,100 12,800 5,000 64,500,000
09/06/2011 13,000 -0.40 ▼ -2.99 13,400 13,400 13,000 1,300 16,900,000
08/06/2011 13,400 0.40 ▲ 3.08 13,400 13,400 13,400 2,000 26,800,000
07/06/2011 13,000 -0.20 ▼ -1.52 12,300 13,000 12,300 2,100 27,300,000
06/06/2011 13,200 0.20 ▲ 1.54 13,200 13,200 13,200 0 0
03/06/2011 13,000 0.00 ■■ 0.00 13,400 13,400 13,000 2,600 33,800,000
02/06/2011 13,000 0.50 ▲ 4.00 12,900 13,100 12,900 2,500 32,500,000
01/06/2011 12,500 -0.80 ▼ -6.02 13,000 13,000 12,500 2,800 35,000,000
31/05/2011 13,300 0.80 ▲ 6.40 12,700 13,400 12,700 800 10,640,000
30/05/2011 12,500 -0.70 ▼ -5.30 13,900 13,900 12,500 2,600 32,500,000
27/05/2011 13,200 0.20 ▲ 1.54 13,000 13,200 13,000 5,900 77,880,000
26/05/2011 13,000 -0.10 ▼ -0.76 12,300 13,000 12,300 8,300 107,900,000
25/05/2011 13,100 -0.90 ▼ -6.43 13,100 14,800 13,100 7,100 93,010,000
24/05/2011 14,000 -1.00 ▼ -6.67 14,000 14,000 14,000 100 1,400,000
23/05/2011 15,000 -0.20 ▼ -1.32 15,000 15,000 15,000 4,000 60,000,000
20/05/2011 15,200 0.40 ▲ 2.70 15,200 15,200 15,200 4,000 60,800,000
19/05/2011 14,800 -0.20 ▼ -1.33 14,800 14,800 14,800 500 7,400,000
18/05/2011 15,000 -0.70 ▼ -4.46 15,900 16,000 15,000 5,000 75,000,000
17/05/2011 15,700 1.00 ▲ 6.80 15,700 16,500 14,700 4,400 69,080,000
16/05/2011 14,700 -0.50 ▼ -3.29 15,800 15,800 14,700 11,000 161,700,000
13/05/2011 15,200 -0.40 ▼ -2.56 15,200 15,300 15,200 1,000 15,200,000
12/05/2011 15,600 0.60 ▲ 4.00 15,800 16,200 15,000 3,200 49,920,000
11/05/2011 15,000 -0.30 ▼ -1.96 15,000 15,900 15,000 4,100 61,500,000
10/05/2011 15,300 -0.10 ▼ -0.65 15,400 15,400 15,300 5,800 88,740,000
09/05/2011 15,400 -1.10 ▼ -6.67 16,900 17,000 15,400 4,000 61,600,000
06/05/2011 16,500 0.70 ▲ 4.43 16,600 16,700 15,300 3,700 61,050,000
05/05/2011 15,800 -0.10 ▼ -0.63 16,500 16,800 15,600 2,900 45,820,000
04/05/2011 15,900 -0.80 ▼ -4.79 16,600 16,900 15,900 2,700 42,930,000
29/04/2011 16,700 -0.30 ▼ -1.76 16,700 16,700 16,700 500 8,350,000
28/04/2011 17,000 0.70 ▲ 4.29 17,000 17,000 17,000 1,400 23,800,000
27/04/2011 16,300 0.00 ■■ 0.00 16,300 17,200 16,300 11,000 179,300,000
26/04/2011 16,300 -0.50 ▼ -2.98 15,800 16,300 15,800 4,000 65,200,000
25/04/2011 16,800 1.30 ▲ 8.39 16,700 16,800 16,700 13,000 218,400,000
22/04/2011 15,500 -0.40 ▼ -2.52 16,400 16,400 15,500 4,400 68,200,000
21/04/2011 15,900 -0.20 ▼ -1.24 16,800 16,800 15,900 4,000 63,600,000
20/04/2011 16,100 -0.10 ▼ -0.62 16,700 16,900 16,100 2,200 35,420,000
19/04/2011 16,200 -0.40 ▼ -2.41 16,800 17,000 16,200 3,400 55,080,000
18/04/2011 16,600 0.60 ▲ 3.75 16,800 17,400 16,600 5,100 84,660,000
15/04/2011 16,000 -0.40 ▼ -2.44 15,500 17,200 15,500 5,600 89,600,000
14/04/2011 16,400 -0.40 ▼ -2.38 16,100 16,400 16,100 800 13,120,000
13/04/2011 16,800 -0.10 ▼ -0.59 16,800 16,800 16,800 3,000 50,400,000
08/04/2011 16,900 0.00 ■■ 0.00 16,900 16,900 16,900 5,000 84,500,000
07/04/2011 16,900 -0.10 ▼ -0.59 16,900 16,900 16,900 5,000 84,500,000
06/04/2011 17,000 0.20 ▲ 1.19 16,700 17,100 16,700 5,900 100,300,000
05/04/2011 16,800 -0.20 ▼ -1.18 16,800 16,800 16,800 500 8,400,000
04/04/2011 17,000 -0.20 ▼ -1.16 16,800 17,000 16,000 6,100 103,700,000
01/04/2011 17,200 0.60 ▲ 3.61 17,500 17,700 16,300 14,400 247,680,000
31/03/2011 16,600 -0.20 ▼ -1.19 17,000 17,800 16,100 10,700 177,620,000
30/03/2011 16,800 0.30 ▲ 1.82 16,800 16,800 16,800 100 1,680,000
29/03/2011 16,500 -1.20 ▼ -6.78 17,900 17,900 16,500 15,600 257,400,000
28/03/2011 17,700 0.80 ▲ 4.73 17,700 17,700 17,700 10,000 177,000,000
25/03/2011 16,900 -0.10 ▼ -0.59 17,900 17,900 16,800 15,700 265,330,000
24/03/2011 17,000 -0.40 ▼ -2.30 18,000 18,400 17,000 14,500 246,500,000
23/03/2011 17,400 -0.40 ▼ -2.25 18,000 18,000 17,400 1,100 19,140,000
22/03/2011 17,800 -0.90 ▼ -4.81 18,700 19,600 17,400 18,300 325,740,000
21/03/2011 18,700 1.00 ▲ 5.65 18,400 18,700 18,400 6,000 112,200,000
18/03/2011 17,700 0.40 ▲ 2.31 18,200 18,800 17,700 10,000 177,000,000
17/03/2011 17,300 0.10 ▲ 0.58 18,200 19,400 17,300 23,700 410,010,000
16/03/2011 17,200 -0.70 ▼ -3.91 18,100 19,000 17,000 17,000 292,400,000
15/03/2011 17,900 0.40 ▲ 2.29 17,900 17,900 17,900 300 5,370,000
14/03/2011 17,500 -0.50 ▼ -2.78 18,700 20,000 17,500 14,000 245,000,000
11/03/2011 18,000 -0.60 ▼ -3.23 18,500 18,900 18,000 16,900 304,200,000
10/03/2011 18,600 1.00 ▲ 5.68 18,900 20,000 18,600 18,700 347,820,000
09/03/2011 17,600 0.10 ▲ 0.57 20,000 20,000 17,600 15,400 271,040,000
08/03/2011 17,500 -1.00 ▼ -5.41 18,500 19,000 17,500 10,400 182,000,000
07/03/2011 18,500 0.90 ▲ 5.11 18,400 18,500 18,000 16,000 296,000,000
04/03/2011 17,600 0.90 ▲ 5.39 17,900 17,900 17,000 18,500 325,600,000
03/03/2011 16,700 -0.30 ▼ -1.76 17,800 18,100 16,700 18,600 310,620,000
02/03/2011 17,000 -0.80 ▼ -4.49 18,000 18,100 17,000 6,400 108,800,000
01/03/2011 17,800 0.30 ▲ 1.71 18,000 18,200 17,800 20,200 359,560,000
28/02/2011 17,500 -0.40 ▼ -2.23 18,200 18,300 17,500 24,000 420,000,000
25/02/2011 17,900 0.90 ▲ 5.29 17,700 17,900 17,700 15,000 268,500,000
24/02/2011 17,000 0.00 ■■ 0.00 17,900 18,100 17,000 17,000 289,000,000
23/02/2011 17,000 -0.10 ▼ -0.58 18,000 18,300 17,000 19,300 328,100,000
22/02/2011 17,100 0.00 ■■ 0.00 17,800 18,500 16,600 26,100 446,310,000
21/02/2011 17,100 -0.40 ▼ -2.29 17,900 17,900 17,100 17,600 300,960,000
18/02/2011 17,500 -0.70 ▼ -3.85 18,400 18,400 17,500 5,700 99,750,000
17/02/2011 18,200 0.00 ■■ 0.00 18,600 18,800 18,200 8,200 149,240,000
16/02/2011 18,200 0.20 ▲ 1.11 18,600 19,400 18,200 13,200 240,240,000
15/02/2011 18,000 -0.40 ▼ -2.17 18,500 18,500 18,000 600 10,800,000
14/02/2011 18,400 0.70 ▲ 3.95 18,500 18,800 18,400 15,700 288,880,000
11/02/2011 17,700 -0.40 ▼ -2.21 18,500 18,600 17,700 10,300 182,310,000
10/02/2011 18,100 0.10 ▲ 0.56 18,600 18,600 18,100 15,700 284,170,000
09/02/2011 18,000 -0.80 ▼ -4.26 18,800 18,800 18,000 14,700 264,600,000
08/02/2011 18,800 0.30 ▲ 1.62 18,800 18,800 18,800 500 9,400,000
28/01/2011 18,500 0.10 ▲ 0.54 18,700 18,700 18,500 20,800 384,800,000
27/01/2011 18,400 0.40 ▲ 2.22 18,300 18,900 17,300 16,600 305,440,000
26/01/2011 18,000 0.70 ▲ 4.05 18,400 18,400 17,000 26,700 480,600,000
25/01/2011 17,300 -0.30 ▼ -1.70 17,300 17,300 17,300 500 8,650,000
24/01/2011 17,600 -1.10 ▼ -5.88 18,600 18,600 17,500 17,100 300,960,000
21/01/2011 18,700 0.70 ▲ 3.89 18,700 18,700 18,700 15,000 280,500,000
20/01/2011 18,000 0.00 ■■ 0.00 18,700 19,000 18,000 3,000 54,000,000
19/01/2011 18,000 -0.90 ▼ -4.76 19,400 19,400 17,900 16,400 295,200,000
18/01/2011 18,900 0.80 ▲ 4.42 19,000 19,300 18,900 10,000 189,000,000
17/01/2011 18,100 -0.10 ▼ -0.55 18,400 19,300 18,100 20,700 374,670,000
14/01/2011 18,200 0.20 ▲ 1.11 18,300 18,400 18,100 24,100 438,620,000
13/01/2011 18,000 0.50 ▲ 2.86 18,300 18,300 18,000 10,100 181,800,000
12/01/2011 17,500 0.00 ■■ 0.00 17,500 18,000 17,500 3,400 59,500,000
11/01/2011 17,500 -1.00 ▼ -5.41 18,000 18,000 17,300 21,000 367,500,000
10/01/2011 18,500 1.20 ▲ 6.94 18,500 18,500 18,500 100 1,850,000
07/01/2011 17,300 -0.70 ▼ -3.89 18,600 18,700 17,300 26,700 461,910,000
06/01/2011 18,000 0.00 ■■ 0.00 18,400 18,400 18,000 600 10,800,000
05/01/2011 18,000 -0.90 ▼ -4.76 18,900 18,900 18,000 24,100 433,800,000
04/01/2011 18,900 0.80 ▲ 4.42 18,800 18,900 18,800 200 3,780,000
31/12/2010 18,100 -0.10 ▼ -0.55 18,800 18,800 18,100 14,200 257,020,000
30/12/2010 18,200 -0.70 ▼ -3.70 18,500 19,000 18,200 27,900 507,780,000
29/12/2010 18,900 -0.40 ▼ -2.07 18,100 18,900 18,100 7,000 132,300,000
28/12/2010 19,300 0.10 ▲ 0.52 19,400 19,400 18,700 31,200 602,160,000
27/12/2010 19,200 0.20 ▲ 1.05 19,400 19,400 18,500 6,500 124,800,000
24/12/2010 19,000 0.70 ▲ 3.83 18,800 19,500 18,700 20,200 383,800,000
23/12/2010 18,300 -1.20 ▼ -6.15 18,500 19,500 18,300 2,600 47,580,000
22/12/2010 19,500 0.30 ▲ 1.56 19,900 19,900 19,500 5,700 111,150,000
21/12/2010 19,200 0.10 ▲ 0.52 19,800 19,800 19,200 7,400 142,080,000
20/12/2010 19,100 -0.30 ▼ -1.55 19,900 20,000 19,000 9,300 177,630,000
17/12/2010 19,400 0.70 ▲ 3.74 19,000 19,800 18,300 15,300 296,820,000
16/12/2010 18,700 -1.00 ▼ -5.08 18,700 20,000 18,700 18,500 345,950,000
15/12/2010 19,700 -0.80 ▼ -3.90 20,500 20,500 19,600 17,800 350,660,000
14/12/2010 20,500 -0.30 ▼ -1.44 22,000 22,000 20,100 16,300 334,150,000
13/12/2010 20,800 0.90 ▲ 4.52 20,800 20,800 20,800 14,000 291,200,000
10/12/2010 28,600 1.30 ▲ 4.76 28,200 28,700 26,900 85,800 2,453,880,000
09/12/2010 27,300 1.30 ▲ 5.00 27,500 27,500 26,300 29,900 816,270,000
08/12/2010 26,000 -1.10 ▼ -4.06 27,500 27,700 26,000 44,300 1,151,800,000
07/12/2010 27,100 -0.60 ▼ -2.17 29,500 31,100 27,100 72,100 1,953,910,000
06/12/2010 27,700 -0.70 ▼ -2.46 30,300 30,300 27,700 27,900 772,830,000
03/12/2010 28,400 1.80 ▲ 6.77 28,400 28,400 28,200 26,000 738,400,000
02/12/2010 26,600 2.70 ▲ 11.30 26,600 26,600 26,600 50,000 1,330,000,000
01/12/2010 23,900 -1.80 ▼ -7.00 25,500 25,500 23,900 8,000 191,200,000
30/11/2010 25,700 1.00 ▲ 4.05 24,500 25,800 24,500 17,600 452,320,000
29/11/2010 24,700 0.20 ▲ 0.82 24,500 24,700 22,800 8,100 200,070,000
26/11/2010 24,500 0.70 ▲ 2.94 24,400 24,500 24,400 400 9,800,000
25/11/2010 23,800 0.30 ▲ 1.28 25,000 25,000 23,500 8,900 211,820,000
24/11/2010 23,500 -0.30 ▼ -1.26 23,500 23,500 22,600 5,300 124,550,000
23/11/2010 23,800 0.80 ▲ 3.48 23,800 23,800 23,200 3,700 88,060,000
22/11/2010 23,000 0.50 ▲ 2.22 22,600 23,000 22,600 15,700 361,100,000
19/11/2010 22,500 -0.80 ▼ -3.43 22,500 23,300 22,500 7,700 173,250,000
18/11/2010 23,300 -0.20 ▼ -0.85 24,000 24,000 23,300 2,000 46,600,000
17/11/2010 23,500 -0.20 ▼ -0.84 22,200 23,500 22,100 3,800 89,300,000
16/11/2010 23,700 1.70 ▲ 7.73 21,500 23,700 21,500 900 21,330,000
15/11/2010 22,000 -1.00 ▼ -4.35 22,700 22,700 22,000 3,700 81,400,000
12/11/2010 23,000 -0.90 ▼ -3.77 22,700 23,000 22,500 7,400 170,200,000
11/11/2010 23,900 -0.30 ▼ -1.24 24,000 24,500 23,900 2,400 57,360,000
10/11/2010 24,200 1.20 ▲ 5.22 24,400 24,400 24,000 2,000 48,400,000
09/11/2010 23,000 -0.40 ▼ -1.71 23,000 24,000 23,000 4,700 108,100,000
08/11/2010 23,400 -0.10 ▼ -0.43 23,500 23,700 23,300 5,100 119,340,000
05/11/2010 23,500 0.50 ▲ 2.17 23,300 23,500 23,300 800 18,800,000
04/11/2010 23,000 0.40 ▲ 1.77 23,000 23,200 23,000 2,100 48,300,000
03/11/2010 22,600 -0.60 ▼ -2.59 23,300 23,500 22,600 10,400 235,040,000
02/11/2010 23,200 -0.60 ▼ -2.52 23,300 23,300 23,100 4,000 92,800,000
01/11/2010 23,800 -0.60 ▼ -2.46 24,000 24,000 23,800 2,700 64,260,000
29/10/2010 24,400 -0.10 ▼ -0.41 24,900 24,900 24,400 1,200 29,280,000
28/10/2010 24,500 0.50 ▲ 2.08 24,400 24,500 24,400 1,000 24,500,000
27/10/2010 24,000 -1.40 ▼ -5.51 25,100 25,100 24,000 10,500 252,000,000
26/10/2010 25,400 1.10 ▲ 4.53 25,400 25,400 25,400 1,300 33,020,000
25/10/2010 24,300 0.00 ■■ 0.00 23,100 24,300 23,100 12,200 296,460,000
22/10/2010 24,300 0.00 ■■ 0.00 24,500 24,500 24,200 26,800 651,240,000
21/10/2010 24,300 1.30 ▲ 5.65 24,000 24,300 23,500 4,400 106,920,000
20/10/2010 23,000 -1.90 ▼ -7.63 23,700 24,500 23,000 13,300 305,900,000
19/10/2010 24,900 0.60 ▲ 2.47 24,000 25,000 24,000 6,000 149,400,000
18/10/2010 24,300 -0.20 ▼ -0.82 24,500 24,800 24,300 13,300 323,190,000
15/10/2010 24,500 0.10 ▲ 0.41 24,100 24,500 24,100 3,000 73,500,000
14/10/2010 24,400 -0.10 ▼ -0.41 24,600 24,800 24,400 14,800 361,120,000
13/10/2010 24,500 -0.30 ▼ -1.21 24,000 24,500 24,000 2,300 56,350,000
12/10/2010 24,800 0.30 ▲ 1.22 23,200 25,000 23,200 1,700 42,160,000
11/10/2010 24,500 -1.20 ▼ -4.67 24,000 25,400 23,900 17,700 433,650,000
08/10/2010 25,700 1.10 ▲ 4.47 25,400 25,700 25,400 3,500 89,950,000
07/10/2010 24,600 -0.40 ▼ -1.60 25,700 25,700 24,600 10,000 246,000,000
06/10/2010 25,000 0.00 ■■ 0.00 24,500 25,000 24,500 13,500 337,500,000
05/10/2010 25,000 0.20 ▲ 0.81 24,500 25,500 24,000 17,500 437,500,000
04/10/2010 24,800 -2.60 ▼ -9.49 25,000 25,000 24,800 20,600 510,880,000
01/10/2010 27,400 0.90 ▲ 3.40 27,500 27,500 26,100 2,800 76,720,000
30/09/2010 26,500 -0.50 ▼ -1.85 27,000 27,000 26,500 7,700 204,050,000
29/09/2010 27,000 -0.40 ▼ -1.46 27,900 27,900 26,800 8,500 229,500,000
28/09/2010 27,400 -0.60 ▼ -2.14 27,500 27,500 27,200 2,100 57,540,000
27/09/2010 28,000 0.40 ▲ 1.45 27,500 28,000 27,000 16,000 448,000,000
24/09/2010 27,600 -0.30 ▼ -1.08 28,500 28,500 27,600 7,400 204,240,000
23/09/2010 27,900 -0.40 ▼ -1.41 28,300 28,400 27,500 29,600 825,840,000
22/09/2010 28,300 0.20 ▲ 0.71 28,500 28,500 28,200 3,800 107,540,000
21/09/2010 28,100 0.60 ▲ 2.18 28,000 28,800 27,500 26,200 736,220,000
20/09/2010 27,500 -1.80 ▼ -6.14 29,500 29,500 27,500 22,500 618,750,000
17/09/2010 29,300 2.20 ▲ 8.12 28,500 29,300 28,500 16,400 480,520,000
16/09/2010 27,100 -0.90 ▼ -3.21 29,400 29,400 27,100 13,100 355,010,000
15/09/2010 28,000 -0.60 ▼ -2.10 28,200 28,500 28,000 36,200 1,013,600,000
14/09/2010 28,600 1.70 ▲ 6.32 28,600 28,600 27,100 15,500 443,300,000
13/09/2010 26,900 -1.60 ▼ -5.61 27,000 27,000 26,800 25,400 683,260,000
10/09/2010 28,500 -1.80 ▼ -5.94 29,600 30,800 28,100 43,200 1,231,200,000
09/09/2010 30,300 1.30 ▲ 4.48 30,000 30,300 30,000 32,900 996,870,000
08/09/2010 29,000 -0.50 ▼ -1.69 28,500 29,000 28,200 23,400 678,600,000
07/09/2010 29,500 -1.60 ▼ -5.14 29,100 31,500 28,900 15,100 445,450,000
06/09/2010 31,100 1.30 ▲ 4.36 30,700 31,100 30,700 33,600 1,044,960,000
01/09/2010 29,800 1.70 ▲ 6.05 28,500 29,800 28,500 39,400 1,174,120,000
31/08/2010 28,100 1.80 ▲ 6.84 26,300 28,100 26,300 51,600 1,449,960,000
30/08/2010 26,300 1.80 ▲ 7.35 26,200 26,300 26,200 23,500 618,050,000
27/08/2010 24,500 -1.50 ▼ -5.77 26,000 26,000 24,200 37,600 921,200,000
26/08/2010 26,000 -0.90 ▼ -3.35 27,000 27,000 25,200 56,500 1,469,000,000
25/08/2010 26,900 -1.60 ▼ -5.61 27,100 27,200 26,900 30,100 809,690,000
24/08/2010 28,500 -2.00 ▼ -6.56 30,000 30,000 28,500 20,200 575,700,000
23/08/2010 30,500 -1.50 ▼ -4.69 31,500 31,500 30,500 15,400 469,700,000
20/08/2010 32,000 -0.10 ▼ -0.31 33,500 34,000 32,000 6,900 220,800,000
19/08/2010 32,100 -0.50 ▼ -1.53 33,200 33,200 32,000 17,200 552,120,000
18/08/2010 32,600 -1.40 ▼ -4.12 34,000 34,000 32,600 7,700 251,020,000
17/08/2010 34,000 -1.80 ▼ -5.03 34,500 35,500 34,000 35,700 1,213,800,000
16/08/2010 35,800 1.80 ▲ 5.29 34,800 35,800 34,000 54,000 1,933,200,000
13/08/2010 34,000 1.70 ▲ 5.26 32,000 34,000 32,000 29,300 996,200,000
12/08/2010 32,300 -2.70 ▼ -7.71 34,000 34,300 32,300 25,400 820,420,000
11/08/2010 35,000 0.50 ▲ 1.45 34,900 35,500 34,200 33,000 1,155,000,000
10/08/2010 34,500 -2.50 ▼ -6.76 36,000 36,000 34,500 37,300 1,286,850,000
09/08/2010 37,000 -1.50 ▼ -3.90 37,000 37,100 36,900 34,000 1,258,000,000
06/08/2010 38,500 0.50 ▲ 1.32 38,100 38,500 37,800 45,900 1,767,150,000
05/08/2010 38,000 -0.20 ▼ -0.52 39,000 39,000 38,000 12,800 486,400,000
04/08/2010 38,200 0.10 ▲ 0.26 38,000 38,400 37,000 13,600 519,520,000
03/08/2010 38,100 -1.70 ▼ -4.27 39,000 39,500 37,000 28,700 1,093,470,000
02/08/2010 39,800 0.10 ▲ 0.25 39,600 41,000 39,100 29,100 1,158,180,000
30/07/2010 39,700 -0.20 ▼ -0.50 39,000 40,000 38,600 32,200 1,278,340,000
29/07/2010 39,900 -0.80 ▼ -1.97 40,500 40,500 38,500 36,000 1,436,400,000
28/07/2010 40,700 -1.10 ▼ -2.63 41,000 42,000 40,700 20,900 850,630,000
27/07/2010 41,800 1.70 ▲ 4.24 39,500 43,000 39,500 81,100 3,389,980,000
26/07/2010 40,100 -2.80 ▼ -6.53 42,000 42,000 40,000 35,400 1,419,540,000
23/07/2010 42,900 1.30 ▲ 3.12 42,900 42,900 40,200 50,300 2,157,870,000
22/07/2010 41,600 -0.90 ▼ -2.12 43,000 43,000 40,800 29,200 1,214,720,000
21/07/2010 42,500 -3.30 ▼ -7.21 45,200 45,200 42,000 79,000 3,357,500,000
20/07/2010 45,800 2.80 ▲ 6.51 45,500 46,000 43,500 119,000 5,450,200,000
19/07/2010 43,000 1.30 ▲ 3.12 41,400 44,200 41,000 219,200 9,425,600,000
16/07/2010 41,700 2.90 ▲ 7.47 39,000 41,700 39,000 115,500 4,816,350,000
15/07/2010 38,800 0.40 ▲ 1.04 39,000 39,500 38,800 72,900 2,828,520,000
14/07/2010 38,400 1.30 ▲ 3.50 38,000 39,500 37,000 85,900 3,298,560,000
13/07/2010 37,100 -0.30 ▼ -0.80 38,500 38,500 36,000 57,600 2,136,960,000
12/07/2010 37,400 0.20 ▲ 0.54 37,000 37,500 37,000 7,500 280,500,000
09/07/2010 37,200 0.50 ▲ 1.36 35,600 37,700 35,600 7,100 264,120,000
08/07/2010 36,700 -0.30 ▼ -0.81 37,500 37,800 36,700 19,600 719,320,000
07/07/2010 37,000 -1.20 ▼ -3.14 39,500 39,500 36,700 37,700 1,394,900,000
06/07/2010 38,200 -2.40 ▼ -5.91 40,000 40,100 37,600 22,900 874,780,000
05/07/2010 40,600 1.50 ▲ 3.84 38,000 40,600 38,000 91,600 3,718,960,000
02/07/2010 39,100 -0.70 ▼ -1.76 40,000 40,000 37,300 140,700 5,501,370,000
01/07/2010 39,800 -2.50 ▼ -5.91 42,300 42,300 39,800 96,100 3,824,780,000
30/06/2010 42,300 1.50 ▲ 3.68 43,600 43,600 39,000 207,900 8,794,170,000
29/06/2010 40,800 1.70 ▲ 4.35 40,800 40,800 40,800 34,900 1,423,920,000
28/06/2010 39,100 1.80 ▲ 4.83 38,000 39,100 37,500 192,000 7,507,200,000
25/06/2010 37,300 1.60 ▲ 4.48 35,700 37,500 35,400 301,900 11,260,870,000
24/06/2010 35,700 0.20 ▲ 0.56 35,500 37,100 35,100 99,000 3,534,300,000
23/06/2010 35,500 1.90 ▲ 5.65 34,000 35,800 32,900 105,700 3,752,350,000
22/06/2010 33,600 -2.20 ▼ -6.15 34,500 35,900 33,200 48,600 1,632,960,000
21/06/2010 35,800 1.10 ▲ 3.17 34,000 36,300 34,000 124,900 4,471,420,000
18/06/2010 34,700 1.00 ▲ 2.97 32,500 34,900 32,500 54,400 1,887,680,000
17/06/2010 33,700 -1.10 ▼ -3.16 36,900 36,900 33,100 53,600 1,806,320,000
16/06/2010 34,800 2.00 ▲ 6.10 34,700 34,800 32,100 70,600 2,456,880,000
15/06/2010 32,800 1.80 ▲ 5.81 32,500 32,800 31,000 117,400 3,850,720,000
14/06/2010 31,000 2.00 ▲ 6.90 28,500 31,000 28,500 56,600 1,754,600,000
11/06/2010 29,000 0.00 ■■ 0.00 28,200 29,800 28,100 42,000 1,218,000,000
10/06/2010 29,000 0.10 ▲ 0.35 29,900 29,900 29,000 13,400 388,600,000
09/06/2010 28,900 -0.50 ▼ -1.70 30,600 30,600 28,800 14,600 421,940,000
08/06/2010 29,400 0.70 ▲ 2.44 29,000 29,400 28,600 6,500 191,100,000
07/06/2010 28,700 -1.70 ▼ -5.59 28,500 29,000 28,500 51,400 1,475,180,000
04/06/2010 30,400 0.00 ■■ 0.00 30,900 30,900 30,000 25,500 775,200,000
03/06/2010 30,400 1.40 ▲ 4.83 31,500 32,100 30,200 34,200 1,039,680,000
02/06/2010 29,000 -0.60 ▼ -2.03 30,800 31,000 28,300 27,300 791,700,000
01/06/2010 29,600 -1.40 ▼ -4.52 30,000 31,500 29,500 30,800 911,680,000
31/05/2010 31,000 -2.10 ▼ -6.34 34,000 34,000 30,900 11,800 365,800,000
28/05/2010 33,100 2.20 ▲ 7.12 32,900 33,100 32,500 44,200 1,463,020,000
27/05/2010 30,900 0.50 ▲ 1.64 30,400 31,500 30,400 25,200 778,680,000
26/05/2010 30,400 1.70 ▲ 5.92 30,400 30,400 29,900 44,500 1,352,800,000
25/05/2010 28,700 1.30 ▲ 4.74 26,100 28,700 26,100 58,700 1,684,690,000
24/05/2010 27,400 0.20 ▲ 0.74 27,000 27,500 26,300 28,700 786,380,000
21/05/2010 27,200 -3.30 ▼ -10.82 28,000 28,600 27,200 40,800 1,109,760,000
20/05/2010 30,500 -0.40 ▼ -1.29 28,900 31,000 28,900 57,400 1,750,700,000
19/05/2010 30,900 -2.10 ▼ -6.36 33,200 33,200 30,900 37,400 1,155,660,000
18/05/2010 33,000 -1.10 ▼ -3.23 33,500 33,500 33,000 39,200 1,293,600,000
17/05/2010 34,100 -0.70 ▼ -2.01 34,900 35,400 33,800 30,500 1,040,050,000
14/05/2010 34,800 0.80 ▲ 2.35 35,500 35,500 33,200 38,000 1,322,400,000
13/05/2010 34,000 0.00 ■■ 0.00 35,800 35,800 33,600 10,000 340,000,000
12/05/2010 34,000 -1.90 ▼ -5.29 36,000 36,000 33,700 88,300 3,002,200,000
11/05/2010 35,900 -0.10 ▼ -0.28 36,800 37,000 35,000 75,800 2,721,220,000
10/05/2010 36,000 -0.80 ▼ -2.17 35,700 36,500 35,700 118,300 4,258,800,000
07/05/2010 36,800 -2.10 ▼ -5.40 39,000 39,500 36,500 135,900 5,001,120,000
06/05/2010 38,900 1.90 ▲ 5.14 38,900 38,900 38,700 62,000 2,411,800,000
05/05/2010 37,000 2.30 ▲ 6.63 34,000 37,000 33,500 163,400 6,045,800,000
04/05/2010 34,700 -0.10 ▼ -0.29 35,800 35,900 34,200 71,900 2,494,930,000
29/04/2010 34,800 0.60 ▲ 1.75 34,700 35,700 34,200 67,900 2,362,920,000
28/04/2010 34,200 -0.10 ▼ -0.29 34,900 35,300 34,000 122,300 4,182,660,000
27/04/2010 34,300 -0.70 ▼ -2.00 35,000 35,000 33,700 26,800 919,240,000
26/04/2010 35,000 1.50 ▲ 4.48 33,000 35,000 33,000 43,700 1,529,500,000
22/04/2010 33,500 -2.20 ▼ -6.16 36,000 36,000 33,000 134,400 4,502,400,000
21/04/2010 35,700 -1.30 ▼ -3.51 35,000 37,000 34,500 153,200 5,469,240,000
20/04/2010 37,000 1.50 ▲ 4.23 35,800 38,100 35,700 99,500 3,681,500,000
19/04/2010 35,500 -2.00 ▼ -5.33 38,100 38,100 35,500 137,600 4,884,800,000
16/04/2010 37,500 -1.90 ▼ -4.82 39,400 39,500 37,200 116,800 4,380,000,000
15/04/2010 39,400 1.10 ▲ 2.87 39,000 40,200 38,000 59,200 2,332,480,000
14/04/2010 38,300 1.40 ▲ 3.79 36,100 38,400 36,100 89,500 3,427,850,000
13/04/2010 36,900 -1.60 ▼ -4.16 37,900 38,300 36,000 124,900 4,608,810,000
12/04/2010 38,500 -2.40 ▼ -5.87 41,000 41,000 38,500 115,400 4,442,900,000
09/04/2010 40,900 2.00 ▲ 5.14 41,500 41,600 39,000 208,700 8,535,830,000
08/04/2010 38,900 1.50 ▲ 4.01 37,600 38,900 37,200 202,400 7,873,360,000
07/04/2010 37,400 3.30 ▲ 9.68 34,800 37,400 34,500 189,400 7,083,560,000
06/04/2010 34,100 -0.50 ▼ -1.45 36,000 36,300 34,000 75,300 2,567,730,000
05/04/2010 34,600 1.30 ▲ 3.90 35,300 35,300 33,400 128,300 4,439,180,000
02/04/2010 33,300 -2.20 ▼ -6.20 35,000 35,200 33,300 104,800 3,489,840,000
01/04/2010 35,500 -0.30 ▼ -0.84 34,500 35,900 33,400 87,300 3,099,150,000
31/03/2010 35,800 0.00 ■■ 0.00 37,900 38,200 34,000 105,200 3,766,160,000
30/03/2010 35,800 1.30 ▲ 3.77 35,800 35,800 35,600 254,500 9,111,100,000
29/03/2010 34,500 2.00 ▲ 6.15 32,900 34,500 32,000 119,200 4,112,400,000
26/03/2010 32,500 0.80 ▲ 2.52 32,900 33,000 30,100 84,300 2,739,750,000
25/03/2010 31,700 -2.30 ▼ -6.76 34,000 34,000 30,700 86,200 2,732,540,000
24/03/2010 34,000 1.60 ▲ 4.94 32,500 34,300 31,500 91,800 3,121,200,000
23/03/2010 32,400 -2.10 ▼ -6.09 34,700 34,800 32,400 156,100 5,057,640,000
22/03/2010 34,500 -0.30 ▼ -0.86 34,900 35,800 34,000 77,300 2,666,850,000
19/03/2010 34,800 -0.90 ▼ -2.52 35,000 36,500 33,300 89,700 3,121,560,000
18/03/2010 35,700 2.30 ▲ 6.89 35,800 35,800 33,000 135,600 4,840,920,000
17/03/2010 33,400 -2.20 ▼ -6.18 35,500 36,000 33,400 161,500 5,394,100,000
16/03/2010 35,600 -1.90 ▼ -5.07 38,000 38,500 35,600 62,700 2,232,120,000
15/03/2010 37,500 1.10 ▲ 3.02 36,400 38,700 36,400 70,600 2,647,500,000
12/03/2010 36,400 3.20 ▲ 9.64 34,100 36,400 34,100 183,300 6,672,120,000
11/03/2010 33,200 -2.80 ▼ -7.78 34,000 36,000 33,000 213,600 7,091,520,000
10/03/2010 36,000 -0.90 ▼ -2.44 38,400 38,400 34,200 42,000 1,512,000,000
09/03/2010 36,900 2.40 ▲ 6.96 34,500 36,900 34,500 125,000 4,612,500,000
08/03/2010 34,500 2.10 ▲ 6.48 34,300 34,500 34,000 197,500 6,813,750,000
05/03/2010 32,400 2.10 ▲ 6.93 30,900 32,400 30,300 211,500 6,852,600,000
04/03/2010 30,300 1.80 ▲ 6.32 30,200 30,300 30,000 129,300 3,917,790,000
03/03/2010 28,500 1.80 ▲ 6.74 27,500 28,500 27,500 53,900 1,536,150,000
02/03/2010 26,700 1.00 ▲ 3.89 26,000 26,700 26,000 182,000 4,859,400,000
01/03/2010 25,700 0.80 ▲ 3.21 24,500 25,700 24,000 60,300 1,549,710,000
26/02/2010 24,900 1.20 ▲ 5.06 24,500 24,900 23,500 14,100 351,090,000
25/02/2010 23,700 -0.40 ▼ -1.66 23,500 24,000 23,200 8,800 208,560,000
24/02/2010 24,100 0.40 ▲ 1.69 24,100 24,100 23,000 5,400 130,140,000
23/02/2010 23,700 -1.30 ▼ -5.20 26,500 26,500 23,700 9,400 222,780,000
22/02/2010 25,000 0.60 ▲ 2.46 25,900 25,900 24,400 6,200 155,000,000
12/02/2010 24,400 0.40 ▲ 1.67 24,800 24,800 24,100 4,900 119,560,000
11/02/2010 24,000 0.50 ▲ 2.13 24,500 24,500 24,000 2,700 64,800,000
10/02/2010 23,500 0.60 ▲ 2.62 24,900 24,900 23,500 35,000 822,500,000
09/02/2010 22,900 -2.00 ▼ -8.03 23,900 24,000 22,900 5,500 125,950,000
08/02/2010 24,900 1.80 ▲ 7.79 24,000 24,900 22,400 21,200 527,880,000
05/02/2010 23,100 -0.90 ▼ -3.75 24,700 25,200 23,000 30,700 709,170,000
04/02/2010 24,000 -1.00 ▼ -4.00 24,800 25,000 24,000 26,800 643,200,000
03/02/2010 25,000 -0.40 ▼ -1.57 26,000 26,000 23,700 53,000 1,325,000,000
02/02/2010 25,400 1.60 ▲ 6.72 25,400 25,400 23,800 201,000 5,105,400,000
01/02/2010 23,800 1.40 ▲ 6.25 23,800 23,800 23,800 38,600 918,680,000
29/01/2010 22,400 1.60 ▲ 7.69 22,000 22,400 22,000 46,500 1,041,600,000
28/01/2010 20,800 -0.60 ▼ -2.80 22,900 22,900 20,700 26,800 557,440,000
27/01/2010 21,400 -2.10 ▼ -8.94 23,600 23,600 21,300 81,800 1,750,520,000
26/01/2010 23,500 0.90 ▲ 3.98 23,600 23,600 21,100 49,000 1,151,500,000
25/01/2010 22,600 2.00 ▲ 9.71 22,600 22,600 22,000 4,600 103,960,000
22/01/2010 20,600 -2.20 ▼ -9.65 22,000 22,000 20,600 7,800 160,680,000
21/01/2010 22,800 1.30 ▲ 6.05 22,500 23,000 20,000 11,600 264,480,000
20/01/2010 21,500 -1.40 ▼ -6.11 22,600 22,600 21,300 71,400 1,535,100,000
19/01/2010 22,900 -1.00 ▼ -4.18 22,300 24,700 22,300 39,600 906,840,000
18/01/2010 23,900 -1.00 ▼ -4.02 24,000 24,000 23,900 7,400 176,860,000
15/01/2010 24,900 -1.00 ▼ -3.86 26,500 26,500 24,900 52,700 1,312,230,000
14/01/2010 25,900 -0.60 ▼ -2.26 27,000 27,100 25,600 72,700 1,882,930,000
13/01/2010 26,500 1.50 ▲ 6.00 24,100 26,600 24,000 67,600 1,791,400,000
12/01/2010 25,000 -0.70 ▼ -2.72 27,000 27,000 23,700 86,300 2,157,500,000
11/01/2010 25,700 1.50 ▲ 6.20 25,800 25,800 24,000 276,300 7,100,910,000
08/01/2010 24,200 1.50 ▲ 6.61 24,200 24,200 24,200 31,900 771,980,000
07/01/2010 22,700 1.30 ▲ 6.07 22,700 22,700 22,700 5,200 118,040,000
06/01/2010 21,400 1.20 ▲ 5.94 20,200 21,400 20,200 29,000 620,600,000
05/01/2010 20,200 1.10 ▲ 5.76 20,000 20,200 19,500 20,700 418,140,000
04/01/2010 19,100 1.30 ▲ 7.30 17,900 19,100 17,900 16,500 315,150,000
31/12/2009 17,800 0.00 ■■ 0.00 18,100 18,200 17,800 15,300 272,340,000
30/12/2009 17,800 0.70 ▲ 4.09 16,800 18,400 16,800 31,400 558,920,000
29/12/2009 17,100 -0.70 ▼ -3.93 18,000 18,000 17,000 9,000 153,900,000
28/12/2009 17,800 -1.20 ▼ -6.32 19,000 19,000 17,700 5,100 90,780,000
25/12/2009 19,000 0.90 ▲ 4.97 18,900 19,000 18,900 14,800 281,200,000
24/12/2009 18,100 0.90 ▲ 5.23 18,000 18,100 17,500 24,700 447,070,000
23/12/2009 17,200 -0.30 ▼ -1.71 17,500 18,500 16,700 12,700 218,440,000
22/12/2009 17,500 -0.70 ▼ -3.85 19,000 19,000 17,500 2,100 36,750,000
21/12/2009 18,200 1.10 ▲ 6.43 18,100 18,200 17,500 12,500 227,500,000
18/12/2009 17,100 1.10 ▲ 6.88 16,900 17,200 16,800 22,900 391,590,000
17/12/2009 16,000 0.10 ▲ 0.63 16,800 16,800 16,000 8,400 134,400,000
16/12/2009 15,900 -1.50 ▼ -8.62 17,400 17,400 15,900 17,100 271,890,000
15/12/2009 17,400 0.00 ■■ 0.00 17,500 17,500 16,800 6,600 114,840,000
14/12/2009 17,400 1.50 ▲ 9.43 16,400 17,400 16,400 7,100 123,540,000
11/12/2009 15,900 -0.60 ▼ -3.64 17,600 17,600 15,900 7,500 119,250,000
10/12/2009 16,500 -0.50 ▼ -2.94 16,300 17,900 16,100 8,400 138,600,000
09/12/2009 17,000 -1.30 ▼ -7.10 18,500 18,500 16,700 12,600 214,200,000
08/12/2009 18,300 -0.90 ▼ -4.69 18,500 18,500 17,500 16,200 296,460,000
07/12/2009 19,200 0.30 ▲ 1.59 18,000 19,200 17,900 21,400 410,880,000
04/12/2009 18,900 -0.10 ▼ -0.53 19,000 19,000 18,900 1,100 20,790,000
03/12/2009 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 6,300 119,700,000
02/12/2009 19,000 -1.20 ▼ -5.94 20,900 20,900 18,900 13,700 260,300,000
01/12/2009 20,200 1.10 ▲ 5.76 19,000 20,200 19,000 31,700 640,340,000
30/11/2009 19,100 1.10 ▲ 6.11 19,000 19,100 17,600 30,600 584,460,000
27/11/2009 18,000 -0.40 ▼ -2.17 17,400 18,800 17,200 31,200 561,600,000
26/11/2009 18,400 -1.30 ▼ -6.60 18,400 18,400 18,400 16,300 299,920,000
25/11/2009 19,700 -1.30 ▼ -6.19 20,000 20,000 19,600 20,000 394,000,000
24/11/2009 21,000 -0.60 ▼ -2.78 21,200 21,600 20,600 26,400 554,400,000
23/11/2009 21,600 -1.30 ▼ -5.68 21,500 21,600 21,300 35,200 760,320,000
20/11/2009 22,900 0.10 ▲ 0.44 22,800 23,400 22,100 15,100 345,790,000
19/11/2009 22,800 1.00 ▲ 4.59 22,800 22,800 22,700 22,900 522,120,000
18/11/2009 22,800 0.60 ▲ 2.70 22,900 22,900 22,200 53,300 1,215,240,000
17/11/2009 22,200 0.70 ▲ 3.26 23,200 23,200 21,700 24,900 552,780,000
16/11/2009 21,500 -1.40 ▼ -6.11 23,500 23,700 21,500 7,900 169,850,000
13/11/2009 22,900 -1.10 ▼ -4.58 25,200 25,200 22,500 15,700 359,530,000
12/11/2009 24,000 1.20 ▲ 5.26 24,200 24,200 24,000 18,900 453,600,000
11/11/2009 22,800 1.20 ▲ 5.56 23,000 23,000 22,500 5,100 116,280,000
10/11/2009 21,600 -1.80 ▼ -7.69 22,500 23,000 21,600 34,800 751,680,000
09/11/2009 23,400 -0.60 ▼ -2.50 23,500 23,800 23,100 18,800 439,920,000
06/11/2009 24,000 -1.80 ▼ -6.98 26,000 26,000 24,000 2,300 55,200,000
05/11/2009 25,800 1.30 ▲ 5.31 24,600 26,100 24,400 41,700 1,075,860,000
04/11/2009 24,500 1.10 ▲ 4.70 24,000 25,100 22,000 67,800 1,661,100,000
03/11/2009 23,400 -1.50 ▼ -6.02 26,400 26,400 23,400 47,300 1,106,820,000
02/11/2009 24,900 -2.00 ▼ -7.43 26,700 27,900 24,900 53,400 1,329,660,000
30/10/2009 26,900 1.90 ▲ 7.60 26,900 26,900 26,000 51,100 1,374,590,000
29/10/2009 25,000 -2.00 ▼ -7.41 25,000 26,000 25,000 84,300 2,107,500,000
28/10/2009 27,000 -1.00 ▼ -3.57 26,100 28,000 26,100 77,500 2,092,500,000
27/10/2009 28,000 -1.70 ▼ -5.72 28,000 28,000 28,000 12,900 361,200,000
26/10/2009 29,700 0.10 ▲ 0.34 31,000 31,400 29,700 22,800 677,160,000
23/10/2009 29,600 -2.00 ▼ -6.33 33,700 33,700 29,300 162,000 4,795,200,000
22/10/2009 31,600 2.00 ▲ 6.76 31,600 31,600 31,000 90,500 2,859,800,000
21/10/2009 29,600 1.80 ▲ 6.47 29,600 29,600 28,500 137,500 4,070,000,000
20/10/2009 27,800 1.30 ▲ 4.91 27,900 28,000 27,000 98,800 2,746,640,000
19/10/2009 26,500 -0.90 ▼ -3.28 26,200 26,500 26,100 121,200 3,211,800,000
16/10/2009 27,400 -1.70 ▼ -5.84 30,500 30,500 27,100 39,200 1,074,080,000
15/10/2009 29,100 1.40 ▲ 5.05 29,100 29,100 28,500 103,000 2,997,300,000
14/10/2009 27,700 1.70 ▲ 6.54 26,000 27,700 25,900 125,800 3,484,660,000
13/10/2009 26,000 1.70 ▲ 7.00 26,000 26,000 25,000 322,300 8,379,800,000
12/10/2009 24,300 1.50 ▲ 6.58 24,300 24,300 24,300 36,700 891,810,000
09/10/2009 22,800 1.40 ▲ 6.54 22,800 22,800 22,800 22,200 506,160,000
08/10/2009 21,400 0.90 ▲ 4.39 21,400 21,400 21,200 67,300 1,440,220,000
07/10/2009 20,500 0.50 ▲ 2.50 19,700 20,500 19,500 17,500 358,750,000
06/10/2009 20,000 0.50 ▲ 2.56 20,500 20,500 19,000 20,500 410,000,000
05/10/2009 19,500 0.30 ▲ 1.56 19,800 20,200 19,500 8,200 159,900,000
02/10/2009 19,200 -0.50 ▼ -2.54 20,000 20,200 19,000 23,500 451,200,000
01/10/2009 19,700 -0.90 ▼ -4.37 20,500 20,500 19,500 38,300 754,510,000
30/09/2009 20,600 0.40 ▲ 1.98 20,300 20,600 20,200 42,700 879,620,000
29/09/2009 20,200 0.20 ▲ 1.00 20,500 21,000 20,000 12,100 244,420,000
28/09/2009 20,000 -0.40 ▼ -1.96 20,600 20,600 20,000 18,100 362,000,000
25/09/2009 20,400 0.00 ■■ 0.00 20,000 20,400 19,000 20,100 410,040,000
24/09/2009 20,400 -0.10 ▼ -0.49 20,500 20,700 20,000 27,800 567,120,000
23/09/2009 20,500 0.90 ▲ 4.59 20,000 20,500 20,000 65,900 1,350,950,000
22/09/2009 19,600 -0.40 ▼ -2.00 19,500 20,000 18,600 19,700 386,120,000
21/09/2009 20,000 -0.60 ▼ -2.91 20,000 20,700 18,900 75,300 1,506,000,000
18/09/2009 20,600 1.40 ▲ 7.29 20,000 20,600 19,100 55,800 1,149,480,000
17/09/2009 19,200 -0.70 ▼ -3.52 19,500 19,500 19,000 18,400 353,280,000
16/09/2009 19,900 0.00 ■■ 0.00 20,100 20,900 19,100 18,700 372,130,000
15/09/2009 19,900 -0.10 ▼ -0.50 20,400 20,500 18,500 43,300 861,670,000
14/09/2009 20,000 -0.90 ▼ -4.31 21,300 21,300 19,300 57,000 1,140,000,000
11/09/2009 20,900 1.00 ▲ 5.03 20,400 21,000 19,900 126,400 2,641,760,000
10/09/2009 19,900 0.30 ▲ 1.53 19,600 19,900 19,500 14,100 280,590,000
09/09/2009 19,600 0.50 ▲ 2.62 20,200 20,200 19,500 9,600 188,160,000
08/09/2009 19,100 0.30 ▲ 1.60 18,900 19,500 18,900 5,500 105,050,000
07/09/2009 18,800 -1.20 ▼ -6.00 20,300 20,300 18,500 14,400 270,720,000
04/09/2009 20,000 0.90 ▲ 4.71 19,200 20,300 19,200 66,900 1,338,000,000
03/09/2009 19,100 -1.40 ▼ -6.83 20,400 20,400 19,000 9,000 171,900,000
01/09/2009 20,500 0.30 ▲ 1.49 21,300 21,400 19,500 14,700 301,350,000
31/08/2009 20,200 0.90 ▲ 4.66 20,000 20,200 19,800 80,600 1,628,120,000
28/08/2009 19,300 1.30 ▲ 7.22 18,000 19,300 18,000 65,900 1,271,870,000
27/08/2009 18,000 -0.10 ▼ -0.55 18,400 18,500 18,000 3,100 55,800,000
26/08/2009 18,100 0.00 ■■ 0.00 18,200 18,200 18,100 6,700 121,270,000
25/08/2009 18,100 -0.30 ▼ -1.63 18,200 18,200 18,000 4,100 74,210,000
24/08/2009 18,400 0.40 ▲ 2.22 18,500 19,000 18,100 7,800 143,520,000
21/08/2009 18,000 0.00 ■■ 0.00 17,500 18,400 17,500 21,700 390,600,000
20/08/2009 18,000 -0.40 ▼ -2.17 18,000 18,300 18,000 4,100 73,800,000
19/08/2009 18,400 1.20 ▲ 6.98 18,400 18,400 17,600 16,500 303,600,000
18/08/2009 17,200 -1.20 ▼ -6.52 17,500 18,300 17,200 17,300 297,560,000
17/08/2009 18,400 0.40 ▲ 2.22 18,000 18,500 18,000 2,000 36,800,000
14/08/2009 18,000 -0.50 ▼ -2.70 18,900 18,900 18,000 6,200 111,600,000
13/08/2009 18,500 -0.20 ▼ -1.07 19,000 19,000 18,500 15,800 292,300,000
12/08/2009 18,700 -0.10 ▼ -0.53 19,400 19,400 18,700 27,200 508,640,000
11/08/2009 18,800 0.20 ▲ 1.08 18,600 18,900 18,500 30,200 567,760,000
10/08/2009 18,600 0.20 ▲ 1.09 19,000 19,000 17,900 13,900 258,540,000
07/08/2009 18,400 0.70 ▲ 3.95 17,600 18,600 17,600 34,400 632,960,000
06/08/2009 17,700 1.10 ▲ 6.63 17,000 17,700 17,000 41,100 727,470,000
05/08/2009 16,600 -0.50 ▼ -2.92 16,600 16,700 16,600 2,400 39,840,000
04/08/2009 17,100 0.20 ▲ 1.18 16,500 17,100 16,500 500 8,550,000
03/08/2009 16,900 0.10 ▲ 0.60 17,000 17,000 16,300 9,100 153,790,000
31/07/2009 16,800 0.00 ■■ 0.00 16,400 17,000 16,400 3,700 62,160,000
30/07/2009 16,800 0.30 ▲ 1.82 16,200 16,900 16,200 7,000 117,600,000
29/07/2009 16,500 -0.40 ▼ -2.37 17,000 17,000 16,200 18,400 303,600,000
28/07/2009 16,900 -1.10 ▼ -6.11 17,000 17,000 16,900 700 11,830,000
27/07/2009 18,000 0.40 ▲ 2.27 18,500 18,500 17,500 1,900 34,200,000
24/07/2009 17,600 1.10 ▲ 6.67 17,300 17,600 17,300 13,100 230,560,000
23/07/2009 16,500 0.50 ▲ 3.12 16,500 16,900 16,000 6,100 100,650,000
22/07/2009 16,000 0.00 ■■ 0.00 16,100 16,100 16,000 1,200 19,200,000
21/07/2009 16,000 0.00 ■■ 0.00 16,000 16,100 16,000 1,900 30,400,000
20/07/2009 16,000 -0.40 ▼ -2.44 16,100 16,100 15,900 8,400 134,400,000
17/07/2009 16,400 -0.60 ▼ -3.53 17,000 17,000 16,100 5,900 96,760,000
16/07/2009 17,000 0.20 ▲ 1.19 17,200 17,300 17,000 4,900 83,300,000
15/07/2009 16,800 0.50 ▲ 3.07 17,000 17,000 16,800 5,000 84,000,000
14/07/2009 16,300 -0.10 ▼ -0.61 17,000 17,000 16,300 1,300 21,190,000
13/07/2009 16,400 -0.60 ▼ -3.53 16,700 16,700 16,400 3,900 63,960,000
10/07/2009 17,000 -0.10 ▼ -0.58 16,600 17,000 16,500 3,200 54,400,000
09/07/2009 17,100 -0.80 ▼ -4.47 17,900 17,900 17,100 1,400 23,940,000
08/07/2009 17,900 0.00 ■■ 0.00 18,000 18,000 17,000 1,800 32,220,000
07/07/2009 17,900 0.10 ▲ 0.56 18,700 18,700 17,900 400 7,160,000
06/07/2009 17,800 1.20 ▲ 7.23 16,900 17,800 16,900 19,600 348,880,000
03/07/2009 16,600 -0.60 ▼ -3.49 16,300 17,200 16,300 3,100 51,460,000
02/07/2009 17,200 0.80 ▲ 4.88 17,500 17,500 17,200 11,300 194,360,000
01/07/2009 16,400 -1.10 ▼ -6.29 16,500 17,900 16,400 8,100 132,840,000
30/06/2009 17,500 0.40 ▲ 2.34 18,000 18,000 17,000 15,400 269,500,000
29/06/2009 17,100 0.30 ▲ 1.79 17,000 17,800 17,000 8,500 145,350,000
26/06/2009 16,800 -0.80 ▼ -4.55 17,000 17,200 16,800 9,300 156,240,000
25/06/2009 17,600 -0.40 ▼ -2.22 18,300 18,400 17,000 16,300 286,880,000
24/06/2009 18,000 1.20 ▲ 7.14 15,800 18,000 15,800 8,100 145,800,000
23/06/2009 16,800 -1.10 ▼ -6.15 16,800 17,000 16,800 23,400 393,120,000
22/06/2009 17,900 -1.60 ▼ -8.21 19,000 20,200 17,900 29,200 522,680,000
19/06/2009 19,500 0.30 ▲ 1.56 19,900 20,000 17,800 20,800 405,600,000
18/06/2009 19,200 0.70 ▲ 3.78 18,900 19,200 18,900 30,000 576,000,000
17/06/2009 18,500 0.00 ■■ 0.00 17,300 18,800 17,300 40,500 749,250,000
16/06/2009 18,500 -1.30 ▼ -6.57 18,500 18,500 18,500 23,100 427,350,000
15/06/2009 19,800 -1.30 ▼ -6.16 22,000 22,000 19,700 28,200 558,360,000
12/06/2009 21,100 0.40 ▲ 1.93 21,100 21,100 20,700 91,200 1,924,320,000
11/06/2009 20,700 1.30 ▲ 6.70 19,000 20,700 18,900 80,800 1,672,560,000
10/06/2009 19,400 -0.30 ▼ -1.52 19,900 20,500 19,400 32,700 634,380,000
09/06/2009 19,700 -1.20 ▼ -5.74 22,300 22,300 19,700 69,400 1,367,180,000
08/06/2009 20,900 1.30 ▲ 6.63 20,900 20,900 20,900 6,400 133,760,000
05/06/2009 19,600 0.80 ▲ 4.26 19,600 19,600 19,600 10,700 209,720,000
04/06/2009 18,800 1.20 ▲ 6.82 18,000 18,800 17,900 76,100 1,430,680,000
03/06/2009 17,600 -0.30 ▼ -1.68 18,400 18,400 17,400 27,200 478,720,000
02/06/2009 17,900 0.40 ▲ 2.29 18,800 18,800 17,900 22,200 397,380,000
01/06/2009 17,500 0.50 ▲ 2.94 16,700 17,800 16,700 24,100 421,750,000
29/05/2009 17,000 0.30 ▲ 1.80 17,000 17,000 16,000 23,900 406,300,000
28/05/2009 16,700 -1.20 ▼ -6.70 17,000 17,200 16,700 14,400 240,480,000
27/05/2009 17,900 -0.60 ▼ -3.24 18,800 18,800 17,500 50,800 909,320,000
26/05/2009 18,500 -0.60 ▼ -3.14 20,200 20,200 17,700 58,600 1,084,100,000
25/05/2009 19,100 1.30 ▲ 7.30 17,100 19,100 17,000 117,700 2,248,070,000
22/05/2009 17,800 0.50 ▲ 2.89 18,200 18,200 16,600 71,900 1,279,820,000
21/05/2009 17,300 1.00 ▲ 6.13 16,300 17,300 16,200 59,300 1,025,890,000
20/05/2009 16,300 0.90 ▲ 5.84 16,000 16,300 15,800 66,400 1,082,320,000
19/05/2009 15,400 0.40 ▲ 2.67 15,200 15,600 15,000 27,000 415,800,000
18/05/2009 15,000 -0.20 ▼ -1.32 14,800 15,000 14,500 18,300 274,500,000
15/05/2009 15,200 0.70 ▲ 4.83 15,000 15,200 14,800 28,600 434,720,000
14/05/2009 14,500 -0.40 ▼ -2.68 14,500 14,500 14,300 5,700 82,650,000
13/05/2009 14,900 -0.10 ▼ -0.67 15,000 15,000 14,700 8,300 123,670,000
12/05/2009 15,000 0.50 ▲ 3.45 14,000 15,000 14,000 14,700 220,500,000
11/05/2009 14,500 -0.40 ▼ -2.68 14,800 15,000 14,500 3,500 50,750,000
08/05/2009 14,900 -0.60 ▼ -3.87 15,000 15,000 14,600 9,000 134,100,000
07/05/2009 15,500 0.70 ▲ 4.73 16,100 16,100 15,000 11,400 176,700,000
06/05/2009 14,800 -0.90 ▼ -5.73 16,500 17,000 14,800 11,300 167,240,000
05/05/2009 15,700 0.70 ▲ 4.67 16,000 16,000 15,500 36,800 577,760,000
04/05/2009 15,000 0.80 ▲ 5.63 15,000 15,000 15,000 6,700 100,500,000
29/04/2009 14,400 0.30 ▲ 2.13 14,100 14,500 14,100 11,600 167,040,000
28/04/2009 14,100 -0.70 ▼ -4.73 14,100 14,100 14,000 8,500 119,850,000
27/04/2009 14,800 0.30 ▲ 2.07 14,800 14,800 14,800 100 1,480,000
24/04/2009 14,500 -0.70 ▼ -4.61 14,500 14,500 14,300 5,100 73,950,000
23/04/2009 15,200 0.90 ▲ 6.29 15,300 15,300 15,100 11,100 168,720,000
22/04/2009 14,300 0.40 ▲ 2.88 13,900 14,300 13,900 9,400 134,420,000
21/04/2009 13,900 -0.40 ▼ -2.80 13,300 13,900 13,300 10,200 141,780,000
20/04/2009 14,300 -0.80 ▼ -5.30 14,400 14,400 14,300 13,500 193,050,000
17/04/2009 15,100 -0.90 ▼ -5.62 16,500 17,200 15,100 21,200 320,120,000
16/04/2009 16,000 -0.90 ▼ -5.33 18,000 18,000 16,000 40,300 644,800,000
15/04/2009 16,900 -1.30 ▼ -7.14 16,900 18,000 16,900 34,000 574,600,000
14/04/2009 18,200 1.10 ▲ 6.43 18,200 18,200 17,600 45,100 820,820,000
13/04/2009 17,100 1.10 ▲ 6.88 17,100 17,100 17,100 6,100 104,310,000
10/04/2009 16,000 0.70 ▲ 4.58 16,000 16,000 16,000 24,600 393,600,000
09/04/2009 15,300 0.90 ▲ 6.25 15,200 15,300 14,700 45,100 690,030,000
08/04/2009 14,400 -0.70 ▼ -4.64 14,900 15,100 14,400 27,200 391,680,000
07/04/2009 15,100 0.10 ▲ 0.67 14,900 15,100 14,800 19,400 292,940,000
03/04/2009 15,000 0.90 ▲ 6.38 15,000 15,000 14,600 33,000 495,000,000
02/04/2009 14,100 -0.30 ▼ -2.08 14,500 14,500 14,000 18,600 262,260,000
01/04/2009 14,400 0.20 ▲ 1.41 14,000 14,500 14,000 6,000 86,400,000
31/03/2009 14,200 0.20 ▲ 1.43 13,900 14,200 13,800 2,600 36,920,000
30/03/2009 14,000 -0.50 ▼ -3.45 14,400 14,400 14,000 300 4,200,000
27/03/2009 14,500 0.50 ▲ 3.57 15,000 15,000 14,100 10,200 147,900,000
26/03/2009 14,000 0.20 ▲ 1.45 14,000 14,700 13,800 5,300 74,200,000
25/03/2009 13,800 0.30 ▲ 2.22 13,700 14,000 13,500 7,000 96,600,000
24/03/2009 13,500 0.20 ▲ 1.50 14,000 14,000 13,500 6,300 85,050,000
23/03/2009 13,300 -0.60 ▼ -4.32 14,000 14,000 13,300 2,400 31,920,000
20/03/2009 13,900 -1.00 ▼ -6.71 14,000 14,100 13,900 8,700 120,930,000
19/03/2009 14,900 0.20 ▲ 1.36 14,800 14,900 14,800 1,100 16,390,000
18/03/2009 14,700 0.90 ▲ 6.52 14,600 14,800 14,600 15,100 221,970,000
17/03/2009 13,800 0.00 ■■ 0.00 14,100 14,100 13,800 5,600 77,280,000
16/03/2009 13,800 0.30 ▲ 2.22 13,900 13,900 13,800 1,200 16,560,000
13/03/2009 13,500 0.10 ▲ 0.75 13,600 13,600 13,500 4,300 58,050,000
12/03/2009 13,400 -0.50 ▼ -3.60 13,500 14,100 13,400 3,700 49,580,000
11/03/2009 13,900 0.70 ▲ 5.30 14,300 14,300 13,900 9,400 130,660,000
10/03/2009 13,200 -0.30 ▼ -2.22 13,800 14,100 13,200 1,000 13,200,000
09/03/2009 13,500 -0.20 ▼ -1.46 13,700 13,700 13,200 3,300 44,550,000
06/03/2009 13,700 0.40 ▲ 3.01 13,200 13,700 13,200 1,000 13,700,000
05/03/2009 13,300 -0.10 ▼ -0.75 13,900 13,900 13,300 1,000 13,300,000
04/03/2009 13,400 0.10 ▲ 0.75 13,500 13,800 13,300 3,900 52,260,000
03/03/2009 13,300 -0.50 ▼ -3.62 13,500 13,500 13,300 1,300 17,290,000
02/03/2009 13,800 0.80 ▲ 6.15 14,000 14,000 13,800 400 5,520,000
27/02/2009 13,000 0.40 ▲ 3.17 13,500 13,500 13,000 2,100 27,300,000
26/02/2009 12,600 -0.70 ▼ -5.26 12,800 13,000 12,600 1,100 13,860,000
25/02/2009 13,300 0.80 ▲ 6.40 13,000 13,300 13,000 2,000 26,600,000
24/02/2009 12,500 -0.50 ▼ -3.85 12,500 12,900 12,500 3,900 48,750,000
23/02/2009 13,000 0.00 ■■ 0.00 13,300 13,300 13,000 1,600 20,800,000
20/02/2009 13,000 -0.10 ▼ -0.76 14,000 14,000 12,600 3,800 49,400,000
19/02/2009 13,100 0.10 ▲ 0.77 13,200 13,200 13,100 1,800 23,580,000
18/02/2009 13,000 0.00 ■■ 0.00 13,100 13,100 13,000 8,200 106,600,000
17/02/2009 13,000 -0.20 ▼ -1.52 13,800 13,800 13,000 2,000 26,000,000
16/02/2009 13,200 -0.30 ▼ -2.22 13,600 13,600 13,200 2,100 27,720,000
13/02/2009 13,500 0.00 ■■ 0.00 13,500 13,500 13,500 1,700 22,950,000
12/02/2009 13,500 0.00 ■■ 0.00 13,400 13,500 13,400 1,800 24,300,000
11/02/2009 13,500 -0.40 ▼ -2.88 14,000 14,000 13,000 3,400 45,900,000
10/02/2009 13,900 -0.10 ▼ -0.71 14,400 14,400 13,900 2,800 38,920,000
09/02/2009 14,000 0.00 ■■ 0.00 14,400 14,400 13,800 4,200 58,800,000
06/02/2009 14,000 0.50 ▲ 3.70 13,000 14,200 12,900 1,600 22,400,000
05/02/2009 13,500 -0.80 ▼ -5.59 14,000 14,000 13,500 3,700 49,950,000
04/02/2009 14,300 0.10 ▲ 0.70 14,700 14,700 14,300 2,600 37,180,000
03/02/2009 14,200 -1.00 ▼ -6.58 14,200 14,300 14,200 6,300 89,460,000
02/02/2009 15,200 0.90 ▲ 6.29 15,200 15,200 15,200 200 3,040,000
23/01/2009 14,300 -0.30 ▼ -2.05 14,300 14,300 14,300 600 8,580,000
22/01/2009 14,600 0.10 ▲ 0.69 14,000 14,800 13,500 6,200 90,520,000
21/01/2009 14,500 -0.20 ▼ -1.36 14,500 14,500 14,300 1,800 26,100,000
20/01/2009 14,700 0.30 ▲ 2.08 14,100 14,700 14,100 3,300 48,510,000
19/01/2009 14,400 0.00 ■■ 0.00 14,400 14,400 14,400 400 5,760,000
16/01/2009 14,400 -0.10 ▼ -0.69 14,400 14,400 14,400 200 2,880,000
15/01/2009 14,500 -0.50 ▼ -3.33 15,000 15,000 14,500 5,100 73,950,000
14/01/2009 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 300 4,500,000
13/01/2009 15,000 0.00 ■■ 0.00 14,400 15,000 14,300 7,500 112,500,000
12/01/2009 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 5,000 75,000,000
09/01/2009 15,000 -0.10 ▼ -0.66 15,000 15,000 15,000 2,000 30,000,000
08/01/2009 15,100 0.10 ▲ 0.67 14,800 15,100 14,800 500 7,550,000
07/01/2009 15,000 0.50 ▲ 3.45 15,300 15,500 15,000 3,400 51,000,000
06/01/2009 14,500 0.20 ▲ 1.40 15,000 15,000 14,300 500 7,250,000
05/01/2009 14,300 0.20 ▲ 1.42 14,300 14,300 14,300 1,100 15,730,000
02/01/2009 14,100 -0.10 ▼ -0.70 15,000 15,000 14,100 700 9,870,000
31/12/2008 14,200 -0.20 ▼ -1.39 14,500 14,500 14,100 4,200 59,640,000
30/12/2008 14,400 -0.10 ▼ -0.69 14,500 14,500 14,300 8,300 119,520,000
29/12/2008 14,500 0.20 ▲ 1.40 14,600 14,600 14,500 300 4,350,000
26/12/2008 14,300 0.50 ▲ 3.62 14,100 14,300 14,100 2,300 32,890,000
25/12/2008 13,800 -0.20 ▼ -1.43 14,200 14,200 13,800 800 11,040,000
24/12/2008 14,000 0.20 ▲ 1.45 13,500 14,000 13,500 2,500 35,000,000
23/12/2008 13,800 -0.20 ▼ -1.43 13,700 13,800 13,700 1,100 15,180,000
22/12/2008 14,000 -0.30 ▼ -2.10 14,700 14,700 14,000 3,100 43,400,000
19/12/2008 14,300 0.30 ▲ 2.14 14,000 14,300 14,000 300 4,290,000
18/12/2008 14,000 0.10 ▲ 0.72 14,000 14,000 14,000 1,300 18,200,000
17/12/2008 13,900 -0.60 ▼ -4.14 13,300 14,000 13,200 4,700 65,330,000
16/12/2008 14,500 -0.50 ▼ -3.33 13,600 14,600 13,500 3,000 43,500,000
15/12/2008 15,000 0.40 ▲ 2.74 15,000 15,200 13,400 4,000 60,000,000
12/12/2008 14,600 0.60 ▲ 4.29 14,100 14,600 14,100 14,500 211,700,000
11/12/2008 14,000 0.50 ▲ 3.70 14,500 14,500 14,000 1,400 19,600,000
10/12/2008 13,500 -0.90 ▼ -6.25 14,000 14,200 13,500 4,400 59,400,000
09/12/2008 14,400 0.20 ▲ 1.41 14,000 14,600 14,000 5,200 74,880,000
08/12/2008 14,200 -0.90 ▼ -5.96 14,600 14,600 14,200 4,500 63,900,000
05/12/2008 15,100 -0.70 ▼ -4.43 15,900 15,900 15,100 4,000 60,400,000
04/12/2008 15,800 -0.10 ▼ -0.63 16,000 16,200 15,800 5,400 85,320,000
03/12/2008 15,900 0.00 ■■ 0.00 15,900 15,900 15,900 300 4,770,000
02/12/2008 17,400 -0.50 ▼ -2.79 17,100 17,500 17,000 6,400 111,360,000
01/12/2008 17,900 -0.10 ▼ -0.56 17,300 18,200 17,200 13,800 247,020,000
28/11/2008 18,000 1.00 ▲ 5.88 16,900 18,000 16,900 24,800 446,400,000
27/11/2008 17,000 0.00 ■■ 0.00 17,100 17,100 16,700 6,700 113,900,000
26/11/2008 17,000 -0.90 ▼ -5.03 18,700 18,800 17,000 5,000 85,000,000
25/11/2008 17,900 0.90 ▲ 5.29 18,100 18,100 17,300 15,800 282,820,000
24/11/2008 17,000 0.00 ■■ 0.00 17,500 17,500 16,800 15,400 261,800,000
21/11/2008 17,000 0.40 ▲ 2.41 17,400 17,400 16,600 3,200 54,400,000
20/11/2008 16,600 -0.70 ▼ -4.05 16,500 16,600 16,500 8,800 146,080,000
19/11/2008 17,300 0.00 ■■ 0.00 17,400 17,500 17,300 6,900 119,370,000
18/11/2008 17,300 -0.20 ▼ -1.14 17,500 17,500 17,000 6,100 105,530,000
17/11/2008 17,500 0.20 ▲ 1.16 17,400 17,500 17,200 8,000 140,000,000
14/11/2008 17,300 0.30 ▲ 1.76 18,100 18,100 17,300 14,200 245,660,000
13/11/2008 17,000 -0.20 ▼ -1.16 17,000 17,100 16,800 4,400 74,800,000
12/11/2008 17,200 -0.30 ▼ -1.71 16,400 17,500 16,300 17,500 301,000,000
11/11/2008 17,500 -1.50 ▼ -7.89 18,000 18,000 17,300 15,500 271,250,000
10/11/2008 19,000 0.90 ▲ 4.97 18,100 19,000 18,000 25,100 476,900,000
07/11/2008 18,100 -0.60 ▼ -3.21 18,100 18,400 18,100 20,300 367,430,000
06/11/2008 18,700 -1.00 ▼ -5.08 19,700 20,200 18,500 21,500 402,050,000
05/11/2008 19,700 0.50 ▲ 2.60 19,700 19,700 19,700 9,200 181,240,000
04/11/2008 19,200 1.60 ▲ 9.09 18,000 19,200 17,300 19,200 368,640,000
03/11/2008 17,600 -1.50 ▼ -7.85 20,100 20,100 17,600 14,200 249,920,000
31/10/2008 19,100 0.90 ▲ 4.95 19,000 19,100 18,000 24,200 462,220,000
30/10/2008 18,200 1.10 ▲ 6.43 18,100 18,200 17,100 16,400 298,480,000
29/10/2008 17,100 0.40 ▲ 2.40 17,100 17,100 16,900 19,000 324,900,000
28/10/2008 16,700 0.10 ▲ 0.60 15,600 17,000 15,600 22,800 380,760,000
27/10/2008 16,600 -1.30 ▼ -7.26 17,000 17,000 16,600 16,800 278,880,000
24/10/2008 17,900 -0.80 ▼ -4.28 17,700 18,000 17,600 14,400 257,760,000
23/10/2008 18,700 -1.80 ▼ -8.78 18,700 19,100 18,700 32,400 605,880,000
22/10/2008 20,500 -0.90 ▼ -4.21 20,200 20,500 20,100 6,200 127,100,000
21/10/2008 21,400 1.30 ▲ 6.47 21,900 21,900 20,500 9,400 201,160,000
20/10/2008 20,100 -1.60 ▼ -7.37 22,000 22,000 20,000 24,400 490,440,000
17/10/2008 21,700 1.70 ▲ 8.50 20,500 21,800 20,300 55,600 1,206,520,000
16/10/2008 20,000 -1.40 ▼ -6.54 21,000 21,000 19,500 16,800 336,000,000
15/10/2008 21,400 1.40 ▲ 7.00 20,000 21,400 20,000 34,700 742,580,000
14/10/2008 20,000 1.00 ▲ 5.26 20,000 20,000 20,000 100 2,000,000
13/10/2008 19,000 0.30 ▲ 1.60 19,000 20,300 18,000 37,900 720,100,000
10/10/2008 18,700 -2.30 ▼ -10.95 18,700 20,000 18,700 37,300 697,510,000
09/10/2008 21,000 1.00 ▲ 5.00 19,000 21,100 18,800 32,800 688,800,000
08/10/2008 20,000 -0.50 ▼ -2.44 19,200 20,500 19,100 30,500 610,000,000
07/10/2008 20,500 -1.40 ▼ -6.39 20,500 20,500 20,500 38,900 797,450,000
06/10/2008 21,900 -1.60 ▼ -6.81 23,500 23,500 21,700 43,000 941,700,000
03/10/2008 23,500 -0.70 ▼ -2.89 24,300 24,300 22,700 24,300 571,050,000
02/10/2008 24,200 0.10 ▲ 0.41 23,900 25,500 23,900 35,000 847,000,000
01/10/2008 24,100 0.00 ■■ 0.00 22,500 25,200 22,500 12,800 308,480,000
30/09/2008 24,100 -1.80 ▼ -6.95 24,100 24,100 24,100 100 2,410,000
29/09/2008 25,900 -0.80 ▼ -3.00 28,000 28,000 24,700 27,700 717,430,000
26/09/2008 26,700 0.90 ▲ 3.49 26,900 26,900 25,500 56,000 1,495,200,000
25/09/2008 25,800 1.70 ▲ 7.05 22,700 25,800 22,700 50,500 1,302,900,000
24/09/2008 24,100 -0.30 ▼ -1.23 23,900 25,000 23,900 15,500 373,550,000
23/09/2008 24,400 1.30 ▲ 5.63 24,700 24,700 21,500 78,000 1,903,200,000
22/09/2008 23,100 0.90 ▲ 4.05 23,100 23,100 23,100 800 18,480,000
19/09/2008 22,200 1.40 ▲ 6.73 19,400 22,200 19,400 31,200 692,640,000
18/09/2008 20,800 -1.40 ▼ -6.31 20,800 20,800 20,800 3,900 81,120,000
17/09/2008 22,200 -1.60 ▼ -6.72 22,300 23,000 22,200 36,400 808,080,000
16/09/2008 23,800 -1.70 ▼ -6.67 23,900 24,000 23,800 22,600 537,880,000
15/09/2008 25,500 -1.40 ▼ -5.20 25,100 28,000 25,100 125,300 3,195,150,000
12/09/2008 26,900 -2.00 ▼ -6.92 26,900 26,900 26,900 4,500 121,050,000
11/09/2008 28,900 -1.60 ▼ -5.25 29,500 29,500 28,900 15,800 456,620,000
10/09/2008 30,500 -2.20 ▼ -6.73 32,700 32,800 30,500 44,000 1,342,000,000
09/09/2008 32,700 -0.10 ▼ -0.30 33,000 33,700 31,500 40,100 1,311,270,000
08/09/2008 32,800 -0.10 ▼ -0.30 35,000 35,000 30,600 43,700 1,433,360,000
05/09/2008 32,900 1.70 ▲ 5.45 33,000 33,000 31,000 110,500 3,635,450,000
04/09/2008 31,200 2.00 ▲ 6.85 31,200 31,200 27,500 119,900 3,740,880,000
03/09/2008 29,200 1.20 ▲ 4.29 29,200 29,200 29,200 8,800 256,960,000
29/08/2008 28,000 0.10 ▲ 0.36 26,300 30,000 26,300 88,300 2,472,400,000
28/08/2008 27,900 -0.20 ▼ -0.71 30,000 30,000 26,200 112,200 3,130,380,000
27/08/2008 28,100 1.80 ▲ 6.84 28,100 28,100 28,100 24,300 682,830,000
26/08/2008 26,300 1.60 ▲ 6.48 26,300 26,300 26,300 4,100 107,830,000
25/08/2008 24,700 1.50 ▲ 6.47 24,000 24,700 23,900 49,900 1,232,530,000
22/08/2008 23,200 0.10 ▲ 0.43 23,700 23,700 22,000 44,300 1,027,760,000
21/08/2008 23,100 1.80 ▲ 8.45 20,900 23,100 20,500 49,900 1,152,690,000
20/08/2008 21,300 -1.40 ▼ -6.17 21,300 22,700 21,300 50,600 1,077,780,000
19/08/2008 22,700 0.10 ▲ 0.44 24,000 24,100 22,200 60,300 1,368,810,000
18/08/2008 22,600 1.40 ▲ 6.60 22,600 22,600 22,400 26,100 589,860,000
15/08/2008 21,200 0.70 ▲ 3.41 21,200 21,200 21,200 7,500 159,000,000
14/08/2008 20,500 0.60 ▲ 3.02 20,500 20,500 20,000 36,000 738,000,000
13/08/2008 19,900 0.40 ▲ 2.05 20,100 20,100 18,700 51,200 1,018,880,000
12/08/2008 19,500 0.70 ▲ 3.72 19,500 19,500 18,800 47,200 920,400,000
11/08/2008 18,800 0.40 ▲ 2.17 18,800 18,800 18,500 4,400 82,720,000
08/08/2008 18,400 0.60 ▲ 3.37 18,300 18,400 17,600 16,200 298,080,000
07/08/2008 17,800 -0.10 ▼ -0.56 18,600 18,600 17,300 46,100 820,580,000
06/08/2008 17,900 -0.60 ▼ -3.24 17,800 18,800 17,800 69,100 1,236,890,000
05/08/2008 18,500 -0.70 ▼ -3.65 18,500 18,500 18,500 500 9,250,000
04/08/2008 19,200 -0.70 ▼ -3.52 19,200 19,200 19,200 4,000 76,800,000
01/08/2008 19,900 -0.80 ▼ -3.86 19,900 19,900 19,900 7,000 139,300,000
31/07/2008 20,700 -0.10 ▼ -0.48 21,900 21,900 20,700 14,000 289,800,000
30/07/2008 20,800 -0.80 ▼ -3.70 22,400 22,400 20,800 45,800 952,640,000
29/07/2008 21,600 0.20 ▲ 0.93 21,600 21,600 21,400 32,600 704,160,000
28/07/2008 21,400 0.80 ▲ 3.88 19,800 21,400 19,800 46,000 984,400,000
25/07/2008 20,600 -0.60 ▼ -2.83 20,600 20,600 20,600 6,500 133,900,000
24/07/2008 21,200 -0.80 ▼ -3.64 21,200 22,800 21,200 78,800 1,670,560,000
23/07/2008 22,000 -0.90 ▼ -3.93 22,000 22,000 22,000 5,000 110,000,000
22/07/2008 22,900 -0.70 ▼ -2.97 22,900 22,900 22,900 900 20,610,000
21/07/2008 23,600 -1.00 ▼ -4.07 25,400 25,400 23,600 10,100 238,360,000
18/07/2008 24,600 0.80 ▲ 3.36 24,700 24,700 23,800 98,700 2,428,020,000
17/07/2008 23,800 0.80 ▲ 3.48 23,800 23,800 23,800 3,000 71,400,000
16/07/2008 23,000 0.80 ▲ 3.60 23,000 23,000 21,600 82,000 1,886,000,000
15/07/2008 22,200 0.80 ▲ 3.74 22,200 22,200 22,200 1,800 39,960,000
14/07/2008 21,400 0.80 ▲ 3.88 21,400 21,400 21,400 20,700 442,980,000
11/07/2008 20,600 0.70 ▲ 3.52 20,600 20,600 20,600 2,000 41,200,000
10/07/2008 19,900 0.70 ▲ 3.65 19,900 19,900 19,900 500 9,950,000
09/07/2008 19,200 -0.10 ▼ -0.52 19,200 19,200 19,100 13,600 261,120,000
08/07/2008 19,300 0.80 ▲ 4.32 18,600 19,300 17,900 66,400 1,281,520,000
07/07/2008 18,500 0.00 ■■ 0.00 19,200 19,200 17,800 89,400 1,653,900,000
04/07/2008 18,500 0.70 ▲ 3.93 18,500 18,500 18,500 7,300 135,050,000
03/07/2008 17,800 0.60 ▲ 3.49 17,800 17,800 17,800 1,300 23,140,000
02/07/2008 17,200 0.60 ▲ 3.61 17,200 17,200 17,200 10,900 187,480,000
01/07/2008 16,600 0.50 ▲ 3.11 16,600 16,600 16,600 12,100 200,860,000
30/06/2008 16,100 0.40 ▲ 2.55 16,100 16,100 15,600 12,500 201,250,000
27/06/2008 15,700 0.40 ▲ 2.61 15,700 15,700 15,000 50,800 797,560,000
26/06/2008 15,300 0.50 ▲ 3.38 15,300 15,300 14,300 64,700 989,910,000
25/06/2008 14,800 0.50 ▲ 3.50 14,800 14,800 14,800 2,600 38,480,000
24/06/2008 14,300 0.50 ▲ 3.62 14,300 14,300 14,300 12,400 177,320,000
23/06/2008 13,800 0.20 ▲ 1.47 13,400 13,800 13,400 9,700 133,860,000
20/06/2008 13,600 0.00 ■■ 0.00 13,100 13,900 13,100 23,700 322,320,000
19/06/2008 13,600 -0.20 ▼ -1.45 13,600 14,100 13,600 37,000 503,200,000
18/06/2008 13,800 -0.20 ▼ -1.43 14,400 14,400 13,600 92,000 1,269,600,000
17/06/2008 14,000 0.40 ▲ 2.94 14,000 14,000 14,000 100 1,400,000
16/06/2008 13,600 0.30 ▲ 2.26 13,600 13,600 13,600 1,000 13,600,000
13/06/2008 13,300 0.30 ▲ 2.31 13,300 13,300 13,300 5,200 69,160,000
12/06/2008 13,000 0.20 ▲ 1.56 13,000 13,000 13,000 1,600 20,800,000
11/06/2008 12,800 -0.10 ▼ -0.78 12,200 12,800 12,200 11,100 142,080,000
10/06/2008 12,900 0.10 ▲ 0.78 12,300 12,900 12,300 15,400 198,660,000
09/06/2008 12,800 -0.10 ▼ -0.78 12,600 12,800 12,600 29,600 378,880,000
06/06/2008 12,900 -0.30 ▼ -2.27 12,900 12,900 12,900 8,600 110,940,000
05/06/2008 13,200 -0.40 ▼ -2.94 13,200 13,200 13,200 1,900 25,080,000
04/06/2008 13,600 -0.40 ▼ -2.86 13,600 13,600 13,600 2,000 27,200,000
03/06/2008 14,000 -0.40 ▼ -2.78 14,000 14,000 14,000 2,600 36,400,000
02/06/2008 14,400 -0.40 ▼ -2.70 14,400 14,400 14,400 700 10,080,000
30/05/2008 14,800 -0.40 ▼ -2.63 14,800 14,800 14,800 3,000 44,400,000
29/05/2008 15,200 -0.40 ▼ -2.56 15,200 15,200 15,200 6,200 94,240,000
28/05/2008 15,600 -0.40 ▼ -2.50 15,600 15,600 15,600 1,200 18,720,000
27/05/2008 16,000 -0.40 ▼ -2.44 16,000 16,000 16,000 100 1,600,000
26/05/2008 16,400 0.00 ■■ 0.00 16,400 16,400 16,400 0 0
23/05/2008 16,400 -0.50 ▼ -2.96 16,400 16,400 16,400 400 6,560,000
22/05/2008 16,900 -0.50 ▼ -2.87 16,900 16,900 16,900 1,000 16,900,000
21/05/2008 17,400 -0.50 ▼ -2.79 17,400 17,400 17,400 900 15,660,000
20/05/2008 17,900 -0.50 ▼ -2.72 17,900 17,900 17,900 600 10,740,000
19/05/2008 18,400 -0.50 ▼ -2.65 18,400 18,400 18,400 700 12,880,000
16/05/2008 18,900 -0.50 ▼ -2.58 18,900 18,900 18,900 32,400 612,360,000
15/05/2008 19,400 -0.50 ▼ -2.51 19,400 19,400 19,400 3,600 69,840,000
14/05/2008 20,400 -0.60 ▼ -2.86 20,400 20,400 20,400 1,100 22,440,000
13/05/2008 21,000 -0.60 ▼ -2.78 21,000 21,000 21,000 5,200 109,200,000
12/05/2008 21,600 -0.60 ▼ -2.70 21,600 21,600 21,600 200 4,320,000
09/05/2008 22,200 -0.60 ▼ -2.63 22,200 22,200 22,200 9,200 204,240,000
08/05/2008 22,800 -0.70 ▼ -2.98 22,800 22,800 22,800 3,300 75,240,000
07/05/2008 23,500 -0.70 ▼ -2.89 23,500 23,500 23,500 6,900 162,150,000
06/05/2008 24,200 -0.60 ▼ -2.42 24,200 24,200 24,200 1,600 38,720,000
05/05/2008 24,800 -0.20 ▼ -0.80 25,000 25,000 24,800 11,700 290,160,000
29/04/2008 25,000 0.30 ▲ 1.21 26,000 26,100 25,000 18,400 460,000,000
28/04/2008 24,700 -1.00 ▼ -3.89 24,500 25,800 24,500 23,900 590,330,000
25/04/2008 25,700 -0.60 ▼ -2.28 25,600 25,700 24,900 28,400 729,880,000
24/04/2008 26,300 0.00 ■■ 0.00 25,600 26,300 25,600 33,200 873,160,000
23/04/2008 26,300 -0.80 ▼ -2.95 26,300 26,300 26,300 6,600 173,580,000
22/04/2008 27,100 -0.80 ▼ -2.87 27,100 27,100 27,100 11,100 300,810,000
21/04/2008 27,900 -0.50 ▼ -1.76 28,600 28,600 27,800 15,300 426,870,000
18/04/2008 28,400 -1.30 ▼ -4.38 29,300 29,300 27,700 19,700 559,480,000
17/04/2008 29,700 0.80 ▲ 2.77 28,100 29,700 28,100 59,400 1,764,180,000
16/04/2008 28,900 -0.80 ▼ -2.69 28,900 28,900 28,900 5,000 144,500,000
11/04/2008 29,700 -0.90 ▼ -2.94 29,700 29,700 29,700 6,100 181,170,000
10/04/2008 30,600 -0.50 ▼ -1.61 30,600 30,600 30,600 7,600 232,560,000
09/04/2008 31,100 -1.00 ▼ -3.12 32,900 32,900 31,100 23,500 730,850,000
08/04/2008 32,100 0.90 ▲ 2.88 32,100 32,100 30,500 152,500 4,895,250,000
07/04/2008 31,200 0.90 ▲ 2.97 31,200 31,200 31,200 6,000 187,200,000
04/04/2008 30,300 0.50 ▲ 1.68 30,300 30,300 30,300 100 3,030,000
03/04/2008 29,800 0.50 ▲ 1.71 29,800 29,800 29,800 100 2,980,000
02/04/2008 29,300 0.50 ▲ 1.74 29,300 29,300 29,300 1,000 29,300,000
01/04/2008 28,800 0.50 ▲ 1.77 28,800 28,800 28,800 100 2,880,000
31/03/2008 28,300 0.50 ▲ 1.80 28,300 28,300 28,300 700 19,810,000
28/03/2008 27,800 0.50 ▲ 1.83 27,800 27,800 27,800 7,300 202,940,000
27/03/2008 27,300 -0.20 ▼ -0.73 27,300 27,300 27,300 200 5,460,000
26/03/2008 27,500 2.50 ▲ 10.00 22,700 27,500 22,700 51,400 1,413,500,000
25/03/2008 25,000 -2.70 ▼ -9.75 25,000 25,200 25,000 13,200 330,000,000
24/03/2008 27,700 -2.90 ▼ -9.48 28,200 28,200 27,700 21,300 590,010,000
21/03/2008 30,600 -2.40 ▼ -7.27 30,600 32,500 30,600 28,400 869,040,000
20/03/2008 33,000 -2.10 ▼ -5.98 35,500 37,500 32,700 33,600 1,108,800,000
19/03/2008 35,100 -2.70 ▼ -7.14 35,000 38,000 34,100 76,300 2,678,130,000
18/03/2008 37,800 -3.90 ▼ -9.35 37,800 37,800 37,800 21,600 816,480,000
17/03/2008 41,700 -4.30 ▼ -9.35 44,500 44,500 41,700 6,900 287,730,000
14/03/2008 46,000 0.00 ■■ 0.00 46,000 46,500 46,000 4,700 216,200,000
13/03/2008 46,000 0.00 ■■ 0.00 48,000 48,000 46,000 18,100 832,600,000
12/03/2008 46,000 0.00 ■■ 0.00 46,000 48,500 44,000 14,900 685,400,000
11/03/2008 46,000 -2.00 ▼ -4.17 50,000 51,000 46,000 13,400 616,400,000
10/03/2008 48,000 0.90 ▲ 1.91 51,800 51,800 45,000 33,600 1,612,800,000
07/03/2008 47,100 4.20 ▲ 9.79 47,100 47,100 47,100 17,900 843,090,000
06/03/2008 42,900 4.00 ▲ 10.28 42,900 42,900 42,900 1,600 68,640,000
05/03/2008 38,900 -3.90 ▼ -9.11 40,000 41,000 38,600 15,500 602,950,000
04/03/2008 42,800 -3.20 ▼ -6.96 46,000 46,000 42,700 20,000 856,000,000
03/03/2008 46,000 -5.20 ▼ -10.16 53,000 53,000 45,800 19,900 915,400,000
29/02/2008 51,200 0.20 ▲ 0.39 51,000 53,500 50,100 20,800 1,064,960,000
28/02/2008 51,000 -1.00 ▼ -1.92 54,000 54,000 50,000 7,100 362,100,000
27/02/2008 52,000 2.50 ▲ 5.05 49,000 53,000 49,000 17,900 930,800,000
26/02/2008 49,500 -2.20 ▼ -4.26 56,500 56,800 47,000 22,000 1,089,000,000
25/02/2008 51,700 0.70 ▲ 1.37 51,700 51,700 51,700 9,000 465,300,000
22/02/2008 51,000 1.30 ▲ 2.62 44,900 54,000 44,900 31,200 1,591,200,000
21/02/2008 49,700 -4.30 ▼ -7.96 51,000 51,000 49,700 8,200 407,540,000
20/02/2008 54,000 -5.40 ▼ -9.09 61,000 61,000 54,000 14,000 756,000,000
19/02/2008 59,400 0.90 ▲ 1.54 59,500 61,000 58,000 20,100 1,193,940,000
18/02/2008 58,500 -3.50 ▼ -5.65 57,200 60,000 56,100 13,800 807,300,000
15/02/2008 62,000 -2.50 ▼ -3.88 62,800 64,000 59,700 38,500 2,387,000,000
14/02/2008 64,500 -1.10 ▼ -1.68 72,000 72,100 62,000 129,300 8,339,850,000
13/02/2008 65,600 5.90 ▲ 9.88 65,600 65,600 65,600 53,900 3,535,840,000
12/02/2008 59,700 5.40 ▲ 9.94 59,700 59,700 59,700 3,600 214,920,000
01/02/2008 54,300 3.30 ▲ 6.47 54,300 54,300 54,300 5,300 287,790,000
31/01/2008 51,000 3.00 ▲ 6.25 51,000 51,000 46,400 20,700 1,055,700,000
30/01/2008 48,000 3.00 ▲ 6.67 44,000 48,100 44,000 6,700 321,600,000
29/01/2008 45,000 4.00 ▲ 9.76 41,500 45,000 41,500 7,300 328,500,000
28/01/2008 41,000 -0.60 ▼ -1.44 41,000 42,100 41,000 5,700 233,700,000
25/01/2008 41,600 0.60 ▲ 1.46 41,000 42,000 41,000 6,400 266,240,000
24/01/2008 41,000 -0.50 ▼ -1.20 44,000 44,000 39,000 8,200 336,200,000
23/01/2008 41,500 -4.40 ▼ -9.59 47,000 47,000 41,500 800 33,200,000
22/01/2008 45,900 -1.10 ▼ -2.34 46,500 46,500 45,900 2,500 114,750,000
21/01/2008 47,000 1.00 ▲ 2.17 48,500 48,500 45,000 1,800 84,600,000
18/01/2008 46,000 3.00 ▲ 6.98 44,000 46,000 44,000 4,200 193,200,000
17/01/2008 43,000 1.60 ▲ 3.86 45,500 45,500 42,000 17,100 735,300,000
16/01/2008 41,400 4.40 ▲ 11.89 41,400 41,400 41,400 800 33,120,000
15/01/2008 37,000 -3.00 ▼ -7.50 37,000 38,500 37,000 5,000 185,000,000
14/01/2008 40,000 -5.00 ▼ -11.11 40,100 42,000 39,900 10,000 400,000,000
11/01/2008 45,000 0.60 ▲ 1.35 40,000 46,000 40,000 5,500 247,500,000
10/01/2008 44,400 -2.60 ▼ -5.53 44,400 44,400 44,400 2,100 93,240,000
09/01/2008 47,000 -2.90 ▼ -5.81 50,500 50,500 47,000 3,100 145,700,000
08/01/2008 49,900 -0.10 ▼ -0.20 50,000 51,000 49,900 4,100 204,590,000
07/01/2008 50,000 0.00 ■■ 0.00 47,900 50,000 47,900 300 15,000,000
04/01/2008 50,000 -2.50 ▼ -4.76 47,300 50,000 47,300 3,500 175,000,000
03/01/2008 52,500 -0.50 ▼ -0.94 52,500 52,500 52,500 200 10,500,000
02/01/2008 53,000 1.00 ▲ 1.92 52,500 53,000 52,000 2,700 143,100,000
28/12/2007 52,000 -2.50 ▼ -4.59 53,000 53,000 50,100 2,400 124,800,000
27/12/2007 54,500 0.00 ■■ 0.00 54,500 54,500 54,500 0 0
26/12/2007 54,500 1.50 ▲ 2.83 54,500 55,000 54,000 4,400 239,800,000
25/12/2007 53,000 -1.00 ▼ -1.85 54,000 54,000 53,000 2,000 106,000,000
24/12/2007 54,000 -0.50 ▼ -0.92 53,000 54,500 53,000 6,000 324,000,000
21/12/2007 54,500 -3.00 ▼ -5.22 50,000 55,000 50,000 3,800 207,100,000
20/12/2007 57,500 3.00 ▲ 5.50 58,900 58,900 54,000 800 46,000,000
19/12/2007 54,500 1.60 ▲ 3.02 55,000 57,800 54,300 4,700 256,150,000
18/12/2007 52,900 4.90 ▲ 10.21 49,100 52,900 49,100 1,700 89,930,000
17/12/2007 48,000 -5.00 ▼ -9.43 53,000 53,000 48,000 2,000 96,000,000
14/12/2007 53,000 -1.00 ▼ -1.85 53,100 53,100 52,500 5,000 265,000,000
13/12/2007 54,000 -1.30 ▼ -2.35 56,000 56,500 52,600 6,300 340,200,000
12/12/2007 55,300 2.30 ▲ 4.34 55,000 55,600 54,000 13,200 729,960,000
11/12/2007 53,000 -3.00 ▼ -5.36 55,000 55,000 53,000 15,100 800,300,000
10/12/2007 56,000 -1.20 ▼ -2.10 58,100 60,000 55,000 10,000 560,000,000
07/12/2007 57,200 -0.30 ▼ -0.52 57,000 58,000 57,000 6,700 383,240,000
06/12/2007 57,500 -1.50 ▼ -2.54 60,000 60,000 56,000 4,600 264,500,000
05/12/2007 59,000 0.00 ■■ 0.00 60,000 60,000 57,000 15,200 896,800,000
04/12/2007 59,000 3.00 ▲ 5.36 58,500 59,000 58,000 18,100 1,067,900,000
03/12/2007 56,000 1.00 ▲ 1.82 55,500 57,000 55,500 10,700 599,200,000
30/11/2007 55,000 0.00 ■■ 0.00 55,500 55,500 55,000 500 27,500,000
29/11/2007 55,000 0.00 ■■ 0.00 56,500 56,500 55,000 2,500 137,500,000
28/11/2007 55,000 0.00 ■■ 0.00 55,100 55,500 54,500 8,100 445,500,000
27/11/2007 55,000 0.00 ■■ 0.00 55,400 56,000 55,000 14,800 814,000,000
26/11/2007 55,000 -1.80 ▼ -3.17 53,000 56,000 53,000 6,200 341,000,000
23/11/2007 56,800 0.30 ▲ 0.53 58,000 58,000 55,500 2,800 159,040,000
22/11/2007 56,500 2.00 ▲ 3.67 56,000 58,000 56,000 17,800 1,005,700,000
21/11/2007 54,500 -2.90 ▼ -5.05 53,000 55,000 52,000 7,800 425,100,000
20/11/2007 57,400 0.40 ▲ 0.70 57,500 57,600 56,200 6,100 350,140,000
19/11/2007 57,000 0.50 ▲ 0.88 58,000 58,000 57,000 12,100 689,700,000
16/11/2007 56,500 0.50 ▲ 0.89 57,000 58,700 56,000 18,500 1,045,250,000
15/11/2007 56,000 1.80 ▲ 3.32 59,000 59,000 54,900 14,600 817,600,000
14/11/2007 54,200 5.20 ▲ 10.61 44,500 54,200 44,500 15,800 856,360,000
13/11/2007 49,000 -4.10 ▼ -7.72 51,000 51,000 49,000 9,200 450,800,000
12/11/2007 53,100 -5.40 ▼ -9.23 56,000 58,500 53,100 13,900 738,090,000
09/11/2007 58,500 -3.40 ▼ -5.49 60,000 60,300 56,300 18,400 1,076,400,000
08/11/2007 61,900 -5.10 ▼ -7.61 67,500 67,500 61,000 20,700 1,281,330,000
07/11/2007 67,000 0.00 ■■ 0.00 65,500 70,000 65,000 22,200 1,487,400,000
06/11/2007 67,000 -2.00 ▼ -2.90 69,500 69,500 65,100 26,200 1,755,400,000
05/11/2007 69,000 -5.50 ▼ -7.38 81,900 81,900 68,500 55,900 3,857,100,000
02/11/2007 74,500 6.70 ▲ 9.88 74,500 74,500 74,500 6,200 461,900,000
01/11/2007 67,800 5.40 ▲ 8.65 67,800 67,800 67,800 2,400 162,720,000
31/10/2007 113,000 5.50 ▲ 5.12 97,400 113,500 97,400 102,700 11,605,100,000
30/10/2007 107,500 -3.50 ▼ -3.15 107,500 115,000 107,500 84,100 9,040,750,000
29/10/2007 111,000 -7.00 ▼ -5.93 120,000 134,000 109,800 111,700 12,398,700,000
26/10/2007 118,000 -0.90 ▼ -0.76 130,700 130,700 107,100 157,700 18,608,600,000
25/10/2007 118,900 10.80 ▲ 9.99 118,900 118,900 118,900 21,000 2,496,900,000
24/10/2007 108,100 9.80 ▲ 9.97 108,100 108,100 108,100 47,400 5,123,940,000
23/10/2007 98,300 8.90 ▲ 9.96 98,300 98,300 98,300 117,500 11,550,250,000
22/10/2007 89,400 7.40 ▲ 9.02 89,400 89,400 89,400 28,500 2,547,900,000
19/10/2007 82,000 8.30 ▲ 11.26 74,600 82,000 74,600 100,400 8,232,800,000
18/10/2007 73,700 -6.30 ▼ -7.88 83,000 83,000 73,700 27,000 1,989,900,000
17/10/2007 80,000 4.30 ▲ 5.68 83,200 83,200 78,000 96,600 7,728,000,000
16/10/2007 75,700 6.10 ▲ 8.76 75,700 75,700 75,700 49,900 3,777,430,000
15/10/2007 69,600 5.60 ▲ 8.75 69,600 69,600 64,100 40,400 2,811,840,000
12/10/2007 64,000 1.10 ▲ 1.75 64,000 64,000 62,000 50,300 3,219,200,000
11/10/2007 62,900 2.40 ▲ 3.97 62,000 63,000 60,500 27,700 1,742,330,000
10/10/2007 60,500 -1.40 ▼ -2.26 58,000 60,900 58,000 10,600 641,300,000
09/10/2007 61,900 1.40 ▲ 2.31 62,000 64,000 61,000 17,900 1,108,010,000
08/10/2007 60,500 0.50 ▲ 0.83 65,500 65,500 59,000 31,600 1,911,800,000
05/10/2007 60,000 -2.00 ▼ -3.23 60,000 60,000 58,600 27,300 1,638,000,000
04/10/2007 62,000 3.50 ▲ 5.98 60,000 62,700 58,400 36,900 2,287,800,000
03/10/2007 58,500 -0.50 ▼ -0.85 60,000 62,000 57,500 20,500 1,199,250,000
02/10/2007 59,000 1.30 ▲ 2.25 63,400 63,400 58,000 21,200 1,250,800,000
01/10/2007 57,700 4.80 ▲ 9.07 58,100 58,100 55,000 41,100 2,371,470,000
28/09/2007 52,900 3.60 ▲ 7.30 52,900 52,900 52,900 14,500 767,050,000
27/09/2007 49,300 4.30 ▲ 9.56 45,500 49,300 45,500 31,800 1,567,740,000
26/09/2007 45,000 -1.00 ▼ -2.17 44,900 45,200 44,800 6,300 283,500,000
25/09/2007 46,000 2.00 ▲ 4.55 44,000 47,400 43,000 7,000 322,000,000
24/09/2007 44,000 0.20 ▲ 0.46 44,000 44,000 42,100 7,400 325,600,000
21/09/2007 43,800 0.80 ▲ 1.86 47,300 47,300 43,800 2,300 100,740,000
20/09/2007 43,000 -0.50 ▼ -1.15 47,000 47,000 43,000 22,600 971,800,000
19/09/2007 43,500 6.50 ▲ 17.57 40,000 43,500 40,000 14,800 643,800,000
18/09/2007 37,000 -3.00 ▼ -7.50 40,500 41,000 37,000 8,600 318,200,000
17/09/2007 40,000 -0.80 ▼ -1.96 40,000 40,500 40,000 2,000 80,000,000
14/09/2007 40,800 0.20 ▲ 0.49 40,800 40,800 40,800 0 0
13/09/2007 40,600 -0.40 ▼ -0.98 40,500 41,000 40,500 1,900 77,140,000
12/09/2007 41,000 2.50 ▲ 6.49 37,700 41,000 37,700 6,000 246,000,000
11/09/2007 38,500 1.00 ▲ 2.67 37,500 38,500 36,000 5,100 196,350,000
10/09/2007 37,500 0.00 ■■ 0.00 37,500 37,500 37,500 600 22,500,000
07/09/2007 37,500 1.00 ▲ 2.74 37,500 37,500 37,500 100 3,750,000
06/09/2007 36,500 0.50 ▲ 1.39 36,500 36,500 36,500 500 18,250,000
05/09/2007 36,000 -0.50 ▼ -1.37 36,000 36,000 36,000 1,000 36,000,000
04/09/2007 36,500 0.00 ■■ 0.00 36,500 36,500 36,500 0 0
31/08/2007 36,500 0.00 ■■ 0.00 36,600 36,600 36,500 500 18,250,000
30/08/2007 36,500 0.00 ■■ 0.00 36,500 36,500 36,500 1,100 40,150,000
29/08/2007 36,500 -0.50 ▼ -1.35 37,100 37,100 36,500 2,100 76,650,000
28/08/2007 37,000 -1.20 ▼ -3.14 37,100 37,100 37,000 500 18,500,000
27/08/2007 38,200 0.20 ▲ 0.53 38,200 38,200 38,200 200 7,640,000
24/08/2007 38,000 -1.00 ▼ -2.56 38,500 38,500 38,000 1,100 41,800,000
23/08/2007 39,000 1.00 ▲ 2.63 39,000 39,000 39,000 1,000 39,000,000
22/08/2007 38,000 -2.10 ▼ -5.24 39,500 39,500 38,000 3,300 125,400,000
21/08/2007 40,100 0.60 ▲ 1.52 39,500 40,100 39,500 300 12,030,000
20/08/2007 39,500 0.90 ▲ 2.33 39,500 39,500 39,500 200 7,900,000
17/08/2007 38,600 0.40 ▲ 1.05 38,500 38,600 38,500 300 11,580,000
16/08/2007 38,200 -1.00 ▼ -2.55 38,000 38,500 38,000 1,900 72,580,000
15/08/2007 39,200 0.20 ▲ 0.51 39,200 39,900 39,200 3,000 117,600,000
14/08/2007 39,000 2.00 ▲ 5.41 40,000 40,500 38,900 3,600 140,400,000
13/08/2007 37,000 0.90 ▲ 2.49 36,500 37,000 36,500 2,900 107,300,000
10/08/2007 36,100 -0.40 ▼ -1.10 36,000 37,000 36,000 1,500 54,150,000
09/08/2007 36,500 0.50 ▲ 1.39 36,000 36,500 35,500 2,100 76,650,000
08/08/2007 36,000 0.50 ▲ 1.41 35,000 36,000 35,000 4,100 147,600,000
07/08/2007 35,500 0.00 ■■ 0.00 35,500 35,500 35,500 0 0
06/08/2007 35,500 0.50 ▲ 1.43 35,500 35,500 35,500 2,100 74,550,000
03/08/2007 35,000 0.00 ■■ 0.00 35,100 35,100 35,000 400 14,000,000
02/08/2007 35,000 0.00 ■■ 0.00 35,100 35,100 35,000 1,000 35,000,000
01/08/2007 35,000 0.00 ■■ 0.00 35,000 35,000 35,000 3,100 108,500,000
31/07/2007 35,000 -3.50 ▼ -9.09 35,500 36,000 35,000 500 17,500,000
30/07/2007 38,500 -0.50 ▼ -1.28 36,000 38,500 36,000 1,000 38,500,000
27/07/2007 39,000 -1.00 ▼ -2.50 39,500 39,500 39,000 700 27,300,000
26/07/2007 40,000 -0.50 ▼ -1.23 37,500 40,000 37,500 800 32,000,000
25/07/2007 40,500 -0.50 ▼ -1.22 38,000 40,500 38,000 600 24,300,000
24/07/2007 41,000 0.00 ■■ 0.00 41,000 41,000 41,000 0 0
23/07/2007 41,000 0.00 ■■ 0.00 41,000 41,000 41,000 700 28,700,000
20/07/2007 41,000 0.00 ■■ 0.00 41,000 41,000 41,000 100 4,100,000
19/07/2007 41,000 0.00 ■■ 0.00 41,000 41,000 41,000 0 0
18/07/2007 41,000 0.00 ■■ 0.00 41,000 41,000 41,000 1,600 65,600,000
17/07/2007 41,000 0.00 ■■ 0.00 41,000 41,000 41,000 600 24,600,000
16/07/2007 41,000 0.00 ■■ 0.00 41,000 41,000 41,000 2,500 102,500,000
13/07/2007 41,000 0.00 ■■ 0.00 41,000 41,000 41,000 0 0
12/07/2007 41,000 0.50 ▲ 1.23 41,000 41,000 41,000 200 8,200,000
11/07/2007 40,500 0.50 ▲ 1.25 40,000 40,500 40,000 1,500 60,750,000
10/07/2007 40,000 0.00 ■■ 0.00 40,000 42,000 40,000 4,600 184,000,000
09/07/2007 40,000 -1.00 ▼ -2.44 40,500 40,500 39,000 1,900 76,000,000
06/07/2007 41,000 0.00 ■■ 0.00 41,000 41,000 41,000 0 0
05/07/2007 41,000 -1.20 ▼ -2.84 41,000 41,000 41,000 2,000 82,000,000
04/07/2007 42,200 -0.70 ▼ -1.63 41,100 42,200 41,100 1,500 63,300,000
03/07/2007 42,900 0.40 ▲ 0.94 42,900 42,900 42,900 0 0
02/07/2007 42,500 -1.50 ▼ -3.41 43,000 43,000 42,500 1,200 51,000,000
29/06/2007 44,000 -1.80 ▼ -3.93 45,000 45,500 44,000 2,300 101,200,000
28/06/2007 45,800 -0.20 ▼ -0.43 43,000 45,800 43,000 1,600 73,280,000
27/06/2007 46,000 3.00 ▲ 6.98 46,600 46,600 44,000 4,100 188,600,000
26/06/2007 43,000 0.00 ■■ 0.00 42,500 43,000 41,000 2,100 90,300,000
25/06/2007 43,000 0.00 ■■ 0.00 43,000 43,000 43,000 600 25,800,000
22/06/2007 43,000 0.00 ■■ 0.00 43,000 43,000 43,000 2,700 116,100,000
21/06/2007 43,000 -1.00 ▼ -2.27 43,000 43,000 43,000 300 12,900,000
20/06/2007 44,000 0.50 ▲ 1.15 44,000 44,000 44,000 2,500 110,000,000
19/06/2007 43,500 -0.60 ▼ -1.36 44,000 44,000 43,500 4,000 174,000,000
18/06/2007 44,100 0.10 ▲ 0.23 44,000 44,100 44,000 3,500 154,350,000
15/06/2007 44,000 0.00 ■■ 0.00 44,000 44,200 44,000 4,100 180,400,000
14/06/2007 44,000 0.00 ■■ 0.00 44,000 44,000 44,000 500 22,000,000
13/06/2007 44,000 -0.50 ▼ -1.12 46,000 46,000 44,000 6,000 264,000,000
12/06/2007 44,500 -0.50 ▼ -1.11 43,500 45,000 43,500 5,300 235,850,000
11/06/2007 45,000 0.10 ▲ 0.22 43,500 45,000 43,500 11,800 531,000,000
08/06/2007 44,900 -0.10 ▼ -0.22 44,500 45,000 44,300 7,700 345,730,000
07/06/2007 45,000 2.00 ▲ 4.65 41,000 45,000 41,000 13,300 598,500,000
06/06/2007 43,000 -0.50 ▼ -1.15 43,600 43,600 43,000 4,100 176,300,000
05/06/2007 43,500 0.00 ■■ 0.00 42,000 44,500 42,000 2,000 87,000,000
04/06/2007 43,500 -0.70 ▼ -1.58 43,500 43,500 43,500 200 8,700,000
01/06/2007 44,200 0.20 ▲ 0.45 44,900 45,000 44,200 3,800 167,960,000
31/05/2007 44,000 0.00 ■■ 0.00 43,300 46,000 43,300 5,400 237,600,000
30/05/2007 44,000 4.00 ▲ 10.00 42,000 44,300 42,000 9,900 435,600,000
29/05/2007 40,000 -4.00 ▼ -9.09 41,000 41,000 40,000 400 16,000,000
28/05/2007 44,000 0.00 ■■ 0.00 44,000 44,000 44,000 0 0
25/05/2007 44,000 -0.60 ▼ -1.35 44,000 44,000 44,000 300 13,200,000
24/05/2007 44,600 -0.40 ▼ -0.89 44,000 46,000 42,000 1,700 75,820,000
23/05/2007 45,000 2.10 ▲ 4.90 45,000 45,000 44,000 3,200 144,000,000
22/05/2007 42,900 1.10 ▲ 2.63 43,000 43,000 42,900 900 38,610,000
21/05/2007 41,800 -1.20 ▼ -2.79 42,500 44,500 41,800 3,300 137,940,000
18/05/2007 43,000 -2.00 ▼ -4.44 45,000 45,000 43,000 700 30,100,000
17/05/2007 45,000 3.00 ▲ 7.14 45,000 45,000 45,000 100 4,500,000
16/05/2007 42,000 -1.20 ▼ -2.78 45,500 46,000 42,000 1,500 63,000,000
15/05/2007 43,200 -2.60 ▼ -5.68 45,900 46,000 43,200 300 12,960,000
14/05/2007 45,800 0.80 ▲ 1.78 45,800 45,800 45,800 400 18,320,000
11/05/2007 45,000 -1.30 ▼ -2.81 45,500 46,000 45,000 1,100 49,500,000
10/05/2007 46,300 0.30 ▲ 0.65 46,500 46,500 45,500 2,600 120,380,000
09/05/2007 46,000 2.80 ▲ 6.48 45,000 46,000 43,800 4,400 202,400,000
08/05/2007 43,200 3.70 ▲ 9.37 41,000 43,200 41,000 900 38,880,000
07/05/2007 39,500 -3.10 ▼ -7.28 39,000 39,500 39,000 1,300 51,350,000
04/05/2007 42,600 0.10 ▲ 0.24 42,000 42,600 42,000 1,200 51,120,000
03/05/2007 42,500 0.20 ▲ 0.47 42,500 42,500 42,500 300 12,750,000
02/05/2007 43,000 1.00 ▲ 2.38 43,000 43,000 43,000 500 21,500,000
25/04/2007 42,000 -1.00 ▼ -2.33 43,000 43,000 41,000 3,500 147,000,000
24/04/2007 43,000 2.50 ▲ 6.17 43,000 43,000 43,000 1,100 47,300,000
23/04/2007 40,500 -4.50 ▼ -10.00 44,500 44,500 40,500 4,600 186,300,000
20/04/2007 45,000 -3.50 ▼ -7.22 45,000 45,000 45,000 1,000 45,000,000
19/04/2007 48,500 -1.50 ▼ -3.00 50,100 50,100 48,500 2,100 101,850,000
18/04/2007 50,000 1.50 ▲ 3.09 43,700 52,000 43,700 4,900 245,000,000
17/04/2007 48,500 1.30 ▲ 2.75 48,500 48,500 48,500 0 0
16/04/2007 47,200 -5.80 ▼ -10.94 52,300 52,300 47,200 2,900 136,880,000
13/04/2007 53,000 1.00 ▲ 1.92 51,000 53,200 51,000 10,300 545,900,000
12/04/2007 52,000 -3.00 ▼ -5.45 53,500 53,500 52,000 2,700 140,400,000
11/04/2007 55,000 1.00 ▲ 1.85 54,000 55,300 53,000 5,000 275,000,000
10/04/2007 54,000 -0.50 ▼ -0.92 54,500 55,000 48,500 7,200 388,800,000
09/04/2007 54,500 -0.50 ▼ -0.91 55,000 55,000 50,000 800 43,600,000
06/04/2007 55,000 0.00 ■■ 0.00 56,000 56,000 54,000 6,300 346,500,000
05/04/2007 55,000 -5.00 ▼ -8.33 59,000 59,000 55,000 4,900 269,500,000
04/04/2007 60,000 5.00 ▲ 9.09 55,000 60,000 55,000 7,300 438,000,000
03/04/2007 55,000 -5.00 ▼ -8.33 58,000 58,000 54,500 1,700 93,500,000
02/04/2007 60,000 0.00 ■■ 0.00 63,000 63,000 55,000 1,300 78,000,000
30/03/2007 60,000 4.20 ▲ 7.53 60,000 61,100 57,200 20,300 1,218,000,000
29/03/2007 55,800 3.80 ▲ 7.31 55,000 55,800 55,000 4,400 245,520,000
28/03/2007 52,000 0.50 ▲ 0.97 52,000 52,000 49,400 14,400 748,800,000
27/03/2007 51,500 -6.50 ▼ -11.21 57,000 57,000 51,500 9,200 473,800,000
26/03/2007 58,000 0.00 ■■ 0.00 57,000 58,500 55,000 12,700 736,600,000
23/03/2007 58,000 -2.00 ▼ -3.33 58,000 59,300 57,000 10,200 591,600,000
22/03/2007 60,000 -3.00 ▼ -4.76 62,000 62,000 60,000 16,800 1,008,000,000
21/03/2007 63,000 -0.80 ▼ -1.25 60,000 68,000 60,000 11,100 699,300,000
20/03/2007 63,800 0.00 ■■ 0.00 70,000 70,000 63,000 26,800 1,709,840,000
19/03/2007 63,800 4.30 ▲ 7.23 63,800 63,800 62,000 17,500 1,116,500,000
16/03/2007 59,500 1.00 ▲ 1.71 58,000 64,000 53,300 17,500 1,041,250,000
15/03/2007 58,500 -6.30 ▼ -9.72 58,500 58,500 58,500 12,200 713,700,000
14/03/2007 64,800 -3.20 ▼ -4.71 68,000 68,000 64,800 5,400 349,920,000
13/03/2007 68,000 -3.90 ▼ -5.42 79,000 79,000 68,000 12,700 863,600,000
12/03/2007 71,900 6.50 ▲ 9.94 71,900 71,900 71,900 27,200 1,955,680,000
09/03/2007 65,400 5.90 ▲ 9.92 65,400 65,400 65,400 13,800 902,520,000
08/03/2007 59,500 5.20 ▲ 9.58 59,500 59,500 59,500 9,500 565,250,000
07/03/2007 54,300 4.30 ▲ 8.60 54,000 54,300 51,000 26,300 1,428,090,000
06/03/2007 50,000 3.00 ▲ 6.38 50,000 50,000 49,000 26,500 1,325,000,000
05/03/2007 47,000 -1.40 ▼ -2.89 49,000 50,500 46,500 17,000 799,000,000
02/03/2007 48,400 -0.20 ▼ -0.41 48,900 50,000 47,600 11,500 556,600,000
01/03/2007 48,600 -0.80 ▼ -1.62 50,500 51,200 45,000 14,500 704,700,000
28/02/2007 49,400 4.00 ▲ 8.81 49,800 49,800 45,000 31,700 1,565,980,000
27/02/2007 45,400 2.90 ▲ 6.82 45,000 45,400 44,500 22,000 998,800,000
26/02/2007 42,500 2.50 ▲ 6.25 40,000 42,500 39,000 19,000 807,500,000
15/02/2007 40,000 -1.00 ▼ -2.44 40,500 42,000 39,000 16,300 652,000,000
14/02/2007 41,000 3.40 ▲ 9.04 41,300 41,300 38,000 37,500 1,537,500,000
13/02/2007 37,600 3.40 ▲ 9.94 37,600 37,600 37,600 17,500 658,000,000
12/02/2007 34,200 1.60 ▲ 4.91 34,200 34,200 34,200 3,900 133,380,000
09/02/2007 32,600 2.80 ▲ 9.40 30,200 32,600 29,000 46,500 1,515,900,000
08/02/2007 29,800 1.30 ▲ 4.56 30,000 30,000 28,800 23,700 706,260,000
07/02/2007 28,500 0.50 ▲ 1.79 28,000 29,000 28,000 9,800 279,300,000
06/02/2007 28,000 -0.20 ▼ -0.71 28,000 28,500 27,000 14,500 406,000,000
05/02/2007 28,200 0.20 ▲ 0.71 26,500 28,500 26,000 7,300 205,860,000
02/02/2007 28,000 -0.40 ▼ -1.41 28,500 28,500 27,000 7,900 221,200,000
01/02/2007 28,400 0.40 ▲ 1.43 28,000 29,200 28,000 5,700 161,880,000
31/01/2007 28,000 0.00 ■■ 0.00 28,500 29,000 28,000 11,500 322,000,000
30/01/2007 28,000 0.00 ■■ 0.00 28,000 28,200 28,000 4,300 120,400,000
29/01/2007 28,000 0.00 ■■ 0.00 28,000 28,000 27,000 5,100 142,800,000
26/01/2007 28,000 -0.50 ▼ -1.75 28,000 28,000 28,000 4,000 112,000,000
25/01/2007 28,500 0.30 ▲ 1.06 28,500 28,500 28,500 0 0
24/01/2007 28,200 -1.00 ▼ -3.42 29,000 29,000 28,000 4,400 124,080,000
23/01/2007 29,200 -0.30 ▼ -1.02 29,200 29,200 28,500 2,200 64,240,000
22/01/2007 29,500 -0.50 ▼ -1.67 29,500 29,700 28,500 4,800 141,600,000
19/01/2007 30,000 0.00 ■■ 0.00 29,300 30,000 29,300 7,100 213,000,000
18/01/2007 30,000 -0.50 ▼ -1.64 30,000 30,500 30,000 6,900 207,000,000
17/01/2007 30,500 0.00 ■■ 0.00 33,500 33,500 30,500 31,000 945,500,000
16/01/2007 30,500 2.50 ▲ 8.93 30,500 30,500 30,200 24,500 747,250,000
15/01/2007 28,000 2.00 ▲ 7.69 28,000 28,000 27,500 18,400 515,200,000
12/01/2007 26,000 0.50 ▲ 1.96 25,500 26,000 25,400 4,900 127,400,000
11/01/2007 25,500 0.50 ▲ 2.00 25,000 25,500 25,000 7,000 178,500,000
10/01/2007 25,000 1.00 ▲ 4.17 24,000 25,000 24,000 4,800 120,000,000
09/01/2007 24,000 0.20 ▲ 0.84 24,000 24,000 24,000 4,000 96,000,000
08/01/2007 23,800 -0.40 ▼ -1.65 24,400 24,400 22,500 1,900 45,220,000
05/01/2007 24,200 0.70 ▲ 2.98 23,500 24,500 23,500 11,100 268,620,000
04/01/2007 23,500 -1.10 ▼ -4.47 24,500 24,600 23,500 15,400 361,900,000
03/01/2007 24,600 -0.20 ▼ -0.81 24,600 24,600 24,600 1,700 41,820,000
02/01/2007 24,800 -0.20 ▼ -0.80 24,800 24,800 24,600 700 17,360,000
29/12/2006 25,000 0.50 ▲ 2.04 24,500 25,000 22,100 9,100 227,500,000
28/12/2006 24,500 0.00 ■■ 0.00 24,500 24,500 24,500 700 17,150,000
27/12/2006 24,500 0.50 ▲ 2.08 24,300 24,500 24,000 1,200 29,400,000
26/12/2006 24,000 -1.00 ▼ -4.00 24,000 24,000 24,000 2,500 60,000,000
25/12/2006 25,000 0.00 ■■ 0.00 25,000 25,000 25,000 600 15,000,000
22/12/2006 25,000 0.00 ■■ 0.00 25,000 25,000 25,000 2,500 62,500,000
21/12/2006 25,000 -0.50 ▼ -1.96 25,200 25,200 24,800 4,500 112,500,000
20/12/2006 25,500 0.30 ▲ 1.19 25,200 25,500 25,200 6,500 165,750,000
19/12/2006 25,200 -0.60 ▼ -2.33 25,000 25,200 25,000 3,200 80,640,000
18/12/2006 25,800 -0.10 ▼ -0.39 26,000 26,000 25,000 400 10,320,000
15/12/2006 25,900 0.30 ▲ 1.17 25,800 26,000 25,000 12,300 318,570,000
14/12/2006 25,600 -0.50 ▼ -1.92 25,900 25,900 25,400 2,000 51,200,000
13/12/2006 26,100 0.70 ▲ 2.76 26,000 27,000 25,400 3,500 91,350,000
12/12/2006 25,400 -0.10 ▼ -0.39 25,400 25,400 25,400 1,300 33,020,000
11/12/2006 25,500 0.50 ▲ 2.00 24,900 26,000 24,900 5,400 137,700,000
08/12/2006 25,000 0.00 ■■ 0.00 25,500 25,500 24,800 4,200 105,000,000
07/12/2006 25,000 0.00 ■■ 0.00 24,900 25,000 24,900 3,400 85,000,000
06/12/2006 25,000 -1.00 ▼ -3.85 25,000 25,000 25,000 500 12,500,000
05/12/2006 26,000 -0.90 ▼ -3.35 26,000 26,000 26,000 100 2,600,000
04/12/2006 26,900 -0.20 ▼ -0.74 27,100 27,500 26,500 7,900 212,510,000
01/12/2006 27,100 0.00 ■■ 0.00 29,000 29,000 25,500 8,500 230,350,000
(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