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 Xi Măng Vicem Bút Sơn
Vicem But Son Cement JSC
Mã CK:      BTS      5.40      ▼ -0.10 (-1.85%)      (cập nhật 19:45 19/04/2024)
Đang giao dịch
Sàn giao dịch: HNX
Nhóm ngành: Xây dựng & vật liệu xây dựng
Website: http://www.vicembutson.com.vn/
BTS » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
19/04/2024 5,400 -0.10 ▼ -1.85 5,500 5,400 5,300 770 4,158,000
17/04/2024 5,500 0.00 ■■ 0.00 5,500 5,500 5,300 2,510 13,805,000
16/04/2024 5,500 0.00 ■■ 0.00 5,500 5,500 5,300 1,350 7,425,000
15/04/2024 5,500 0.00 ■■ 0.00 5,500 5,600 5,400 1,850 10,175,000
12/04/2024 5,500 -0.10 ▼ -1.82 5,600 5,600 5,400 2,460 13,530,000
11/04/2024 5,600 0.00 ■■ 0.00 5,600 5,600 5,500 950 5,320,000
10/04/2024 5,600 0.00 ■■ 0.00 5,600 5,600 5,500 560 3,136,000
09/04/2024 5,600 0.00 ■■ 0.00 5,600 5,600 5,500 2,100 11,760,000
08/04/2024 5,600 0.00 ■■ 0.00 5,600 5,600 5,500 2,600 14,560,000
05/04/2024 5,600 0.00 ■■ 0.00 5,600 5,600 5,500 410 2,296,000
04/04/2024 5,600 0.10 ▲ 1.79 5,500 5,600 5,400 790 4,424,000
03/04/2024 5,500 -0.10 ▼ -1.82 5,600 5,600 5,500 910 5,005,000
02/04/2024 5,600 0.00 ■■ 0.00 5,600 5,600 5,500 220 1,232,000
01/04/2024 5,600 0.10 ▲ 1.79 5,500 5,600 5,500 130 728,000
29/03/2024 5,500 0.00 ■■ 0.00 5,500 5,600 5,500 2,130 11,715,000
28/03/2024 5,500 0.00 ■■ 0.00 5,500 5,600 5,500 2,140 11,770,000
27/03/2024 5,500 -0.10 ▼ -1.82 5,600 5,600 5,500 820 4,510,000
26/03/2024 5,600 0.00 ■■ 0.00 5,600 5,700 5,500 1,380 7,728,000
25/03/2024 5,600 0.00 ■■ 0.00 5,600 5,600 5,500 590 3,304,000
22/03/2024 5,600 0.00 ■■ 0.00 5,600 5,600 5,500 120 672,000
21/03/2024 5,600 0.00 ■■ 0.00 5,600 5,700 5,500 3,520 19,712,000
20/03/2024 5,600 0.00 ■■ 0.00 5,600 5,600 5,500 30 168,000
19/03/2024 5,600 0.00 ■■ 0.00 5,600 5,600 5,500 170 952,000
18/03/2024 5,600 0.00 ■■ 0.00 5,600 5,700 5,500 7,990 44,744,000
15/03/2024 5,600 -0.10 ▼ -1.79 5,700 5,700 5,600 1,860 10,416,000
14/03/2024 5,700 0.10 ▲ 1.75 5,600 5,700 5,500 2,620 14,934,000
13/03/2024 5,600 0.00 ■■ 0.00 5,600 5,700 5,500 11,170 62,552,000
12/03/2024 5,600 0.00 ■■ 0.00 5,600 5,600 5,400 1,490 8,344,000
11/03/2024 5,600 0.00 ■■ 0.00 5,600 5,600 5,400 1,170 6,552,000
08/03/2024 5,600 0.00 ■■ 0.00 5,600 5,600 5,500 2,930 16,408,000
07/03/2024 5,600 0.00 ■■ 0.00 5,600 5,600 5,500 2,340 13,104,000
06/03/2024 5,600 0.00 ■■ 0.00 5,600 5,600 5,400 3,860 21,616,000
05/03/2024 5,600 0.00 ■■ 0.00 5,600 5,600 5,500 2,300 12,880,000
04/03/2024 5,600 0.10 ▲ 1.79 5,500 5,600 5,400 3,630 20,328,000
01/03/2024 5,500 0.00 ■■ 0.00 5,500 5,600 5,400 1,710 9,405,000
29/02/2024 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 2,250 12,375,000
28/02/2024 5,500 -0.10 ▼ -1.82 5,600 5,600 5,400 1,410 7,755,000
27/02/2024 5,600 0.00 ■■ 0.00 5,600 5,600 5,400 1,710 9,576,000
26/02/2024 5,600 0.00 ■■ 0.00 5,600 5,600 5,500 300 1,680,000
23/02/2024 5,600 0.10 ▲ 1.79 5,500 5,600 5,500 3,590 20,104,000
22/02/2024 5,500 -0.10 ▼ -1.82 5,600 5,600 5,500 1,490 8,195,000
21/02/2024 5,600 0.00 ■■ 0.00 5,600 5,600 5,400 1,620 9,072,000
20/02/2024 5,600 0.10 ▲ 1.79 5,500 5,600 5,400 27,300 152,880,000
19/02/2024 5,500 0.10 ▲ 1.82 5,400 5,500 5,400 20,200 111,100,000
16/02/2024 5,400 -0.10 ▼ -1.85 5,500 5,500 5,400 27,100 146,340,000
15/02/2024 5,500 0.00 ■■ 0.00 5,500 5,600 5,500 4,700 25,850,000
07/02/2024 5,500 0.00 ■■ 0.00 5,500 5,500 5,400 1,700 9,350,000
06/02/2024 5,500 0.00 ■■ 0.00 5,500 5,500 5,400 3,800 20,900,000
05/02/2024 5,500 0.00 ■■ 0.00 5,500 5,500 5,300 8,500 46,750,000
02/02/2024 5,500 0.00 ■■ 0.00 5,500 5,500 5,400 900 4,950,000
01/02/2024 5,500 0.00 ■■ 0.00 5,500 5,500 5,300 500 2,750,000
31/01/2024 5,500 0.00 ■■ 0.00 5,500 5,500 5,300 7,200 39,600,000
30/01/2024 5,500 0.00 ■■ 0.00 5,500 5,500 5,300 5,800 31,900,000
29/01/2024 5,500 0.10 ▲ 1.82 5,400 5,500 5,400 2,700 14,850,000
26/01/2024 5,400 -0.10 ▼ -1.85 5,500 5,500 5,400 2,100 11,340,000
25/01/2024 5,500 0.10 ▲ 1.82 5,400 5,500 5,400 12,800 70,400,000
24/01/2024 5,400 0.00 ■■ 0.00 5,400 5,400 5,300 3,400 18,360,000
23/01/2024 5,400 0.00 ■■ 0.00 5,400 5,500 5,300 7,400 39,960,000
22/01/2024 5,400 0.00 ■■ 0.00 5,400 5,400 5,400 6,200 33,480,000
19/01/2024 5,400 -0.10 ▼ -1.85 5,500 5,500 5,400 24,500 132,300,000
18/01/2024 5,500 0.00 ■■ 0.00 5,500 5,500 5,400 7,000 38,500,000
17/01/2024 5,500 0.10 ▲ 1.82 5,400 5,500 5,400 10,500 57,750,000
16/01/2024 5,400 -0.10 ▼ -1.85 5,500 5,500 5,400 16,900 91,260,000
15/01/2024 5,500 0.00 ■■ 0.00 5,500 5,500 5,400 6,200 34,100,000
12/01/2024 5,500 0.00 ■■ 0.00 5,500 5,600 5,400 43,000 236,500,000
11/01/2024 5,500 0.00 ■■ 0.00 5,500 5,500 5,400 11,200 61,600,000
10/01/2024 5,500 -0.10 ▼ -1.82 5,600 5,600 5,400 18,100 99,550,000
09/01/2024 5,600 0.00 ■■ 0.00 5,600 5,600 5,600 100 560,000
08/01/2024 5,600 0.00 ■■ 0.00 5,600 5,600 5,500 300 1,680,000
05/01/2024 5,600 0.10 ▲ 1.79 5,500 5,600 5,500 2,600 14,560,000
04/01/2024 5,500 -0.10 ▼ -1.82 5,600 5,600 5,400 45,000 247,500,000
03/01/2024 5,600 0.00 ■■ 0.00 5,600 5,600 5,400 45,600 255,360,000
02/01/2024 5,600 0.10 ▲ 1.79 5,500 5,600 5,400 36,500 204,400,000
29/12/2023 5,500 -0.10 ▼ -1.82 5,600 5,600 5,500 12,600 69,300,000
28/12/2023 5,600 0.10 ▲ 1.79 5,500 5,600 5,400 61,300 343,280,000
27/12/2023 5,500 0.00 ■■ 0.00 5,500 5,600 5,400 9,600 52,800,000
26/12/2023 5,500 0.00 ■■ 0.00 5,500 5,600 5,400 20,600 113,300,000
25/12/2023 5,500 0.00 ■■ 0.00 5,500 5,600 5,500 2,400 13,200,000
22/12/2023 5,500 -0.10 ▼ -1.82 5,600 5,600 5,500 7,200 39,600,000
21/12/2023 5,600 0.00 ■■ 0.00 5,600 5,600 5,400 36,300 203,280,000
20/12/2023 5,600 0.00 ■■ 0.00 5,600 0 0 0 0
19/12/2023 5,600 0.10 ▲ 1.79 5,500 5,600 5,500 1,900 10,640,000
18/12/2023 5,500 -0.10 ▼ -1.82 5,600 5,600 5,400 5,700 31,350,000
15/12/2023 5,600 0.00 ■■ 0.00 5,600 5,600 5,500 2,100 11,760,000
14/12/2023 5,600 0.00 ■■ 0.00 5,600 5,600 5,400 12,700 71,120,000
13/12/2023 5,600 0.00 ■■ 0.00 5,600 5,600 5,500 10,100 56,560,000
12/12/2023 5,600 0.00 ■■ 0.00 5,600 5,600 5,400 5,200 29,120,000
11/12/2023 5,600 0.10 ▲ 1.79 5,500 5,600 5,500 2,700 15,120,000
08/12/2023 5,500 -0.10 ▼ -1.82 5,600 5,600 5,500 9,000 49,500,000
07/12/2023 5,600 0.00 ■■ 0.00 5,600 5,600 5,400 22,300 124,880,000
06/12/2023 5,600 0.00 ■■ 0.00 5,600 5,600 5,500 24,600 137,760,000
05/12/2023 5,600 0.00 ■■ 0.00 5,600 5,600 5,500 5,300 29,680,000
04/12/2023 5,600 0.00 ■■ 0.00 5,600 5,600 5,500 3,500 19,600,000
01/12/2023 5,600 0.10 ▲ 1.79 5,500 5,600 5,500 8,500 47,600,000
30/11/2023 5,600 0.10 ▲ 1.79 5,500 5,600 5,500 19,100 106,960,000
29/11/2023 5,500 -0.10 ▼ -1.82 5,600 5,600 5,500 30,300 166,650,000
28/11/2023 5,600 0.00 ■■ 0.00 5,600 5,600 5,500 400 2,240,000
27/11/2023 5,600 0.00 ■■ 0.00 5,600 5,600 5,500 3,100 17,360,000
24/11/2023 5,600 -0.10 ▼ -1.79 5,700 5,600 5,500 1,600 8,960,000
23/11/2023 5,700 0.10 ▲ 1.75 5,600 5,700 5,600 22,200 126,540,000
22/11/2023 5,600 -0.10 ▼ -1.79 5,700 5,700 5,500 3,200 17,920,000
21/11/2023 5,700 0.10 ▲ 1.75 5,600 5,700 5,500 14,800 84,360,000
20/11/2023 5,600 0.00 ■■ 0.00 5,600 5,700 5,500 10,200 57,120,000
17/11/2023 5,600 0.10 ▲ 1.79 5,500 5,700 5,500 17,100 95,760,000
16/11/2023 5,500 -0.10 ▼ -1.82 5,600 5,700 5,500 11,600 63,800,000
15/11/2023 5,600 -0.10 ▼ -1.79 5,700 5,700 5,600 11,000 61,600,000
14/11/2023 5,700 0.20 ▲ 3.51 5,500 5,700 5,600 9,600 54,720,000
13/11/2023 5,500 -0.20 ▼ -3.64 5,700 5,700 5,500 31,700 174,350,000
10/11/2023 5,700 0.00 ■■ 0.00 5,700 5,700 5,500 26,400 150,480,000
09/11/2023 5,700 0.00 ■■ 0.00 5,700 5,700 5,600 15,300 87,210,000
08/11/2023 5,700 0.00 ■■ 0.00 5,700 5,700 5,500 5,500 31,350,000
07/11/2023 5,700 0.00 ■■ 0.00 5,700 5,700 5,600 5,800 33,060,000
06/11/2023 5,700 0.10 ▲ 1.75 5,600 5,700 5,500 10,100 57,570,000
03/11/2023 5,600 0.00 ■■ 0.00 5,600 5,700 5,600 29,100 162,960,000
02/11/2023 5,600 0.00 ■■ 0.00 5,600 5,700 5,500 88,000 492,800,000
01/11/2023 5,600 0.10 ▲ 1.79 5,500 5,600 5,500 1,100 6,160,000
31/10/2023 5,500 -0.10 ▼ -1.82 5,600 5,600 5,400 47,700 262,350,000
30/10/2023 5,600 0.10 ▲ 1.79 5,500 5,700 5,400 53,300 298,480,000
27/10/2023 5,500 0.00 ■■ 0.00 5,500 5,500 5,300 24,400 134,200,000
26/10/2023 5,500 -0.10 ▼ -1.82 5,600 5,600 5,300 77,900 428,450,000
25/10/2023 5,600 0.10 ▲ 1.79 5,500 5,600 5,500 16,600 92,960,000
24/10/2023 5,500 -0.10 ▼ -1.82 5,600 5,600 5,400 4,600 25,300,000
23/10/2023 5,600 0.00 ■■ 0.00 5,600 5,600 5,400 6,400 35,840,000
20/10/2023 5,600 0.00 ■■ 0.00 5,600 5,600 5,400 24,900 139,440,000
19/10/2023 5,600 0.00 ■■ 0.00 5,600 5,700 5,400 20,600 115,360,000
18/10/2023 5,600 -0.10 ▼ -1.79 5,700 5,800 5,400 59,400 332,640,000
17/10/2023 5,700 -0.10 ▼ -1.75 5,800 5,800 5,600 9,400 53,580,000
16/10/2023 5,800 0.00 ■■ 0.00 5,800 5,800 5,600 2,700 15,660,000
13/10/2023 5,800 0.00 ■■ 0.00 5,800 5,900 5,800 5,300 30,740,000
12/10/2023 5,800 0.20 ▲ 3.45 5,600 5,900 5,600 77,700 450,660,000
11/10/2023 5,600 0.00 ■■ 0.00 5,600 5,600 5,400 3,400 19,040,000
10/10/2023 5,600 0.20 ▲ 3.57 5,400 5,600 5,400 16,300 91,280,000
09/10/2023 5,400 0.10 ▲ 1.85 5,300 5,400 5,200 14,500 78,300,000
06/10/2023 5,300 0.00 ■■ 0.00 5,300 5,300 5,200 11,700 62,010,000
05/10/2023 5,300 0.00 ■■ 0.00 5,300 5,300 5,200 13,600 72,080,000
04/10/2023 5,300 0.00 ■■ 0.00 5,300 5,300 5,200 24,900 131,970,000
03/10/2023 5,300 -0.10 ▼ -1.89 5,400 5,500 5,200 27,600 146,280,000
02/10/2023 5,400 -0.10 ▼ -1.85 5,500 5,500 5,300 17,000 91,800,000
29/09/2023 5,500 0.00 ■■ 0.00 5,500 5,500 5,400 4,200 23,100,000
28/09/2023 5,500 0.00 ■■ 0.00 5,500 5,500 5,300 34,800 191,400,000
27/09/2023 5,500 -0.10 ▼ -1.82 5,600 5,600 5,300 44,600 245,300,000
26/09/2023 5,600 0.10 ▲ 1.79 5,500 5,600 5,400 33,500 187,600,000
21/09/2023 6,000 0.00 ■■ 0.00 6,000 6,200 5,800 29,900 179,400,000
20/09/2023 6,000 0.10 ▲ 1.67 5,900 6,000 5,800 19,500 117,000,000
19/09/2023 5,900 0.00 ■■ 0.00 5,900 5,900 5,900 200 1,180,000
18/09/2023 5,900 -0.10 ▼ -1.69 6,000 6,000 5,800 12,600 74,340,000
15/09/2023 6,000 0.00 ■■ 0.00 6,000 6,000 5,900 45,100 270,600,000
14/09/2023 6,000 -0.10 ▼ -1.67 6,100 6,100 5,900 24,600 147,600,000
13/09/2023 6,100 0.10 ▲ 1.64 6,000 6,100 5,900 124,300 758,230,000
12/09/2023 6,000 0.00 ■■ 0.00 6,000 6,000 5,900 9,900 59,400,000
11/09/2023 6,000 -0.10 ▼ -1.67 6,100 6,100 5,900 77,600 465,600,000
08/09/2023 6,100 -0.10 ▼ -1.64 6,200 6,200 5,900 180,900 1,103,490,000
07/09/2023 6,200 0.10 ▲ 1.61 6,100 6,200 6,100 50,000 310,000,000
06/09/2023 6,100 0.10 ▲ 1.64 6,000 6,200 6,100 25,000 152,500,000
31/08/2023 6,200 0.00 ■■ 0.00 6,200 6,300 6,100 13,400 83,080,000
30/08/2023 6,200 0.00 ■■ 0.00 6,200 6,300 6,200 29,900 185,380,000
29/08/2023 6,200 0.10 ▲ 1.61 6,100 6,200 6,000 34,400 213,280,000
28/08/2023 6,100 0.00 ■■ 0.00 6,100 6,100 6,000 38,800 236,680,000
25/08/2023 6,100 0.00 ■■ 0.00 6,100 6,200 6,000 15,100 92,110,000
24/08/2023 6,100 0.00 ■■ 0.00 6,100 6,200 6,100 15,600 95,160,000
23/08/2023 6,100 0.00 ■■ 0.00 6,100 6,200 6,000 11,700 71,370,000
22/08/2023 6,100 0.00 ■■ 0.00 6,100 6,100 5,900 17,800 108,580,000
21/08/2023 6,100 0.10 ▲ 1.64 6,000 6,200 5,900 30,900 188,490,000
18/08/2023 6,300 -0.10 ▼ -1.59 6,400 6,400 6,300 28,800 181,440,000
17/08/2023 6,400 0.00 ■■ 0.00 6,400 6,500 6,300 60,100 384,640,000
16/08/2023 6,400 0.00 ■■ 0.00 6,400 6,400 6,400 16,300 104,320,000
15/08/2023 6,400 -0.10 ▼ -1.56 6,500 6,500 6,400 42,800 273,920,000
14/08/2023 6,500 0.00 ■■ 0.00 6,500 6,500 6,400 44,700 290,550,000
11/08/2023 6,500 -0.10 ▼ -1.54 6,600 6,500 6,400 57,300 372,450,000
10/08/2023 6,600 0.00 ■■ 0.00 6,600 6,700 6,500 84,500 557,700,000
09/08/2023 6,600 0.10 ▲ 1.52 6,500 6,600 6,400 123,600 815,760,000
08/08/2023 6,500 -0.20 ▼ -3.08 6,700 6,800 6,500 126,300 820,950,000
07/08/2023 6,700 0.20 ▲ 2.99 6,500 6,800 6,500 194,600 1,303,820,000
04/08/2023 6,500 0.10 ▲ 1.54 6,400 6,600 6,400 155,500 1,010,750,000
03/08/2023 6,400 0.00 ■■ 0.00 6,400 6,400 6,100 79,100 506,240,000
02/08/2023 6,400 0.00 ■■ 0.00 6,400 6,500 6,300 38,200 244,480,000
01/08/2023 6,400 0.00 ■■ 0.00 6,400 6,500 6,400 51,500 329,600,000
31/07/2023 6,400 0.10 ▲ 1.56 6,300 6,500 6,300 96,000 614,400,000
28/07/2023 6,300 -0.10 ▼ -1.59 6,400 6,400 6,300 46,700 294,210,000
27/07/2023 6,400 6.40 ▲ 100.00 0 6,500 6,300 51,900 332,160,000
26/07/2023 6,400 -0.10 ▼ -1.56 6,500 6,400 6,400 32,400 207,360,000
25/07/2023 6,500 0.00 ■■ 0.00 6,500 6,500 6,400 75,900 493,350,000
24/07/2023 6,500 -0.10 ▼ -1.54 6,600 6,600 6,400 95,300 619,450,000
21/07/2023 6,600 0.00 ■■ 0.00 6,600 6,700 6,500 93,000 613,800,000
20/07/2023 6,600 0.10 ▲ 1.52 6,500 6,600 6,400 53,500 353,100,000
19/07/2023 6,500 -0.20 ▼ -3.08 6,700 6,700 6,400 180,300 1,171,950,000
18/07/2023 6,700 0.00 ■■ 0.00 6,700 6,800 6,600 133,900 897,130,000
17/07/2023 6,700 -0.10 ▼ -1.49 6,800 6,900 6,700 71,700 480,390,000
14/07/2023 6,800 0.00 ■■ 0.00 6,800 6,900 6,600 63,500 431,800,000
13/07/2023 6,800 0.10 ▲ 1.47 6,700 6,800 6,600 125,400 852,720,000
12/07/2023 6,700 0.00 ■■ 0.00 6,700 6,800 6,600 53,100 355,770,000
11/07/2023 6,700 0.00 ■■ 0.00 6,700 6,800 6,600 38,300 256,610,000
10/07/2023 6,700 0.10 ▲ 1.49 6,600 6,700 6,500 62,200 416,740,000
07/07/2023 6,600 0.00 ■■ 0.00 6,600 6,700 6,600 25,800 170,280,000
06/07/2023 6,600 -0.10 ▼ -1.52 6,700 6,700 6,400 40,500 267,300,000
05/07/2023 6,700 0.00 ■■ 0.00 6,700 6,900 6,700 78,800 527,960,000
04/07/2023 6,700 0.10 ▲ 1.49 6,600 6,700 6,500 18,800 125,960,000
03/07/2023 6,600 0.00 ■■ 0.00 6,600 6,800 6,500 57,800 381,480,000
30/06/2023 6,600 -0.10 ▼ -1.52 6,700 6,700 6,500 26,100 172,260,000
29/06/2023 6,700 0.10 ▲ 1.49 6,600 6,800 6,600 51,400 344,380,000
28/06/2023 6,600 -0.10 ▼ -1.52 6,700 6,800 6,600 31,200 205,920,000
27/06/2023 6,700 0.10 ▲ 1.49 6,600 6,800 6,500 60,600 406,020,000
26/06/2023 6,600 -0.10 ▼ -1.52 6,700 6,900 6,500 138,600 914,760,000
23/06/2023 6,700 0.00 ■■ 0.00 6,700 7,000 6,500 242,600 1,625,420,000
22/06/2023 6,700 -0.20 ▼ -2.99 6,900 6,900 6,700 36,900 247,230,000
21/06/2023 6,900 0.50 ▲ 7.25 6,400 6,900 6,300 139,100 959,790,000
20/06/2023 6,400 0.10 ▲ 1.56 6,300 6,400 6,300 48,200 308,480,000
19/06/2023 6,300 0.00 ■■ 0.00 6,300 6,300 6,200 36,200 228,060,000
16/06/2023 6,300 -0.10 ▼ -1.59 6,400 6,500 6,300 59,600 375,480,000
15/06/2023 6,400 -0.10 ▼ -1.56 6,500 6,600 6,400 35,700 228,480,000
14/06/2023 6,500 0.00 ■■ 0.00 6,500 6,700 6,400 123,700 804,050,000
13/06/2023 6,500 0.10 ▲ 1.54 6,400 6,700 6,300 103,200 670,800,000
12/06/2023 6,400 0.10 ▲ 1.56 6,300 6,400 6,200 31,600 202,240,000
09/06/2023 6,300 -0.10 ▼ -1.59 6,400 6,400 6,100 97,700 615,510,000
08/06/2023 6,400 -0.10 ▼ -1.56 6,500 6,500 6,400 71,400 456,960,000
07/06/2023 6,500 0.20 ▲ 3.08 6,300 6,600 6,300 176,800 1,149,200,000
06/06/2023 6,300 0.00 ■■ 0.00 6,300 6,400 6,200 58,100 366,030,000
05/06/2023 6,300 0.10 ▲ 1.59 6,200 6,300 6,200 72,000 453,600,000
02/06/2023 6,200 -0.30 ▼ -4.84 6,500 6,400 6,200 161,300 1,000,060,000
01/06/2023 6,500 0.20 ▲ 3.08 6,300 6,500 6,300 133,000 864,500,000
31/05/2023 6,300 0.00 ■■ 0.00 6,300 6,400 6,200 105,300 663,390,000
30/05/2023 6,300 0.30 ▲ 4.76 6,000 6,300 5,900 307,500 1,937,250,000
29/05/2023 6,000 0.10 ▲ 1.67 5,900 6,000 5,800 72,000 432,000,000
26/05/2023 5,900 0.00 ■■ 0.00 5,900 5,900 5,800 20,100 118,590,000
25/05/2023 5,900 0.00 ■■ 0.00 5,900 5,900 5,900 11,200 66,080,000
24/05/2023 5,900 0.00 ■■ 0.00 5,900 5,900 5,800 7,700 45,430,000
23/05/2023 5,900 -0.10 ▼ -1.69 6,000 6,100 5,900 32,700 192,930,000
22/05/2023 6,000 0.00 ■■ 0.00 6,000 6,000 5,900 32,500 195,000,000
19/05/2023 6,000 0.00 ■■ 0.00 6,000 6,100 5,800 35,000 210,000,000
18/05/2023 6,000 0.00 ■■ 0.00 6,000 6,100 5,900 17,500 105,000,000
17/05/2023 6,000 0.10 ▲ 1.67 5,900 6,100 5,900 235,000 1,410,000,000
16/05/2023 5,900 0.00 ■■ 0.00 5,900 5,900 5,800 22,300 131,570,000
15/05/2023 5,900 0.00 ■■ 0.00 5,900 6,000 5,800 64,300 379,370,000
12/05/2023 5,900 0.00 ■■ 0.00 5,900 5,900 5,900 8,500 50,150,000
11/05/2023 5,900 0.00 ■■ 0.00 5,900 6,000 5,900 12,100 71,390,000
10/05/2023 5,900 0.00 ■■ 0.00 5,900 5,900 5,800 14,700 86,730,000
09/05/2023 5,900 0.10 ▲ 1.69 5,800 5,900 5,900 6,900 40,710,000
08/05/2023 5,800 -0.10 ▼ -1.72 5,900 5,900 5,800 22,600 131,080,000
05/05/2023 5,900 0.10 ▲ 1.69 5,800 5,900 5,800 7,000 41,300,000
04/05/2023 5,800 -0.10 ▼ -1.72 5,900 6,000 5,800 11,500 66,700,000
28/04/2023 5,900 0.00 ■■ 0.00 5,900 5,900 5,800 7,900 46,610,000
27/04/2023 5,900 0.10 ▲ 1.69 5,800 5,900 5,900 5,700 33,630,000
26/04/2023 5,800 0.00 ■■ 0.00 5,800 5,800 5,700 2,200 12,760,000
25/04/2023 5,800 0.00 ■■ 0.00 5,800 5,800 5,800 5,700 33,060,000
24/04/2023 5,800 -0.20 ▼ -3.45 6,000 6,000 5,800 9,000 52,200,000
21/04/2023 6,000 0.00 ■■ 0.00 6,000 6,000 5,900 3,400 20,400,000
20/04/2023 6,000 0.10 ▲ 1.67 5,900 6,000 5,800 18,200 109,200,000
19/04/2023 5,900 -0.10 ▼ -1.69 6,000 6,000 5,900 1,500 8,850,000
18/04/2023 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 11,900 71,400,000
17/04/2023 6,000 0.00 ■■ 0.00 6,000 6,000 5,800 11,900 71,400,000
14/04/2023 6,000 0.00 ■■ 0.00 6,000 6,100 5,900 54,900 329,400,000
13/04/2023 6,000 0.00 ■■ 0.00 6,000 6,100 5,900 10,500 63,000,000
12/04/2023 6,000 0.00 ■■ 0.00 6,000 6,100 6,000 23,900 143,400,000
11/04/2023 6,000 -0.10 ▼ -1.67 6,100 6,000 5,900 14,600 87,600,000
10/04/2023 6,100 0.00 ■■ 0.00 6,100 6,100 6,000 61,100 372,710,000
07/04/2023 6,100 0.00 ■■ 0.00 6,100 6,200 6,000 19,700 120,170,000
06/04/2023 6,100 0.10 ▲ 1.64 6,000 6,300 6,100 91,500 558,150,000
05/04/2023 6,000 0.10 ▲ 1.67 5,900 6,100 5,800 54,400 326,400,000
04/04/2023 5,900 0.10 ▲ 1.69 5,800 5,900 5,800 22,800 134,520,000
03/04/2023 5,800 0.10 ▲ 1.72 5,700 6,000 5,700 13,000 75,400,000
31/03/2023 5,700 -0.20 ▼ -3.51 5,900 5,900 5,700 27,600 157,320,000
30/03/2023 5,900 0.00 ■■ 0.00 5,900 6,000 5,800 163,500 964,650,000
29/03/2023 5,900 0.00 ■■ 0.00 5,900 6,000 5,800 17,300 102,070,000
28/03/2023 5,900 0.00 ■■ 0.00 5,900 5,900 5,800 32,200 189,980,000
27/03/2023 5,800 0.00 ■■ 0.00 5,800 5,800 5,700 2,200 12,760,000
24/03/2023 5,800 0.10 ▲ 1.72 5,700 5,800 5,600 31,800 184,440,000
23/03/2023 5,700 0.00 ■■ 0.00 5,700 5,700 5,600 11,300 64,410,000
22/03/2023 5,700 0.00 ■■ 0.00 5,700 5,800 5,700 24,700 140,790,000
21/03/2023 5,700 0.00 ■■ 0.00 5,700 5,800 5,700 34,400 196,080,000
20/03/2023 5,700 -0.10 ▼ -1.75 5,800 5,900 5,700 23,900 136,230,000
17/03/2023 5,800 0.10 ▲ 1.72 5,700 5,900 5,700 6,600 38,280,000
16/03/2023 5,700 -0.20 ▼ -3.51 5,900 5,900 5,700 17,200 98,040,000
15/03/2023 5,900 0.30 ▲ 5.08 5,600 5,900 5,800 22,800 134,520,000
14/03/2023 5,600 -0.20 ▼ -3.57 5,800 5,800 5,600 44,300 248,080,000
13/03/2023 5,800 -0.30 ▼ -5.17 6,100 6,100 5,800 78,200 453,560,000
10/03/2023 6,100 0.00 ■■ 0.00 6,100 6,100 5,900 60,200 367,220,000
09/03/2023 6,100 0.10 ▲ 1.64 6,000 6,100 5,900 58,800 358,680,000
08/03/2023 6,000 0.20 ▲ 3.33 5,800 6,000 5,800 14,300 85,800,000
07/03/2023 5,800 -0.10 ▼ -1.72 5,900 6,100 5,800 31,400 182,120,000
06/03/2023 5,900 -0.20 ▼ -3.39 6,100 6,100 5,900 25,400 149,860,000
03/03/2023 6,100 0.20 ▲ 3.28 5,900 6,100 5,700 128,400 783,240,000
02/03/2023 5,900 -0.20 ▼ -3.39 6,100 6,200 5,700 80,900 477,310,000
01/03/2023 6,100 0.40 ▲ 6.56 5,700 6,100 5,500 28,700 175,070,000
28/02/2023 5,700 -0.60 ▼ -10.53 6,300 6,500 5,700 358,800 2,045,160,000
27/02/2023 6,300 -0.30 ▼ -4.76 6,600 6,500 6,300 27,100 170,730,000
24/02/2023 6,600 -0.10 ▼ -1.52 6,700 6,800 6,600 26,500 174,900,000
23/02/2023 6,700 0.10 ▲ 1.49 6,600 6,700 6,400 40,900 274,030,000
22/02/2023 6,600 -0.20 ▼ -3.03 6,800 7,000 6,600 197,400 1,302,840,000
21/02/2023 6,800 -0.40 ▼ -5.88 7,200 7,200 6,600 153,300 1,042,440,000
20/02/2023 7,200 0.50 ▲ 6.94 6,700 7,200 6,500 212,200 1,527,840,000
17/02/2023 6,700 0.10 ▲ 1.49 6,600 6,800 6,500 17,500 117,250,000
16/02/2023 6,600 -0.10 ▼ -1.52 6,700 6,800 6,600 15,400 101,640,000
15/02/2023 6,700 0.30 ▲ 4.48 6,400 6,800 6,400 44,400 297,480,000
14/02/2023 6,400 0.10 ▲ 1.56 6,300 6,500 6,300 22,500 144,000,000
13/02/2023 6,300 -0.30 ▼ -4.76 6,600 6,800 6,200 28,000 176,400,000
10/02/2023 6,600 0.10 ▲ 1.52 6,500 6,800 6,600 8,100 53,460,000
09/02/2023 6,500 -0.70 ▼ -10.77 7,200 7,200 6,500 156,300 1,015,950,000
08/02/2023 7,200 0.00 ■■ 0.00 7,200 7,600 7,200 10,200 73,440,000
07/02/2023 7,200 -0.10 ▼ -1.39 7,300 7,300 7,000 21,400 154,080,000
06/02/2023 7,300 -0.10 ▼ -1.37 7,400 7,400 7,200 3,000 21,900,000
03/02/2023 7,400 -0.10 ▼ -1.35 7,500 7,500 7,300 7,800 57,720,000
02/02/2023 7,500 -0.20 ▼ -2.67 7,700 7,600 7,400 21,700 162,750,000
01/02/2023 7,700 -0.10 ▼ -1.30 7,800 7,900 7,100 52,600 405,020,000
31/01/2023 7,800 0.20 ▲ 2.56 7,600 7,800 7,400 8,300 64,740,000
30/01/2023 7,600 -0.40 ▼ -5.26 8,000 8,000 7,600 68,500 520,600,000
27/01/2023 8,000 0.10 ▲ 1.25 7,900 8,100 7,900 7,700 61,600,000
19/01/2023 7,900 0.00 ■■ 0.00 7,900 8,000 7,600 15,400 121,660,000
18/01/2023 7,900 0.10 ▲ 1.27 7,800 7,900 7,500 16,600 131,140,000
17/01/2023 7,800 -0.10 ▼ -1.28 7,900 8,100 7,400 18,900 147,420,000
16/01/2023 7,900 0.60 ▲ 7.59 7,300 7,900 7,300 4,000 31,600,000
13/01/2023 7,300 -0.30 ▼ -4.11 7,600 7,600 7,300 7,400 54,020,000
12/01/2023 7,600 0.30 ▲ 3.95 7,300 8,000 7,400 24,300 184,680,000
11/01/2023 7,300 0.00 ■■ 0.00 7,300 8,000 7,300 19,100 139,430,000
10/01/2023 7,300 0.60 ▲ 8.22 6,700 7,300 6,700 71,500 521,950,000
09/01/2023 6,700 -0.50 ▼ -7.46 7,200 7,100 6,600 7,700 51,590,000
06/01/2023 7,200 0.00 ■■ 0.00 7,200 7,200 7,000 21,800 156,960,000
05/01/2023 7,200 0.20 ▲ 2.78 7,000 7,200 6,800 6,600 47,520,000
04/01/2023 7,000 0.00 ■■ 0.00 7,000 7,300 7,000 13,900 97,300,000
03/01/2023 7,000 0.40 ▲ 5.71 6,600 7,100 6,100 42,800 299,600,000
30/12/2022 6,600 0.00 ■■ 0.00 6,600 6,600 6,500 800 5,280,000
29/12/2022 6,600 0.10 ▲ 1.52 6,500 6,600 6,000 2,800 18,480,000
28/12/2022 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 100 650,000
27/12/2022 6,500 0.40 ▲ 6.15 6,100 6,500 6,100 2,500 16,250,000
26/12/2022 6,100 -0.60 ▼ -9.84 6,700 6,100 6,100 400 2,440,000
23/12/2022 6,700 0.00 ■■ 0.00 6,700 6,700 6,200 2,300 15,410,000
22/12/2022 6,700 0.40 ▲ 5.97 6,300 6,700 6,400 3,600 24,120,000
21/12/2022 6,300 -0.20 ▼ -3.17 6,500 6,900 6,300 7,500 47,250,000
20/12/2022 6,500 -0.40 ▼ -6.15 6,900 6,700 6,400 2,700 17,550,000
19/12/2022 6,900 0.10 ▲ 1.45 6,800 7,000 6,800 34,600 238,740,000
15/12/2022 6,600 -0.20 ▼ -3.03 6,800 7,100 6,500 2,600 17,160,000
14/12/2022 6,800 -0.10 ▼ -1.47 6,900 6,900 6,700 13,100 89,080,000
13/12/2022 6,900 -0.10 ▼ -1.45 7,000 7,000 6,300 18,700 129,030,000
12/12/2022 7,000 0.20 ▲ 2.86 6,800 7,100 6,700 202,500 1,417,500,000
09/12/2022 6,800 0.30 ▲ 4.41 6,500 7,000 6,300 10,300 70,040,000
08/12/2022 6,500 0.10 ▲ 1.54 6,400 7,000 6,400 5,400 35,100,000
07/12/2022 6,400 -0.40 ▼ -6.25 6,800 6,700 6,200 24,100 154,240,000
06/12/2022 6,800 -0.40 ▼ -5.88 7,200 7,200 6,500 44,700 303,960,000
05/12/2022 7,200 0.20 ▲ 2.78 7,000 7,600 6,900 25,000 180,000,000
02/12/2022 7,000 0.20 ▲ 2.86 6,800 7,400 6,700 43,100 301,700,000
01/12/2022 6,800 0.20 ▲ 2.94 6,600 7,200 6,600 393,900 2,678,520,000
30/11/2022 6,600 0.00 ■■ 0.00 6,600 7,200 6,100 40,400 266,640,000
29/11/2022 6,600 0.60 ▲ 9.09 6,000 6,600 6,000 293,400 1,936,440,000
28/11/2022 6,000 0.50 ▲ 8.33 5,500 6,000 5,400 156,000 936,000,000
25/11/2022 5,500 0.10 ▲ 1.82 5,400 5,700 4,900 9,400 51,700,000
24/11/2022 5,400 0.00 ■■ 0.00 5,400 5,400 4,900 14,300 77,220,000
23/11/2022 5,400 -0.40 ▼ -7.41 5,800 5,800 5,400 14,900 80,460,000
22/11/2022 5,800 0.20 ▲ 3.45 5,600 6,000 5,700 11,000 63,800,000
21/11/2022 5,600 0.10 ▲ 1.79 5,500 6,000 5,500 15,000 84,000,000
18/11/2022 5,500 0.90 ▲ 16.36 4,600 5,500 5,000 68,400 376,200,000
17/11/2022 5,000 0.40 ▲ 8.00 4,600 5,000 4,800 90,200 451,000,000
16/11/2022 4,600 0.40 ▲ 8.70 4,200 4,600 3,800 25,700 118,220,000
15/11/2022 4,200 -0.40 ▼ -9.52 4,600 4,800 4,200 28,100 118,020,000
14/11/2022 4,600 -0.40 ▼ -8.70 5,000 5,000 4,500 4,100 18,860,000
11/11/2022 5,000 0.00 ■■ 0.00 5,000 5,400 4,800 73,300 366,500,000
10/11/2022 5,000 0.00 ■■ 0.00 5,000 5,100 4,700 38,700 193,500,000
09/11/2022 5,000 0.00 ■■ 0.00 5,000 5,300 5,000 31,600 158,000,000
08/11/2022 5,000 -0.40 ▼ -8.00 5,400 5,500 5,000 36,700 183,500,000
07/11/2022 5,400 -0.10 ▼ -1.85 5,500 5,400 5,400 200 1,080,000
04/11/2022 5,500 -0.10 ▼ -1.82 5,600 5,500 5,200 12,800 70,400,000
03/11/2022 5,600 -0.20 ▼ -3.57 5,800 5,800 5,500 11,400 63,840,000
02/11/2022 5,800 -0.20 ▼ -3.45 6,000 5,900 5,600 4,200 24,360,000
01/11/2022 6,000 0.30 ▲ 5.00 5,700 6,000 5,300 18,100 108,600,000
31/10/2022 5,700 -0.30 ▼ -5.26 6,000 5,900 5,600 15,400 87,780,000
28/10/2022 6,000 0.30 ▲ 5.00 5,700 6,200 5,500 55,200 331,200,000
27/10/2022 5,700 0.00 ■■ 0.00 5,700 5,800 5,200 17,000 96,900,000
26/10/2022 5,700 0.00 ■■ 0.00 5,700 5,800 5,300 53,500 304,950,000
25/10/2022 5,700 -0.30 ▼ -5.26 6,000 6,000 5,400 31,100 177,270,000
24/10/2022 6,000 -0.20 ▼ -3.33 6,200 6,200 5,600 24,800 148,800,000
21/10/2022 6,200 0.00 ■■ 0.00 6,200 6,300 5,600 49,900 309,380,000
20/10/2022 6,200 -0.40 ▼ -6.45 6,600 7,000 6,200 19,600 121,520,000
19/10/2022 6,600 0.10 ▲ 1.52 6,500 6,700 6,200 24,500 161,700,000
18/10/2022 6,500 0.10 ▲ 1.54 6,400 6,900 6,000 9,900 64,350,000
17/10/2022 6,400 0.00 ■■ 0.00 6,400 6,600 6,000 6,800 43,520,000
14/10/2022 6,400 0.20 ▲ 3.13 6,200 6,500 6,200 17,200 110,080,000
13/10/2022 6,200 -0.50 ▼ -8.06 6,700 6,900 6,200 17,800 110,360,000
12/10/2022 6,700 0.40 ▲ 5.97 6,300 6,800 6,000 23,200 155,440,000
11/10/2022 6,300 -0.30 ▼ -4.76 6,600 6,800 6,000 20,200 127,260,000
07/10/2022 6,900 0.00 ■■ 0.00 6,900 7,000 6,400 12,000 82,800,000
06/10/2022 6,900 -0.20 ▼ -2.90 7,100 7,300 6,500 30,400 209,760,000
05/10/2022 7,100 0.30 ▲ 4.23 6,800 7,300 6,900 10,100 71,710,000
04/10/2022 6,800 -0.10 ▼ -1.47 6,900 7,400 6,800 14,200 96,560,000
03/10/2022 6,900 -0.30 ▼ -4.35 7,200 7,400 6,900 7,100 48,990,000
30/09/2022 7,200 -0.20 ▼ -2.78 7,400 7,400 7,100 32,500 234,000,000
29/09/2022 7,400 -0.20 ▼ -2.70 7,600 7,700 7,400 15,900 117,660,000
28/09/2022 7,600 0.10 ▲ 1.32 7,500 7,700 7,400 15,700 119,320,000
27/09/2022 7,500 0.00 ■■ 0.00 7,500 7,500 7,400 21,200 159,000,000
26/09/2022 7,500 -0.20 ▼ -2.67 7,700 7,700 7,500 11,000 82,500,000
23/09/2022 7,700 -0.30 ▼ -3.90 8,000 8,100 7,700 11,300 87,010,000
22/09/2022 8,000 0.10 ▲ 1.25 7,900 8,000 7,700 23,100 184,800,000
21/09/2022 7,900 0.10 ▲ 1.27 7,800 7,900 7,700 15,300 120,870,000
20/09/2022 7,800 0.10 ▲ 1.28 7,700 7,800 7,700 31,200 243,360,000
19/09/2022 7,700 -0.40 ▼ -5.19 8,100 7,900 7,700 67,200 517,440,000
16/09/2022 8,100 -0.10 ▼ -1.23 8,200 8,200 8,000 36,400 294,840,000
15/09/2022 8,200 0.00 ■■ 0.00 8,200 8,300 8,200 11,400 93,480,000
14/09/2022 8,200 -0.20 ▼ -2.44 8,400 8,400 8,200 17,400 142,680,000
13/09/2022 8,400 0.00 ■■ 0.00 8,400 8,400 8,200 9,700 81,480,000
12/09/2022 8,400 0.00 ■■ 0.00 8,400 8,500 8,200 15,500 130,200,000
09/09/2022 8,400 0.10 ▲ 1.19 8,300 8,600 8,100 20,700 173,880,000
08/09/2022 8,700 0.10 ▲ 1.15 8,600 8,800 8,500 51,800 450,660,000
07/09/2022 8,600 -0.20 ▼ -2.33 8,800 8,800 8,600 60,100 516,860,000
06/09/2022 8,800 0.10 ▲ 1.14 8,700 8,900 8,700 65,100 572,880,000
05/09/2022 8,700 0.20 ▲ 2.30 8,500 8,800 8,500 80,100 696,870,000
31/08/2022 8,500 0.20 ▲ 2.35 8,300 8,600 8,400 57,900 492,150,000
30/08/2022 8,300 0.00 ■■ 0.00 8,300 8,500 8,200 41,600 345,280,000
29/08/2022 8,300 -0.30 ▼ -3.61 8,600 8,500 8,100 40,200 333,660,000
26/08/2022 8,600 0.00 ■■ 0.00 8,600 8,700 8,400 19,900 171,140,000
25/08/2022 8,600 0.10 ▲ 1.16 8,500 8,900 8,400 63,600 546,960,000
24/08/2022 8,500 0.00 ■■ 0.00 8,500 8,500 8,400 18,100 153,850,000
23/08/2022 8,500 0.10 ▲ 1.18 8,400 8,500 8,300 55,800 474,300,000
22/08/2022 8,400 -0.30 ▼ -3.57 8,700 8,500 8,300 22,800 191,520,000
19/08/2022 8,700 0.10 ▲ 1.15 8,600 8,700 8,500 22,000 191,400,000
18/08/2022 8,600 -0.30 ▼ -3.49 8,900 8,900 8,500 16,900 145,340,000
17/08/2022 8,900 0.00 ■■ 0.00 8,900 9,000 8,900 42,100 374,690,000
16/08/2022 8,900 0.20 ▲ 2.25 8,700 9,100 8,500 115,100 1,024,390,000
15/08/2022 8,700 0.00 ■■ 0.00 8,700 8,700 8,500 19,600 170,520,000
12/08/2022 8,700 0.10 ▲ 1.15 8,600 8,700 8,600 4,500 39,150,000
11/08/2022 8,600 -0.10 ▼ -1.16 8,700 9,000 8,600 44,300 380,980,000
10/08/2022 8,700 0.10 ▲ 1.15 8,600 8,700 8,500 18,100 157,470,000
09/08/2022 8,600 -0.20 ▼ -2.33 8,800 8,900 8,600 53,600 460,960,000
08/08/2022 8,800 0.10 ▲ 1.14 8,700 8,800 8,600 25,500 224,400,000
05/08/2022 8,700 -0.20 ▼ -2.30 8,900 8,800 8,600 52,600 457,620,000
04/08/2022 8,900 0.10 ▲ 1.12 8,800 8,900 8,700 68,800 612,320,000
03/08/2022 8,800 0.30 ▲ 3.41 8,500 8,800 8,400 71,800 631,840,000
02/08/2022 8,500 0.10 ▲ 1.18 8,400 8,500 8,300 115,000 977,500,000
01/08/2022 8,400 0.00 ■■ 0.00 8,400 8,500 8,300 37,500 315,000,000
29/07/2022 8,400 0.00 ■■ 0.00 8,400 8,500 8,300 4,900 41,160,000
28/07/2022 8,400 0.00 ■■ 0.00 8,400 8,600 8,400 25,000 210,000,000
27/07/2022 8,400 -0.10 ▼ -1.19 8,500 8,400 8,100 6,600 55,440,000
26/07/2022 8,500 0.00 ■■ 0.00 8,500 8,600 8,300 37,500 318,750,000
25/07/2022 8,500 -0.10 ▼ -1.18 8,600 8,500 8,100 43,000 365,500,000
22/07/2022 8,600 0.20 ▲ 2.33 8,400 8,600 8,300 41,900 360,340,000
21/07/2022 8,400 0.10 ▲ 1.19 8,300 8,500 8,300 26,900 225,960,000
20/07/2022 8,300 0.20 ▲ 2.41 8,100 8,600 8,100 55,500 460,650,000
19/07/2022 8,100 -0.10 ▼ -1.23 8,200 8,200 8,000 33,500 271,350,000
18/07/2022 8,200 0.40 ▲ 4.88 7,800 8,200 7,900 56,500 463,300,000
15/07/2022 7,800 0.10 ▲ 1.28 7,700 8,000 7,700 48,300 376,740,000
14/07/2022 7,700 -0.20 ▼ -2.60 7,900 7,900 7,700 10,600 81,620,000
13/07/2022 7,900 -0.10 ▼ -1.27 8,000 8,400 7,900 19,100 150,890,000
12/07/2022 8,000 0.30 ▲ 3.75 7,700 8,000 7,500 21,200 169,600,000
11/07/2022 7,700 0.00 ■■ 0.00 7,700 7,800 7,600 32,400 249,480,000
08/07/2022 7,700 0.20 ▲ 2.60 7,500 7,900 7,300 10,900 83,930,000
07/07/2022 7,500 0.10 ▲ 1.33 7,400 7,600 7,300 21,900 164,250,000
06/07/2022 7,400 -0.30 ▼ -4.05 7,700 7,800 7,400 21,600 159,840,000
05/07/2022 7,700 -0.20 ▼ -2.60 7,900 8,000 7,500 47,000 361,900,000
04/07/2022 7,900 0.20 ▲ 2.53 7,700 8,000 7,700 23,300 184,070,000
01/07/2022 7,700 0.00 ■■ 0.00 7,700 7,700 7,400 30,200 232,540,000
30/06/2022 7,700 -0.30 ▼ -3.90 8,000 8,200 7,600 21,000 161,700,000
29/06/2022 8,000 0.10 ▲ 1.25 7,900 8,300 7,800 40,700 325,600,000
28/06/2022 7,900 0.20 ▲ 2.53 7,700 8,000 7,100 95,400 753,660,000
27/06/2022 7,700 0.20 ▲ 2.60 7,500 7,900 7,400 40,200 309,540,000
24/06/2022 7,500 0.20 ▲ 2.67 7,300 7,900 7,400 42,000 315,000,000
23/06/2022 7,300 0.20 ▲ 2.74 7,100 7,600 7,100 17,600 128,480,000
22/06/2022 7,100 0.00 ■■ 0.00 7,100 7,400 7,000 24,300 172,530,000
21/06/2022 7,100 -0.20 ▼ -2.82 7,300 7,500 7,000 83,300 591,430,000
20/06/2022 7,300 -0.50 ▼ -6.85 7,800 8,200 7,300 58,600 427,780,000
17/06/2022 7,800 -0.50 ▼ -6.41 8,300 8,300 7,500 73,000 569,400,000
16/06/2022 8,300 0.20 ▲ 2.41 8,100 8,500 8,100 76,900 638,270,000
15/06/2022 8,100 -0.70 ▼ -8.64 8,800 8,900 8,000 118,000 955,800,000
14/06/2022 8,800 -0.20 ▼ -2.27 9,000 9,100 8,800 30,600 269,280,000
13/06/2022 9,000 -1.00 ▼ -11.11 10,000 9,800 9,000 148,100 1,332,900,000
10/06/2022 10,000 0.70 ▲ 7.00 9,300 10,000 9,300 195,600 1,956,000,000
09/06/2022 9,300 0.10 ▲ 1.08 9,200 9,300 9,100 44,300 411,990,000
08/06/2022 9,200 0.30 ▲ 3.26 8,900 9,400 8,900 49,000 450,800,000
07/06/2022 8,900 -0.60 ▼ -6.74 9,500 9,300 8,700 95,700 851,730,000
06/06/2022 9,500 0.00 ■■ 0.00 9,500 9,500 9,200 40,900 388,550,000
03/06/2022 9,500 -0.10 ▼ -1.05 9,600 9,600 9,400 61,100 580,450,000
02/06/2022 9,600 -0.10 ▼ -1.04 9,700 10,100 9,500 120,100 1,152,960,000
01/06/2022 9,700 -0.10 ▼ -1.03 9,800 10,000 9,600 109,900 1,066,030,000
31/05/2022 9,800 -0.10 ▼ -1.02 9,900 9,900 9,600 68,100 667,380,000
30/05/2022 9,900 0.00 ■■ 0.00 9,900 10,000 9,800 71,900 711,810,000
27/05/2022 9,900 0.80 ▲ 8.08 9,100 10,000 9,100 214,200 2,120,580,000
26/05/2022 9,100 0.00 ■■ 0.00 9,100 9,500 9,100 91,200 829,920,000
25/05/2022 9,100 0.20 ▲ 2.20 8,900 9,400 8,800 61,400 558,740,000
24/05/2022 8,900 0.20 ▲ 2.25 8,700 9,000 8,500 57,700 513,530,000
23/05/2022 8,700 -0.20 ▼ -2.30 8,900 9,100 8,600 64,100 557,670,000
20/05/2022 8,900 0.20 ▲ 2.25 8,700 9,000 8,500 82,700 736,030,000
19/05/2022 8,700 -0.40 ▼ -4.60 9,100 9,000 8,400 42,100 366,270,000
18/05/2022 9,100 0.00 ■■ 0.00 9,100 9,400 8,900 97,200 884,520,000
17/05/2022 9,100 0.80 ▲ 8.79 8,300 9,100 7,500 150,600 1,370,460,000
16/05/2022 8,300 -0.10 ▼ -1.20 8,400 9,200 8,000 81,500 676,450,000
13/05/2022 8,400 -0.90 ▼ -10.71 9,300 9,300 8,400 245,300 2,060,520,000
12/05/2022 9,300 -1.00 ▼ -10.75 10,300 10,200 9,300 147,300 1,369,890,000
11/05/2022 10,300 0.20 ▲ 1.94 10,100 10,500 10,000 46,300 476,890,000
10/05/2022 10,100 0.60 ▲ 5.94 9,500 10,200 9,000 70,200 709,020,000
09/05/2022 9,500 -1.00 ▼ -10.53 10,500 10,400 9,500 201,400 1,913,300,000
29/04/2022 10,800 -0.10 ▼ -0.93 10,900 11,200 10,500 131,100 1,415,880,000
28/04/2022 10,900 -0.30 ▼ -2.75 11,200 11,200 10,700 106,400 1,159,760,000
27/04/2022 11,200 0.20 ▲ 1.79 11,000 11,200 9,900 142,800 1,599,360,000
26/04/2022 11,000 0.70 ▲ 6.36 10,300 11,000 9,400 103,100 1,134,100,000
25/04/2022 11,400 0.00 ■■ 0.00 11,400 11,400 11,400 1,200 13,680,000
23/04/2022 11,400 0.00 ■■ 0.00 11,400 11,900 10,600 21,080 240,312,000
22/04/2022 11,400 0.00 ■■ 0.00 11,400 11,900 10,600 21,080 240,312,000
21/04/2022 11,400 -0.30 ▼ -2.63 11,700 12,800 11,000 19,490 222,186,000
20/04/2022 11,700 0.00 ■■ 0.00 11,700 12,200 11,700 11,990 140,283,000
19/04/2022 11,700 -0.10 ▼ -0.85 11,800 12,800 11,600 26,190 306,423,000
18/04/2022 11,800 -1.20 ▼ -10.17 13,000 13,000 11,700 51,920 612,656,000
16/04/2022 13,000 -0.50 ▼ -3.85 13,500 13,700 13,000 24,680 320,840,000
15/04/2022 13,000 -0.50 ▼ -3.85 13,500 13,700 13,000 246,800 3,208,400,000
14/04/2022 13,500 -0.50 ▼ -3.70 14,000 14,100 13,400 135,000 1,822,500,000
13/04/2022 14,000 -0.10 ▼ -0.71 14,100 14,500 12,800 355,500 4,977,000,000
12/04/2022 14,100 -1.50 ▼ -10.64 15,600 15,900 14,100 270,700 3,816,870,000
08/04/2022 15,600 0.00 ■■ 0.00 15,600 16,000 15,100 306,500 4,781,400,000
07/04/2022 15,600 -0.20 ▼ -1.28 15,800 16,000 15,500 308,400 4,811,040,000
06/04/2022 15,800 0.60 ▲ 3.80 15,200 16,000 15,100 689,300 10,890,940,000
05/04/2022 15,200 -0.10 ▼ -0.66 15,300 15,400 15,000 216,500 3,290,800,000
04/04/2022 15,300 0.10 ▲ 0.65 15,200 15,700 15,000 224,600 3,436,380,000
01/04/2022 15,200 -0.30 ▼ -1.97 15,500 15,300 14,600 629,500 9,568,400,000
31/03/2022 15,500 -0.60 ▼ -3.87 16,100 16,500 15,400 305,600 4,736,800,000
30/03/2022 16,100 -0.40 ▼ -2.48 16,500 16,800 15,800 508,200 8,182,020,000
29/03/2022 16,500 -0.30 ▼ -1.82 16,800 17,300 16,200 577,900 9,535,350,000
28/03/2022 16,800 0.20 ▲ 1.19 16,600 17,600 16,300 366,900 6,163,920,000
25/03/2022 16,600 -0.50 ▼ -3.01 17,100 17,400 16,400 422,500 7,013,500,000
24/03/2022 17,100 1.50 ▲ 8.77 15,600 17,100 15,600 917,700 15,692,670,000
23/03/2022 15,600 0.30 ▲ 1.92 15,300 15,800 15,200 442,000 6,895,200,000
22/03/2022 15,300 -0.30 ▼ -1.96 15,600 15,900 15,100 505,700 7,737,210,000
21/03/2022 15,600 -0.10 ▼ -0.64 15,700 16,400 15,500 338,900 5,286,840,000
18/03/2022 15,700 0.00 ■■ 0.00 15,700 16,400 15,500 284,600 4,468,220,000
17/03/2022 15,700 -0.10 ▼ -0.64 15,800 16,400 15,300 394,600 6,195,220,000
16/03/2022 15,800 0.60 ▲ 3.80 15,200 16,400 14,700 668,800 10,567,040,000
15/03/2022 15,200 -0.80 ▼ -5.26 16,000 17,000 14,500 208,200 3,164,640,000
14/03/2022 16,000 1.40 ▲ 8.75 14,600 16,000 14,900 887,300 14,196,800,000
11/03/2022 14,600 1.30 ▲ 8.90 13,300 14,600 13,300 1,287,300 18,794,580,000
10/03/2022 13,300 0.30 ▲ 2.26 13,000 13,500 13,000 103,000 1,369,900,000
09/03/2022 13,000 -0.50 ▼ -3.85 13,500 13,500 12,800 152,700 1,985,100,000
08/03/2022 13,500 0.10 ▲ 0.74 13,400 13,500 13,100 279,200 3,769,200,000
07/03/2022 13,400 0.30 ▲ 2.24 13,100 13,400 12,800 316,000 4,234,400,000
04/03/2022 13,100 0.10 ▲ 0.76 13,000 13,500 13,000 192,400 2,520,440,000
03/03/2022 13,000 0.50 ▲ 3.85 12,500 13,300 12,300 235,200 3,057,600,000
02/03/2022 12,500 -0.60 ▼ -4.80 13,100 13,500 12,400 154,900 1,936,250,000
01/03/2022 13,100 0.50 ▲ 3.82 12,600 13,200 12,600 341,500 4,473,650,000
28/02/2022 12,600 0.20 ▲ 1.59 12,400 12,600 12,400 171,700 2,163,420,000
25/02/2022 12,400 0.20 ▲ 1.61 12,200 12,600 12,200 158,500 1,965,400,000
24/02/2022 12,200 0.20 ▲ 1.64 12,000 12,500 11,900 319,700 3,900,340,000
23/02/2022 12,000 0.20 ▲ 1.67 11,800 12,000 11,800 106,500 1,278,000,000
22/02/2022 11,800 -0.10 ▼ -0.85 11,900 11,900 11,600 29,700 350,460,000
21/02/2022 11,900 0.10 ▲ 0.84 11,800 12,000 11,600 81,400 968,660,000
18/02/2022 11,800 -0.20 ▼ -1.69 12,000 12,000 11,700 23,600 278,480,000
17/02/2022 12,000 0.10 ▲ 0.83 11,900 12,000 11,900 72,000 864,000,000
16/02/2022 11,900 0.10 ▲ 0.84 11,800 12,000 11,600 36,600 435,540,000
15/02/2022 11,800 -0.20 ▼ -1.69 12,000 12,000 11,800 7,000 82,600,000
14/02/2022 12,000 -0.10 ▼ -0.83 12,100 12,200 11,900 50,900 610,800,000
11/02/2022 12,100 0.10 ▲ 0.83 12,000 12,100 11,900 124,400 1,505,240,000
10/02/2022 12,000 0.00 ■■ 0.00 12,000 12,100 11,800 20,200 242,400,000
09/02/2022 12,000 0.00 ■■ 0.00 12,000 12,100 11,600 127,200 1,526,400,000
08/02/2022 12,000 0.20 ▲ 1.67 11,800 12,100 11,800 50,900 610,800,000
07/02/2022 11,800 0.50 ▲ 4.24 11,300 12,000 11,100 77,400 913,320,000
28/01/2022 11,300 -0.20 ▼ -1.77 11,500 11,600 11,000 17,900 202,270,000
27/01/2022 11,500 0.30 ▲ 2.61 11,200 11,500 11,100 87,100 1,001,650,000
26/01/2022 11,200 -0.10 ▼ -0.89 11,300 11,700 11,100 128,600 1,440,320,000
25/01/2022 11,300 0.70 ▲ 6.19 10,600 11,300 10,500 90,500 1,022,650,000
24/01/2022 10,600 -0.40 ▼ -3.77 11,000 11,300 10,600 55,400 587,240,000
21/01/2022 11,000 -0.30 ▼ -2.73 11,300 11,500 10,900 39,700 436,700,000
20/01/2022 11,300 0.30 ▲ 2.65 11,000 11,300 11,000 33,200 375,160,000
19/01/2022 11,000 0.20 ▲ 1.82 10,800 11,500 10,800 80,700 887,700,000
18/01/2022 10,800 -0.10 ▼ -0.93 10,900 10,900 10,400 113,300 1,223,640,000
17/01/2022 10,900 -0.70 ▼ -6.42 11,600 11,800 10,900 48,800 531,920,000
14/01/2022 11,600 0.60 ▲ 5.17 11,000 12,000 11,000 89,300 1,035,880,000
13/01/2022 11,000 -0.50 ▼ -4.55 11,500 11,700 11,000 158,300 1,741,300,000
12/01/2022 11,500 -0.40 ▼ -3.48 11,900 11,900 11,500 83,800 963,700,000
11/01/2022 11,900 -0.20 ▼ -1.68 12,100 12,800 11,900 52,600 625,940,000
10/01/2022 12,100 0.40 ▲ 3.31 11,700 12,400 11,600 292,000 3,533,200,000
07/01/2022 11,700 -0.30 ▼ -2.56 12,000 12,000 11,700 79,900 934,830,000
06/01/2022 12,000 0.30 ▲ 2.50 11,700 12,000 11,700 160,200 1,922,400,000
05/01/2022 11,700 -0.30 ▼ -2.56 12,000 12,100 11,700 121,800 1,425,060,000
04/01/2022 12,000 0.50 ▲ 4.17 11,500 12,000 11,600 163,500 1,962,000,000
31/12/2021 11,500 0.50 ▲ 4.35 11,000 11,500 11,000 116,900 1,344,350,000
30/12/2021 11,000 -0.30 ▼ -2.73 11,300 11,400 10,900 63,900 702,900,000
29/12/2021 11,300 0.00 ■■ 0.00 11,300 11,400 11,100 27,200 307,360,000
22/12/2021 11,300 -0.30 ▼ -2.65 11,600 11,600 11,300 94,700 1,070,110,000
21/12/2021 11,600 0.10 ▲ 0.86 11,500 11,600 11,300 146,200 1,695,920,000
20/12/2021 11,500 -0.50 ▼ -4.35 12,000 12,100 11,400 144,700 1,664,050,000
17/12/2021 12,000 0.00 ■■ 0.00 12,000 12,000 11,800 112,600 1,351,200,000
16/12/2021 12,000 -0.10 ▼ -0.83 12,100 12,300 11,900 99,800 1,197,600,000
15/12/2021 12,100 -0.20 ▼ -1.65 12,300 12,200 11,900 130,000 1,573,000,000
14/12/2021 12,300 -0.10 ▼ -0.81 12,400 12,500 12,200 70,500 867,150,000
13/12/2021 12,400 -0.10 ▼ -0.81 12,500 12,600 12,200 107,300 1,330,520,000
10/12/2021 12,500 0.40 ▲ 3.20 12,100 12,500 12,000 163,300 2,041,250,000
09/12/2021 12,100 0.00 ■■ 0.00 12,100 12,200 11,800 97,600 1,180,960,000
08/12/2021 12,100 0.00 ■■ 0.00 12,100 12,400 11,800 90,000 1,089,000,000
07/12/2021 12,100 0.20 ▲ 1.65 11,900 12,100 11,700 67,600 817,960,000
06/12/2021 11,900 -0.20 ▼ -1.68 12,100 12,500 11,900 85,900 1,022,210,000
03/12/2021 12,100 -0.50 ▼ -4.13 12,600 12,600 12,100 188,300 2,278,430,000
02/12/2021 12,600 0.00 ■■ 0.00 12,600 12,800 12,300 135,500 1,707,300,000
01/12/2021 12,600 -0.10 ▼ -0.79 12,700 12,800 12,200 58,400 735,840,000
30/11/2021 12,700 0.00 ■■ 0.00 12,700 13,400 12,600 294,100 3,735,070,000
29/11/2021 12,700 0.40 ▲ 3.15 12,300 12,800 12,000 191,800 2,435,860,000
26/11/2021 12,300 0.20 ▲ 1.63 12,100 12,600 11,900 257,100 3,162,330,000
25/11/2021 12,100 -0.10 ▼ -0.83 12,200 12,400 12,000 240,900 2,914,890,000
24/11/2021 12,200 -0.20 ▼ -1.64 12,400 12,600 12,100 132,300 1,614,060,000
23/11/2021 12,400 0.90 ▲ 7.26 11,500 12,500 11,100 136,500 1,692,600,000
22/11/2021 11,500 -1.10 ▼ -9.57 12,600 12,900 11,400 337,600 3,882,400,000
19/11/2021 12,600 -0.70 ▼ -5.56 13,300 13,500 12,400 506,700 6,384,420,000
18/11/2021 13,300 -0.30 ▼ -2.26 13,600 13,700 13,300 419,600 5,580,680,000
17/11/2021 13,600 -0.40 ▼ -2.94 14,000 13,800 13,500 172,100 2,340,560,000
16/11/2021 14,000 -0.30 ▼ -2.14 14,300 14,500 13,300 601,200 8,416,800,000
15/11/2021 14,300 0.00 ■■ 0.00 14,300 14,500 13,700 382,500 5,469,750,000
12/11/2021 14,300 0.50 ▲ 3.50 13,800 15,100 13,600 593,300 8,484,190,000
11/11/2021 13,800 0.80 ▲ 5.80 13,000 13,800 13,000 731,700 10,097,460,000
10/11/2021 13,000 0.30 ▲ 2.31 12,700 13,200 12,600 347,800 4,521,400,000
09/11/2021 12,700 -0.30 ▼ -2.36 13,000 13,500 12,700 316,100 4,014,470,000
08/11/2021 13,000 0.10 ▲ 0.77 12,900 13,400 12,600 433,000 5,629,000,000
05/11/2021 12,900 0.00 ■■ 0.00 12,900 13,000 12,500 251,900 3,249,510,000
04/11/2021 12,900 0.20 ▲ 1.55 12,700 13,200 12,600 25,030 322,887,000
03/11/2021 12,700 -0.50 ▼ -3.94 13,200 14,100 12,500 647,200 8,219,440,000
02/11/2021 13,200 1.10 ▲ 8.33 12,100 13,300 11,900 1,052,600 13,894,320,000
01/11/2021 12,100 -0.10 ▼ -0.83 12,200 12,200 12,000 219,400 2,654,740,000
29/10/2021 12,200 -0.30 ▼ -2.46 12,500 12,700 12,200 285,300 3,480,660,000
28/10/2021 12,500 0.20 ▲ 1.60 12,300 12,600 12,300 366,900 4,586,250,000
27/10/2021 12,300 0.10 ▲ 0.81 12,200 12,400 11,800 54,020 664,446,000
26/10/2021 12,200 0.30 ▲ 2.46 11,900 12,200 11,300 213,000 2,598,600,000
25/10/2021 11,900 -0.20 ▼ -1.68 12,100 12,300 11,800 371,900 4,425,610,000
22/10/2021 12,100 0.20 ▲ 1.65 11,900 12,100 11,800 195,600 2,366,760,000
21/10/2021 11,900 -0.30 ▼ -2.52 12,200 12,300 11,600 446,200 5,309,780,000
20/10/2021 12,200 0.00 ■■ 0.00 12,200 12,400 12,000 203,100 2,477,820,000
19/10/2021 12,200 -0.10 ▼ -0.82 12,300 12,400 12,100 209,700 2,558,340,000
18/10/2021 12,300 0.10 ▲ 0.81 12,200 12,500 12,100 216,400 2,661,720,000
15/10/2021 12,200 -0.20 ▼ -1.64 12,400 12,500 12,100 267,900 3,268,380,000
14/10/2021 12,400 0.20 ▲ 1.61 12,200 12,800 12,300 258,300 3,202,920,000
13/10/2021 12,200 -0.10 ▼ -0.82 12,300 12,300 12,000 396,400 4,836,080,000
12/10/2021 12,300 -0.10 ▼ -0.81 12,400 12,400 12,000 456,700 5,617,410,000
11/10/2021 12,400 -0.10 ▼ -0.81 12,500 12,700 12,200 282,300 3,500,520,000
08/10/2021 12,500 -0.40 ▼ -3.20 12,900 13,000 12,200 264,500 3,306,250,000
07/10/2021 12,900 0.10 ▲ 0.78 12,800 13,300 12,500 407,800 5,260,620,000
06/10/2021 12,800 0.70 ▲ 5.47 12,100 12,900 12,000 886,800 11,351,040,000
05/10/2021 12,100 0.10 ▲ 0.83 12,000 12,300 11,800 397,400 4,808,540,000
04/10/2021 12,000 -0.20 ▼ -1.67 12,100 12,700 11,600 459,800 5,517,600,000
01/10/2021 12,200 0.10 ▲ 0.82 12,100 12,800 11,600 457,600 5,582,720,000
30/09/2021 12,100 0.20 ▲ 1.65 11,900 12,500 11,600 532,700 6,445,670,000
29/09/2021 11,900 1.00 ▲ 8.40 10,900 11,900 10,900 685,600 8,158,640,000
28/09/2021 10,900 0.80 ▲ 7.34 10,900 11,000 9,300 286,400 3,121,760,000
27/09/2021 10,100 -0.80 ▼ -7.92 10,900 10,900 10,100 341,100 3,445,110,000
24/09/2021 10,900 -0.80 ▼ -7.34 11,700 11,800 10,800 694,000 7,564,600,000
23/09/2021 11,700 -0.80 ▼ -6.84 12,500 13,000 11,600 780,700 9,134,190,000
22/09/2021 12,500 1.10 ▲ 8.80 11,400 12,500 11,500 340,300 4,253,750,000
21/09/2021 11,400 1.00 ▲ 8.77 10,400 11,400 9,700 524,000 5,973,600,000
20/09/2021 10,400 -0.40 ▼ -3.85 10,800 11,700 9,800 1,206,000 12,542,400,000
17/09/2021 10,800 0.90 ▲ 8.33 9,900 10,800 9,900 948,600 10,244,880,000
16/09/2021 9,900 0.90 ▲ 9.09 9,000 9,900 9,200 391,900 3,879,810,000
15/09/2021 9,000 0.80 ▲ 8.89 8,200 9,000 8,300 802,700 7,224,300,000
14/09/2021 8,200 0.10 ▲ 1.22 8,100 8,700 8,000 481,800 3,950,760,000
13/09/2021 8,100 -0.40 ▼ -4.94 8,500 8,700 8,100 519,900 4,211,190,000
10/09/2021 8,500 0.30 ▲ 3.53 8,200 8,600 8,100 308,800 2,624,800,000
09/09/2021 8,200 0.30 ▲ 3.66 7,900 8,400 7,900 300,800 2,466,560,000
08/09/2021 7,900 -0.30 ▼ -3.80 8,200 8,300 7,900 261,500 2,065,850,000
07/09/2021 8,200 -0.40 ▼ -4.88 8,600 9,000 8,100 388,900 3,188,980,000
06/09/2021 8,600 0.40 ▲ 4.65 8,200 9,000 8,000 613,600 5,276,960,000
01/09/2021 8,200 0.60 ▲ 7.32 7,600 8,200 7,400 559,200 4,585,440,000
31/08/2021 7,600 0.00 ■■ 0.00 7,600 7,900 7,600 376,000 2,857,600,000
30/08/2021 7,600 0.40 ▲ 5.26 7,200 7,700 7,300 811,800 6,169,680,000
27/08/2021 7,200 0.30 ▲ 4.17 6,900 7,300 6,600 274,800 1,978,560,000
26/08/2021 6,900 0.00 ■■ 0.00 6,900 7,000 6,700 44,300 305,670,000
25/08/2021 6,900 0.40 ▲ 5.80 6,500 7,000 6,500 60,700 418,830,000
24/08/2021 6,500 0.00 ■■ 0.00 6,500 6,500 6,300 65,300 424,450,000
23/08/2021 6,500 -0.20 ▼ -3.08 6,700 6,700 6,500 85,000 552,500,000
20/08/2021 6,700 -0.30 ▼ -4.48 7,000 7,000 6,700 116,700 781,890,000
19/08/2021 7,000 0.00 ■■ 0.00 7,000 7,100 6,800 150,100 1,050,700,000
18/08/2021 7,000 0.00 ■■ 0.00 7,000 7,100 6,900 85,200 596,400,000
17/08/2021 7,000 0.00 ■■ 0.00 7,000 7,200 6,700 153,700 1,075,900,000
16/08/2021 7,000 0.00 ■■ 0.00 7,000 7,500 6,800 127,200 890,400,000
13/08/2021 7,000 -0.70 ▼ -10.00 7,700 7,700 7,000 251,800 1,762,600,000
12/08/2021 7,700 0.40 ▲ 5.19 7,300 7,900 7,200 373,600 2,876,720,000
11/08/2021 7,300 0.00 ■■ 0.00 7,300 7,700 7,200 178,500 1,303,050,000
10/08/2021 7,300 0.40 ▲ 5.48 6,900 7,400 6,700 235,300 1,717,690,000
09/08/2021 6,900 0.00 ■■ 0.00 6,900 7,200 6,700 189,700 1,308,930,000
06/08/2021 6,900 0.30 ▲ 4.35 6,600 6,900 6,400 89,200 615,480,000
05/08/2021 6,600 0.60 ▲ 9.09 6,000 6,600 5,700 200,200 1,321,320,000
04/08/2021 6,000 0.10 ▲ 1.67 5,900 6,000 5,800 49,700 298,200,000
03/08/2021 5,900 0.00 ■■ 0.00 5,900 5,900 5,800 15,900 93,810,000
02/08/2021 5,900 0.00 ■■ 0.00 5,900 6,000 5,500 49,000 289,100,000
30/07/2021 5,900 0.00 ■■ 0.00 5,900 5,900 5,900 17,800 105,020,000
29/07/2021 5,900 0.10 ▲ 1.69 5,800 6,000 5,900 32,600 192,340,000
28/07/2021 5,800 -0.20 ▼ -3.45 6,000 6,000 5,800 14,600 84,680,000
27/07/2021 6,000 0.30 ▲ 5.00 5,700 6,000 5,700 3,700 22,200,000
26/07/2021 5,700 -0.20 ▼ -3.51 5,900 5,800 5,600 8,400 47,880,000
23/07/2021 5,900 0.00 ■■ 0.00 5,900 6,000 5,700 19,900 117,410,000
22/07/2021 5,900 -0.10 ▼ -1.69 6,000 5,900 5,800 16,000 94,400,000
21/07/2021 6,000 0.10 ▲ 1.67 5,900 6,000 5,900 5,300 31,800,000
20/07/2021 5,900 0.20 ▲ 3.39 5,700 5,900 5,600 36,700 216,530,000
19/07/2021 5,700 -0.30 ▼ -5.26 6,000 6,000 5,600 12,300 70,110,000
16/07/2021 6,000 0.00 ■■ 0.00 6,000 6,100 6,000 8,000 48,000,000
15/07/2021 6,000 0.20 ▲ 3.33 5,800 6,000 5,600 40,500 243,000,000
14/07/2021 5,800 -0.20 ▼ -3.45 6,000 6,000 5,600 38,600 223,880,000
13/07/2021 6,000 0.50 ▲ 8.33 5,500 6,000 5,300 83,700 502,200,000
12/07/2021 5,500 -0.40 ▼ -7.27 5,900 5,900 5,400 50,400 277,200,000
09/07/2021 5,900 -0.40 ▼ -6.78 6,300 6,300 5,800 147,600 870,840,000
08/07/2021 6,300 0.00 ■■ 0.00 6,300 6,500 6,100 37,600 236,880,000
07/07/2021 6,300 -0.30 ▼ -4.76 6,600 6,600 6,000 97,100 611,730,000
06/07/2021 6,600 -0.40 ▼ -6.06 7,000 7,000 6,300 175,100 1,155,660,000
05/07/2021 7,000 -0.70 ▼ -10.00 7,700 7,500 7,000 129,200 904,400,000
02/07/2021 7,700 0.00 ■■ 0.00 7,700 7,900 7,500 98,500 758,450,000
01/07/2021 7,700 0.50 ▲ 6.49 7,200 7,900 7,200 423,800 3,263,260,000
30/06/2021 7,200 0.30 ▲ 4.17 6,900 7,200 6,900 1,458,800 10,503,360,000
29/06/2021 6,900 0.00 ■■ 0.00 6,900 6,900 6,800 69,600 480,240,000
28/06/2021 6,900 0.00 ■■ 0.00 6,900 6,900 6,800 18,100 124,890,000
25/06/2021 6,900 -0.10 ▼ -1.45 7,000 7,000 6,900 10,100 69,690,000
24/06/2021 7,000 0.00 ■■ 0.00 7,000 7,000 6,800 30,900 216,300,000
23/06/2021 7,000 0.00 ■■ 0.00 7,000 7,000 6,800 38,800 271,600,000
22/06/2021 7,000 0.00 ■■ 0.00 7,000 7,200 6,900 106,900 748,300,000
21/06/2021 7,000 0.10 ▲ 1.43 6,900 7,100 6,900 83,100 581,700,000
18/06/2021 6,900 0.00 ■■ 0.00 6,900 7,000 6,900 55,500 382,950,000
17/06/2021 6,900 -0.10 ▼ -1.45 7,000 7,000 6,800 29,300 202,170,000
16/06/2021 7,000 0.00 ■■ 0.00 7,000 7,100 6,800 88,700 620,900,000
15/06/2021 6,800 -0.20 ▼ -2.94 7,000 7,000 6,800 16,900 114,920,000
14/06/2021 7,000 0.00 ■■ 0.00 7,000 7,000 6,800 74,500 521,500,000
11/06/2021 7,000 0.00 ■■ 0.00 7,000 7,100 6,900 58,600 410,200,000
10/06/2021 7,000 -0.10 ▼ -1.43 7,100 7,100 6,900 26,300 184,100,000
09/06/2021 7,100 0.10 ▲ 1.41 7,000 7,100 6,900 110,400 783,840,000
08/06/2021 7,000 0.00 ■■ 0.00 7,000 7,200 7,000 238,000 1,666,000,000
07/06/2021 7,000 -0.10 ▼ -1.43 7,100 7,100 6,700 153,700 1,075,900,000
04/06/2021 7,100 0.10 ▲ 1.41 7,000 7,200 6,800 326,300 2,316,730,000
03/06/2021 7,000 0.10 ▲ 1.43 6,900 7,200 6,900 108,600 760,200,000
02/06/2021 6,900 0.60 ▲ 8.70 6,300 6,900 6,100 367,300 2,534,370,000
01/06/2021 6,300 -0.10 ▼ -1.59 6,400 6,500 6,200 98,300 619,290,000
31/05/2021 6,400 0.20 ▲ 3.13 6,000 6,400 6,100 209,700 1,342,080,000
28/05/2021 6,200 0.20 ▲ 3.23 6,000 6,300 5,900 102,000 632,400,000
27/05/2021 6,000 0.00 ■■ 0.00 6,000 6,100 5,900 77,200 463,200,000
26/05/2021 6,000 -0.10 ▼ -1.67 6,100 6,200 5,900 86,000 516,000,000
25/05/2021 6,100 -0.10 ▼ -1.64 6,200 6,200 6,000 66,900 408,090,000
24/05/2021 6,200 0.10 ▲ 1.61 6,100 6,200 6,000 14,900 92,380,000
21/05/2021 6,100 0.10 ▲ 1.64 6,000 6,100 5,900 61,000 372,100,000
20/05/2021 6,000 -0.10 ▼ -1.67 6,100 6,200 6,000 33,800 202,800,000
19/05/2021 6,100 -0.30 ▼ -4.92 6,400 6,300 6,000 45,400 276,940,000
18/05/2021 6,400 0.30 ▲ 4.69 6,100 6,400 6,000 53,400 341,760,000
17/05/2021 6,100 0.00 ■■ 0.00 6,100 6,200 6,000 68,300 416,630,000
14/05/2021 6,100 -0.20 ▼ -3.28 6,300 6,400 6,000 25,000 152,500,000
13/05/2021 6,300 -0.20 ▼ -3.17 6,500 6,500 6,300 170,700 1,075,410,000
12/05/2021 6,500 -0.10 ▼ -1.54 6,600 6,600 6,300 24,000 156,000,000
11/05/2021 6,600 0.20 ▲ 3.03 6,400 6,700 6,400 127,400 840,840,000
10/05/2021 6,400 0.50 ▲ 7.81 5,900 6,400 5,700 88,400 565,760,000
07/05/2021 5,900 -0.20 ▼ -3.39 6,100 6,200 5,900 48,300 284,970,000
06/05/2021 6,100 -0.10 ▼ -1.64 6,200 6,300 6,100 17,900 109,190,000
05/05/2021 6,200 0.00 ■■ 0.00 6,200 6,400 6,100 41,800 259,160,000
04/05/2021 6,000 -0.20 ▼ -3.33 6,200 6,200 6,000 3,500 21,000,000
29/04/2021 6,200 -0.10 ▼ -1.61 6,300 6,500 6,100 56,500 350,300,000
28/04/2021 6,300 0.30 ▲ 4.76 6,000 6,400 6,000 20,500 129,150,000
27/04/2021 6,000 0.00 ■■ 0.00 6,000 6,100 5,900 43,600 261,600,000
26/04/2021 6,000 -0.30 ▼ -5.00 6,300 6,300 6,000 132,900 797,400,000
23/04/2021 6,300 -0.10 ▼ -1.59 6,400 6,400 6,000 84,500 532,350,000
22/04/2021 6,400 -0.60 ▼ -9.38 7,000 6,900 6,400 126,300 808,320,000
20/04/2021 7,000 0.10 ▲ 1.43 6,900 7,200 6,800 234,300 1,640,100,000
19/04/2021 6,900 0.10 ▲ 1.45 6,800 7,100 6,800 56,600 390,540,000
16/04/2021 6,800 -0.50 ▼ -7.35 7,300 7,200 6,700 179,400 1,219,920,000
15/04/2021 7,300 -0.10 ▼ -1.37 7,400 7,500 6,700 563,400 4,112,820,000
14/04/2021 7,400 0.30 ▲ 4.05 7,100 7,400 7,000 74,600 552,040,000
13/04/2021 7,100 -0.40 ▼ -5.63 7,500 7,700 6,900 260,300 1,848,130,000
12/04/2021 7,500 0.30 ▲ 4.00 7,200 7,700 7,100 445,200 3,339,000,000
09/04/2021 7,200 0.00 ■■ 0.00 7,200 7,300 6,900 166,700 1,200,240,000
08/04/2021 7,200 0.00 ■■ 0.00 7,200 7,500 7,100 405,200 2,917,440,000
07/04/2021 7,200 0.60 ▲ 8.33 6,600 7,200 6,500 650,200 4,681,440,000
06/04/2021 6,600 0.10 ▲ 1.52 6,500 6,600 6,100 217,100 1,432,860,000
05/04/2021 6,500 0.00 ■■ 0.00 6,300 6,700 6,300 124,900 811,850,000
02/04/2021 6,500 0.20 ▲ 3.08 6,300 6,900 6,400 298,600 1,940,900,000
01/04/2021 6,300 0.50 ▲ 7.94 5,800 6,300 5,800 291,600 1,837,080,000
31/03/2021 5,800 -0.40 ▼ -6.90 6,200 6,200 5,800 330,800 1,918,640,000
30/03/2021 6,200 -0.20 ▼ -3.23 6,400 6,400 6,200 105,300 652,860,000
29/03/2021 6,400 0.20 ▲ 3.13 6,200 6,500 6,100 91,400 584,960,000
26/03/2021 6,200 0.00 ■■ 0.00 6,200 6,300 5,900 105,800 655,960,000
25/03/2021 6,200 -0.30 ▼ -4.84 6,500 6,500 6,200 178,800 1,108,560,000
24/03/2021 6,500 0.00 ■■ 0.00 6,500 6,600 5,900 256,300 1,665,950,000
23/03/2021 6,500 0.40 ▲ 6.15 6,100 6,700 6,100 356,000 2,314,000,000
22/03/2021 6,100 0.50 ▲ 8.20 5,600 6,100 5,500 669,000 4,080,900,000
19/03/2021 5,600 0.30 ▲ 5.36 5,300 5,600 5,100 151,000 845,600,000
18/03/2021 5,300 0.00 ■■ 0.00 5,300 5,400 5,200 51,500 272,950,000
17/03/2021 5,300 -0.10 ▼ -1.89 5,400 5,400 5,100 173,100 917,430,000
16/03/2021 5,400 0.00 ■■ 0.00 5,400 5,400 5,200 157,500 850,500,000
15/03/2021 5,400 -0.10 ▼ -1.85 5,500 5,500 5,100 117,500 634,500,000
12/03/2021 5,500 -0.10 ▼ -1.82 5,600 5,600 5,100 367,200 2,019,600,000
11/03/2021 5,600 -0.20 ▼ -3.57 5,800 6,200 5,400 203,900 1,141,840,000
10/03/2021 5,800 0.50 ▲ 8.62 5,300 5,800 5,500 258,500 1,499,300,000
09/03/2021 5,300 0.40 ▲ 7.55 4,900 5,300 4,900 596,700 3,162,510,000
08/03/2021 4,900 0.40 ▲ 8.16 4,500 4,900 4,200 390,800 1,914,920,000
05/03/2021 4,500 0.10 ▲ 2.22 4,400 4,500 4,300 27,000 121,500,000
04/03/2021 4,400 -0.10 ▼ -2.27 4,500 4,500 4,400 16,900 74,360,000
03/03/2021 4,500 0.00 ■■ 0.00 4,500 4,500 4,400 23,900 107,550,000
02/03/2021 4,500 0.00 ■■ 0.00 4,500 4,500 4,400 9,400 42,300,000
01/03/2021 4,500 0.20 ▲ 4.44 4,300 4,500 4,200 31,000 139,500,000
26/02/2021 4,300 0.00 ■■ 0.00 4,300 4,400 4,300 16,000 68,800,000
25/02/2021 4,300 -0.20 ▼ -4.65 4,500 4,500 4,300 3,900 16,770,000
24/02/2021 4,500 0.00 ■■ 0.00 4,500 4,600 4,400 36,300 163,350,000
23/02/2021 4,500 0.20 ▲ 4.44 4,300 4,700 4,300 34,100 153,450,000
22/02/2021 4,300 0.00 ■■ 0.00 4,300 4,400 4,200 2,250 9,675,000
19/02/2021 4,200 0.00 ■■ 0.00 4,200 4,300 4,200 13,000 54,600,000
18/02/2021 4,200 0.00 ■■ 0.00 4,200 4,300 4,100 11,500 48,300,000
17/02/2021 4,200 0.10 ▲ 2.38 4,100 4,200 4,000 8,200 34,440,000
09/02/2021 4,100 0.10 ▲ 2.44 4,000 4,100 4,000 10,400 42,640,000
08/02/2021 4,000 -0.20 ▼ -5.00 4,300 4,200 4,000 18,100 72,400,000
05/02/2021 4,200 -0.10 ▼ -2.38 4,300 4,300 4,100 12,100 50,820,000
05/01/2021 4,700 -0.10 ▼ -2.13 4,800 4,700 4,500 19,800 93,060,000
04/01/2021 4,800 0.10 ▲ 2.08 4,700 4,800 4,500 2,700 12,960,000
31/12/2020 4,700 0.00 ■■ 0.00 4,700 4,700 4,700 6,100 28,670,000
30/12/2020 4,700 0.00 ■■ 0.00 4,700 5,100 4,700 28,200 132,540,000
29/12/2020 4,700 0.20 ▲ 4.26 4,500 4,700 4,400 1,780 8,366,000
28/12/2020 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 1,030 4,635,000
27/12/2020 4,500 -0.10 ▼ -2.22 4,600 4,500 4,400 140 630,000
25/12/2020 4,500 -0.10 ▼ -2.22 4,600 4,500 4,400 140 630,000
24/12/2020 4,600 0.10 ▲ 2.17 4,500 4,600 4,400 2,460 11,316,000
23/12/2020 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 160 720,000
22/12/2020 4,500 0.10 ▲ 2.22 4,400 4,500 4,300 810 3,645,000
21/12/2020 4,400 0.10 ▲ 2.27 4,300 4,500 4,300 920 4,048,000
20/12/2020 4,300 -0.20 ▼ -4.65 4,500 4,400 4,300 830 3,569,000
18/12/2020 4,300 -0.20 ▼ -4.65 4,500 4,400 4,300 830 3,569,000
17/12/2020 4,500 0.20 ▲ 4.44 4,300 4,500 4,500 20 90,000
16/12/2020 4,300 0.00 ■■ 0.00 4,300 4,300 4,300 50 215,000
15/12/2020 4,300 -0.20 ▼ -4.65 4,500 4,500 4,300 880 3,784,000
14/12/2020 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 10 45,000
13/12/2020 4,500 0.00 ■■ 0.00 4,500 4,500 4,400 330 1,485,000
11/12/2020 4,500 0.00 ■■ 0.00 4,500 4,500 4,400 330 1,485,000
10/12/2020 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 10 45,000
09/12/2020 4,500 0.20 ▲ 4.44 4,300 4,500 4,300 240 1,080,000
08/12/2020 4,300 0.00 ■■ 0.00 4,300 4,500 4,300 320 1,376,000
07/12/2020 4,300 0.00 ■■ 0.00 4,300 4,400 4,300 270 1,161,000
04/12/2020 4,300 -0.20 ▼ -4.65 4,500 4,300 4,300 500 2,150,000
03/12/2020 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 10 45,000
02/12/2020 4,500 0.20 ▲ 4.44 4,300 4,500 4,400 70 315,000
01/12/2020 4,300 0.00 ■■ 0.00 4,300 4,500 4,300 30 129,000
30/11/2020 4,300 -0.20 ▼ -4.65 4,500 4,300 4,300 500 2,150,000
27/11/2020 4,500 0.10 ▲ 2.22 4,400 4,500 4,500 100 450,000
26/11/2020 4,400 0.10 ▲ 2.27 4,300 4,500 4,400 500 2,200,000
25/11/2020 4,300 0.00 ■■ 0.00 4,300 4,300 4,300 500 2,150,000
24/11/2020 4,300 -0.20 ▼ -4.65 4,500 4,300 4,300 1,100 4,730,000
23/11/2020 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 6,400 28,800,000
20/11/2020 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 350 1,575,000
19/11/2020 4,500 0.00 ■■ 0.00 4,500 4,500 4,300 590 2,655,000
18/11/2020 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 280 1,260,000
17/11/2020 4,500 0.30 ▲ 6.67 4,200 4,500 4,500 20 90,000
16/11/2020 4,200 -0.30 ▼ -7.14 4,500 4,500 4,200 10,400 43,680,000
13/11/2020 4,500 0.00 ■■ 0.00 4,500 4,500 4,100 430 1,935,000
12/11/2020 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 10 45,000
11/11/2020 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 10 45,000
10/11/2020 4,500 0.10 ▲ 2.22 4,400 4,500 4,300 80 360,000
09/11/2020 4,400 -4.40 ▼ -100.00 4,400 0 0 0 0
06/11/2020 4,400 -4.40 ▼ -100.00 4,400 0 0 0 0
05/11/2020 4,400 0.00 ■■ 0.00 4,400 4,400 4,400 200 880,000
04/11/2020 4,400 0.00 ■■ 0.00 4,400 4,400 4,400 100 440,000
03/11/2020 4,400 0.00 ■■ 0.00 4,400 4,400 4,400 20 88,000
02/11/2020 4,400 0.00 ■■ 0.00 4,400 4,400 4,400 10 44,000
30/10/2020 4,400 -4.40 ▼ -100.00 4,400 0 0 0 0
29/10/2020 4,400 -4.40 ▼ -100.00 4,400 0 0 0 0
28/10/2020 4,400 -4.40 ▼ -100.00 4,400 0 0 0 0
27/10/2020 4,400 0.00 ■■ 0.00 4,400 4,400 4,400 10 44,000
26/10/2020 4,400 -4.40 ▼ -100.00 4,400 0 0 0 0
23/10/2020 4,400 0.30 ▲ 6.82 4,100 4,400 4,400 10 44,000
22/10/2020 4,100 -4.10 ▼ -100.00 4,100 0 0 0 0
21/10/2020 4,100 -0.30 ▼ -7.32 4,400 4,500 4,100 3,200 13,120,000
20/10/2020 4,400 -0.10 ▼ -2.27 4,500 4,400 4,400 70 308,000
19/10/2020 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 20 90,000
16/10/2020 4,500 0.10 ▲ 2.22 4,400 4,500 4,400 290 1,305,000
15/10/2020 4,400 -0.10 ▼ -2.27 4,500 4,400 4,400 6,100 26,840,000
14/10/2020 4,500 0.00 ■■ 0.00 4,500 4,500 4,400 1,000 4,500,000
13/10/2020 4,500 -0.20 ▼ -4.44 4,700 4,500 4,500 500 2,250,000
12/10/2020 4,700 0.00 ■■ 0.00 4,700 4,700 4,700 100 470,000
09/10/2020 4,700 0.00 ■■ 0.00 4,700 4,700 4,700 3,200 15,040,000
08/10/2020 4,700 0.10 ▲ 2.13 4,600 4,700 4,700 350 1,645,000
07/10/2020 4,600 -4.60 ▼ -100.00 4,600 0 0 0 0
06/10/2020 4,600 0.00 ■■ 0.00 4,600 4,600 4,400 260 1,196,000
05/10/2020 4,600 0.00 ■■ 0.00 4,600 4,600 4,500 220 1,012,000
02/10/2020 4,600 0.00 ■■ 0.00 4,600 4,600 4,600 90 414,000
01/10/2020 4,600 0.10 ▲ 2.17 4,500 4,600 4,500 40 184,000
30/09/2020 4,500 0.10 ▲ 2.22 4,400 4,500 4,500 100 450,000
29/09/2020 4,400 -0.30 ▼ -6.82 4,700 4,400 4,300 130 572,000
28/09/2020 4,700 0.30 ▲ 6.38 4,400 4,700 4,700 2,000 9,400,000
25/09/2020 4,400 0.20 ▲ 4.55 4,200 4,400 4,300 1,900 8,360,000
24/09/2020 4,300 -0.20 ▼ -4.65 4,500 4,900 4,300 290 1,247,000
23/09/2020 4,500 -0.20 ▼ -4.44 4,700 4,800 4,500 30 135,000
22/09/2020 4,700 -4.70 ▼ -100.00 4,700 0 0 0 0
21/09/2020 4,700 0.00 ■■ 0.00 4,700 4,700 4,600 1,100 5,170,000
18/09/2020 4,700 0.00 ■■ 0.00 4,700 4,700 4,700 20 94,000
17/09/2020 4,700 -0.10 ▼ -2.13 4,800 4,800 4,700 520 2,444,000
16/09/2020 4,800 -0.10 ▼ -2.08 4,900 4,800 4,800 1,000 4,800,000
15/09/2020 4,900 0.00 ■■ 0.00 4,900 4,900 4,900 100 490,000
14/09/2020 4,900 0.20 ▲ 4.08 4,700 4,900 4,900 100 490,000
11/09/2020 4,700 -0.20 ▼ -4.26 4,900 4,700 4,700 180 846,000
10/09/2020 4,900 0.10 ▲ 2.04 4,800 4,900 4,900 100 490,000
09/09/2020 4,800 -4.80 ▼ -100.00 4,800 0 0 0 0
08/09/2020 4,800 0.00 ■■ 0.00 4,800 4,800 4,800 50 240,000
07/09/2020 4,800 -0.10 ▼ -2.08 4,900 4,800 4,600 1,200 5,760,000
04/09/2020 4,900 -4.90 ▼ -100.00 4,900 0 0 0 0
03/09/2020 4,900 0.20 ▲ 4.08 4,700 4,900 4,900 100 490,000
01/09/2020 4,700 -0.20 ▼ -4.26 4,900 4,900 4,700 380 1,786,000
31/08/2020 4,900 0.30 ▲ 6.12 4,600 4,900 4,900 100 490,000
28/08/2020 4,600 0.00 ■■ 0.00 4,600 4,600 4,500 480 2,208,000
27/08/2020 4,600 0.00 ■■ 0.00 4,600 5,000 4,600 1,260 5,796,000
26/08/2020 4,600 -0.40 ▼ -8.70 5,000 5,200 4,600 70 322,000
25/08/2020 5,000 0.40 ▲ 8.00 4,600 5,000 5,000 460 2,300,000
24/08/2020 4,600 -0.30 ▼ -6.52 4,900 5,000 4,600 6,300 28,980,000
21/08/2020 4,900 0.00 ■■ 0.00 4,900 4,900 4,500 20 98,000
20/08/2020 4,900 0.10 ▲ 2.04 4,800 4,900 4,900 1,100 5,390,000
19/08/2020 4,800 -0.10 ▼ -2.08 4,900 4,800 4,500 230 1,104,000
18/08/2020 4,900 -0.10 ▼ -2.04 5,000 4,900 4,500 350 1,715,000
17/08/2020 5,000 -5.00 ▼ -100.00 5,000 0 0 0 0
14/08/2020 5,000 0.20 ▲ 4.00 4,800 5,000 5,000 10 50,000
13/08/2020 4,800 0.40 ▲ 8.33 4,400 4,800 4,500 30 144,000
12/08/2020 4,400 -0.30 ▼ -6.82 4,700 4,500 4,400 400 1,760,000
11/08/2020 4,700 0.10 ▲ 2.13 4,600 4,700 4,700 20 94,000
10/08/2020 4,600 0.30 ▲ 6.52 4,300 4,600 4,600 100 460,000
07/08/2020 4,300 -0.30 ▼ -6.98 4,600 4,300 4,300 10 43,000
06/08/2020 4,600 -4.60 ▼ -100.00 4,600 0 0 0 0
05/08/2020 4,600 0.10 ▲ 2.17 4,500 4,600 4,600 20 92,000
04/08/2020 4,500 -0.10 ▼ -2.22 4,600 4,800 4,500 80 360,000
03/08/2020 4,600 0.00 ■■ 0.00 4,600 4,600 4,200 140 644,000
31/07/2020 4,600 -4.60 ▼ -100.00 4,600 0 0 0 0
30/07/2020 4,600 -4.60 ▼ -100.00 4,600 0 0 0 0
29/07/2020 4,600 0.10 ▲ 2.17 4,500 4,600 4,100 40 184,000
28/07/2020 4,500 -0.50 ▼ -11.11 5,000 5,000 4,500 18,600 83,700,000
27/07/2020 5,000 -5.00 ▼ -100.00 5,000 0 0 0 0
24/07/2020 5,000 -5.00 ▼ -100.00 5,000 0 0 0 0
23/07/2020 5,000 -5.00 ▼ -100.00 5,000 0 0 0 0
22/07/2020 5,000 0.30 ▲ 6.00 4,700 5,000 4,900 50 250,000
21/07/2020 4,700 -0.30 ▼ -6.38 5,000 4,700 4,700 10 47,000
20/07/2020 5,000 0.20 ▲ 4.00 4,800 5,000 5,000 520 2,600,000
17/07/2020 4,800 0.20 ▲ 4.17 4,600 4,800 4,600 390 1,872,000
16/07/2020 4,600 0.10 ▲ 2.17 4,500 4,600 4,400 1,080 4,968,000
15/07/2020 4,500 0.10 ▲ 2.22 4,400 4,600 4,100 370 1,665,000
14/07/2020 4,400 0.40 ▲ 9.09 4,000 4,400 4,000 2,400 10,560,000
13/07/2020 4,000 -0.30 ▼ -7.50 4,300 4,300 4,000 30 120,000
10/07/2020 4,300 0.00 ■■ 0.00 4,300 4,300 4,300 150 645,000
09/07/2020 4,300 0.00 ■■ 0.00 4,300 4,300 4,300 320 1,376,000
08/07/2020 4,300 0.20 ▲ 4.65 4,100 4,300 4,000 1,190 5,117,000
07/07/2020 4,100 0.30 ▲ 7.32 3,800 4,100 4,000 240 984,000
06/07/2020 3,800 -0.40 ▼ -10.53 4,200 4,300 3,800 60 228,000
03/07/2020 4,200 0.30 ▲ 7.14 3,900 4,200 4,000 150 630,000
02/07/2020 3,900 -3.90 ▼ -100.00 3,900 0 0 0 0
01/07/2020 3,900 0.20 ▲ 5.13 3,700 3,900 3,500 90 351,000
30/06/2020 3,700 -0.20 ▼ -5.41 3,900 3,900 3,700 20 74,000
29/06/2020 3,900 0.10 ▲ 2.56 3,800 3,900 3,900 10 39,000
26/06/2020 3,800 -3.80 ▼ -100.00 3,800 0 0 0 0
25/06/2020 3,800 0.10 ▲ 2.63 3,700 3,800 3,800 40 152,000
24/06/2020 3,700 -0.30 ▼ -8.11 4,000 3,800 3,700 120 444,000
23/06/2020 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 230 920,000
22/06/2020 4,000 -4.00 ▼ -100.00 4,000 0 0 0 0
19/06/2020 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 4,900 19,600,000
18/06/2020 4,000 -0.10 ▼ -2.50 4,100 4,100 4,000 1,060 4,240,000
17/06/2020 4,100 0.00 ■■ 0.00 4,100 4,100 4,100 200 820,000
16/06/2020 4,100 0.00 ■■ 0.00 4,100 4,300 3,700 110 451,000
12/06/2020 4,100 -4.10 ▼ -100.00 4,100 0 0 0 0
11/06/2020 4,100 0.00 ■■ 0.00 4,100 4,100 4,100 20 82,000
10/06/2020 4,100 0.00 ■■ 0.00 4,100 4,300 4,100 190 779,000
09/06/2020 4,100 0.00 ■■ 0.00 4,100 4,200 4,100 240 984,000
08/06/2020 4,100 0.10 ▲ 2.44 4,000 4,100 4,000 3,800 15,580,000
06/06/2020 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 460 1,840,000
05/06/2020 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 460 1,840,000
04/06/2020 4,000 -0.30 ▼ -7.50 4,300 4,000 4,000 10 40,000
03/06/2020 4,300 -4.30 ▼ -100.00 4,300 0 0 0 0
02/06/2020 4,300 -4.30 ▼ -100.00 4,300 0 0 0 0
01/06/2020 4,300 0.30 ▲ 6.98 4,000 4,300 4,000 200 860,000
31/05/2020 4,000 -0.30 ▼ -7.50 4,300 4,000 4,000 50 200,000
29/05/2020 4,000 -0.30 ▼ -7.50 4,300 4,000 4,000 50 200,000
28/05/2020 4,300 -4.30 ▼ -100.00 4,300 0 0 0 0
27/05/2020 4,300 0.30 ▲ 6.98 4,000 4,300 4,000 400 1,720,000
26/05/2020 4,300 0.30 ▲ 6.98 4,000 4,300 4,000 400 1,720,000
25/05/2020 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 60 240,000
24/05/2020 4,000 -0.10 ▼ -2.50 4,100 4,000 4,000 40 160,000
22/05/2020 4,000 -0.10 ▼ -2.50 4,100 4,000 4,000 40 160,000
20/05/2020 4,100 -4.10 ▼ -100.00 4,100 0 0 0 0
19/05/2020 4,100 0.10 ▲ 2.44 4,000 4,100 4,100 200 820,000
18/05/2020 4,000 0.20 ▲ 5.00 3,800 4,000 4,000 10 40,000
17/05/2020 3,800 -0.20 ▼ -5.26 4,000 3,900 3,800 320 1,216,000
15/05/2020 3,800 -0.20 ▼ -5.26 4,000 3,900 3,800 320 1,216,000
14/05/2020 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 160 640,000
13/05/2020 4,000 0.00 ■■ 0.00 4,000 4,100 4,000 4,310 17,240,000
12/05/2020 4,000 0.10 ▲ 2.50 3,900 4,100 3,900 370 1,480,000
11/05/2020 3,900 0.10 ▲ 2.56 3,800 3,900 3,900 750 2,925,000
10/05/2020 3,800 -0.10 ▼ -2.63 3,900 4,000 3,700 390 1,482,000
08/05/2020 3,800 -0.10 ▼ -2.63 3,900 4,000 3,700 390 1,482,000
07/05/2020 3,900 -0.10 ▼ -2.56 4,000 3,900 3,900 10 39,000
06/05/2020 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 60 240,000
05/05/2020 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 60 240,000
04/05/2020 4,000 0.30 ▲ 7.50 3,700 4,000 4,000 440 1,760,000
01/05/2020 3,700 0.10 ▲ 2.70 3,600 3,900 3,700 440 1,628,000
30/04/2020 3,700 0.10 ▲ 2.70 3,600 3,900 3,700 440 1,628,000
29/04/2020 3,700 0.10 ▲ 2.70 3,600 3,900 3,700 440 1,628,000
28/04/2020 3,600 -0.20 ▼ -5.56 3,800 3,600 3,600 10 36,000
27/04/2020 3,800 -0.40 ▼ -10.53 4,200 3,800 3,800 10 38,000
26/04/2020 4,200 0.00 ■■ 0.00 4,200 4,200 4,200 50 210,000
24/04/2020 4,200 0.00 ■■ 0.00 4,200 4,200 4,200 50 210,000
23/04/2020 4,200 0.00 ■■ 0.00 4,200 4,200 3,800 60 252,000
22/04/2020 4,200 0.00 ■■ 0.00 4,200 4,200 4,000 390 1,638,000
21/04/2020 4,200 0.00 ■■ 0.00 4,200 4,200 4,200 210 882,000
20/04/2020 4,200 0.30 ▲ 7.14 3,900 4,200 4,000 1,500 6,300,000
19/04/2020 3,900 0.10 ▲ 2.56 3,800 3,900 3,700 920 3,588,000
17/04/2020 3,900 0.10 ▲ 2.56 3,800 3,900 3,700 920 3,588,000
16/04/2020 3,800 0.30 ▲ 7.89 3,500 3,800 3,500 230 874,000
15/04/2020 3,500 -0.10 ▼ -2.86 3,600 3,500 3,500 10 35,000
14/04/2020 3,600 0.10 ▲ 2.78 3,500 3,600 3,600 10 36,000
13/04/2020 3,500 0.00 ■■ 0.00 3,500 3,500 3,500 110 385,000
12/04/2020 3,500 0.10 ▲ 2.86 3,400 3,500 3,400 300 1,050,000
10/04/2020 3,500 0.10 ▲ 2.86 3,400 3,500 3,400 300 1,050,000
09/04/2020 3,400 -3.40 ▼ -100.00 3,400 0 0 0 0
08/04/2020 3,400 -0.30 ▼ -8.82 3,700 3,800 3,400 700 2,380,000
07/04/2020 3,700 -0.20 ▼ -5.41 3,900 3,900 3,700 120 444,000
06/04/2020 3,900 0.30 ▲ 7.69 3,600 3,900 3,600 460 1,794,000
05/04/2020 3,600 -0.40 ▼ -11.11 4,000 4,000 3,600 270 972,000
03/04/2020 3,600 -0.40 ▼ -11.11 4,000 4,000 3,600 270 972,000
02/04/2020 4,000 0.20 ▲ 5.00 3,800 4,000 3,500 180 720,000
01/04/2020 4,000 0.20 ▲ 5.00 3,800 4,000 3,500 180 720,000
31/03/2020 3,800 0.30 ▲ 7.89 3,500 3,800 3,200 170 646,000
30/03/2020 3,500 -3.50 ▼ -100.00 3,500 0 0 0 0
29/03/2020 3,500 0.00 ■■ 0.00 3,500 3,500 3,500 40 140,000
27/03/2020 3,500 0.00 ■■ 0.00 3,500 3,500 3,500 40 140,000
26/03/2020 3,500 0.00 ■■ 0.00 3,500 3,500 3,500 130 455,000
25/03/2020 3,500 -3.50 ▼ -100.00 3,500 0 0 0 0
23/03/2020 3,500 -3.50 ▼ -100.00 3,500 0 0 0 0
22/03/2020 3,500 0.00 ■■ 0.00 3,500 3,500 3,500 100 350,000
20/03/2020 3,500 0.00 ■■ 0.00 3,500 3,500 3,500 100 350,000
19/03/2020 3,500 -0.20 ▼ -5.71 3,700 3,600 3,500 770 2,695,000
18/03/2020 3,700 0.00 ■■ 0.00 3,700 3,700 3,700 30 111,000
17/03/2020 3,700 -0.20 ▼ -5.41 3,900 3,700 3,700 10 37,000
16/03/2020 3,900 -0.10 ▼ -2.56 4,000 3,900 3,900 100 390,000
13/03/2020 4,000 0.30 ▲ 7.50 3,700 4,000 3,500 1,900 7,600,000
12/03/2020 3,700 -0.20 ▼ -5.41 3,900 3,700 3,700 400 1,480,000
11/03/2020 3,900 0.10 ▲ 2.56 3,800 3,900 3,900 3,000 11,700,000
10/03/2020 3,800 0.00 ■■ 0.00 3,800 3,800 3,600 110 418,000
09/03/2020 3,800 -0.30 ▼ -7.89 4,100 3,900 3,800 130 494,000
06/03/2020 4,100 0.10 ▲ 2.44 4,000 4,100 4,000 3,700 15,170,000
05/03/2020 4,000 -0.10 ▼ -2.50 4,100 4,100 4,000 490 1,960,000
04/03/2020 4,100 -0.10 ▼ -2.44 4,200 4,100 4,100 190 779,000
03/03/2020 4,200 -0.10 ▼ -2.38 4,300 4,200 4,200 110 462,000
02/03/2020 4,300 0.30 ▲ 6.98 4,000 4,400 4,200 600 2,580,000
28/02/2020 4,000 -0.20 ▼ -5.00 4,200 4,000 4,000 150 600,000
27/02/2020 4,200 -4.20 ▼ -100.00 4,200 0 0 0 0
26/02/2020 4,200 -0.10 ▼ -2.38 4,300 4,200 4,000 1,220 5,124,000
25/02/2020 4,300 0.20 ▲ 4.65 4,100 4,300 4,300 20 86,000
24/02/2020 4,100 0.00 ■■ 0.00 4,100 4,200 4,100 220 902,000
21/02/2020 4,100 -0.20 ▼ -4.88 4,300 4,100 4,000 220 902,000
20/02/2020 4,300 -4.30 ▼ -100.00 4,300 0 0 0 0
19/02/2020 4,300 0.20 ▲ 4.65 4,100 4,300 4,300 200 860,000
18/02/2020 4,100 -0.20 ▼ -4.88 4,300 4,100 4,000 410 1,681,000
17/02/2020 4,300 0.10 ▲ 2.33 4,200 4,300 4,300 400 1,720,000
14/02/2020 4,200 -4.20 ▼ -100.00 4,200 0 0 0 0
13/02/2020 4,200 -0.20 ▼ -4.76 4,400 4,200 4,200 750 3,150,000
12/02/2020 4,400 0.00 ■■ 0.00 4,400 4,700 4,400 160 704,000
11/02/2020 4,400 -0.30 ▼ -6.82 4,700 4,600 4,400 70 308,000
10/02/2020 4,700 0.40 ▲ 8.51 4,300 4,700 4,700 10 47,000
09/02/2020 4,300 0.10 ▲ 2.33 4,200 4,500 4,300 30 129,000
07/02/2020 4,300 0.10 ▲ 2.33 4,200 4,500 4,300 30 129,000
06/02/2020 4,200 -4.20 ▼ -100.00 4,200 0 0 0 0
04/02/2020 4,200 -4.20 ▼ -100.00 4,200 0 0 0 0
03/02/2020 4,200 -0.10 ▼ -2.38 4,300 4,200 4,200 30 126,000
30/01/2020 4,300 0.10 ▲ 2.33 4,200 4,300 4,300 10 43,000
29/01/2020 4,300 0.10 ▲ 2.33 4,200 4,300 4,300 10 43,000
28/01/2020 4,300 0.10 ▲ 2.33 4,200 4,300 4,300 10 43,000
27/01/2020 4,300 0.10 ▲ 2.33 4,200 4,300 4,300 10 43,000
26/01/2020 4,300 0.10 ▲ 2.33 4,200 4,300 4,300 10 43,000
24/01/2020 4,300 0.10 ▲ 2.33 4,200 4,300 4,300 10 43,000
23/01/2020 4,300 0.10 ▲ 2.33 4,200 4,300 4,300 10 43,000
22/01/2020 4,300 0.10 ▲ 2.33 4,200 4,300 4,300 10 43,000
21/01/2020 4,200 -4.20 ▼ -100.00 4,200 0 0 0 0
20/01/2020 4,200 -4.20 ▼ -100.00 4,200 0 0 0 0
17/01/2020 4,200 -0.20 ▼ -4.76 4,400 4,200 4,200 200 840,000
16/01/2020 4,400 -4.40 ▼ -100.00 4,400 0 0 0 0
15/01/2020 4,400 -4.40 ▼ -100.00 4,400 0 0 0 0
13/01/2020 4,400 -0.30 ▼ -6.82 4,700 4,400 4,400 10 44,000
10/01/2020 4,700 0.10 ▲ 2.13 4,600 4,800 4,200 100 470,000
09/01/2020 4,600 -0.20 ▼ -4.35 4,800 4,600 4,600 10 46,000
08/01/2020 4,800 -4.80 ▼ -100.00 4,800 0 0 0 0
06/01/2020 4,800 0.00 ■■ 0.00 4,800 4,800 4,400 20 96,000
03/01/2020 4,800 0.30 ▲ 6.25 4,500 4,800 4,800 30 144,000
02/01/2020 4,500 0.20 ▲ 4.44 4,300 4,500 4,500 10 45,000
31/12/2019 4,300 -0.40 ▼ -9.30 4,700 4,900 4,300 700 3,010,000
30/12/2019 4,700 -4.70 ▼ -100.00 4,700 0 0 0 0
27/12/2019 4,700 -4.70 ▼ -100.00 4,700 0 0 0 0
26/12/2019 4,700 -4.70 ▼ -100.00 4,700 0 0 0 0
25/12/2019 4,700 0.10 ▲ 2.13 4,600 4,700 4,700 10 47,000
24/12/2019 4,600 -4.60 ▼ -100.00 4,600 0 0 0 0
23/12/2019 4,600 0.30 ▲ 6.52 4,300 4,600 4,600 10 46,000
20/12/2019 4,300 -0.10 ▼ -2.33 4,400 4,300 4,300 10 43,000
19/12/2019 4,400 -0.40 ▼ -9.09 4,800 4,800 4,400 20 88,000
18/12/2019 4,800 0.10 ▲ 2.08 4,700 4,800 4,700 240 1,152,000
17/12/2019 4,700 0.40 ▲ 8.51 4,300 4,700 4,400 570 2,679,000
16/12/2019 4,300 -4.30 ▼ -100.00 4,300 0 0 0 0
13/12/2019 4,300 -4.30 ▼ -100.00 4,300 0 0 0 0
12/12/2019 4,300 0.10 ▲ 2.33 4,200 4,300 4,200 230 989,000
11/12/2019 4,200 -4.20 ▼ -100.00 4,200 0 0 0 0
10/12/2019 4,200 -0.30 ▼ -7.14 4,500 4,500 4,200 4,020 16,884,000
09/12/2019 4,500 -4.50 ▼ -100.00 4,500 0 0 0 0
06/12/2019 4,500 -0.20 ▼ -4.44 4,700 4,600 4,300 510 2,295,000
05/12/2019 4,700 0.30 ▲ 6.38 4,400 4,700 4,000 80 376,000
04/12/2019 4,400 -0.10 ▼ -2.27 4,500 4,400 4,400 100 440,000
03/12/2019 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 1,200 5,400,000
02/12/2019 4,500 -0.10 ▼ -2.22 4,600 4,500 4,400 1,300 5,850,000
29/11/2019 4,600 -0.10 ▼ -2.17 4,700 4,600 4,400 240 1,104,000
28/11/2019 4,700 -4.70 ▼ -100.00 4,700 0 0 0 0
27/11/2019 4,700 -4.70 ▼ -100.00 4,700 0 0 0 0
26/11/2019 4,700 -0.10 ▼ -2.13 4,800 4,700 4,700 4,000 18,800,000
25/11/2019 4,800 0.20 ▲ 4.17 4,600 4,800 4,400 710 3,408,000
22/11/2019 4,600 -4.60 ▼ -100.00 4,600 0 0 0 0
21/11/2019 4,600 -0.10 ▼ -2.17 4,700 4,600 4,600 70 322,000
20/11/2019 4,700 -4.70 ▼ -100.00 4,700 0 0 0 0
19/11/2019 4,700 -4.70 ▼ -100.00 4,700 0 0 0 0
18/11/2019 4,700 -4.70 ▼ -100.00 4,700 0 0 0 0
15/11/2019 4,700 0.30 ▲ 6.38 4,400 4,700 4,400 330 1,551,000
14/11/2019 4,400 -4.40 ▼ -100.00 4,400 0 0 0 0
13/11/2019 4,400 0.00 ■■ 0.00 4,400 4,400 4,400 360 1,584,000
12/11/2019 4,400 -0.20 ▼ -4.55 4,600 4,600 4,400 800 3,520,000
11/11/2019 4,600 -0.10 ▼ -2.17 4,700 4,600 4,600 200 920,000
08/11/2019 4,700 0.00 ■■ 0.00 4,700 4,700 4,700 70 329,000
07/11/2019 4,700 -4.70 ▼ -100.00 4,700 0 0 0 0
06/11/2019 4,700 -4.70 ▼ -100.00 4,700 0 0 0 0
05/11/2019 4,700 0.30 ▲ 6.38 4,400 4,700 4,600 1,700 7,990,000
04/11/2019 4,400 0.10 ▲ 2.27 4,300 4,600 4,400 1,000 4,400,000
01/11/2019 4,300 -4.30 ▼ -100.00 4,300 0 0 0 0
31/10/2019 4,300 -0.10 ▼ -2.33 4,400 4,800 4,300 1,300 5,590,000
30/10/2019 4,400 -4.40 ▼ -100.00 4,400 0 0 0 0
29/10/2019 4,400 -0.40 ▼ -9.09 4,800 4,800 4,400 660 2,904,000
28/10/2019 4,800 -4.80 ▼ -100.00 4,800 0 0 0 0
25/10/2019 4,800 0.40 ▲ 8.33 4,400 4,800 4,500 60 288,000
24/10/2019 4,400 -4.40 ▼ -100.00 4,400 0 0 0 0
23/10/2019 4,400 0.00 ■■ 0.00 4,400 4,400 4,400 400 1,760,000
22/10/2019 4,400 0.00 ■■ 0.00 4,400 4,400 4,400 530 2,332,000
21/10/2019 4,400 -0.10 ▼ -2.27 4,500 4,400 4,400 610 2,684,000
18/10/2019 4,500 -4.50 ▼ -100.00 4,500 0 0 0 0
17/10/2019 4,500 -4.50 ▼ -100.00 4,500 0 0 0 0
16/10/2019 4,500 -4.50 ▼ -100.00 4,500 0 0 0 0
15/10/2019 4,500 0.20 ▲ 4.44 4,300 4,500 4,500 2,000 9,000,000
14/10/2019 4,300 -4.30 ▼ -100.00 4,300 0 0 0 0
11/10/2019 4,300 0.00 ■■ 0.00 4,300 4,500 4,300 12,200 52,460,000
10/10/2019 4,300 0.10 ▲ 2.33 4,200 4,400 4,300 20 86,000
09/10/2019 4,200 0.00 ■■ 0.00 4,200 4,200 4,200 1,210 5,082,000
08/10/2019 4,200 -0.30 ▼ -7.14 4,500 4,200 4,200 30 126,000
07/10/2019 4,500 0.20 ▲ 4.44 4,300 4,500 4,500 50 225,000
04/10/2019 4,300 0.00 ■■ 0.00 4,300 4,300 4,300 30 129,000
03/10/2019 4,300 0.10 ▲ 2.33 4,200 4,300 4,300 70 301,000
02/10/2019 4,200 -4.20 ▼ -100.00 4,200 0 0 0 0
01/10/2019 4,200 -0.10 ▼ -2.38 4,300 4,200 4,000 320 1,344,000
30/09/2019 4,300 -4.30 ▼ -100.00 4,300 0 0 0 0
27/09/2019 4,300 -4.30 ▼ -100.00 4,300 0 0 0 0
26/09/2019 4,300 -4.30 ▼ -100.00 4,300 0 0 0 0
25/09/2019 4,300 -4.30 ▼ -100.00 4,300 0 0 0 0
24/09/2019 4,300 -4.30 ▼ -100.00 4,300 0 0 0 0
23/09/2019 4,300 -0.10 ▼ -2.33 4,400 4,500 4,300 860 3,698,000
20/09/2019 4,400 -4.40 ▼ -100.00 4,400 0 0 0 0
19/09/2019 4,400 -4.40 ▼ -100.00 4,400 0 0 0 0
18/09/2019 4,400 -4.40 ▼ -100.00 4,400 0 0 0 0
17/09/2019 4,400 -4.40 ▼ -100.00 4,400 0 0 0 0
16/09/2019 4,400 -4.40 ▼ -100.00 4,400 0 0 0 0
13/09/2019 4,400 -4.40 ▼ -100.00 4,400 0 0 0 0
12/09/2019 4,400 -4.40 ▼ -100.00 4,400 0 0 0 0
11/09/2019 4,400 0.00 ■■ 0.00 4,400 4,400 4,400 240 1,056,000
10/09/2019 4,400 0.00 ■■ 0.00 4,400 4,400 4,400 180 792,000
09/09/2019 4,400 0.00 ■■ 0.00 4,400 4,400 4,400 310 1,364,000
06/09/2019 4,400 -4.40 ▼ -100.00 4,400 0 0 0 0
05/09/2019 4,400 0.00 ■■ 0.00 4,400 4,400 4,400 50 220,000
04/09/2019 4,400 0.00 ■■ 0.00 4,400 4,600 4,400 1,220 5,368,000
30/08/2019 4,400 0.00 ■■ 0.00 4,400 4,400 4,400 330 1,452,000
29/08/2019 4,400 -0.10 ▼ -2.27 4,500 4,400 4,400 10 44,000
26/08/2019 4,500 0.10 ▲ 2.22 4,400 4,500 4,400 410 1,845,000
23/08/2019 4,400 0.00 ■■ 0.00 4,400 4,400 4,400 20 88,000
22/08/2019 4,400 0.00 ■■ 0.00 4,400 4,400 4,400 500 2,200,000
21/08/2019 4,400 0.00 ■■ 0.00 4,400 4,600 4,400 1,010 4,444,000
20/08/2019 4,400 0.00 ■■ 0.00 4,400 4,400 4,400 390 1,716,000
19/08/2019 4,400 0.00 ■■ 0.00 4,400 4,400 4,400 440 1,936,000
16/08/2019 4,400 0.00 ■■ 0.00 4,400 4,400 4,400 500 2,200,000
14/08/2019 4,400 0.20 ▲ 4.55 4,200 4,400 4,300 20 88,000
13/08/2019 4,200 -0.30 ▼ -7.14 4,500 4,300 4,200 1,100 4,620,000
12/08/2019 4,500 0.00 ■■ 0.00 4,500 4,600 4,500 20 90,000
09/08/2019 4,500 0.20 ▲ 4.44 4,300 4,500 4,500 650 2,925,000
08/08/2019 4,300 0.00 ■■ 0.00 4,300 4,300 4,300 10 43,000
07/08/2019 4,300 0.00 ■■ 0.00 4,300 4,500 4,300 990 4,257,000
05/08/2019 4,300 -0.10 ▼ -2.33 4,400 4,300 4,100 20 86,000
01/08/2019 4,400 -0.10 ▼ -2.27 4,500 4,400 4,400 50 220,000
31/07/2019 4,500 0.20 ▲ 4.44 4,300 4,500 4,500 20 90,000
30/07/2019 4,300 0.00 ■■ 0.00 4,300 4,300 4,300 20 86,000
25/07/2019 4,300 -0.10 ▼ -2.33 4,400 4,300 4,300 220 946,000
24/07/2019 4,400 0.00 ■■ 0.00 4,400 4,400 4,400 1,110 4,884,000
22/07/2019 4,400 -0.10 ▼ -2.27 4,500 4,400 4,400 40 176,000
12/07/2019 4,500 -0.40 ▼ -8.89 4,900 4,500 4,500 20 90,000
11/07/2019 4,900 0.20 ▲ 4.08 4,700 4,900 4,900 10 49,000
10/07/2019 4,700 0.30 ▲ 6.38 4,400 4,700 4,500 40 188,000
04/07/2019 4,400 0.00 ■■ 0.00 4,400 4,800 4,400 20 88,000
03/07/2019 4,400 0.00 ■■ 0.00 4,400 4,400 4,300 230 1,012,000
24/06/2019 4,400 0.00 ■■ 0.00 4,400 4,600 4,400 1,860 8,184,000
21/06/2019 4,400 0.00 ■■ 0.00 4,400 4,500 4,400 1,010 4,444,000
20/06/2019 4,400 0.10 ▲ 2.27 4,300 4,400 4,400 30 132,000
19/06/2019 4,300 -0.20 ▼ -4.65 4,500 4,400 4,300 2,500 10,750,000
18/06/2019 4,300 -0.20 ▼ -4.65 4,500 4,400 4,300 2,500 10,750,000
17/06/2019 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 10 45,000
13/06/2019 4,500 0.10 ▲ 2.22 4,400 4,500 4,400 840 3,780,000
07/06/2019 4,400 0.00 ■■ 0.00 4,400 4,400 4,400 10 44,000
06/06/2019 4,400 0.00 ■■ 0.00 4,400 4,400 4,400 10 44,000
05/06/2019 4,400 0.00 ■■ 0.00 4,400 4,600 4,200 130 572,000
03/06/2019 4,400 0.20 ▲ 4.55 4,200 4,400 4,400 10 44,000
02/06/2019 4,400 0.20 ▲ 4.55 4,200 4,400 4,400 10 44,000
31/05/2019 4,400 0.20 ▲ 4.55 4,200 4,400 4,400 10 44,000
29/05/2019 4,200 0.00 ■■ 0.00 4,200 4,400 4,200 240 1,008,000
28/05/2019 4,200 0.00 ■■ 0.00 4,200 4,400 4,200 240 1,008,000
27/05/2019 4,200 -0.30 ▼ -7.14 4,500 4,200 4,200 60 252,000
24/05/2019 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 860 3,870,000
23/05/2019 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 860 3,870,000
22/05/2019 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 510 2,295,000
21/05/2019 4,500 -0.20 ▼ -4.44 4,700 4,700 4,500 130 585,000
20/05/2019 4,700 0.00 ■■ 0.00 4,700 4,700 4,500 120 564,000
15/05/2019 4,700 -0.10 ▼ -2.13 4,800 4,700 4,700 280 1,316,000
14/05/2019 4,700 -0.10 ▼ -2.13 4,800 4,700 4,700 280 1,316,000
13/05/2019 4,800 0.00 ■■ 0.00 4,800 4,800 4,800 40 192,000
12/05/2019 4,800 0.00 ■■ 0.00 4,800 4,800 4,800 40 192,000
10/05/2019 4,800 0.00 ■■ 0.00 4,800 4,800 4,800 40 192,000
09/05/2019 4,800 0.30 ▲ 6.25 4,500 4,800 4,800 10 48,000
06/05/2019 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 500 2,250,000
05/05/2019 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 500 2,250,000
03/05/2019 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 500 2,250,000
02/05/2019 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 20 90,000
01/05/2019 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 660 2,970,000
30/04/2019 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 660 2,970,000
29/04/2019 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 660 2,970,000
28/04/2019 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 660 2,970,000
26/04/2019 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 660 2,970,000
25/04/2019 4,500 0.10 ▲ 2.22 4,400 4,500 4,500 140 630,000
24/04/2019 4,500 0.10 ▲ 2.22 4,400 4,500 4,500 140 630,000
23/04/2019 4,400 -0.30 ▼ -6.82 4,700 4,400 4,400 270 1,188,000
22/04/2019 4,700 0.20 ▲ 4.26 4,500 4,700 4,500 840 3,948,000
21/04/2019 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 580 2,610,000
19/04/2019 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 580 2,610,000
18/04/2019 4,500 -0.20 ▼ -4.44 4,700 4,500 4,500 450 2,025,000
17/04/2019 4,500 -0.20 ▼ -4.44 4,700 4,500 4,500 450 2,025,000
16/04/2019 4,700 0.00 ■■ 0.00 4,700 4,700 4,600 110 517,000
12/04/2019 4,700 0.20 ▲ 4.26 4,500 4,700 4,700 10 47,000
11/04/2019 4,700 0.20 ▲ 4.26 4,500 4,700 4,700 10 47,000
10/04/2019 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 430 1,935,000
09/04/2019 4,500 0.10 ▲ 2.22 4,400 4,700 4,400 320 1,440,000
27/03/2019 4,400 -0.30 ▼ -6.82 4,700 4,400 4,400 20 88,000
26/03/2019 4,700 0.40 ▲ 8.51 4,300 4,700 4,300 40 188,000
25/03/2019 4,300 0.00 ■■ 0.00 4,300 4,300 4,300 110 473,000
22/03/2019 4,300 -0.20 ▼ -4.65 4,500 4,400 4,300 100 430,000
21/03/2019 4,500 -0.20 ▼ -4.44 4,700 4,500 4,500 430 1,935,000
18/03/2019 4,700 0.00 ■■ 0.00 4,700 4,700 4,700 130 611,000
15/03/2019 4,700 -0.20 ▼ -4.26 4,900 4,800 4,600 1,400 6,580,000
14/03/2019 4,900 0.40 ▲ 8.16 4,500 4,900 4,900 500 2,450,000
13/03/2019 4,500 -0.10 ▼ -2.22 4,600 4,500 4,500 220 990,000
12/03/2019 4,600 0.10 ▲ 2.17 4,500 4,600 4,600 10 46,000
08/03/2019 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 150 675,000
06/03/2019 4,600 0.10 ▲ 2.17 4,500 4,600 4,600 30 138,000
05/03/2019 4,500 0.10 ▲ 2.22 4,400 4,500 4,500 180 810,000
28/02/2019 4,400 0.00 ■■ 0.00 4,400 4,400 4,400 300 1,320,000
27/02/2019 4,400 -0.10 ▼ -2.27 4,500 4,400 4,400 310 1,364,000
26/02/2019 4,500 -0.30 ▼ -6.67 4,800 4,500 4,500 400 1,800,000
25/02/2019 4,800 0.10 ▲ 2.08 4,700 4,800 4,800 50 240,000
22/02/2019 4,700 0.40 ▲ 8.51 4,300 4,700 4,700 340 1,598,000
19/02/2019 4,900 0.40 ▲ 8.16 4,500 4,900 4,900 500 2,450,000
15/02/2019 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 260 1,170,000
14/02/2019 4,500 0.10 ▲ 2.22 4,400 4,500 4,500 110 495,000
12/02/2019 4,500 -0.30 ▼ -6.67 4,800 4,500 4,500 200 900,000
01/02/2019 4,800 -0.50 ▼ -10.42 5,300 4,800 4,800 500 2,400,000
28/01/2019 5,300 0.00 ■■ 0.00 5,300 5,300 4,800 210 1,113,000
21/01/2019 5,300 0.30 ▲ 5.66 5,000 5,300 5,300 10,000 53,000,000
19/01/2019 5,000 0.20 ▲ 4.00 4,800 5,000 5,000 510,000 2,550,000,000
02/01/2019 4,800 -0.50 ▼ -10.42 5,300 4,800 4,800 3,000 14,400,000
28/12/2018 5,300 0.30 ▲ 5.66 5,000 5,300 5,300 100 530,000
27/12/2018 5,000 -0.30 ▼ -6.00 5,300 5,600 4,800 1,200 6,000,000
26/12/2018 5,300 -0.50 ▼ -9.43 5,800 5,500 5,300 3,400 18,020,000
25/12/2018 5,800 0.30 ▲ 5.17 5,500 5,800 5,800 100 580,000
24/12/2018 5,500 0.20 ▲ 3.64 5,300 5,500 5,500 200 1,100,000
21/12/2018 5,300 0.10 ▲ 1.89 5,200 5,300 5,000 200 1,060,000
20/12/2018 5,200 0.30 ▲ 5.77 4,900 5,200 4,900 200 1,040,000
19/12/2018 4,900 0.00 ■■ 0.00 4,900 4,900 4,900 100 490,000
18/12/2018 4,900 -4.90 ▼ -100.00 4,900 0 0 0 0
17/12/2018 4,900 0.20 ▲ 4.08 4,700 5,000 4,500 1,700 8,330,000
14/12/2018 4,700 -0.20 ▼ -4.26 4,900 4,700 4,700 200 940,000
13/12/2018 4,900 -4.90 ▼ -100.00 4,900 0 0 0 0
12/12/2018 4,900 -0.50 ▼ -10.20 5,400 5,400 4,900 1,400 6,860,000
11/12/2018 5,400 -5.40 ▼ -100.00 5,400 0 0 0 0
10/12/2018 5,400 -5.40 ▼ -100.00 5,400 0 0 0 0
07/12/2018 5,400 0.40 ▲ 7.41 5,000 5,400 4,600 500 2,700,000
06/12/2018 5,000 -0.10 ▼ -2.00 5,100 5,400 5,000 600 3,000,000
05/12/2018 5,100 0.00 ■■ 0.00 5,100 5,100 4,600 9,200 46,920,000
04/12/2018 5,100 -5.10 ▼ -100.00 5,100 0 0 0 0
03/12/2018 5,100 0.10 ▲ 1.96 5,000 5,500 5,100 700 3,570,000
30/11/2018 5,000 -0.20 ▼ -4.00 5,200 5,500 5,000 1,200 6,000,000
29/11/2018 5,200 0.00 ■■ 0.00 5,200 5,500 5,200 1,100 5,720,000
28/11/2018 5,200 -0.50 ▼ -9.62 5,700 5,500 5,200 2,200 11,440,000
27/11/2018 5,700 -0.20 ▼ -3.51 5,900 5,700 5,700 1,000 5,700,000
26/11/2018 5,900 -5.90 ▼ -100.00 5,900 0 0 0 0
23/11/2018 5,900 -5.90 ▼ -100.00 5,900 0 0 0 0
22/11/2018 5,900 -5.90 ▼ -100.00 5,900 0 0 0 0
21/11/2018 5,900 -5.90 ▼ -100.00 5,900 0 0 0 0
20/11/2018 5,900 -5.90 ▼ -100.00 5,900 0 0 0 0
19/11/2018 5,900 -5.90 ▼ -100.00 5,900 0 0 0 0
16/11/2018 5,900 0.30 ▲ 5.08 5,600 5,900 5,900 100 590,000
15/11/2018 5,600 -0.30 ▼ -5.36 5,900 5,600 5,400 200 1,120,000
14/11/2018 5,900 -5.90 ▼ -100.00 5,900 0 0 0 0
13/11/2018 5,900 -5.90 ▼ -100.00 5,900 0 0 0 0
12/11/2018 5,900 0.10 ▲ 1.69 5,800 5,900 5,900 100 590,000
09/11/2018 5,800 -5.80 ▼ -100.00 5,800 0 0 0 0
08/11/2018 5,800 0.20 ▲ 3.45 5,600 5,800 5,800 100 580,000
07/11/2018 5,600 -0.20 ▼ -3.57 5,800 5,900 5,300 400 2,240,000
06/11/2018 5,800 -5.80 ▼ -100.00 5,800 0 0 0 0
05/11/2018 5,800 -0.10 ▼ -1.72 5,900 6,000 5,800 200 1,160,000
02/11/2018 5,900 -0.10 ▼ -1.69 6,000 5,900 5,900 100 590,000
01/11/2018 6,000 -6.00 ▼ -100.00 6,000 0 0 0 0
31/10/2018 6,000 -6.00 ▼ -100.00 6,000 0 0 0 0
30/10/2018 6,000 0.10 ▲ 1.67 5,900 6,000 6,000 100 600,000
29/10/2018 5,900 -5.90 ▼ -100.00 5,900 0 0 0 0
26/10/2018 5,900 -5.90 ▼ -100.00 5,900 0 0 0 0
25/10/2018 5,900 -5.90 ▼ -100.00 5,900 0 0 0 0
24/10/2018 5,900 0.10 ▲ 1.69 5,800 5,900 5,900 100 590,000
23/10/2018 5,800 -0.10 ▼ -1.72 5,900 5,800 5,800 100 580,000
22/10/2018 5,900 0.10 ▲ 1.69 5,800 5,900 5,900 100 590,000
19/10/2018 5,800 -5.80 ▼ -100.00 5,800 0 0 0 0
18/10/2018 5,800 0.10 ▲ 1.72 5,700 5,800 5,800 100 580,000
17/10/2018 5,700 0.20 ▲ 3.51 5,500 5,700 5,500 200 1,140,000
16/10/2018 5,500 0.30 ▲ 5.45 5,200 5,500 5,500 100 550,000
15/10/2018 5,200 -0.50 ▼ -9.62 5,700 5,800 5,200 3,000 15,600,000
12/10/2018 5,700 -5.70 ▼ -100.00 5,700 0 0 0 0
11/10/2018 5,700 0.00 ■■ 0.00 5,700 5,700 5,200 300 1,710,000
10/10/2018 5,700 -5.70 ▼ -100.00 5,700 0 0 0 0
09/10/2018 5,700 -5.70 ▼ -100.00 5,700 0 0 0 0
08/10/2018 5,700 0.00 ■■ 0.00 5,700 5,700 5,300 1,900 10,830,000
05/10/2018 5,700 0.10 ▲ 1.75 5,600 5,700 5,700 100 570,000
04/10/2018 5,600 -0.10 ▼ -1.79 5,700 5,600 5,300 4,200 23,520,000
03/10/2018 5,700 -5.70 ▼ -100.00 5,700 0 0 0 0
02/10/2018 5,700 0.00 ■■ 0.00 5,700 5,700 5,300 3,300 18,810,000
01/10/2018 5,700 0.40 ▲ 7.02 5,300 5,700 5,300 36,300 206,910,000
28/09/2018 5,300 -0.20 ▼ -3.77 5,500 5,500 5,300 3,100 16,430,000
27/09/2018 5,500 0.50 ▲ 9.09 5,000 5,500 5,200 17,500 96,250,000
26/09/2018 5,000 0.40 ▲ 8.00 4,600 5,000 4,700 23,900 119,500,000
25/09/2018 4,600 0.20 ▲ 4.35 4,400 4,700 4,600 4,200 19,320,000
24/09/2018 4,400 -4.40 ▼ -100.00 4,400 0 0 0 0
21/09/2018 4,400 -0.20 ▼ -4.55 4,600 4,600 4,400 5,100 22,440,000
20/09/2018 4,600 -4.60 ▼ -100.00 4,600 0 0 0 0
19/09/2018 4,600 0.30 ▲ 6.52 4,300 4,600 4,400 2,100 9,660,000
18/09/2018 4,300 0.00 ■■ 0.00 4,300 4,300 4,300 200 860,000
17/09/2018 4,300 -4.30 ▼ -100.00 4,300 0 0 0 0
14/09/2018 4,300 -4.30 ▼ -100.00 4,300 0 0 0 0
13/09/2018 4,300 -4.30 ▼ -100.00 4,300 0 0 0 0
12/09/2018 4,300 -4.30 ▼ -100.00 4,300 0 0 0 0
11/09/2018 4,300 0.00 ■■ 0.00 4,300 4,300 4,300 3,100 13,330,000
10/09/2018 4,300 -0.10 ▼ -2.33 4,400 4,300 4,300 1,200 5,160,000
07/09/2018 4,400 -4.40 ▼ -100.00 4,400 0 0 0 0
06/09/2018 4,400 -4.40 ▼ -100.00 4,400 0 0 0 0
05/09/2018 4,400 0.00 ■■ 0.00 4,400 4,500 4,400 4,700 20,680,000
04/09/2018 4,400 -0.20 ▼ -4.55 4,600 4,400 4,400 1,600 7,040,000
31/08/2018 4,600 0.20 ▲ 4.35 4,400 4,600 4,400 800 3,680,000
30/08/2018 4,400 0.00 ■■ 0.00 4,400 4,500 4,400 4,400 19,360,000
29/08/2018 4,400 -0.10 ▼ -2.27 4,500 4,400 4,400 100 440,000
28/08/2018 4,500 -0.10 ▼ -2.22 4,500 4,500 4,500 3,100 13,950,000
27/08/2018 4,600 0.10 ▲ 2.17 4,500 4,600 4,500 600 2,760,000
24/08/2018 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 300 1,350,000
23/08/2018 4,500 0.10 ▲ 2.22 4,400 4,500 4,500 4,300 19,350,000
22/08/2018 4,400 0.00 ■■ 0.00 4,400 4,500 4,400 1,400 6,160,000
21/08/2018 4,400 0.10 ▲ 2.27 4,300 4,400 4,400 300 1,320,000
20/08/2018 4,300 -0.20 ▼ -4.65 4,500 4,300 4,300 2,800 12,040,000
17/08/2018 4,500 -4.50 ▼ -100.00 4,500 0 0 0 0
16/08/2018 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 500 2,250,000
15/08/2018 4,500 -0.30 ▼ -6.67 4,800 4,500 4,500 2,200 9,900,000
14/08/2018 4,800 -4.80 ▼ -100.00 4,800 0 0 0 0
13/08/2018 4,800 -4.80 ▼ -100.00 4,800 0 0 0 0
10/08/2018 4,800 -4.80 ▼ -100.00 4,800 0 0 0 0
09/08/2018 4,800 -4.80 ▼ -100.00 4,800 0 0 0 0
08/08/2018 4,800 -4.80 ▼ -100.00 4,800 0 0 0 0
07/08/2018 4,800 -4.80 ▼ -100.00 4,800 0 0 0 0
06/08/2018 4,800 -4.80 ▼ -100.00 4,800 0 0 0 0
03/08/2018 4,800 -4.80 ▼ -100.00 4,800 0 0 0 0
02/08/2018 4,800 -4.80 ▼ -100.00 4,800 0 0 0 0
01/08/2018 4,800 -4.80 ▼ -100.00 4,800 0 0 0 0
31/07/2018 4,800 -4.80 ▼ -100.00 4,800 0 0 0 0
30/07/2018 4,800 -4.80 ▼ -100.00 4,800 0 0 0 0
27/07/2018 4,800 -4.80 ▼ -100.00 4,800 0 0 0 0
26/07/2018 4,800 -4.80 ▼ -100.00 4,800 0 0 0 0
25/07/2018 4,800 -4.80 ▼ -100.00 4,800 0 0 0 0
24/07/2018 4,800 0.00 ■■ 0.00 4,800 4,800 4,800 100 480,000
23/07/2018 4,800 -4.80 ▼ -100.00 4,800 0 0 0 0
20/07/2018 4,800 -4.80 ▼ -100.00 4,800 0 0 0 0
19/07/2018 4,800 -4.80 ▼ -100.00 4,800 0 0 0 0
18/07/2018 4,800 -4.80 ▼ -100.00 4,800 0 0 0 0
17/07/2018 4,800 -4.80 ▼ -100.00 4,800 0 0 0 0
16/07/2018 4,800 -4.80 ▼ -100.00 4,800 0 0 0 0
13/07/2018 4,800 0.00 ■■ 0.00 4,800 4,800 4,800 200 960,000
12/07/2018 4,800 -0.30 ▼ -6.25 5,100 4,800 4,800 1,100 5,280,000
11/07/2018 5,100 -5.10 ▼ -100.00 5,100 0 0 0 0
10/07/2018 5,100 -5.10 ▼ -100.00 5,100 0 0 0 0
09/07/2018 5,100 -5.10 ▼ -100.00 5,100 0 0 0 0
06/07/2018 5,100 0.00 ■■ 0.00 5,100 5,100 4,700 300 1,530,000
05/07/2018 5,100 -5.10 ▼ -100.00 5,100 0 0 0 0
04/07/2018 5,100 -5.10 ▼ -100.00 5,100 0 0 0 0
03/07/2018 5,100 -5.10 ▼ -100.00 5,100 0 0 0 0
29/06/2018 5,100 -5.10 ▼ -100.00 5,100 0 0 0 0
28/06/2018 5,100 -5.10 ▼ -100.00 5,100 0 0 0 0
27/06/2018 5,100 -5.10 ▼ -100.00 5,100 0 0 0 0
26/06/2018 5,100 -5.10 ▼ -100.00 5,100 0 0 0 0
25/06/2018 5,100 -0.20 ▼ -3.92 5,300 5,100 5,100 100 510,000
22/06/2018 5,300 -5.30 ▼ -100.00 5,300 0 0 0 0
21/06/2018 5,300 -5.30 ▼ -100.00 5,300 0 0 0 0
20/06/2018 5,300 -5.30 ▼ -100.00 5,300 0 0 0 0
19/06/2018 5,300 -5.30 ▼ -100.00 5,300 0 0 0 0
18/06/2018 5,300 -5.30 ▼ -100.00 5,300 0 0 0 0
15/06/2018 5,300 -5.30 ▼ -100.00 5,300 0 0 0 0
14/06/2018 5,300 -5.30 ▼ -100.00 5,300 0 0 0 0
13/06/2018 5,300 -5.30 ▼ -100.00 5,300 0 0 0 0
12/06/2018 5,300 0.20 ▲ 3.77 5,100 5,300 5,300 5,000 26,500,000
11/06/2018 5,100 -5.10 ▼ -100.00 5,100 0 0 0 0
08/06/2018 5,100 -5.10 ▼ -100.00 5,100 0 0 0 0
07/06/2018 5,100 -5.10 ▼ -100.00 5,100 0 0 0 0
06/06/2018 5,100 -5.10 ▼ -100.00 5,100 0 0 0 0
05/06/2018 5,100 -5.10 ▼ -100.00 5,100 0 0 0 0
04/06/2018 5,100 -5.10 ▼ -100.00 5,100 0 0 0 0
01/06/2018 5,100 -5.10 ▼ -100.00 5,100 0 0 0 0
31/05/2018 5,100 -5.10 ▼ -100.00 5,100 0 0 0 0
30/05/2018 5,100 -5.10 ▼ -100.00 5,100 0 0 0 0
29/05/2018 5,100 -5.10 ▼ -100.00 5,100 0 0 0 0
28/05/2018 5,100 -5.10 ▼ -100.00 5,100 0 0 0 0
25/05/2018 5,100 -5.10 ▼ -100.00 5,100 0 0 0 0
24/05/2018 5,100 -5.10 ▼ -100.00 5,100 0 0 0 0
23/05/2018 5,100 -5.10 ▼ -100.00 5,100 0 0 0 0
22/05/2018 5,100 -5.10 ▼ -100.00 5,100 0 0 0 0
21/05/2018 5,100 -5.10 ▼ -100.00 5,100 0 0 0 0
18/05/2018 5,100 -5.10 ▼ -100.00 5,100 0 0 0 0
17/05/2018 5,100 -5.10 ▼ -100.00 5,100 0 0 0 0
16/05/2018 5,100 0.00 ■■ 0.00 5,100 5,100 5,100 300 1,530,000
15/05/2018 5,100 -5.10 ▼ -100.00 5,100 0 0 0 0
14/05/2018 5,100 -5.10 ▼ -100.00 5,100 0 0 0 0
11/05/2018 5,100 -5.10 ▼ -100.00 5,100 0 0 0 0
10/05/2018 5,100 0.10 ▲ 1.96 5,000 5,100 5,100 100 510,000
09/05/2018 5,000 -5.00 ▼ -100.00 5,000 0 0 0 0
08/05/2018 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 200 1,000,000
07/05/2018 5,000 -5.00 ▼ -100.00 5,000 0 0 0 0
04/05/2018 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 100 500,000
03/05/2018 5,000 -5.00 ▼ -100.00 5,000 0 0 0 0
02/05/2018 5,000 -5.00 ▼ -100.00 5,000 0 0 0 0
27/04/2018 5,000 -5.00 ▼ -100.00 5,000 0 0 0 0
26/04/2018 5,000 0.10 ▲ 2.00 4,900 5,000 4,900 300 1,500,000
24/04/2018 4,900 0.40 ▲ 8.16 4,500 4,900 4,500 9,600 47,040,000
23/04/2018 4,500 -0.10 ▼ -2.22 4,600 4,500 4,500 100 450,000
20/04/2018 4,600 0.00 ■■ 0.00 4,600 4,600 4,600 200 920,000
19/04/2018 4,600 0.10 ▲ 2.17 4,500 4,600 4,100 200 920,000
18/04/2018 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 100 450,000
13/04/2018 4,500 -4.50 ▼ -100.00 4,500 0 0 0 0
12/04/2018 4,500 -4.50 ▼ -100.00 4,500 0 0 0 0
11/04/2018 4,500 -4.50 ▼ -100.00 4,500 0 0 0 0
10/04/2018 4,500 -4.50 ▼ -100.00 4,500 0 0 0 0
09/04/2018 4,500 -4.50 ▼ -100.00 4,500 0 0 0 0
06/04/2018 4,500 -4.50 ▼ -100.00 4,500 0 0 0 0
05/04/2018 4,500 -0.50 ▼ -11.11 5,000 4,500 4,500 7,000 31,500,000
04/04/2018 5,000 0.30 ▲ 6.00 4,700 5,000 5,000 100 500,000
03/04/2018 4,700 -0.10 ▼ -2.13 4,800 4,700 4,700 22,000 103,400,000
02/04/2018 4,800 -0.20 ▼ -4.17 5,000 4,800 4,800 100 480,000
30/03/2018 5,000 -5.00 ▼ -100.00 5,000 0 0 0 0
29/03/2018 5,000 0.30 ▲ 6.00 4,700 5,000 5,000 2,700 13,500,000
28/03/2018 4,700 0.00 ■■ 0.00 4,700 4,700 4,700 100 470,000
27/03/2018 4,700 0.20 ▲ 4.26 4,500 4,700 4,700 2,200 10,340,000
26/03/2018 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 400 1,800,000
23/03/2018 4,500 -4.50 ▼ -100.00 4,500 0 0 0 0
22/03/2018 4,500 -4.50 ▼ -100.00 4,500 0 0 0 0
21/03/2018 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 1,200 5,400,000
20/03/2018 4,500 -0.30 ▼ -6.67 4,800 4,500 4,500 700 3,150,000
19/03/2018 4,800 -0.20 ▼ -4.17 5,000 5,000 4,800 15,500 74,400,000
16/03/2018 5,000 0.40 ▲ 8.00 4,600 5,000 4,600 800 4,000,000
15/03/2018 4,600 -4.60 ▼ -100.00 4,600 0 0 0 0
14/03/2018 4,600 -0.40 ▼ -8.70 5,000 4,600 4,600 3,500 16,100,000
13/03/2018 5,000 0.00 ■■ 0.00 5,000 5,000 4,500 300 1,500,000
12/03/2018 5,000 -5.00 ▼ -100.00 5,000 0 0 0 0
09/03/2018 5,000 0.20 ▲ 4.00 4,800 5,000 5,000 200 1,000,000
08/03/2018 4,800 -4.80 ▼ -100.00 4,800 0 0 0 0
07/03/2018 4,800 -0.30 ▼ -6.25 5,100 4,800 4,600 21,100 101,280,000
06/03/2018 5,100 0.30 ▲ 5.88 4,800 5,100 4,500 5,000 25,500,000
05/03/2018 4,800 -4.80 ▼ -100.00 4,800 0 0 0 0
02/03/2018 4,800 -0.50 ▼ -10.42 5,300 5,200 4,800 10,000 48,000,000
01/03/2018 5,300 -5.30 ▼ -100.00 5,300 0 0 0 0
28/02/2018 5,300 0.10 ▲ 1.89 5,200 5,300 4,700 25,000 132,500,000
27/02/2018 5,200 0.00 ■■ 0.00 5,200 5,200 4,700 700 3,640,000
26/02/2018 5,200 -5.20 ▼ -100.00 5,200 0 0 0 0
23/02/2018 5,200 -0.50 ▼ -9.62 5,700 5,300 5,200 3,500 18,200,000
22/02/2018 5,700 0.00 ■■ 0.00 5,700 5,700 5,700 1,100 6,270,000
21/02/2018 5,700 0.30 ▲ 5.26 5,400 5,700 5,000 7,600 43,320,000
13/02/2018 5,400 0.20 ▲ 3.70 5,200 5,400 5,400 100 540,000
12/02/2018 5,200 -5.20 ▼ -100.00 5,200 0 0 0 0
09/02/2018 5,200 -5.20 ▼ -100.00 5,200 0 0 0 0
08/02/2018 5,200 -5.20 ▼ -100.00 5,200 0 0 0 0
07/02/2018 5,200 -0.10 ▼ -1.92 5,300 5,200 5,200 100 520,000
06/02/2018 5,300 -5.30 ▼ -100.00 5,300 0 0 0 0
05/02/2018 5,300 -5.30 ▼ -100.00 5,300 0 0 0 0
02/02/2018 5,300 0.40 ▲ 7.55 4,900 5,300 5,300 200 1,060,000
01/02/2018 4,900 -4.90 ▼ -100.00 4,900 0 0 0 0
31/01/2018 4,900 -4.90 ▼ -100.00 4,900 0 0 0 0
30/01/2018 4,900 0.40 ▲ 8.16 4,500 4,900 4,900 100 490,000
29/01/2018 4,500 -4.50 ▼ -100.00 4,500 0 0 0 0
26/01/2018 4,500 -0.30 ▼ -6.67 4,800 5,200 4,500 400 1,800,000
25/01/2018 4,800 -4.80 ▼ -100.00 4,800 0 0 0 0
24/01/2018 4,800 0.20 ▲ 4.17 4,500 4,800 4,800 1,000 4,800,000
23/01/2018 4,600 0.10 ▲ 2.17 4,500 4,600 4,500 4,100 18,860,000
22/01/2018 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 400 1,800,000
19/01/2018 4,500 -0.40 ▼ -8.89 4,900 4,900 4,500 11,100 49,950,000
18/01/2018 4,900 0.40 ▲ 8.16 4,500 4,900 4,900 400 1,960,000
17/01/2018 4,500 -0.30 ▼ -6.67 4,800 4,500 4,500 200 900,000
16/01/2018 4,800 -4.80 ▼ -100.00 4,800 0 0 0 0
15/01/2018 4,800 -0.10 ▼ -2.08 4,900 4,800 4,800 1,000 4,800,000
12/01/2018 4,900 -4.90 ▼ -100.00 4,900 0 0 0 0
11/01/2018 4,900 0.40 ▲ 8.16 4,500 4,900 4,900 100 490,000
10/01/2018 4,500 0.00 ■■ 0.00 4,500 4,600 4,500 6,100 27,450,000
09/01/2018 4,500 -0.10 ▼ -2.22 4,600 4,500 4,500 300 1,350,000
08/01/2018 4,600 0.10 ▲ 2.17 4,500 4,600 4,600 1,000 4,600,000
05/01/2018 4,500 0.00 ■■ 0.00 4,500 4,700 4,500 3,100 13,950,000
04/01/2018 4,500 -0.20 ▼ -4.44 4,700 4,500 4,500 2,200 9,900,000
03/01/2018 4,700 0.20 ▲ 4.26 4,500 4,700 4,500 500 2,350,000
02/01/2018 4,500 0.00 ■■ 0.00 4,500 4,800 4,300 7,700 34,650,000
29/12/2017 4,500 -0.30 ▼ -6.67 4,800 4,500 4,500 100 450,000
28/12/2017 4,800 0.30 ▲ 6.25 4,500 4,800 4,400 2,100 10,080,000
27/12/2017 4,500 -0.30 ▼ -6.67 4,800 4,700 4,500 1,400 6,300,000
26/12/2017 4,800 0.20 ▲ 4.17 4,600 4,800 4,800 100 480,000
25/12/2017 4,600 0.20 ▲ 4.35 4,400 4,600 4,400 1,100 5,060,000
22/12/2017 4,400 -0.20 ▼ -4.55 4,600 4,400 4,400 1,400 6,160,000
21/12/2017 4,600 -0.20 ▼ -4.35 4,800 4,800 4,500 2,100 9,660,000
20/12/2017 4,800 -4.80 ▼ -100.00 4,800 0 0 0 0
19/12/2017 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 200 900,000
18/12/2017 4,700 0.00 ■■ 0.00 4,700 4,700 4,700 200 940,000
15/12/2017 4,800 0.00 ■■ 0.00 4,800 4,800 4,800 100 480,000
14/12/2017 4,800 -0.20 ▼ -4.17 5,000 4,800 4,800 4,000 19,200,000
13/12/2017 5,000 -0.10 ▼ -2.00 5,100 5,000 4,600 3,900 19,500,000
12/12/2017 5,100 0.10 ▲ 1.96 5,000 5,100 5,100 1,000 5,100,000
11/12/2017 5,000 -0.50 ▼ -10.00 5,500 5,000 5,000 5,200 26,000,000
08/12/2017 5,000 0.00 ■■ 0.00 5,000 5,000 4,500 4,200 21,000,000
07/12/2017 5,000 -5.00 ▼ -100.00 5,000 0 0 0 0
01/12/2017 5,500 0.00 ■■ 0.00 0 0 0 0 0
30/11/2017 5,500 0.10 ▲ 1.85 5,400 5,500 5,400 1,600 8,800,000
29/11/2017 5,400 0.00 ■■ 0.00 5,400 5,400 5,400 0 0
28/11/2017 5,400 0.30 ▲ 5.88 5,400 5,400 5,400 1,505 8,127,000
24/11/2017 5,000 -0.40 ▼ -7.41 5,500 5,500 5,000 900 4,500,000
23/11/2017 5,400 -0.60 ▼ -10.00 5,400 5,500 5,400 4,402 23,770,800
22/11/2017 6,000 -0.40 ▼ -6.25 6,000 6,000 6,000 1,600 9,600,000
21/11/2017 6,400 0.00 ■■ 0.00 6,400 6,400 6,400 0 0
17/11/2017 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 0 0
16/11/2017 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 0 0
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 0.00 ■■ 0.00 6,500 6,500 6,500 0 0
10/11/2017 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 0 0
09/11/2017 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 0 0
08/11/2017 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 0 0
07/11/2017 6,500 0.50 ▲ 8.33 5,400 6,500 5,400 12,600 81,900,000
06/11/2017 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 0 0
03/11/2017 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 5 30,000
02/11/2017 6,000 0.10 ▲ 1.69 6,000 6,000 6,000 100 600,000
01/11/2017 5,900 0.00 ■■ 0.00 5,900 5,900 5,900 0 0
31/10/2017 5,900 0.00 ■■ 0.00 5,900 5,900 5,900 0 0
30/10/2017 5,900 0.00 ■■ 0.00 5,400 5,900 5,400 500 2,950,000
27/10/2017 5,900 0.00 ■■ 0.00 5,900 5,900 5,900 0 0
26/10/2017 5,900 0.00 ■■ 0.00 5,900 5,900 5,900 0 0
25/10/2017 5,900 0.00 ■■ 0.00 5,900 5,900 5,900 0 0
24/10/2017 5,900 0.00 ■■ 0.00 5,900 5,900 5,900 0 0
23/10/2017 5,900 0.40 ▲ 7.27 5,000 5,900 5,000 300 1,770,000
20/10/2017 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 0 0
19/10/2017 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 0 0
18/10/2017 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 2,700 14,850,000
17/10/2017 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 0 0
16/10/2017 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 0 0
13/10/2017 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 0 0
12/10/2017 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 1,700 9,350,000
11/10/2017 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 0 0
10/10/2017 5,500 0.10 ▲ 1.85 5,500 5,500 5,500 1,000 5,500,000
09/10/2017 5,400 -0.60 ▼ -10.00 6,500 6,500 5,400 4,100 22,140,000
06/10/2017 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 0 0
05/10/2017 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 2,100 12,600,000
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 0 0
02/10/2017 6,000 0.50 ▲ 9.09 6,000 6,000 6,000 1,300 7,800,000
29/09/2017 5,500 -0.50 ▼ -8.33 5,500 5,500 5,500 200 1,100,000
28/09/2017 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 6,732 40,392,000
27/09/2017 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 18,900 113,400,000
26/09/2017 6,000 -0.30 ▼ -4.76 6,100 6,300 6,000 21,900 131,400,000
25/09/2017 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 0 0
22/09/2017 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 0 0
21/09/2017 6,300 -0.10 ▼ -1.56 6,300 6,300 6,300 800 5,040,000
20/09/2017 6,400 0.00 ■■ 0.00 6,400 6,400 6,400 5 32,000
19/09/2017 6,400 0.00 ■■ 0.00 6,400 6,400 6,400 0 0
18/09/2017 6,400 -0.50 ▼ -7.25 6,500 6,500 6,400 2,800 17,920,000
15/09/2017 6,900 0.50 ▲ 7.81 6,500 6,900 6,400 20,100 138,690,000
14/09/2017 6,400 0.00 ■■ 0.00 6,400 6,400 6,400 0 0
13/09/2017 6,400 0.40 ▲ 6.67 6,500 6,500 5,400 2,300 14,720,000
12/09/2017 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 0 0
11/09/2017 6,000 -0.40 ▼ -6.25 6,000 6,000 6,000 100 600,000
08/09/2017 6,400 -1.00 ▼ -13.51 7,300 7,300 6,400 200 1,280,000
07/09/2017 7,400 0.60 ▲ 8.82 6,800 7,400 6,800 1,900 14,060,000
06/09/2017 6,800 -0.20 ▼ -2.86 7,000 7,000 6,800 6,000 40,800,000
05/09/2017 7,000 -0.10 ▼ -1.41 7,100 7,100 7,000 2,100 14,700,000
01/09/2017 7,100 0.20 ▲ 2.90 7,100 7,100 7,100 4,100 29,110,000
31/08/2017 6,900 -0.20 ▼ -2.82 6,900 6,900 6,900 6,400 44,160,000
30/08/2017 7,100 0.00 ■■ 0.00 7,100 7,100 7,100 0 0
29/08/2017 7,100 0.00 ■■ 0.00 7,100 7,100 7,100 4,027 28,591,700
28/08/2017 7,100 0.00 ■■ 0.00 7,100 7,100 7,100 0 0
25/08/2017 7,100 0.00 ■■ 0.00 7,100 7,100 7,100 0 0
24/08/2017 7,100 0.30 ▲ 4.41 7,100 7,100 7,100 100 710,000
23/08/2017 6,800 0.00 ■■ 0.00 6,600 6,800 6,600 600 4,080,000
22/08/2017 6,800 0.00 ■■ 0.00 6,800 6,800 6,800 0 0
21/08/2017 6,800 0.30 ▲ 4.62 6,500 6,800 6,500 2,000 13,600,000
18/08/2017 6,500 -0.50 ▼ -7.14 6,800 6,800 6,500 6,100 39,650,000
17/08/2017 7,000 0.20 ▲ 2.94 7,000 7,000 7,000 1,100 7,700,000
16/08/2017 6,800 0.00 ■■ 0.00 6,800 6,800 6,800 400 2,720,000
15/08/2017 6,800 -0.30 ▼ -4.23 6,800 6,800 6,800 125 850,000
14/08/2017 7,100 0.00 ■■ 0.00 7,100 7,100 7,100 0 0
11/08/2017 7,100 0.00 ■■ 0.00 7,100 7,100 7,100 0 0
10/08/2017 7,100 0.00 ■■ 0.00 7,100 7,100 7,100 0 0
09/08/2017 7,100 0.00 ■■ 0.00 7,100 7,100 7,100 110 781,000
08/08/2017 7,100 0.10 ▲ 1.43 6,500 7,100 6,500 600 4,260,000
07/08/2017 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 6,100 42,700,000
04/08/2017 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 100 700,000
03/08/2017 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 0 0
02/08/2017 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 15 105,000
01/08/2017 7,000 0.10 ▲ 1.45 6,400 7,000 6,400 1,000 7,000,000
31/07/2017 6,900 0.10 ▲ 1.47 6,300 6,900 6,300 2,100 14,490,000
28/07/2017 6,800 0.20 ▲ 3.03 6,600 6,800 6,600 5,500 37,400,000
27/07/2017 6,600 0.00 ■■ 0.00 6,600 6,600 6,600 0 0
26/07/2017 6,600 0.00 ■■ 0.00 6,600 6,600 6,600 0 0
25/07/2017 6,600 0.00 ■■ 0.00 6,600 6,600 6,600 0 0
24/07/2017 6,600 -0.40 ▼ -5.71 7,000 7,000 6,600 2,734 18,044,400
21/07/2017 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 1,100 7,700,000
20/07/2017 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 0 0
19/07/2017 7,000 -0.70 ▼ -9.09 7,000 7,000 7,000 300 2,100,000
18/07/2017 7,700 0.00 ■■ 0.00 7,700 7,700 7,700 0 0
17/07/2017 7,700 0.00 ■■ 0.00 7,700 7,700 7,700 0 0
14/07/2017 7,700 0.10 ▲ 1.32 6,900 7,700 6,900 245 1,886,500
13/07/2017 7,600 -0.20 ▼ -2.56 7,700 7,700 7,600 600 4,560,000
12/07/2017 7,800 0.00 ■■ 0.00 7,800 7,800 7,800 0 0
11/07/2017 7,800 0.00 ■■ 0.00 7,800 7,800 7,800 0 0
10/07/2017 7,800 0.00 ■■ 0.00 7,800 7,800 7,800 0 0
07/07/2017 7,800 0.00 ■■ 0.00 7,800 7,800 7,800 0 0
06/07/2017 7,800 0.30 ▲ 4.00 7,100 7,800 7,100 300 2,340,000
05/07/2017 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 0 0
04/07/2017 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 0 0
03/07/2017 7,500 0.30 ▲ 4.17 7,400 7,500 7,400 56,300 422,250,000
30/06/2017 7,200 0.00 ■■ 0.00 7,200 7,200 7,200 0 0
29/06/2017 7,200 -0.50 ▼ -6.49 7,200 7,200 7,200 500 3,600,000
28/06/2017 7,700 0.00 ■■ 0.00 7,700 7,700 7,700 0 0
27/06/2017 7,700 0.00 ■■ 0.00 7,000 7,700 7,000 300 2,310,000
26/06/2017 7,700 0.00 ■■ 0.00 7,700 7,700 7,700 386 2,972,200
23/06/2017 7,700 0.10 ▲ 1.32 7,600 7,700 6,900 1,206 9,286,200
22/06/2017 7,600 0.00 ■■ 0.00 7,600 7,600 7,600 0 0
21/06/2017 7,600 0.00 ■■ 0.00 7,600 7,600 7,600 0 0
20/06/2017 7,600 0.00 ■■ 0.00 7,600 7,600 7,600 20 152,000
19/06/2017 7,600 0.40 ▲ 5.56 7,000 7,600 7,000 2,440 18,544,000
16/06/2017 7,200 -0.30 ▼ -4.00 7,300 7,300 7,200 400 2,880,000
15/06/2017 7,500 -0.10 ▼ -1.32 7,500 7,500 7,500 200 1,500,000
14/06/2017 7,600 0.40 ▲ 5.56 7,600 7,600 7,600 100 760,000
13/06/2017 7,200 0.00 ■■ 0.00 7,200 7,200 7,200 0 0
09/06/2017 7,200 0.00 ■■ 0.00 7,200 7,200 7,200 0 0
08/06/2017 7,200 -0.20 ▼ -2.70 7,800 7,800 7,200 4,600 33,120,000
07/06/2017 7,400 0.00 ■■ 0.00 7,400 7,400 7,400 0 0
06/06/2017 7,400 0.00 ■■ 0.00 7,400 7,400 7,400 0 0
05/06/2017 7,400 -0.50 ▼ -6.33 7,600 7,600 7,400 1,106 8,184,400
02/06/2017 7,900 0.10 ▲ 1.28 7,800 7,900 7,800 1,000 7,900,000
01/06/2017 7,800 0.10 ▲ 1.30 7,500 7,800 7,500 3,000 23,400,000
31/05/2017 7,700 0.20 ▲ 2.67 7,700 7,700 7,700 2,200 16,940,000
30/05/2017 7,500 0.10 ▲ 1.35 7,100 7,500 7,100 200 1,500,000
29/05/2017 7,400 -0.10 ▼ -1.33 7,400 7,400 7,400 1,100 8,140,000
26/05/2017 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 0 0
25/05/2017 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 0 0
24/05/2017 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 0 0
23/05/2017 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 0 0
22/05/2017 7,500 -0.40 ▼ -5.06 7,900 7,900 7,500 1,200 9,000,000
19/05/2017 7,900 0.40 ▲ 5.33 7,900 7,900 7,900 100 790,000
18/05/2017 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 0 0
17/05/2017 7,500 -0.40 ▼ -5.06 7,400 7,900 7,400 1,200 9,000,000
16/05/2017 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 5,220 41,238,000
15/05/2017 7,900 0.00 ■■ 0.00 7,200 7,900 7,200 600 4,740,000
09/05/2017 7,700 0.00 ■■ 0.00 7,700 7,700 7,700 0 0
08/05/2017 7,700 0.00 ■■ 0.00 7,700 7,700 7,700 0 0
05/05/2017 7,700 -0.70 ▼ -8.33 7,700 7,700 7,700 13,100 100,870,000
04/05/2017 8,400 0.40 ▲ 5.00 8,400 8,400 8,400 100 840,000
03/05/2017 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 20 160,000
28/04/2017 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 0 0
27/04/2017 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 0 0
26/04/2017 8,000 0.40 ▲ 5.26 7,800 8,000 7,800 200 1,600,000
25/04/2017 7,600 -0.80 ▼ -9.52 7,600 7,600 7,600 1,000 7,600,000
24/04/2017 8,400 0.30 ▲ 3.70 8,000 8,400 8,000 200 1,680,000
21/04/2017 8,100 -0.40 ▼ -4.71 8,200 8,500 8,100 1,300 10,530,000
20/04/2017 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 0 0
19/04/2017 8,500 -0.10 ▼ -1.16 8,100 8,500 7,800 400 3,400,000
18/04/2017 8,600 0.00 ■■ 0.00 7,800 8,600 7,800 1,100 9,460,000
17/04/2017 8,600 0.00 ■■ 0.00 8,200 8,600 8,200 3,100 26,660,000
14/04/2017 8,600 -0.30 ▼ -3.37 8,500 8,600 8,200 5,230 44,978,000
13/04/2017 8,900 0.40 ▲ 4.71 8,900 8,900 8,900 2,000 17,800,000
12/04/2017 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 0 0
11/04/2017 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 0 0
10/04/2017 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 0 0
07/04/2017 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 0 0
05/04/2017 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 0 0
04/04/2017 8,500 0.10 ▲ 1.19 8,500 8,500 8,500 100 850,000
03/04/2017 8,400 0.00 ■■ 0.00 8,400 8,400 8,400 0 0
31/03/2017 8,400 -0.10 ▼ -1.18 8,200 8,400 8,200 1,300 10,920,000
30/03/2017 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 0 0
29/03/2017 8,500 -0.10 ▼ -1.16 8,100 8,500 8,100 5,500 46,750,000
28/03/2017 8,600 0.00 ■■ 0.00 8,100 8,800 8,100 50,800 436,880,000
27/03/2017 8,600 -0.30 ▼ -3.37 8,100 8,600 8,100 4,200 36,120,000
24/03/2017 8,900 0.40 ▲ 4.71 8,000 8,900 8,000 27,900 248,310,000
23/03/2017 8,500 0.00 ■■ 0.00 7,800 8,500 7,800 500 4,250,000
22/03/2017 8,500 0.00 ■■ 0.00 8,000 8,500 8,000 7,200 61,200,000
21/03/2017 8,500 0.00 ■■ 0.00 8,000 8,500 8,000 600 5,100,000
20/03/2017 8,500 -0.30 ▼ -3.41 8,200 8,500 8,100 5,500 46,750,000
17/03/2017 8,800 0.00 ■■ 0.00 8,300 8,800 8,300 900 7,920,000
16/03/2017 8,800 0.20 ▲ 2.33 8,800 8,800 8,800 100 880,000
15/03/2017 8,600 0.00 ■■ 0.00 8,600 8,600 8,600 300 2,580,000
14/03/2017 8,600 0.30 ▲ 3.61 8,800 8,800 8,500 23,400 201,240,000
13/03/2017 8,300 -0.60 ▼ -6.74 8,900 8,900 8,300 1,200 9,960,000
10/03/2017 8,900 0.00 ■■ 0.00 8,600 8,900 8,600 5,900 52,510,000
09/03/2017 8,900 -0.20 ▼ -2.20 8,600 8,900 8,600 1,200 10,680,000
08/03/2017 9,100 0.00 ■■ 0.00 9,100 9,100 9,100 0 0
07/03/2017 9,100 0.00 ■■ 0.00 9,100 9,100 9,100 0 0
06/03/2017 9,100 0.10 ▲ 1.11 9,100 9,100 9,100 100 910,000
03/03/2017 9,000 0.10 ▲ 1.12 8,800 9,000 8,500 6,400 57,600,000
02/03/2017 8,900 0.30 ▲ 3.49 8,000 8,900 8,000 500 4,450,000
01/03/2017 8,600 0.00 ■■ 0.00 8,600 8,600 8,600 0 0
28/02/2017 8,600 0.00 ■■ 0.00 8,600 8,600 8,600 0 0
27/02/2017 8,600 0.00 ■■ 0.00 8,600 8,600 8,600 0 0
24/02/2017 8,600 0.00 ■■ 0.00 8,400 8,600 8,400 2,100 18,060,000
23/02/2017 8,600 -0.30 ▼ -3.37 8,600 8,600 8,500 18,800 161,680,000
22/02/2017 8,900 0.00 ■■ 0.00 8,100 8,900 8,100 600 5,340,000
21/02/2017 8,900 0.00 ■■ 0.00 8,600 8,900 8,600 1,500 13,350,000
20/02/2017 8,900 0.00 ■■ 0.00 8,600 9,000 8,600 10,600 94,340,000
17/02/2017 8,900 -0.10 ▼ -1.11 8,600 8,900 8,500 5,400 48,060,000
16/02/2017 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 0 0
15/02/2017 9,000 0.00 ■■ 0.00 8,100 9,300 8,100 3,300 29,700,000
14/02/2017 9,000 -0.20 ▼ -2.17 8,300 9,000 8,300 3,100 27,900,000
13/02/2017 9,200 0.30 ▲ 3.37 8,800 9,500 8,700 14,100 129,720,000
10/02/2017 8,900 -0.10 ▼ -1.11 8,100 8,900 8,100 2,500 22,250,000
09/02/2017 9,000 -0.50 ▼ -5.26 8,600 9,400 8,600 15,500 139,500,000
08/02/2017 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 0 0
07/02/2017 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 0 0
06/02/2017 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 0 0
03/02/2017 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 0 0
02/02/2017 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 100 950,000
25/01/2017 9,500 0.40 ▲ 4.40 8,500 9,500 8,500 7,800 74,100,000
24/01/2017 9,100 0.10 ▲ 1.11 8,500 9,100 8,500 800 7,280,000
23/01/2017 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 0 0
20/01/2017 9,000 0.10 ▲ 1.12 9,000 9,000 9,000 100 900,000
19/01/2017 8,900 0.00 ■■ 0.00 8,900 8,900 8,900 0 0
18/01/2017 8,900 0.40 ▲ 4.71 8,900 8,900 8,900 200 1,780,000
17/01/2017 8,500 -0.60 ▼ -6.59 8,500 8,500 8,500 300 2,550,000
16/01/2017 9,100 0.00 ■■ 0.00 9,100 9,100 9,100 0 0
13/01/2017 9,100 0.60 ▲ 7.06 9,100 9,100 9,100 100 910,000
12/01/2017 8,500 0.00 ■■ 0.00 8,000 8,500 8,000 1,900 16,150,000
11/01/2017 8,500 -0.20 ▼ -2.30 8,500 8,500 8,500 400 3,400,000
10/01/2017 8,700 -0.90 ▼ -9.38 8,700 8,700 8,700 8,900 77,430,000
09/01/2017 9,600 0.00 ■■ 0.00 9,600 9,600 9,600 0 0
06/01/2017 9,600 0.00 ■■ 0.00 9,600 9,600 9,600 0 0
05/01/2017 9,600 -0.20 ▼ -2.04 9,000 9,600 9,000 200 1,920,000
04/01/2017 9,800 0.00 ■■ 0.00 9,800 9,800 9,800 0 0
03/01/2017 9,800 0.00 ■■ 0.00 9,800 9,800 9,800 0 0
30/12/2016 9,800 0.30 ▲ 3.16 9,800 9,800 9,800 2,200 21,560,000
29/12/2016 9,500 -0.20 ▼ -2.06 8,800 9,500 8,800 3,200 30,400,000
28/12/2016 9,700 -0.40 ▼ -3.96 9,100 9,700 9,100 7,700 74,690,000
27/12/2016 10,100 0.00 ■■ 0.00 9,900 10,100 9,900 4,300 43,430,000
26/12/2016 10,100 0.80 ▲ 8.60 10,100 10,100 10,100 100 1,010,000
23/12/2016 9,300 0.00 ■■ 0.00 9,100 9,300 9,100 500 4,650,000
22/12/2016 9,300 0.30 ▲ 3.33 9,000 9,300 9,000 11,600 107,880,000
21/12/2016 9,000 0.00 ■■ 0.00 8,400 9,000 8,400 300 2,700,000
20/12/2016 9,000 -0.60 ▼ -6.25 8,700 9,100 8,700 8,600 77,400,000
19/12/2016 9,600 0.00 ■■ 0.00 9,600 9,600 9,600 0 0
16/12/2016 9,600 0.00 ■■ 0.00 9,600 9,600 9,600 0 0
15/12/2016 9,600 0.00 ■■ 0.00 9,600 9,600 9,600 0 0
14/12/2016 9,600 0.00 ■■ 0.00 9,600 9,600 9,600 0 0
13/12/2016 9,600 0.00 ■■ 0.00 9,600 9,600 9,600 0 0
12/12/2016 9,600 0.00 ■■ 0.00 8,700 9,600 8,700 600 5,760,000
09/12/2016 9,600 0.00 ■■ 0.00 9,600 9,600 9,600 0 0
08/12/2016 9,600 0.30 ▲ 3.23 9,600 9,600 9,600 100 960,000
07/12/2016 9,300 0.30 ▲ 3.33 9,300 9,300 9,300 100 930,000
06/12/2016 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 0 0
05/12/2016 9,000 -0.30 ▼ -3.23 9,000 9,000 9,000 6,700 60,300,000
02/12/2016 9,300 -0.30 ▼ -3.12 9,200 9,300 9,000 300 2,790,000
01/12/2016 9,600 0.40 ▲ 4.35 8,500 9,600 8,500 300 2,880,000
30/11/2016 9,200 0.00 ■■ 0.00 9,200 9,200 9,200 0 0
29/11/2016 9,200 0.00 ■■ 0.00 9,200 9,200 9,200 0 0
28/11/2016 9,200 0.00 ■■ 0.00 9,200 9,200 9,200 0 0
25/11/2016 9,200 0.00 ■■ 0.00 8,500 9,200 8,500 600 5,520,000
24/11/2016 9,200 -0.20 ▼ -2.13 8,700 9,200 8,700 900 8,280,000
23/11/2016 9,400 0.00 ■■ 0.00 9,200 9,400 9,200 800 7,520,000
22/11/2016 9,400 0.20 ▲ 2.17 9,400 9,400 9,400 100 940,000
21/11/2016 9,200 0.00 ■■ 0.00 9,200 9,200 9,200 0 0
18/11/2016 9,200 0.00 ■■ 0.00 8,600 9,200 8,600 11,100 102,120,000
17/11/2016 9,200 0.00 ■■ 0.00 9,200 9,200 9,200 0 0
16/11/2016 9,200 -0.40 ▼ -4.17 8,800 9,400 8,700 8,200 75,440,000
15/11/2016 9,600 0.00 ■■ 0.00 9,600 9,600 9,600 0 0
14/11/2016 9,600 0.00 ■■ 0.00 9,600 9,600 9,600 0 0
11/11/2016 9,600 0.10 ▲ 1.05 9,800 9,800 9,000 1,200 11,520,000
10/11/2016 9,500 0.10 ▲ 1.06 8,500 9,500 8,500 1,100 10,450,000
09/11/2016 9,400 0.00 ■■ 0.00 8,500 9,400 8,500 4,900 46,060,000
08/11/2016 9,400 -0.30 ▼ -3.09 8,800 9,400 8,800 300 2,820,000
07/11/2016 9,700 0.30 ▲ 3.19 9,700 9,700 9,700 100 970,000
04/11/2016 9,400 0.00 ■■ 0.00 9,400 9,400 9,400 0 0
03/11/2016 9,400 -0.10 ▼ -1.05 8,700 9,400 8,600 1,300 12,220,000
02/11/2016 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 0 0
01/11/2016 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 0 0
31/10/2016 9,500 0.00 ■■ 0.00 8,600 9,500 8,600 800 7,600,000
28/10/2016 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 0 0
27/10/2016 9,500 -0.30 ▼ -3.06 8,900 9,500 8,900 600 5,700,000
26/10/2016 9,800 0.00 ■■ 0.00 9,800 9,800 9,800 0 0
25/10/2016 9,800 0.00 ■■ 0.00 9,800 9,800 9,800 0 0
24/10/2016 9,800 0.00 ■■ 0.00 9,800 9,800 9,800 100 980,000
21/10/2016 9,800 -0.10 ▼ -1.01 9,000 9,800 9,000 200 1,960,000
20/10/2016 9,900 0.00 ■■ 0.00 9,900 9,900 9,900 0 0
19/10/2016 9,900 0.00 ■■ 0.00 9,900 9,900 9,900 0 0
18/10/2016 9,900 0.50 ▲ 5.32 8,500 9,900 8,500 1,600 15,840,000
17/10/2016 9,400 0.00 ■■ 0.00 9,400 9,400 9,400 0 0
14/10/2016 9,400 -0.10 ▼ -1.05 8,600 9,400 8,600 200 1,880,000
13/10/2016 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 0 0
12/10/2016 9,500 0.20 ▲ 2.15 9,500 9,500 9,500 100 950,000
11/10/2016 9,300 -0.20 ▼ -2.11 8,600 9,300 8,600 500 4,650,000
10/10/2016 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 2,000 19,000,000
07/10/2016 9,500 0.00 ■■ 0.00 8,600 9,500 8,600 1,300 12,350,000
06/10/2016 9,500 0.00 ■■ 0.00 8,700 9,500 8,700 300 2,850,000
05/10/2016 9,500 0.00 ■■ 0.00 9,000 9,500 9,000 300 2,850,000
04/10/2016 9,500 0.00 ■■ 0.00 9,300 9,600 8,700 1,000 9,500,000
03/10/2016 9,500 -0.30 ▼ -3.06 10,700 10,700 8,900 4,500 42,750,000
30/09/2016 9,800 -0.20 ▼ -2.00 9,000 9,800 9,000 200 1,960,000
29/09/2016 10,000 0.30 ▲ 3.09 9,000 10,000 9,000 2,300 23,000,000
28/09/2016 9,700 -0.20 ▼ -2.02 9,100 9,800 9,000 9,500 92,150,000
27/09/2016 9,900 0.00 ■■ 0.00 9,900 9,900 9,900 0 0
26/09/2016 9,900 -0.10 ▼ -1.00 9,000 9,900 9,000 500 4,950,000
23/09/2016 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 0 0
22/09/2016 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 10 100,000
21/09/2016 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 10 100,000
20/09/2016 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 0 0
19/09/2016 10,000 0.20 ▲ 2.04 10,000 10,000 10,000 100 1,000,000
16/09/2016 9,800 0.00 ■■ 0.00 10,200 10,200 8,900 2,700 26,460,000
15/09/2016 9,800 -0.20 ▼ -2.00 9,000 9,800 9,000 9,100 89,180,000
14/09/2016 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 0 0
13/09/2016 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 100 1,000,000
12/09/2016 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 0 0
09/09/2016 10,000 0.10 ▲ 1.01 9,900 10,000 9,900 13,200 132,000,000
08/09/2016 9,900 0.00 ■■ 0.00 9,900 9,900 9,900 0 0
07/09/2016 9,900 -0.10 ▼ -1.00 9,900 9,900 9,000 1,100 10,890,000
06/09/2016 10,000 0.00 ■■ 0.00 9,600 10,000 9,600 500 5,000,000
05/09/2016 10,000 0.80 ▲ 8.70 8,300 10,000 8,300 400 4,000,000
01/09/2016 9,200 -1.00 ▼ -9.80 9,200 9,200 9,200 300 2,760,000
31/08/2016 10,200 0.50 ▲ 5.15 9,000 10,200 9,000 10,200 104,040,000
30/08/2016 9,700 0.00 ■■ 0.00 9,700 9,700 9,700 0 0
29/08/2016 9,700 0.00 ■■ 0.00 9,700 9,700 9,700 0 0
26/08/2016 9,700 -0.10 ▼ -1.02 9,000 9,700 9,000 600 5,820,000
25/08/2016 9,800 -0.40 ▼ -3.92 9,200 9,800 9,200 1,500 14,700,000
24/08/2016 10,200 0.70 ▲ 7.37 10,200 10,200 10,200 100 1,020,000
23/08/2016 9,500 0.00 ■■ 0.00 9,200 9,500 9,200 9,000 85,500,000
22/08/2016 9,500 -0.20 ▼ -2.06 9,000 10,300 9,000 4,700 44,650,000
19/08/2016 9,700 0.00 ■■ 0.00 9,700 9,700 9,700 0 0
18/08/2016 9,700 -0.30 ▼ -3.00 9,200 9,700 9,200 5,800 56,260,000
17/08/2016 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 0 0
16/08/2016 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 0 0
15/08/2016 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 0 0
12/08/2016 10,000 -0.30 ▼ -2.91 9,900 10,000 9,900 1,300 13,000,000
11/08/2016 10,300 0.00 ■■ 0.00 9,300 10,300 9,300 315 3,244,500
10/08/2016 10,300 0.00 ■■ 0.00 10,300 10,300 10,300 0 0
09/08/2016 10,300 0.00 ■■ 0.00 10,300 10,300 10,300 0 0
08/08/2016 10,300 0.80 ▲ 8.42 10,400 10,400 10,300 200 2,060,000
05/08/2016 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 0 0
04/08/2016 9,500 -0.20 ▼ -2.06 10,200 10,200 9,500 5,105 48,497,500
03/08/2016 9,700 0.00 ■■ 0.00 9,700 9,700 9,700 0 0
02/08/2016 9,700 -0.60 ▼ -5.83 9,700 9,700 9,700 200 1,940,000
01/08/2016 10,300 0.00 ■■ 0.00 10,300 10,300 10,300 500 5,150,000
29/07/2016 10,300 0.00 ■■ 0.00 10,300 10,300 10,300 0 0
28/07/2016 10,300 -0.10 ▼ -0.96 9,800 10,500 9,800 500 5,150,000
27/07/2016 10,400 0.20 ▲ 1.96 10,400 10,400 10,400 100 1,040,000
26/07/2016 10,200 -0.20 ▼ -1.92 9,800 10,200 9,800 600 6,120,000
25/07/2016 10,400 0.10 ▲ 0.97 11,000 11,000 9,900 13,200 137,280,000
22/07/2016 10,300 -0.10 ▼ -0.96 10,300 10,300 10,300 200 2,060,000
21/07/2016 10,400 0.00 ■■ 0.00 10,800 11,400 10,400 6,700 69,680,000
20/07/2016 10,400 -0.10 ▼ -0.95 9,700 10,400 9,700 5,100 53,040,000
19/07/2016 10,500 -0.10 ▼ -0.94 10,500 10,500 10,500 100 1,050,000
18/07/2016 10,600 0.90 ▲ 9.28 10,000 10,600 10,000 1,535 16,271,000
15/07/2016 9,700 0.00 ■■ 0.00 9,800 9,800 9,700 8,950 86,815,000
14/07/2016 9,700 -0.30 ▼ -3.00 9,700 9,700 9,700 1,300 12,610,000
13/07/2016 10,000 0.10 ▲ 1.01 10,100 10,100 9,600 58,400 584,000,000
12/07/2016 9,900 0.10 ▲ 1.02 9,800 9,900 9,800 14,100 139,590,000
11/07/2016 9,800 -0.10 ▼ -1.01 9,800 10,300 9,800 23,200 227,360,000
08/07/2016 9,900 0.90 ▲ 10.00 9,100 9,900 9,100 76,800 760,320,000
07/07/2016 9,000 0.00 ■■ 0.00 8,800 9,100 8,800 6,300 56,700,000
06/07/2016 9,000 -0.40 ▼ -4.26 9,000 9,000 9,000 5,800 52,200,000
05/07/2016 9,400 0.00 ■■ 0.00 9,400 9,400 9,400 0 0
04/07/2016 9,400 -0.10 ▼ -1.05 9,000 9,400 8,600 5,190 48,786,000
01/07/2016 9,500 0.70 ▲ 7.95 9,500 9,500 9,500 100 950,000
30/06/2016 8,800 -0.80 ▼ -8.33 9,000 9,000 8,800 6,300 55,440,000
29/06/2016 9,600 -0.40 ▼ -4.00 9,000 9,600 9,000 500 4,800,000
28/06/2016 10,000 0.90 ▲ 9.89 10,000 10,000 10,000 100 1,000,000
27/06/2016 9,100 0.30 ▲ 3.41 9,500 9,500 8,900 3,800 34,580,000
24/06/2016 8,800 0.40 ▲ 4.76 8,400 8,800 8,400 9,900 87,120,000
23/06/2016 8,400 0.70 ▲ 9.09 8,000 8,400 8,000 3,100 26,040,000
22/06/2016 7,700 -0.80 ▼ -9.41 7,700 7,700 7,700 1,000 7,700,000
21/06/2016 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 0 0
20/06/2016 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 0 0
17/06/2016 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 0 0
16/06/2016 8,500 -0.10 ▼ -1.16 8,500 8,500 8,500 200 1,700,000
15/06/2016 8,600 -0.10 ▼ -1.15 8,600 8,600 8,600 300 2,580,000
14/06/2016 8,700 0.00 ■■ 0.00 8,700 8,700 8,700 100 870,000
13/06/2016 8,700 0.00 ■■ 0.00 8,700 8,700 8,700 0 0
10/06/2016 8,700 0.20 ▲ 2.35 8,700 8,700 8,700 200 1,740,000
09/06/2016 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 0 0
08/06/2016 8,500 0.50 ▲ 6.25 8,500 8,500 8,500 100 850,000
07/06/2016 8,000 0.30 ▲ 3.90 8,400 8,400 8,000 3,400 27,200,000
06/06/2016 7,700 -0.70 ▼ -8.33 8,400 8,600 7,700 20,100 154,770,000
03/06/2016 8,400 0.20 ▲ 2.44 8,400 8,400 8,400 100 840,000
02/06/2016 8,200 0.00 ■■ 0.00 8,200 8,400 8,200 5,000 41,000,000
01/06/2016 8,200 -0.20 ▼ -2.38 8,400 8,400 8,200 1,600 13,120,000
31/05/2016 8,400 0.00 ■■ 0.00 8,400 8,400 8,400 0 0
30/05/2016 8,400 0.00 ■■ 0.00 8,400 8,400 8,400 0 0
27/05/2016 8,400 0.00 ■■ 0.00 8,400 8,400 8,400 0 0
26/05/2016 8,400 0.00 ■■ 0.00 8,400 8,400 8,400 0 0
25/05/2016 8,400 0.00 ■■ 0.00 8,400 8,400 8,400 0 0
24/05/2016 8,400 0.00 ■■ 0.00 8,400 8,400 8,400 0 0
23/05/2016 8,400 0.00 ■■ 0.00 8,400 8,400 8,400 0 0
20/05/2016 8,400 -0.10 ▼ -1.18 8,100 8,400 7,900 2,100 17,640,000
19/05/2016 8,500 0.10 ▲ 1.19 8,500 8,500 8,500 130 1,105,000
18/05/2016 8,400 -0.10 ▼ -1.18 8,400 8,400 8,400 700 5,880,000
17/05/2016 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 100 850,000
16/05/2016 8,500 0.00 ■■ 0.00 7,700 8,500 7,700 33,900 288,150,000
13/05/2016 8,500 0.50 ▲ 6.25 8,000 8,500 8,000 200 1,700,000
12/05/2016 8,000 0.10 ▲ 1.27 8,000 8,000 7,900 2,610 20,880,000
11/05/2016 7,900 -0.70 ▼ -8.14 7,900 7,900 7,900 10,000 79,000,000
10/05/2016 8,600 0.00 ■■ 0.00 8,600 8,600 8,600 0 0
09/05/2016 8,600 0.00 ■■ 0.00 8,600 8,600 8,600 6,000 51,600,000
06/05/2016 8,600 0.00 ■■ 0.00 8,600 8,600 8,600 0 0
05/05/2016 8,600 0.00 ■■ 0.00 8,300 8,600 8,000 3,300 28,380,000
04/05/2016 8,600 0.40 ▲ 4.88 8,600 8,600 8,600 200 1,720,000
29/04/2016 8,200 0.10 ▲ 1.23 8,200 8,300 8,200 12,700 104,140,000
28/04/2016 8,100 0.00 ■■ 0.00 8,100 8,100 8,100 0 0
27/04/2016 8,100 -0.80 ▼ -8.99 8,100 8,100 8,100 1,600 12,960,000
26/04/2016 8,900 -0.20 ▼ -2.20 8,300 9,000 8,200 3,500 31,150,000
25/04/2016 9,100 0.00 ■■ 0.00 9,100 9,100 9,100 0 0
22/04/2016 9,100 0.50 ▲ 5.81 9,100 9,100 9,100 100 910,000
21/04/2016 8,600 0.40 ▲ 4.88 8,200 8,600 8,200 1,910 16,426,000
20/04/2016 8,200 0.00 ■■ 0.00 8,200 8,200 8,200 4,000 32,800,000
19/04/2016 8,200 0.10 ▲ 1.23 8,200 8,200 8,200 1,600 13,120,000
15/04/2016 8,100 -0.50 ▼ -5.81 8,100 8,100 8,100 400 3,240,000
14/04/2016 8,600 -0.10 ▼ -1.15 8,100 8,600 8,000 2,000 17,200,000
13/04/2016 8,700 0.00 ■■ 0.00 8,700 8,700 8,700 0 0
12/04/2016 8,700 0.00 ■■ 0.00 8,700 8,700 8,700 0 0
11/04/2016 8,700 0.00 ■■ 0.00 8,700 8,700 8,700 0 0
08/04/2016 8,700 0.00 ■■ 0.00 8,600 8,700 8,600 1,200 10,440,000
07/04/2016 8,700 0.00 ■■ 0.00 8,700 8,700 8,700 0 0
06/04/2016 8,700 0.40 ▲ 4.82 8,700 8,700 8,700 100 870,000
05/04/2016 8,300 -0.60 ▼ -6.74 8,300 8,300 8,300 2,200 18,260,000
04/04/2016 8,900 0.00 ■■ 0.00 8,900 8,900 8,900 0 0
01/04/2016 8,900 0.00 ■■ 0.00 8,900 8,900 8,900 0 0
31/03/2016 8,900 0.00 ■■ 0.00 8,200 8,900 8,200 13,000 115,700,000
30/03/2016 8,900 0.00 ■■ 0.00 8,900 8,900 8,900 0 0
29/03/2016 8,900 0.00 ■■ 0.00 8,600 8,900 8,600 5,300 47,170,000
28/03/2016 8,900 0.00 ■■ 0.00 8,900 8,900 8,900 0 0
25/03/2016 8,900 0.30 ▲ 3.49 8,900 8,900 8,900 100 890,000
24/03/2016 8,600 -0.10 ▼ -1.15 8,600 8,600 8,600 100 860,000
23/03/2016 8,700 -0.20 ▼ -2.25 8,700 8,700 8,700 100 870,000
22/03/2016 8,900 0.00 ■■ 0.00 8,900 8,900 8,900 0 0
21/03/2016 8,900 0.00 ■■ 0.00 8,600 8,900 8,500 4,300 38,270,000
18/03/2016 8,900 0.00 ■■ 0.00 8,900 8,900 8,900 100 890,000
17/03/2016 8,900 0.00 ■■ 0.00 8,900 8,900 8,900 500 4,450,000
16/03/2016 8,900 0.00 ■■ 0.00 8,900 8,900 8,900 40 356,000
15/03/2016 8,900 0.00 ■■ 0.00 8,800 8,900 8,800 400 3,560,000
14/03/2016 8,900 0.00 ■■ 0.00 8,900 8,900 8,900 13,100 116,590,000
11/03/2016 8,900 0.00 ■■ 0.00 8,900 8,900 8,900 3,600 32,040,000
10/03/2016 8,900 0.00 ■■ 0.00 9,600 9,600 8,900 5,000 44,500,000
09/03/2016 8,900 0.00 ■■ 0.00 8,900 8,900 8,900 2,800 24,920,000
08/03/2016 8,900 0.10 ▲ 1.14 8,900 8,900 8,800 13,300 118,370,000
07/03/2016 8,800 -0.10 ▼ -1.12 8,800 8,800 8,800 6,000 52,800,000
04/03/2016 8,900 0.00 ■■ 0.00 8,900 8,900 8,900 0 0
03/03/2016 8,900 -0.40 ▼ -4.30 8,900 8,900 8,900 5,200 46,280,000
02/03/2016 9,300 0.00 ■■ 0.00 9,300 9,300 9,300 0 0
01/03/2016 9,300 0.80 ▲ 9.41 8,200 9,300 8,200 13,700 127,410,000
29/02/2016 8,500 -0.40 ▼ -4.49 8,500 8,500 8,500 900 7,650,000
26/02/2016 8,900 0.00 ■■ 0.00 8,900 8,900 8,900 0 0
25/02/2016 8,900 0.00 ■■ 0.00 8,900 8,900 8,900 0 0
24/02/2016 8,900 0.00 ■■ 0.00 8,900 8,900 8,900 0 0
23/02/2016 8,900 0.80 ▲ 9.88 8,900 8,900 8,900 100 890,000
22/02/2016 8,100 -0.60 ▼ -6.90 8,100 8,100 8,100 500 4,050,000
19/02/2016 8,700 0.70 ▲ 8.75 8,700 8,700 8,700 100 870,000
18/02/2016 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 1,600 12,800,000
17/02/2016 8,000 0.00 ■■ 0.00 8,100 8,100 8,000 3,100 24,800,000
16/02/2016 8,000 0.00 ■■ 0.00 8,700 8,700 8,000 4,000 32,000,000
15/02/2016 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 0 0
05/02/2016 8,000 -0.80 ▼ -9.09 8,900 8,900 8,000 200 1,600,000
04/02/2016 8,800 0.80 ▲ 10.00 8,800 8,800 8,800 100 880,000
03/02/2016 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 500 4,000,000
02/02/2016 8,000 0.60 ▲ 8.11 8,000 8,000 8,000 200 1,600,000
01/02/2016 7,400 -0.60 ▼ -7.50 7,400 7,400 7,400 100 740,000
29/01/2016 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 0 0
28/01/2016 8,000 -0.70 ▼ -8.05 9,500 9,500 8,000 200 1,600,000
27/01/2016 8,700 -0.50 ▼ -5.43 8,300 8,700 8,300 2,000 17,400,000
26/01/2016 9,200 0.00 ■■ 0.00 9,200 9,200 9,200 0 0
25/01/2016 9,200 0.70 ▲ 8.24 9,200 9,200 9,200 100 920,000
22/01/2016 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 0 0
21/01/2016 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 500 4,250,000
20/01/2016 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 9,000 76,500,000
19/01/2016 8,500 0.00 ■■ 0.00 8,600 8,600 8,500 2,800 23,800,000
18/01/2016 8,500 0.00 ■■ 0.00 8,800 9,000 8,500 1,600 13,600,000
15/01/2016 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 0 0
14/01/2016 8,500 -0.10 ▼ -1.16 8,500 8,500 8,500 2,000 17,000,000
13/01/2016 8,600 0.00 ■■ 0.00 8,600 8,600 8,600 0 0
12/01/2016 8,600 0.00 ■■ 0.00 8,600 8,600 8,600 0 0
11/01/2016 8,600 0.00 ■■ 0.00 8,600 8,600 8,600 2,000 17,200,000
08/01/2016 8,600 0.00 ■■ 0.00 8,600 8,600 8,600 0 0
07/01/2016 8,600 -0.30 ▼ -3.37 8,600 8,600 8,600 13,200 113,520,000
06/01/2016 8,900 0.00 ■■ 0.00 8,900 8,900 8,900 0 0
05/01/2016 8,900 -0.10 ▼ -1.11 8,900 8,900 8,900 2,000 17,800,000
04/01/2016 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 0 0
31/12/2015 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 0 0
30/12/2015 9,000 0.30 ▲ 3.45 8,400 9,000 8,400 200 1,800,000
29/12/2015 8,700 0.40 ▲ 4.82 8,900 8,900 8,300 1,200 10,440,000
28/12/2015 8,300 0.00 ■■ 0.00 8,300 8,300 8,300 5,000 41,500,000
25/12/2015 8,300 -0.70 ▼ -7.78 8,200 8,300 8,200 30,000 249,000,000
24/12/2015 9,000 -0.10 ▼ -1.10 8,600 9,000 8,600 1,100 9,900,000
23/12/2015 9,100 0.00 ■■ 0.00 9,100 9,100 9,100 0 0
22/12/2015 9,100 0.00 ■■ 0.00 9,100 9,100 9,100 0 0
21/12/2015 9,100 0.50 ▲ 5.81 9,100 9,100 9,100 100 910,000
18/12/2015 8,600 0.00 ■■ 0.00 8,600 8,700 8,600 4,000 34,400,000
17/12/2015 8,600 0.00 ■■ 0.00 9,300 9,300 8,600 300 2,580,000
16/12/2015 8,600 -0.30 ▼ -3.37 8,700 8,700 8,600 1,300 11,180,000
15/12/2015 8,900 0.00 ■■ 0.00 8,900 8,900 8,900 0 0
14/12/2015 8,900 0.00 ■■ 0.00 8,900 8,900 8,900 0 0
11/12/2015 8,900 0.00 ■■ 0.00 8,900 8,900 8,900 7,250 64,525,000
10/12/2015 8,900 0.00 ■■ 0.00 8,900 8,900 8,900 0 0
09/12/2015 8,900 0.00 ■■ 0.00 8,900 8,900 8,900 53,000 471,700,000
08/12/2015 8,900 0.00 ■■ 0.00 8,900 8,900 8,900 0 0
07/12/2015 8,900 -0.10 ▼ -1.11 8,300 8,900 8,300 600 5,340,000
04/12/2015 9,000 0.70 ▲ 8.43 8,500 9,000 8,500 2,300 20,700,000
03/12/2015 8,300 -0.10 ▼ -1.19 8,300 8,300 8,300 600 4,980,000
02/12/2015 8,400 -0.10 ▼ -1.18 8,500 8,900 8,300 2,500 21,000,000
01/12/2015 8,500 0.00 ■■ 0.00 8,700 8,700 8,500 7,100 60,350,000
30/11/2015 8,500 -0.60 ▼ -6.59 8,500 8,500 8,500 500 4,250,000
27/11/2015 9,100 0.00 ■■ 0.00 9,100 9,100 9,100 0 0
26/11/2015 9,100 0.30 ▲ 3.41 9,000 9,200 8,700 6,700 60,970,000
25/11/2015 8,800 0.00 ■■ 0.00 8,800 8,800 8,800 0 0
24/11/2015 8,800 -0.20 ▼ -2.22 8,800 8,800 8,800 2,300 20,240,000
23/11/2015 9,000 0.00 ■■ 0.00 8,800 9,000 8,800 1,600 14,400,000
20/11/2015 9,000 0.10 ▲ 1.12 9,000 9,000 9,000 150 1,350,000
19/11/2015 8,900 -0.10 ▼ -1.11 8,700 9,000 8,700 9,000 80,100,000
18/11/2015 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 100 900,000
17/11/2015 9,000 -0.10 ▼ -1.10 8,800 9,000 8,800 600 5,400,000
16/11/2015 9,100 0.10 ▲ 1.11 8,800 9,100 8,800 2,100 19,110,000
13/11/2015 9,000 0.20 ▲ 2.27 9,000 9,000 8,800 4,100 36,900,000
12/11/2015 8,800 -0.20 ▼ -2.22 9,200 9,200 8,800 14,600 128,480,000
11/11/2015 9,000 0.50 ▲ 5.88 8,800 9,100 8,800 9,030 81,270,000
10/11/2015 8,500 -0.60 ▼ -6.59 8,500 8,500 8,500 3,500 29,750,000
09/11/2015 9,100 -0.10 ▼ -1.09 9,100 9,100 9,100 100 910,000
06/11/2015 9,200 0.20 ▲ 2.22 9,200 9,200 9,200 140 1,288,000
05/11/2015 9,000 0.60 ▲ 7.14 9,100 9,100 9,000 210 1,890,000
04/11/2015 8,400 0.60 ▲ 7.69 8,400 8,500 8,400 6,200 52,080,000
03/11/2015 7,800 -0.70 ▼ -8.24 8,500 8,600 7,800 20,840 162,552,000
02/11/2015 8,500 0.50 ▲ 6.25 8,000 8,600 8,000 1,500 12,750,000
30/10/2015 8,000 -0.40 ▼ -4.76 9,000 9,000 7,700 11,050 88,400,000
29/10/2015 8,400 0.70 ▲ 9.09 8,000 8,400 8,000 57,800 485,520,000
28/10/2015 7,700 -0.30 ▼ -3.75 7,800 8,100 7,700 13,400 103,180,000
27/10/2015 8,000 0.40 ▲ 5.26 7,600 8,000 7,600 8,000 64,000,000
26/10/2015 7,600 -0.30 ▼ -3.80 7,600 8,000 7,500 700 5,320,000
23/10/2015 7,900 0.40 ▲ 5.33 7,700 7,900 7,600 7,300 57,670,000
22/10/2015 7,500 -0.40 ▼ -5.06 7,500 7,600 7,500 7,600 57,000,000
21/10/2015 7,900 -0.50 ▼ -5.95 7,700 8,200 7,700 35,310 278,949,000
20/10/2015 8,400 0.20 ▲ 2.44 8,200 8,400 8,200 20,400 171,360,000
19/10/2015 8,200 -0.20 ▼ -2.38 8,400 8,400 8,200 7,400 60,680,000
16/10/2015 8,400 -0.10 ▼ -1.18 8,500 8,500 8,200 31,400 263,760,000
15/10/2015 8,500 -0.10 ▼ -1.16 8,600 8,600 8,500 4,500 38,250,000
14/10/2015 8,600 0.00 ■■ 0.00 8,600 8,600 8,600 0 0
13/10/2015 8,600 0.00 ■■ 0.00 8,600 8,600 8,600 0 0
12/10/2015 8,600 -0.10 ▼ -1.15 8,000 8,600 8,000 200 1,720,000
09/10/2015 8,700 -0.10 ▼ -1.14 8,700 8,700 8,700 200 1,740,000
08/10/2015 8,800 0.70 ▲ 8.64 8,900 8,900 8,200 1,800 15,840,000
07/10/2015 8,100 -0.10 ▼ -1.22 8,100 8,100 8,100 100 810,000
06/10/2015 8,200 -0.20 ▼ -2.38 8,600 9,000 8,200 2,300 18,860,000
05/10/2015 8,400 -0.70 ▼ -7.69 8,400 8,400 8,400 2,000 16,800,000
02/10/2015 9,100 0.20 ▲ 2.25 8,600 9,100 8,600 3,100 28,210,000
01/10/2015 8,900 0.00 ■■ 0.00 9,200 9,200 8,900 10,100 89,890,000
30/09/2015 8,900 0.00 ■■ 0.00 8,100 8,900 8,100 900 8,010,000
29/09/2015 8,900 0.30 ▲ 3.49 8,900 8,900 8,900 400 3,560,000
28/09/2015 8,600 0.00 ■■ 0.00 8,600 8,600 8,600 0 0
25/09/2015 8,600 -0.10 ▼ -1.15 8,600 8,600 8,600 500 4,300,000
24/09/2015 8,700 -0.10 ▼ -1.14 8,800 8,800 8,700 20,300 176,610,000
23/09/2015 8,800 0.00 ■■ 0.00 8,800 8,800 8,800 1,000 8,800,000
22/09/2015 8,800 -0.40 ▼ -4.35 8,800 8,800 8,800 14,100 124,080,000
21/09/2015 9,200 0.00 ■■ 0.00 9,200 9,200 9,200 0 0
18/09/2015 9,200 0.00 ■■ 0.00 8,800 9,200 8,800 3,100 28,520,000
17/09/2015 9,200 0.00 ■■ 0.00 9,200 9,200 9,200 0 0
16/09/2015 9,200 0.10 ▲ 1.10 8,500 9,200 8,500 1,100 10,120,000
15/09/2015 9,100 0.00 ■■ 0.00 9,100 9,100 9,100 0 0
14/09/2015 9,100 0.00 ■■ 0.00 9,100 9,100 9,100 0 0
11/09/2015 9,100 0.00 ■■ 0.00 9,100 9,100 9,100 0 0
10/09/2015 9,100 -0.30 ▼ -3.19 9,100 9,100 9,000 8,700 79,170,000
09/09/2015 9,400 0.00 ■■ 0.00 9,400 9,400 9,400 0 0
08/09/2015 9,400 0.00 ■■ 0.00 9,400 9,400 9,400 0 0
07/09/2015 9,400 0.00 ■■ 0.00 9,400 9,400 9,400 0 0
04/09/2015 9,400 0.10 ▲ 1.08 8,500 9,400 8,500 1,100 10,340,000
03/09/2015 9,300 0.00 ■■ 0.00 9,300 9,300 9,300 0 0
01/09/2015 9,300 0.00 ■■ 0.00 9,300 9,300 9,300 0 0
31/08/2015 9,300 0.00 ■■ 0.00 9,300 9,300 9,300 0 0
28/08/2015 9,300 0.00 ■■ 0.00 9,300 9,300 9,300 0 0
27/08/2015 9,300 0.10 ▲ 1.09 9,300 9,300 9,300 500 4,650,000
26/08/2015 9,200 -0.20 ▼ -2.13 9,200 9,200 9,200 500 4,600,000
25/08/2015 9,400 0.40 ▲ 4.44 9,400 9,400 9,400 100 940,000
24/08/2015 9,000 -0.20 ▼ -2.17 9,000 9,000 9,000 2,000 18,000,000
21/08/2015 9,200 -0.30 ▼ -3.16 9,300 9,300 9,200 9,700 89,240,000
20/08/2015 9,500 0.20 ▲ 2.15 9,300 9,500 9,300 4,700 44,650,000
19/08/2015 9,300 -0.20 ▼ -2.11 9,300 9,300 9,300 6,700 62,310,000
18/08/2015 9,500 0.20 ▲ 2.15 9,300 9,500 9,300 200 1,900,000
17/08/2015 9,300 -0.10 ▼ -1.06 9,400 9,400 9,300 10,200 94,860,000
14/08/2015 9,400 -0.10 ▼ -1.05 9,400 9,400 9,400 1,700 15,980,000
13/08/2015 9,500 -0.10 ▼ -1.04 9,500 9,500 9,500 12,705 120,697,500
12/08/2015 9,600 -0.20 ▼ -2.04 9,700 9,700 9,600 15,400 147,840,000
11/08/2015 9,800 0.30 ▲ 3.16 9,600 9,800 9,600 17,400 170,520,000
10/08/2015 9,500 0.00 ■■ 0.00 9,500 9,500 9,400 15,200 144,400,000
07/08/2015 9,500 -0.10 ▼ -1.04 9,500 9,500 9,400 4,500 42,750,000
06/08/2015 9,600 0.20 ▲ 2.13 9,300 9,600 9,300 1,620 15,552,000
05/08/2015 9,400 0.00 ■■ 0.00 9,300 9,400 9,300 2,800 26,320,000
04/08/2015 9,400 0.00 ■■ 0.00 9,400 9,400 9,400 8,300 78,020,000
03/08/2015 9,400 -0.10 ▼ -1.05 9,300 9,400 9,300 3,200 30,080,000
31/07/2015 9,500 0.10 ▲ 1.06 9,300 9,500 9,300 3,400 32,300,000
30/07/2015 9,400 0.00 ■■ 0.00 9,400 9,400 9,400 0 0
29/07/2015 9,400 0.00 ■■ 0.00 9,500 9,500 9,400 4,100 38,540,000
28/07/2015 9,400 0.10 ▲ 1.08 9,300 9,500 9,300 72,200 678,680,000
27/07/2015 9,300 -0.20 ▼ -2.11 9,400 9,500 9,300 18,500 172,050,000
24/07/2015 9,500 -0.10 ▼ -1.04 9,600 9,600 9,400 2,400 22,800,000
23/07/2015 9,600 0.00 ■■ 0.00 9,500 9,600 9,400 3,000 28,800,000
22/07/2015 9,600 -0.10 ▼ -1.03 9,700 9,700 9,500 15,400 147,840,000
21/07/2015 9,700 0.20 ▲ 2.11 9,600 10,200 9,600 19,400 188,180,000
20/07/2015 9,500 0.10 ▲ 1.06 9,400 9,500 9,400 13,800 131,100,000
17/07/2015 9,400 0.00 ■■ 0.00 9,400 9,400 9,400 3,000 28,200,000
16/07/2015 9,400 0.10 ▲ 1.08 9,300 9,400 9,300 12,800 120,320,000
15/07/2015 9,300 -0.20 ▼ -2.11 9,300 9,500 9,300 3,500 32,550,000
14/07/2015 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 0 0
13/07/2015 9,500 0.20 ▲ 2.15 9,300 9,500 9,300 16,900 160,550,000
10/07/2015 9,300 0.00 ■■ 0.00 9,400 9,600 9,300 5,000 46,500,000
09/07/2015 9,300 0.00 ■■ 0.00 9,300 9,400 9,300 8,200 76,260,000
08/07/2015 9,300 -0.50 ▼ -5.10 9,300 9,300 9,300 400 3,720,000
07/07/2015 9,800 0.00 ■■ 0.00 9,800 9,800 9,800 0 0
06/07/2015 9,800 0.00 ■■ 0.00 9,500 9,800 9,500 16,700 163,660,000
03/07/2015 9,800 0.60 ▲ 6.52 9,200 9,800 9,200 9,800 96,040,000
02/07/2015 9,200 -0.30 ▼ -3.16 9,000 9,200 9,000 600 5,520,000
01/07/2015 9,500 0.00 ■■ 0.00 9,400 9,500 9,400 15,600 148,200,000
30/06/2015 9,500 0.00 ■■ 0.00 9,500 9,500 9,400 7,000 66,500,000
29/06/2015 9,500 0.00 ■■ 0.00 10,300 10,300 9,500 800 7,600,000
26/06/2015 9,500 -0.10 ▼ -1.04 9,700 9,700 9,500 13,000 123,500,000
25/06/2015 9,600 0.00 ■■ 0.00 9,600 9,600 9,600 6,600 63,360,000
24/06/2015 9,600 0.00 ■■ 0.00 10,400 10,400 9,600 5,200 49,920,000
23/06/2015 9,600 -0.10 ▼ -1.03 9,700 9,700 9,600 9,300 89,280,000
22/06/2015 9,700 0.20 ▲ 2.11 9,800 9,800 9,700 200 1,940,000
19/06/2015 9,500 0.00 ■■ 0.00 9,400 9,700 9,400 10,600 100,700,000
18/06/2015 9,500 0.00 ■■ 0.00 9,500 9,600 9,500 73,900 702,050,000
17/06/2015 9,500 -0.10 ▼ -1.04 9,900 9,900 9,400 13,820 131,290,000
16/06/2015 9,600 -0.20 ▼ -2.04 9,700 9,700 9,500 30,700 294,720,000
15/06/2015 9,800 0.20 ▲ 2.08 10,500 10,500 9,600 23,700 232,260,000
12/06/2015 9,600 -0.20 ▼ -2.04 9,800 9,800 9,600 30,100 288,960,000
11/06/2015 9,800 0.10 ▲ 1.03 9,900 9,900 9,700 18,620 182,476,000
10/06/2015 9,700 0.30 ▲ 3.19 9,700 9,800 9,600 15,100 146,470,000
09/06/2015 9,400 -0.30 ▼ -3.09 10,000 10,000 9,400 33,400 313,960,000
08/06/2015 9,700 0.00 ■■ 0.00 9,700 9,800 9,700 24,700 239,590,000
05/06/2015 9,700 0.20 ▲ 2.11 10,100 10,100 9,600 26,400 256,080,000
04/06/2015 9,500 0.30 ▲ 3.26 9,700 9,700 9,300 11,600 110,200,000
03/06/2015 9,200 -0.30 ▼ -3.16 9,600 9,600 9,200 31,000 285,200,000
02/06/2015 9,500 -0.20 ▼ -2.06 9,800 9,800 9,400 33,200 315,400,000
01/06/2015 9,700 -0.10 ▼ -1.02 9,600 9,800 9,500 24,900 241,530,000
29/05/2015 9,800 0.00 ■■ 0.00 9,900 9,900 9,600 20,120 197,176,000
28/05/2015 9,800 -0.20 ▼ -2.00 9,700 9,900 9,500 29,500 289,100,000
27/05/2015 10,000 0.00 ■■ 0.00 10,000 10,000 9,700 8,400 84,000,000
26/05/2015 10,000 0.20 ▲ 2.04 10,000 10,300 9,800 20,200 202,000,000
25/05/2015 9,800 -0.10 ▼ -1.01 9,900 9,900 9,700 14,100 138,180,000
22/05/2015 9,900 -0.50 ▼ -4.81 10,000 10,200 9,500 42,800 423,720,000
21/05/2015 10,400 -0.20 ▼ -1.89 10,400 10,600 9,900 42,500 442,000,000
20/05/2015 10,600 0.30 ▲ 2.91 10,700 10,700 10,300 21,600 228,960,000
19/05/2015 10,300 0.60 ▲ 6.19 9,700 10,300 9,700 5,800 59,740,000
18/05/2015 9,700 -0.80 ▼ -7.62 10,300 10,400 9,700 20,000 194,000,000
15/05/2015 10,500 -0.40 ▼ -3.67 10,700 10,700 10,500 23,500 246,750,000
14/05/2015 10,900 0.10 ▲ 0.93 10,800 10,900 10,700 18,500 201,650,000
13/05/2015 10,800 -0.10 ▼ -0.92 10,800 10,800 10,700 12,500 135,000,000
12/05/2015 10,900 0.00 ■■ 0.00 10,800 11,400 10,700 28,000 305,200,000
11/05/2015 10,900 0.00 ■■ 0.00 10,900 10,900 10,700 14,000 152,600,000
08/05/2015 10,900 0.00 ■■ 0.00 10,900 10,900 10,900 8,500 92,650,000
07/05/2015 10,900 0.10 ▲ 0.93 10,800 10,900 10,700 18,000 196,200,000
06/05/2015 10,800 -0.10 ▼ -0.92 10,700 10,800 10,400 18,800 203,040,000
05/05/2015 10,900 -0.10 ▼ -0.91 10,800 10,900 10,500 44,900 489,410,000
04/05/2015 11,000 -0.80 ▼ -6.78 11,500 11,500 10,800 50,700 557,700,000
27/04/2015 11,800 -0.30 ▼ -2.48 11,600 11,800 11,600 26,700 315,060,000
24/04/2015 12,100 -0.20 ▼ -1.63 11,800 12,300 11,600 97,100 1,174,910,000
23/04/2015 12,300 0.00 ■■ 0.00 13,000 13,000 11,600 63,500 781,050,000
22/04/2015 12,300 0.80 ▲ 6.96 12,600 12,600 11,800 207,420 2,551,266,000
21/04/2015 11,500 1.00 ▲ 9.52 11,000 11,500 11,000 317,510 3,651,365,000
20/04/2015 10,500 -0.10 ▼ -0.94 11,000 11,000 10,500 11,100 116,550,000
17/04/2015 10,600 -0.40 ▼ -3.64 10,900 10,900 10,600 21,000 222,600,000
16/04/2015 11,000 0.00 ■■ 0.00 11,600 11,600 10,900 22,300 245,300,000
15/04/2015 11,000 0.30 ▲ 2.80 10,600 11,000 10,600 38,800 426,800,000
14/04/2015 10,700 -0.10 ▼ -0.93 10,500 10,700 10,400 47,300 506,110,000
13/04/2015 10,800 0.00 ■■ 0.00 10,800 11,000 10,700 23,300 251,640,000
10/04/2015 10,800 0.30 ▲ 2.86 10,500 10,800 10,400 64,200 693,360,000
09/04/2015 10,500 0.40 ▲ 3.96 10,100 10,500 10,100 43,200 453,600,000
08/04/2015 10,100 -0.20 ▼ -1.94 10,300 10,300 10,100 23,200 234,320,000
07/04/2015 10,300 -0.20 ▼ -1.90 10,100 10,500 10,100 43,500 448,050,000
06/04/2015 10,500 -0.10 ▼ -0.94 10,500 10,500 10,500 6,000 63,000,000
03/04/2015 10,600 -0.10 ▼ -0.93 10,200 10,600 10,100 15,300 162,180,000
02/04/2015 10,700 0.50 ▲ 4.90 10,000 10,700 9,900 11,000 117,700,000
01/04/2015 10,200 0.10 ▲ 0.99 10,100 10,200 10,000 13,000 132,600,000
31/03/2015 10,100 -0.10 ▼ -0.98 10,200 10,200 10,000 5,000 50,500,000
30/03/2015 10,200 -0.10 ▼ -0.97 10,200 10,300 10,200 11,200 114,240,000
27/03/2015 10,300 0.00 ■■ 0.00 10,300 10,300 10,100 13,100 134,930,000
26/03/2015 10,300 -0.30 ▼ -2.83 10,600 10,800 10,300 28,000 288,400,000
25/03/2015 10,600 0.00 ■■ 0.00 10,600 10,800 10,600 71,600 758,960,000
24/03/2015 10,600 -0.10 ▼ -0.93 10,500 10,600 10,200 15,400 163,240,000
23/03/2015 10,700 0.10 ▲ 0.94 10,800 10,800 10,500 31,670 338,869,000
20/03/2015 10,600 0.90 ▲ 9.28 9,700 10,600 9,700 57,000 604,200,000
19/03/2015 9,700 -0.60 ▼ -5.83 10,200 10,300 9,700 23,100 224,070,000
18/03/2015 10,300 -0.20 ▼ -1.90 10,500 10,500 10,200 23,600 243,080,000
17/03/2015 10,500 0.20 ▲ 1.94 10,400 10,700 10,300 35,400 371,700,000
16/03/2015 10,300 0.90 ▲ 9.57 9,400 10,300 9,400 36,500 375,950,000
13/03/2015 9,400 0.10 ▲ 1.08 9,600 9,600 9,400 3,070 28,858,000
12/03/2015 9,300 0.00 ■■ 0.00 9,200 9,500 9,200 8,800 81,840,000
11/03/2015 9,300 0.00 ■■ 0.00 9,300 9,300 9,300 0 0
10/03/2015 9,300 0.10 ▲ 1.09 9,300 9,300 9,300 100 930,000
09/03/2015 9,200 0.00 ■■ 0.00 9,200 9,200 9,200 10,700 98,440,000
06/03/2015 9,200 0.00 ■■ 0.00 9,200 9,500 9,200 19,500 179,400,000
05/03/2015 9,200 0.10 ▲ 1.10 9,600 9,600 9,200 700 6,440,000
04/03/2015 9,100 0.00 ■■ 0.00 9,700 9,700 9,100 10,400 94,640,000
03/03/2015 9,100 -0.70 ▼ -7.14 9,800 9,800 9,100 3,000 27,300,000
02/03/2015 9,800 0.00 ■■ 0.00 9,500 9,800 9,300 5,000 49,000,000
27/02/2015 9,800 0.40 ▲ 4.26 9,500 9,900 9,400 20,600 201,880,000
26/02/2015 9,400 0.00 ■■ 0.00 10,000 10,000 9,400 6,100 57,340,000
25/02/2015 9,400 -0.30 ▼ -3.09 9,500 9,500 9,300 9,800 92,120,000
24/02/2015 9,700 0.20 ▲ 2.11 9,700 9,700 9,700 1,000 9,700,000
13/02/2015 9,500 -0.20 ▼ -2.06 9,500 9,500 9,500 500 4,750,000
12/02/2015 9,700 -0.20 ▼ -2.02 9,300 9,700 9,300 12,100 117,370,000
11/02/2015 9,900 0.40 ▲ 4.21 9,900 9,900 9,900 100 990,000
10/02/2015 9,500 0.40 ▲ 4.40 9,500 9,500 9,500 10,200 96,900,000
09/02/2015 9,100 0.00 ■■ 0.00 9,100 9,300 9,100 10,000 91,000,000
06/02/2015 9,100 -0.20 ▼ -2.15 9,300 9,300 9,100 6,600 60,060,000
05/02/2015 9,300 -0.10 ▼ -1.06 9,400 9,500 9,300 6,300 58,590,000
04/02/2015 9,400 0.20 ▲ 2.17 9,400 9,400 9,400 1,000 9,400,000
03/02/2015 9,200 0.20 ▲ 2.22 9,000 9,600 9,000 16,600 152,720,000
02/02/2015 9,000 -1.00 ▼ -10.00 11,000 11,000 9,000 14,200 127,800,000
30/01/2015 10,000 0.00 ■■ 0.00 10,000 10,400 9,800 26,100 261,000,000
29/01/2015 10,000 -0.40 ▼ -3.85 10,000 10,100 9,900 34,800 348,000,000
28/01/2015 10,400 0.00 ■■ 0.00 10,900 11,000 9,800 60,500 629,200,000
27/01/2015 10,400 0.00 ■■ 0.00 10,400 11,000 10,100 52,700 548,080,000
26/01/2015 10,400 0.20 ▲ 1.96 10,100 10,600 10,000 26,700 277,680,000
23/01/2015 10,200 -0.20 ▼ -1.92 10,900 10,900 10,000 21,600 220,320,000
22/01/2015 10,400 0.20 ▲ 1.96 11,000 11,000 9,700 17,600 183,040,000
21/01/2015 10,200 0.50 ▲ 5.15 9,300 10,600 9,300 64,200 654,840,000
20/01/2015 9,700 0.00 ■■ 0.00 9,700 10,000 9,700 2,800 27,160,000
19/01/2015 9,700 0.00 ■■ 0.00 9,700 9,800 9,500 18,300 177,510,000
16/01/2015 9,700 0.20 ▲ 2.11 9,500 9,700 9,500 10,800 104,760,000
15/01/2015 9,500 0.80 ▲ 9.20 9,300 9,500 9,200 24,900 236,550,000
14/01/2015 8,700 0.00 ■■ 0.00 8,500 9,200 8,500 11,900 103,530,000
13/01/2015 8,700 -0.70 ▼ -7.45 8,700 8,700 8,700 3,000 26,100,000
12/01/2015 9,400 0.20 ▲ 2.17 9,200 10,000 8,800 5,300 49,820,000
09/01/2015 9,200 0.70 ▲ 8.24 8,100 9,300 8,100 21,400 196,880,000
08/01/2015 8,500 0.50 ▲ 6.25 7,700 8,800 7,700 41,600 353,600,000
07/01/2015 8,000 0.70 ▲ 9.59 7,400 8,000 7,400 33,000 264,000,000
06/01/2015 7,300 -0.30 ▼ -3.95 6,900 7,600 6,900 2,100 15,330,000
05/01/2015 7,600 0.00 ■■ 0.00 7,600 7,600 7,600 0 0
31/12/2014 7,600 0.60 ▲ 8.57 7,200 7,600 7,200 13,202 100,335,200
30/12/2014 7,000 0.20 ▲ 2.94 6,900 7,000 6,900 4,000 28,000,000
29/12/2014 6,800 0.00 ■■ 0.00 6,800 6,800 6,800 0 0
26/12/2014 6,800 0.00 ■■ 0.00 6,800 6,800 6,800 2,000 13,600,000
25/12/2014 6,800 -0.30 ▼ -4.23 6,800 6,800 6,800 3,300 22,440,000
24/12/2014 7,100 0.00 ■■ 0.00 7,200 7,400 7,100 3,200 22,720,000
23/12/2014 7,100 0.10 ▲ 1.43 7,100 7,100 7,100 2,700 19,170,000
22/12/2014 7,000 -0.20 ▼ -2.78 7,000 7,000 7,000 1,000 7,000,000
19/12/2014 7,200 0.00 ■■ 0.00 7,300 7,300 7,200 3,100 22,320,000
18/12/2014 7,200 0.00 ■■ 0.00 7,200 7,200 7,200 100 720,000
17/12/2014 7,200 0.00 ■■ 0.00 7,200 7,200 7,200 0 0
16/12/2014 7,200 -0.10 ▼ -1.37 7,300 7,300 7,200 5,000 36,000,000
15/12/2014 7,300 0.00 ■■ 0.00 7,300 7,300 7,300 18,800 137,240,000
12/12/2014 7,300 0.00 ■■ 0.00 7,200 7,300 7,200 4,100 29,930,000
11/12/2014 7,300 0.00 ■■ 0.00 7,300 7,300 7,300 500 3,650,000
10/12/2014 7,300 0.50 ▲ 7.35 7,200 7,300 7,000 4,530 33,069,000
09/12/2014 6,800 -0.50 ▼ -6.85 6,800 6,800 6,800 2,000 13,600,000
08/12/2014 7,300 0.10 ▲ 1.39 7,200 7,300 7,200 3,330 24,309,000
05/12/2014 7,200 -0.10 ▼ -1.37 7,200 7,200 7,200 400 2,880,000
04/12/2014 7,300 -0.10 ▼ -1.35 7,300 7,400 7,300 600 4,380,000
03/12/2014 7,400 0.00 ■■ 0.00 7,300 7,400 7,300 4,600 34,040,000
02/12/2014 7,400 0.20 ▲ 2.78 7,200 7,400 7,200 1,900 14,060,000
01/12/2014 7,200 -0.10 ▼ -1.37 7,200 7,200 7,200 1,500 10,800,000
28/11/2014 7,300 0.20 ▲ 2.82 7,100 7,300 7,100 800 5,840,000
27/11/2014 7,100 0.00 ■■ 0.00 7,100 7,100 7,100 2,000 14,200,000
26/11/2014 7,100 0.10 ▲ 1.43 7,000 7,100 7,000 3,100 22,010,000
25/11/2014 7,000 -0.20 ▼ -2.78 7,300 7,300 7,000 6,100 42,700,000
24/11/2014 7,200 0.00 ■■ 0.00 7,200 7,200 7,200 0 0
21/11/2014 7,200 -0.10 ▼ -1.37 7,200 7,200 7,200 4,000 28,800,000
20/11/2014 7,300 0.10 ▲ 1.39 7,200 7,300 7,200 2,100 15,330,000
19/11/2014 7,200 0.00 ■■ 0.00 7,200 7,400 7,200 8,800 63,360,000
18/11/2014 7,200 -0.10 ▼ -1.37 7,400 7,400 7,200 10,910 78,552,000
17/11/2014 7,300 0.30 ▲ 4.29 7,100 7,300 7,100 4,600 33,580,000
14/11/2014 7,000 -0.30 ▼ -4.11 7,100 7,300 7,000 16,400 114,800,000
13/11/2014 7,300 0.20 ▲ 2.82 7,400 7,500 7,100 5,800 42,340,000
12/11/2014 7,100 0.10 ▲ 1.43 7,100 7,100 7,100 2,300 16,330,000
11/11/2014 7,000 -0.10 ▼ -1.41 7,000 7,000 7,000 9,100 63,700,000
10/11/2014 7,100 -0.20 ▼ -2.74 7,100 7,100 7,100 200 1,420,000
07/11/2014 7,300 0.30 ▲ 4.29 7,200 7,400 7,200 10,000 73,000,000
06/11/2014 7,000 -0.10 ▼ -1.41 7,000 7,300 7,000 7,000 49,000,000
05/11/2014 7,100 0.10 ▲ 1.43 7,100 7,200 7,100 11,900 84,490,000
04/11/2014 7,000 0.00 ■■ 0.00 7,000 7,200 6,900 32,100 224,700,000
03/11/2014 7,000 -0.40 ▼ -5.41 7,100 7,100 7,000 6,500 45,500,000
31/10/2014 7,400 0.10 ▲ 1.37 7,300 7,400 7,300 1,100 8,140,000
30/10/2014 7,300 0.00 ■■ 0.00 6,600 7,300 6,600 2,500 18,250,000
29/10/2014 7,300 0.00 ■■ 0.00 7,300 7,300 7,300 300 2,190,000
28/10/2014 7,300 -0.40 ▼ -5.19 7,000 7,300 7,000 700 5,110,000
27/10/2014 7,700 0.40 ▲ 5.48 6,800 7,700 6,800 10,600 81,620,000
24/10/2014 7,300 0.00 ■■ 0.00 7,300 7,300 7,300 0 0
23/10/2014 7,300 0.10 ▲ 1.39 7,200 7,300 7,200 2,500 18,250,000
22/10/2014 7,200 0.00 ■■ 0.00 7,200 7,200 7,100 6,200 44,640,000
21/10/2014 7,200 0.20 ▲ 2.86 7,000 7,200 7,000 200 1,440,000
20/10/2014 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 100 700,000
17/10/2014 7,000 0.00 ■■ 0.00 6,900 7,000 6,700 1,150 8,050,000
16/10/2014 7,000 -0.10 ▼ -1.41 7,100 7,100 6,800 3,400 23,800,000
15/10/2014 7,100 -0.30 ▼ -4.05 7,100 7,100 7,000 2,100 14,910,000
14/10/2014 7,400 -0.20 ▼ -2.63 7,300 7,400 7,300 1,900 14,060,000
13/10/2014 7,600 0.30 ▲ 4.11 7,500 7,600 7,300 10,200 77,520,000
10/10/2014 7,300 -0.10 ▼ -1.35 7,100 7,400 7,100 9,400 68,620,000
09/10/2014 7,400 0.40 ▲ 5.71 7,000 7,500 7,000 45,000 333,000,000
08/10/2014 7,000 0.00 ■■ 0.00 7,000 7,300 7,000 37,200 260,400,000
07/10/2014 7,000 0.30 ▲ 4.48 7,000 7,000 6,800 38,600 270,200,000
06/10/2014 6,700 -0.30 ▼ -4.29 6,800 6,800 6,700 2,600 17,420,000
03/10/2014 7,000 0.00 ■■ 0.00 6,800 7,400 6,800 21,100 147,700,000
02/10/2014 7,000 0.00 ■■ 0.00 6,900 7,000 6,800 3,700 25,900,000
01/10/2014 7,000 0.20 ▲ 2.94 6,800 7,300 6,700 2,200 15,400,000
30/09/2014 6,800 0.10 ▲ 1.49 6,800 6,800 6,800 6,500 44,200,000
29/09/2014 6,700 -0.30 ▼ -4.29 6,600 6,700 6,600 4,000 26,800,000
26/09/2014 7,000 0.00 ■■ 0.00 6,900 7,000 6,600 8,400 58,800,000
25/09/2014 7,000 0.50 ▲ 7.69 6,200 7,100 6,200 1,400 9,800,000
24/09/2014 6,500 -0.20 ▼ -2.99 6,500 6,700 6,500 23,000 149,500,000
23/09/2014 6,700 -0.50 ▼ -6.94 6,900 6,900 6,700 6,000 40,200,000
22/09/2014 7,200 0.10 ▲ 1.41 7,300 7,300 7,100 11,300 81,360,000
19/09/2014 7,100 -0.30 ▼ -4.05 7,100 7,300 7,100 22,210 157,691,000
18/09/2014 7,400 0.50 ▲ 7.25 6,900 7,400 6,800 9,340 69,116,000
17/09/2014 6,900 0.60 ▲ 9.52 6,200 6,900 6,200 32,290 222,801,000
16/09/2014 6,300 -0.10 ▼ -1.56 6,300 6,300 6,300 18,300 115,290,000
15/09/2014 6,400 0.30 ▲ 4.92 6,100 6,500 6,100 24,000 153,600,000
12/09/2014 6,100 0.00 ■■ 0.00 6,300 6,300 6,100 1,300 7,930,000
11/09/2014 6,100 -0.30 ▼ -4.69 6,100 6,300 6,100 23,100 140,910,000
10/09/2014 6,400 0.40 ▲ 6.67 6,000 6,400 5,900 12,400 79,360,000
09/09/2014 6,000 -0.50 ▼ -7.69 6,600 6,600 5,900 15,400 92,400,000
08/09/2014 6,500 0.50 ▲ 8.33 6,000 6,500 6,000 11,825 76,862,500
05/09/2014 6,000 0.50 ▲ 9.09 5,600 6,000 5,500 35,000 210,000,000
04/09/2014 5,500 0.10 ▲ 1.85 5,300 5,500 5,300 55,500 305,250,000
03/09/2014 5,400 0.20 ▲ 3.85 5,200 5,400 5,200 8,900 48,060,000
29/08/2014 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 6,500 33,800,000
28/08/2014 5,200 -0.10 ▼ -1.89 5,200 5,300 5,200 10,100 52,520,000
27/08/2014 5,300 0.20 ▲ 3.92 5,100 5,300 5,100 19,700 104,410,000
26/08/2014 5,100 -0.10 ▼ -1.92 5,100 5,100 5,000 17,625 89,887,500
25/08/2014 5,200 0.20 ▲ 4.00 5,000 5,200 5,000 14,500 75,400,000
22/08/2014 5,000 -0.30 ▼ -5.66 5,000 5,000 5,000 1,000 5,000,000
21/08/2014 5,300 0.10 ▲ 1.92 5,200 5,300 5,200 10,300 54,590,000
20/08/2014 5,200 -0.10 ▼ -1.89 5,200 5,200 5,200 900 4,680,000
19/08/2014 5,300 0.00 ■■ 0.00 5,100 5,300 5,100 900 4,770,000
18/08/2014 5,300 0.00 ■■ 0.00 5,200 5,300 5,000 1,210 6,413,000
15/08/2014 5,300 0.00 ■■ 0.00 5,200 5,300 5,200 25,400 134,620,000
14/08/2014 5,300 0.20 ▲ 3.92 5,100 5,300 5,100 1,100 5,830,000
13/08/2014 5,100 0.00 ■■ 0.00 5,100 5,100 5,100 200 1,020,000
12/08/2014 5,100 0.00 ■■ 0.00 5,200 5,200 5,100 3,100 15,810,000
11/08/2014 5,100 0.10 ▲ 2.00 4,900 5,100 4,900 1,100 5,610,000
08/08/2014 5,000 0.10 ▲ 2.04 4,900 5,000 4,900 2,900 14,500,000
07/08/2014 4,900 0.10 ▲ 2.08 4,900 4,900 4,900 500 2,450,000
06/08/2014 4,800 -0.40 ▼ -7.69 4,800 4,800 4,800 100 480,000
05/08/2014 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 10,000 52,000,000
04/08/2014 5,200 0.40 ▲ 8.33 4,800 5,200 4,800 600 3,120,000
01/08/2014 4,800 -0.30 ▼ -5.88 4,800 4,800 4,800 28,000 134,400,000
31/07/2014 5,100 0.00 ■■ 0.00 5,100 5,100 5,100 0 0
30/07/2014 5,100 0.00 ■■ 0.00 5,100 5,100 5,100 10 51,000
29/07/2014 5,100 0.00 ■■ 0.00 5,100 5,100 5,100 0 0
28/07/2014 5,100 0.10 ▲ 2.00 5,000 5,100 5,000 15,000 76,500,000
25/07/2014 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 310 1,550,000
24/07/2014 5,000 -0.20 ▼ -3.85 5,000 5,000 5,000 8,000 40,000,000
23/07/2014 5,200 0.40 ▲ 8.33 5,200 5,200 5,200 3,500 18,200,000
22/07/2014 4,800 -0.50 ▼ -9.43 4,800 4,800 4,800 100 480,000
21/07/2014 5,300 0.00 ■■ 0.00 5,300 5,300 5,300 1,500 7,950,000
18/07/2014 5,300 0.10 ▲ 1.92 5,200 5,300 5,200 3,100 16,430,000
17/07/2014 5,200 -0.10 ▼ -1.89 5,200 5,200 5,200 6,400 33,280,000
16/07/2014 5,300 0.10 ▲ 1.92 5,400 5,400 5,200 3,100 16,430,000
15/07/2014 5,200 0.20 ▲ 4.00 5,200 5,200 5,200 10,500 54,600,000
14/07/2014 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 0 0
11/07/2014 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 7,000 35,000,000
10/07/2014 5,000 -0.20 ▼ -3.85 5,100 5,100 4,700 7,700 38,500,000
09/07/2014 5,200 0.00 ■■ 0.00 5,500 5,500 5,200 16,000 83,200,000
08/07/2014 5,200 -0.10 ▼ -1.89 5,200 5,300 5,200 15,700 81,640,000
07/07/2014 5,300 0.00 ■■ 0.00 5,200 5,300 5,200 5,100 27,030,000
04/07/2014 5,300 0.00 ■■ 0.00 5,300 5,300 5,300 0 0
03/07/2014 5,300 0.00 ■■ 0.00 5,300 5,300 5,300 2,000 10,600,000
02/07/2014 5,300 0.00 ■■ 0.00 5,300 5,300 5,300 1,000 5,300,000
01/07/2014 5,300 0.20 ▲ 3.92 5,300 5,300 5,300 2,500 13,250,000
30/06/2014 5,100 0.10 ▲ 2.00 5,000 5,100 5,000 9,200 46,920,000
27/06/2014 5,000 -0.40 ▼ -7.41 5,000 5,000 5,000 2,000 10,000,000
26/06/2014 5,400 -0.10 ▼ -1.82 5,500 5,500 5,400 5,100 27,540,000
25/06/2014 5,500 0.20 ▲ 3.77 5,000 5,500 5,000 1,100 6,050,000
24/06/2014 5,300 0.20 ▲ 3.92 5,100 5,300 5,100 2,500 13,250,000
23/06/2014 5,100 0.00 ■■ 0.00 5,100 5,100 5,100 0 0
20/06/2014 5,100 0.10 ▲ 2.00 5,100 5,100 5,100 1,000 5,100,000
19/06/2014 5,000 -0.20 ▼ -3.85 4,700 5,000 4,700 8,800 44,000,000
18/06/2014 5,200 0.00 ■■ 0.00 5,200 5,200 5,000 3,800 19,760,000
17/06/2014 5,200 -0.30 ▼ -5.45 5,000 5,500 5,000 5,200 27,040,000
16/06/2014 5,500 0.10 ▲ 1.85 5,500 5,500 5,500 100 550,000
13/06/2014 5,400 0.10 ▲ 1.89 5,400 5,400 5,400 100 540,000
12/06/2014 5,300 0.30 ▲ 6.00 5,000 5,300 5,000 900 4,770,000
11/06/2014 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 0 0
10/06/2014 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 500 2,500,000
09/06/2014 5,000 0.00 ■■ 0.00 5,300 5,300 5,000 400 2,000,000
06/06/2014 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 0 0
05/06/2014 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 300 1,500,000
04/06/2014 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 0 0
03/06/2014 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 2,000 10,000,000
02/06/2014 5,000 -0.50 ▼ -9.09 5,000 5,000 5,000 1,100 5,500,000
30/05/2014 5,500 0.00 ■■ 0.00 5,500 5,500 5,000 2,600 14,300,000
29/05/2014 5,500 0.00 ■■ 0.00 5,000 5,500 5,000 3,200 17,600,000
28/05/2014 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 0 0
27/05/2014 5,500 0.00 ■■ 0.00 5,500 5,600 5,500 1,700 9,350,000
26/05/2014 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 0 0
23/05/2014 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 0 0
22/05/2014 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 25 137,500
21/05/2014 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 0 0
20/05/2014 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 0 0
19/05/2014 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 200 1,100,000
16/05/2014 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 0 0
15/05/2014 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 0 0
14/05/2014 5,500 -0.20 ▼ -3.51 5,500 5,500 5,500 12,000 66,000,000
13/05/2014 5,700 0.00 ■■ 0.00 5,700 5,700 5,700 0 0
12/05/2014 5,700 0.00 ■■ 0.00 5,700 5,700 5,700 0 0
09/05/2014 5,700 0.40 ▲ 7.55 5,000 5,700 5,000 2,000 11,400,000
08/05/2014 5,300 0.00 ■■ 0.00 5,300 5,300 5,300 0 0
07/05/2014 5,300 0.00 ■■ 0.00 5,000 5,300 5,000 700 3,710,000
06/05/2014 5,300 -0.30 ▼ -5.36 5,300 5,300 5,300 100 530,000
05/05/2014 5,600 0.00 ■■ 0.00 5,600 5,600 5,600 0 0
29/04/2014 5,600 0.00 ■■ 0.00 5,600 5,600 5,600 1,300 7,280,000
28/04/2014 5,600 0.00 ■■ 0.00 5,600 5,600 5,600 500 2,800,000
25/04/2014 5,600 0.00 ■■ 0.00 5,600 5,600 5,600 0 0
24/04/2014 5,600 0.00 ■■ 0.00 5,300 5,600 5,300 2,100 11,760,000
23/04/2014 5,600 0.00 ■■ 0.00 5,300 5,900 5,300 3,800 21,280,000
22/04/2014 5,600 -0.30 ▼ -5.08 5,600 5,900 5,600 9,800 54,880,000
21/04/2014 5,900 0.40 ▲ 7.27 5,400 5,900 5,400 700 4,130,000
18/04/2014 5,500 -0.50 ▼ -8.33 5,600 5,700 5,500 25,000 137,500,000
17/04/2014 6,000 0.20 ▲ 3.45 6,000 6,000 6,000 200 1,200,000
16/04/2014 5,800 -0.10 ▼ -1.69 6,000 6,000 5,800 59,200 343,360,000
15/04/2014 5,900 -0.10 ▼ -1.67 5,800 5,900 5,800 3,200 18,880,000
14/04/2014 6,000 -0.30 ▼ -4.76 6,200 6,300 6,000 52,000 312,000,000
11/04/2014 6,300 0.00 ■■ 0.00 6,000 6,300 6,000 1,100 6,930,000
10/04/2014 6,300 0.40 ▲ 6.78 6,000 6,300 5,900 49,133 309,537,900
08/04/2014 5,900 -0.20 ▼ -3.28 6,100 6,400 5,900 30,767 181,525,300
07/04/2014 6,100 0.00 ■■ 0.00 6,100 6,100 6,100 0 0
04/04/2014 6,100 0.10 ▲ 1.67 6,100 6,200 5,600 23,200 141,520,000
03/04/2014 6,000 0.20 ▲ 3.45 5,300 6,300 5,300 126,100 756,600,000
02/04/2014 5,800 -0.20 ▼ -3.33 5,900 5,900 5,800 3,500 20,300,000
01/04/2014 6,000 0.00 ■■ 0.00 5,900 6,000 5,500 6,000 36,000,000
31/03/2014 6,000 -0.20 ▼ -3.23 6,000 6,100 6,000 4,400 26,400,000
28/03/2014 6,200 0.00 ■■ 0.00 6,200 6,200 5,800 9,200 57,040,000
27/03/2014 6,200 0.00 ■■ 0.00 6,200 6,200 6,000 2,700 16,740,000
26/03/2014 6,200 -0.20 ▼ -3.12 6,400 6,400 6,200 21,800 135,160,000
25/03/2014 6,400 0.10 ▲ 1.59 6,200 6,400 6,100 58,300 373,120,000
24/03/2014 6,300 -0.10 ▼ -1.56 6,200 6,400 6,000 77,820 490,266,000
21/03/2014 6,400 0.20 ▲ 3.23 6,000 6,400 6,000 20,400 130,560,000
20/03/2014 6,200 0.10 ▲ 1.64 6,100 6,200 6,000 20,400 126,480,000
19/03/2014 6,100 0.50 ▲ 8.93 5,700 6,100 5,700 45,625 278,312,500
18/03/2014 5,600 0.50 ▲ 9.80 5,200 5,600 5,200 27,100 151,760,000
17/03/2014 5,100 0.10 ▲ 2.00 5,100 5,100 5,000 35,300 180,030,000
14/03/2014 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 14,600 73,000,000
13/03/2014 5,000 0.20 ▲ 4.17 4,900 5,000 4,900 13,300 66,500,000
12/03/2014 4,800 -0.20 ▼ -4.00 4,700 4,800 4,700 3,700 17,760,000
11/03/2014 5,000 0.00 ■■ 0.00 5,000 5,000 4,900 15,000 75,000,000
10/03/2014 5,000 0.20 ▲ 4.17 5,000 5,000 4,900 7,100 35,500,000
07/03/2014 4,800 0.20 ▲ 4.35 4,600 4,900 4,600 9,100 43,680,000
06/03/2014 4,600 0.00 ■■ 0.00 4,600 4,600 4,600 4,700 21,620,000
05/03/2014 4,600 -0.40 ▼ -8.00 4,600 4,600 4,600 300 1,380,000
04/03/2014 5,000 0.20 ▲ 4.17 4,700 5,000 4,700 3,800 19,000,000
03/03/2014 4,800 0.00 ■■ 0.00 4,800 4,900 4,800 7,000 33,600,000
28/02/2014 4,800 -0.10 ▼ -2.04 4,800 4,800 4,800 300 1,440,000
27/02/2014 4,900 0.00 ■■ 0.00 4,900 4,900 4,900 6,100 29,890,000
26/02/2014 4,900 -0.10 ▼ -2.00 5,000 5,000 4,900 14,000 68,600,000
25/02/2014 5,000 0.10 ▲ 2.04 4,900 5,000 4,900 7,700 38,500,000
24/02/2014 4,900 0.00 ■■ 0.00 4,900 4,900 4,900 7,000 34,300,000
21/02/2014 4,900 0.20 ▲ 4.26 4,700 4,900 4,700 5,345 26,190,500
20/02/2014 4,700 -0.20 ▼ -4.08 4,900 4,900 4,700 3,100 14,570,000
19/02/2014 4,900 0.30 ▲ 6.52 4,700 4,900 4,700 9,200 45,080,000
18/02/2014 4,600 -0.30 ▼ -6.12 5,000 5,000 4,600 6,400 29,440,000
17/02/2014 4,900 0.20 ▲ 4.26 4,900 5,000 4,800 17,400 85,260,000
14/02/2014 4,700 0.10 ▲ 2.17 4,700 4,800 4,700 6,400 30,080,000
13/02/2014 4,600 0.30 ▲ 6.98 4,300 4,600 4,300 1,700 7,820,000
12/02/2014 4,300 0.00 ■■ 0.00 4,200 4,500 4,200 1,400 6,020,000
11/02/2014 4,300 0.10 ▲ 2.38 4,200 4,400 4,200 3,900 16,770,000
10/02/2014 4,200 -0.10 ▼ -2.33 4,100 4,200 4,100 9,300 39,060,000
07/02/2014 4,300 0.00 ■■ 0.00 4,300 4,300 4,300 0 0
06/02/2014 4,300 -0.30 ▼ -6.52 4,300 4,300 4,300 900 3,870,000
27/01/2014 4,600 0.00 ■■ 0.00 4,600 4,600 4,600 0 0
24/01/2014 4,600 0.30 ▲ 6.98 4,300 4,600 4,300 2,300 10,580,000
23/01/2014 4,300 0.10 ▲ 2.38 4,300 4,300 4,300 300 1,290,000
22/01/2014 4,200 -0.20 ▼ -4.55 4,200 4,200 4,200 2,600 10,920,000
21/01/2014 4,400 0.20 ▲ 4.76 4,100 4,400 4,000 3,700 16,280,000
20/01/2014 4,200 -0.20 ▼ -4.55 4,100 4,200 4,100 2,200 9,240,000
17/01/2014 4,400 0.10 ▲ 2.33 4,100 4,400 3,900 10,700 47,080,000
16/01/2014 4,300 0.00 ■■ 0.00 4,300 4,300 4,300 100 430,000
15/01/2014 4,300 0.10 ▲ 2.38 4,300 4,300 4,300 2,100 9,030,000
14/01/2014 4,200 -0.20 ▼ -4.55 4,200 4,200 4,200 200 840,000
13/01/2014 4,400 0.20 ▲ 4.76 4,400 4,400 4,400 100 440,000
10/01/2014 4,200 0.00 ■■ 0.00 4,200 4,200 4,200 0 0
09/01/2014 4,200 -0.20 ▼ -4.55 4,600 4,600 4,200 600 2,520,000
08/01/2014 4,400 0.10 ▲ 2.33 4,400 4,400 4,400 100 440,000
07/01/2014 4,300 0.10 ▲ 2.38 4,200 4,600 3,800 11,900 51,170,000
06/01/2014 4,200 0.00 ■■ 0.00 4,300 4,300 4,200 1,300 5,460,000
03/01/2014 4,200 0.00 ■■ 0.00 4,200 4,200 4,200 0 0
02/01/2014 4,200 0.00 ■■ 0.00 4,200 4,200 4,200 8,700 36,540,000
31/12/2013 4,200 0.00 ■■ 0.00 4,200 4,200 4,200 0 0
30/12/2013 4,200 0.10 ▲ 2.44 4,200 4,200 4,200 11,000 46,200,000
27/12/2013 4,100 -0.10 ▼ -2.38 4,200 4,200 4,100 3,300 13,530,000
26/12/2013 4,200 0.10 ▲ 2.44 4,200 4,200 4,200 500 2,100,000
25/12/2013 4,100 -0.10 ▼ -2.38 4,200 4,200 4,100 3,300 13,530,000
24/12/2013 4,200 -0.10 ▼ -2.33 4,300 4,300 4,100 2,600 10,920,000
23/12/2013 4,300 0.00 ■■ 0.00 4,300 4,300 4,300 0 0
20/12/2013 4,300 0.10 ▲ 2.38 4,300 4,300 4,300 2,000 8,600,000
19/12/2013 4,200 0.00 ■■ 0.00 4,100 4,200 4,100 5,600 23,520,000
18/12/2013 4,200 0.00 ■■ 0.00 4,200 4,200 4,200 0 0
17/12/2013 4,200 -0.20 ▼ -4.55 4,200 4,200 4,200 1,100 4,620,000
16/12/2013 4,400 0.30 ▲ 7.32 4,200 4,400 4,200 8,700 38,280,000
13/12/2013 4,100 0.00 ■■ 0.00 4,100 4,100 4,100 0 0
12/12/2013 4,100 0.10 ▲ 2.50 4,100 4,100 4,100 5,600 22,960,000
11/12/2013 4,000 0.00 ■■ 0.00 4,100 4,100 4,000 22,500 90,000,000
10/12/2013 4,000 -0.20 ▼ -4.76 4,100 4,100 4,000 3,000 12,000,000
09/12/2013 4,200 0.00 ■■ 0.00 4,200 4,200 4,200 1,600 6,720,000
06/12/2013 4,200 0.10 ▲ 2.44 4,200 4,200 4,200 900 3,780,000
05/12/2013 4,100 -0.10 ▼ -2.38 4,100 4,100 4,100 300 1,230,000
04/12/2013 4,200 0.00 ■■ 0.00 4,200 4,200 4,100 11,000 46,200,000
03/12/2013 4,200 0.00 ■■ 0.00 4,200 4,200 4,200 500 2,100,000
02/12/2013 4,200 0.00 ■■ 0.00 4,200 4,200 4,200 2,700 11,340,000
29/11/2013 4,200 0.00 ■■ 0.00 4,200 4,200 4,200 1,300 5,460,000
28/11/2013 4,200 0.00 ■■ 0.00 4,200 4,300 4,200 2,100 8,820,000
27/11/2013 4,200 0.20 ▲ 5.00 4,100 4,200 4,100 1,500 6,300,000
26/11/2013 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 0 0
25/11/2013 4,000 -0.20 ▼ -4.76 4,100 4,100 4,000 4,600 18,400,000
22/11/2013 4,200 0.00 ■■ 0.00 4,100 4,200 4,100 1,200 5,040,000
21/11/2013 4,200 0.00 ■■ 0.00 4,100 4,400 4,100 15,200 63,840,000
20/11/2013 4,200 0.30 ▲ 7.69 3,900 4,200 3,900 1,700 7,140,000
19/11/2013 3,900 0.00 ■■ 0.00 3,900 3,900 3,900 0 0
18/11/2013 3,900 -0.10 ▼ -2.50 4,000 4,000 3,900 1,300 5,070,000
15/11/2013 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 0 0
14/11/2013 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 300 1,200,000
13/11/2013 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 2,400 9,600,000
12/11/2013 4,000 0.00 ■■ 0.00 4,100 4,100 4,000 4,400 17,600,000
11/11/2013 4,000 0.10 ▲ 2.56 4,000 4,000 4,000 1,700 6,800,000
08/11/2013 3,900 -0.10 ▼ -2.50 4,000 4,000 3,900 3,500 13,650,000
07/11/2013 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 800 3,200,000
06/11/2013 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 400 1,600,000
05/11/2013 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 500 2,000,000
04/11/2013 4,000 0.20 ▲ 5.26 3,700 4,000 3,500 4,000 16,000,000
01/11/2013 3,800 0.00 ■■ 0.00 3,800 3,800 3,800 0 0
31/10/2013 3,800 -0.30 ▼ -7.32 3,900 3,900 3,800 1,000 3,800,000
30/10/2013 4,100 0.00 ■■ 0.00 4,100 4,100 4,100 0 0
29/10/2013 4,100 0.00 ■■ 0.00 3,700 4,100 3,700 1,100 4,510,000
28/10/2013 4,100 0.00 ■■ 0.00 4,100 4,100 4,100 0 0
25/10/2013 4,100 0.00 ■■ 0.00 4,100 4,100 4,100 0 0
24/10/2013 4,100 0.00 ■■ 0.00 4,100 4,100 4,100 0 0
23/10/2013 4,100 0.10 ▲ 2.50 4,100 4,100 4,100 1,600 6,560,000
22/10/2013 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 0 0
21/10/2013 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 0 0
18/10/2013 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 0 0
17/10/2013 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 100 400,000
16/10/2013 4,000 0.10 ▲ 2.56 4,000 4,000 4,000 500 2,000,000
15/10/2013 3,900 0.00 ■■ 0.00 3,900 3,900 3,900 4,000 15,600,000
14/10/2013 3,900 -0.10 ▼ -2.50 3,900 3,900 3,900 100 390,000
11/10/2013 4,000 0.10 ▲ 2.56 4,000 4,000 4,000 500 2,000,000
10/10/2013 3,900 0.00 ■■ 0.00 3,900 3,900 3,900 0 0
09/10/2013 3,900 0.00 ■■ 0.00 3,900 3,900 3,900 0 0
08/10/2013 3,900 0.00 ■■ 0.00 3,900 3,900 3,900 0 0
07/10/2013 3,900 0.00 ■■ 0.00 3,900 3,900 3,900 600 2,340,000
04/10/2013 3,900 -0.10 ▼ -2.50 3,900 3,900 3,900 1,000 3,900,000
03/10/2013 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 100 400,000
02/10/2013 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 1,000 4,000,000
01/10/2013 4,000 -0.10 ▼ -2.44 4,000 4,000 4,000 2,000 8,000,000
30/09/2013 4,100 0.30 ▲ 7.89 4,000 4,100 4,000 6,900 28,290,000
27/09/2013 3,800 -0.20 ▼ -5.00 3,800 3,800 3,800 300 1,140,000
26/09/2013 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 2,400 9,600,000
25/09/2013 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 0 0
24/09/2013 4,000 0.10 ▲ 2.56 3,900 4,100 3,900 2,800 11,200,000
23/09/2013 3,900 0.00 ■■ 0.00 3,900 3,900 3,900 0 0
20/09/2013 3,900 0.00 ■■ 0.00 3,900 3,900 3,900 0 0
19/09/2013 3,900 0.00 ■■ 0.00 3,900 3,900 3,900 0 0
18/09/2013 3,900 0.00 ■■ 0.00 3,900 3,900 3,900 0 0
17/09/2013 3,900 0.00 ■■ 0.00 3,900 3,900 3,900 100 390,000
16/09/2013 3,900 -0.10 ▼ -2.50 3,900 3,900 3,900 500 1,950,000
13/09/2013 4,000 -0.10 ▼ -2.44 3,900 4,000 3,900 1,200 4,800,000
12/09/2013 4,100 -0.20 ▼ -4.65 4,100 4,100 4,100 600 2,460,000
11/09/2013 4,300 0.10 ▲ 2.38 4,300 4,300 4,300 1,000 4,300,000
10/09/2013 4,200 0.00 ■■ 0.00 4,200 4,200 4,200 0 0
09/09/2013 4,200 -0.10 ▼ -2.33 4,200 4,200 4,000 1,200 5,040,000
06/09/2013 4,300 0.30 ▲ 7.50 4,200 4,300 4,200 2,400 10,320,000
05/09/2013 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 0 0
04/09/2013 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 0 0
03/09/2013 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 0 0
30/08/2013 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 0 0
29/08/2013 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 0 0
28/08/2013 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 5,300 21,200,000
27/08/2013 4,000 -0.20 ▼ -4.76 4,000 4,100 4,000 1,400 5,600,000
26/08/2013 4,200 -0.20 ▼ -4.55 4,200 4,200 4,200 200 840,000
23/08/2013 4,400 0.00 ■■ 0.00 4,400 4,400 4,400 4,900 21,560,000
22/08/2013 4,400 -0.10 ▼ -2.22 4,400 4,400 4,400 2,800 12,320,000
21/08/2013 4,500 0.20 ▲ 4.65 4,300 4,500 4,300 500 2,250,000
20/08/2013 4,300 0.20 ▲ 4.88 4,100 4,300 4,100 2,300 9,890,000
19/08/2013 4,100 0.00 ■■ 0.00 4,100 4,100 4,100 1,500 6,150,000
16/08/2013 4,100 -0.40 ▼ -8.89 4,100 4,100 4,100 200 820,000
15/08/2013 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 0 0
14/08/2013 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 1,200 5,400,000
13/08/2013 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 0 0
12/08/2013 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 0 0
09/08/2013 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 0 0
08/08/2013 4,500 0.20 ▲ 4.65 4,500 4,500 4,500 600 2,700,000
07/08/2013 4,300 0.00 ■■ 0.00 4,300 4,300 4,300 300 1,290,000
06/08/2013 4,300 0.00 ■■ 0.00 4,300 4,300 4,300 0 0
05/08/2013 4,300 -0.20 ▼ -4.44 4,300 4,300 4,300 100 430,000
02/08/2013 4,500 0.10 ▲ 2.27 4,500 4,500 4,500 7,000 31,500,000
01/08/2013 4,400 0.30 ▲ 7.32 4,100 4,400 4,100 700 3,080,000
31/07/2013 4,100 -0.40 ▼ -8.89 4,100 4,500 4,100 7,700 31,570,000
30/07/2013 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 0 0
29/07/2013 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 0 0
26/07/2013 4,500 0.00 ■■ 0.00 4,200 4,500 4,100 11,300 50,850,000
25/07/2013 4,500 -0.30 ▼ -6.25 4,500 4,500 4,500 100 450,000
24/07/2013 4,800 0.30 ▲ 6.67 4,500 4,800 4,500 1,500 7,200,000
23/07/2013 4,500 -0.50 ▼ -10.00 4,500 4,500 4,500 300 1,350,000
22/07/2013 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 0 0
19/07/2013 5,000 0.20 ▲ 4.17 4,900 5,000 4,900 3,200 16,000,000
18/07/2013 4,800 0.20 ▲ 4.35 4,800 4,800 4,800 1,600 7,680,000
17/07/2013 4,600 0.00 ■■ 0.00 4,800 4,800 4,600 1,500 6,900,000
16/07/2013 4,600 0.00 ■■ 0.00 5,000 5,000 4,600 700 3,220,000
15/07/2013 4,600 0.00 ■■ 0.00 4,600 4,600 4,600 200 920,000
12/07/2013 4,600 0.00 ■■ 0.00 4,600 4,600 4,600 2,900 13,340,000
11/07/2013 4,600 0.00 ■■ 0.00 4,200 4,600 4,200 4,000 18,400,000
10/07/2013 4,600 0.00 ■■ 0.00 4,600 4,600 4,600 900 4,140,000
09/07/2013 4,600 0.00 ■■ 0.00 4,600 4,600 4,600 600 2,760,000
08/07/2013 4,600 0.00 ■■ 0.00 4,600 4,600 4,600 0 0
05/07/2013 4,600 0.00 ■■ 0.00 4,600 4,700 4,600 16,900 77,740,000
04/07/2013 4,600 0.10 ▲ 2.22 4,600 4,600 4,600 5,000 23,000,000
03/07/2013 4,500 0.10 ▲ 2.27 4,600 4,600 4,500 5,300 23,850,000
02/07/2013 4,400 0.20 ▲ 4.76 4,400 4,400 4,400 300 1,320,000
01/07/2013 4,200 -0.10 ▼ -2.33 4,200 4,200 4,200 1,900 7,980,000
28/06/2013 4,300 -0.20 ▼ -4.44 4,300 4,300 4,300 200 860,000
27/06/2013 4,500 0.10 ▲ 2.27 4,400 4,500 4,400 3,500 15,750,000
26/06/2013 4,400 -0.10 ▼ -2.22 4,500 4,500 4,400 5,000 22,000,000
25/06/2013 4,500 -0.10 ▼ -2.17 4,500 4,600 4,500 10,000 45,000,000
24/06/2013 4,600 0.00 ■■ 0.00 4,600 4,600 4,600 5,000 23,000,000
21/06/2013 4,600 0.10 ▲ 2.22 4,500 4,600 4,400 12,100 55,660,000
20/06/2013 4,500 -0.10 ▼ -2.17 4,500 4,500 4,500 100 450,000
19/06/2013 4,600 0.30 ▲ 6.98 4,600 4,700 4,600 1,600 7,360,000
18/06/2013 4,300 0.10 ▲ 2.38 4,300 4,300 4,300 500 2,150,000
17/06/2013 4,200 0.10 ▲ 2.44 4,200 4,200 4,200 600 2,520,000
14/06/2013 4,100 0.00 ■■ 0.00 4,100 4,100 4,100 1,200 4,920,000
13/06/2013 4,100 -0.20 ▼ -4.65 4,000 4,100 4,000 4,900 20,090,000
12/06/2013 4,300 -0.20 ▼ -4.44 4,300 4,300 4,300 100 430,000
11/06/2013 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 0 0
10/06/2013 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 0 0
07/06/2013 4,500 -0.10 ▼ -2.17 4,600 4,600 4,500 6,700 30,150,000
06/06/2013 4,600 0.10 ▲ 2.22 4,500 4,600 4,400 9,000 41,400,000
05/06/2013 4,500 0.20 ▲ 4.65 4,500 4,500 4,500 1,000 4,500,000
04/06/2013 4,300 -0.10 ▼ -2.27 4,300 4,300 4,300 1,300 5,590,000
03/06/2013 4,400 0.10 ▲ 2.33 4,400 4,400 4,400 17,100 75,240,000
31/05/2013 4,300 0.00 ■■ 0.00 4,300 4,300 4,300 5,000 21,500,000
30/05/2013 4,300 -0.10 ▼ -2.27 4,400 4,400 4,300 6,200 26,660,000
29/05/2013 4,400 0.10 ▲ 2.33 4,300 4,400 4,300 1,600 7,040,000
28/05/2013 4,300 0.10 ▲ 2.38 4,200 4,300 4,200 5,400 23,220,000
27/05/2013 4,200 0.30 ▲ 7.69 4,100 4,200 4,100 8,700 36,540,000
24/05/2013 3,900 0.30 ▲ 8.33 3,800 3,900 3,800 5,800 22,620,000
23/05/2013 3,600 0.10 ▲ 2.86 3,600 3,600 3,600 500 1,800,000
22/05/2013 3,500 0.00 ■■ 0.00 3,500 3,500 3,500 0 0
21/05/2013 3,500 0.00 ■■ 0.00 3,500 3,500 3,500 0 0
20/05/2013 3,500 -0.10 ▼ -2.78 3,500 3,500 3,500 2,100 7,350,000
17/05/2013 3,600 0.20 ▲ 5.88 3,600 3,600 3,600 800 2,880,000
16/05/2013 3,400 0.00 ■■ 0.00 3,400 3,400 3,400 0 0
15/05/2013 3,400 -0.10 ▼ -2.86 3,400 3,400 3,400 1,400 4,760,000
14/05/2013 3,500 0.00 ■■ 0.00 3,500 3,500 3,500 0 0
13/05/2013 3,500 -0.10 ▼ -2.78 3,500 3,500 3,500 4,000 14,000,000
10/05/2013 3,600 0.30 ▲ 9.09 3,600 3,600 3,600 400 1,440,000
09/05/2013 3,300 0.00 ■■ 0.00 3,300 3,300 3,300 0 0
08/05/2013 3,300 0.00 ■■ 0.00 3,300 3,300 3,300 0 0
07/05/2013 3,300 0.00 ■■ 0.00 3,300 3,300 3,300 0 0
06/05/2013 3,300 0.10 ▲ 3.12 3,300 3,300 3,300 100 330,000
03/05/2013 3,200 -0.30 ▼ -8.57 3,200 3,200 3,200 100 320,000
02/05/2013 3,500 -0.10 ▼ -2.78 3,500 3,500 3,500 100 350,000
26/04/2013 3,600 0.00 ■■ 0.00 3,600 3,600 3,600 0 0
25/04/2013 3,600 0.20 ▲ 5.88 3,300 3,600 3,300 600 2,160,000
24/04/2013 3,400 -0.10 ▼ -2.86 3,400 3,400 3,300 4,100 13,940,000
23/04/2013 3,500 -0.10 ▼ -2.78 3,500 3,500 3,500 1,000 3,500,000
22/04/2013 3,600 0.00 ■■ 0.00 3,600 3,600 3,600 0 0
18/04/2013 3,600 0.00 ■■ 0.00 3,600 3,600 3,600 0 0
17/04/2013 3,600 0.00 ■■ 0.00 3,600 3,600 3,600 1,200 4,320,000
16/04/2013 3,600 -0.10 ▼ -2.70 3,600 3,600 3,600 400 1,440,000
15/04/2013 3,700 0.00 ■■ 0.00 3,700 3,700 3,700 0 0
12/04/2013 3,700 0.00 ■■ 0.00 3,700 3,700 3,700 100 370,000
11/04/2013 3,700 0.20 ▲ 5.71 3,700 3,700 3,700 1,400 5,180,000
10/04/2013 3,500 0.00 ■■ 0.00 3,500 3,500 3,500 2,300 8,050,000
09/04/2013 3,500 -0.10 ▼ -2.78 3,600 3,600 3,500 800 2,800,000
08/04/2013 3,600 -0.20 ▼ -5.26 3,600 3,600 3,500 2,200 7,920,000
05/04/2013 3,800 0.10 ▲ 2.70 3,800 3,800 3,400 2,200 8,360,000
04/04/2013 3,700 0.30 ▲ 8.82 3,700 3,700 3,700 100 370,000
03/04/2013 3,400 -0.30 ▼ -8.11 3,400 3,400 3,400 500 1,700,000
02/04/2013 3,700 0.00 ■■ 0.00 3,700 3,700 3,700 0 0
01/04/2013 3,700 0.00 ■■ 0.00 3,400 3,700 3,400 800 2,960,000
29/03/2013 3,700 0.00 ■■ 0.00 3,700 3,700 3,700 0 0
28/03/2013 3,700 0.00 ■■ 0.00 3,700 3,700 3,700 0 0
27/03/2013 3,700 0.00 ■■ 0.00 3,700 3,700 3,700 0 0
26/03/2013 3,700 -0.20 ▼ -5.13 3,700 3,700 3,700 600 2,220,000
25/03/2013 3,900 0.00 ■■ 0.00 3,900 3,900 3,900 100 390,000
22/03/2013 3,900 -0.10 ▼ -2.50 3,900 3,900 3,900 1,800 7,020,000
21/03/2013 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 0 0
20/03/2013 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 100 400,000
19/03/2013 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 0 0
18/03/2013 4,000 0.20 ▲ 5.26 3,900 4,100 3,800 2,700 10,800,000
15/03/2013 3,800 -0.10 ▼ -2.56 3,600 4,100 3,600 1,500 5,700,000
14/03/2013 3,900 0.00 ■■ 0.00 3,900 3,900 3,900 0 0
13/03/2013 3,900 0.10 ▲ 2.63 3,900 3,900 3,900 1,600 6,240,000
12/03/2013 3,800 -0.10 ▼ -2.56 3,800 3,800 3,800 400 1,520,000
11/03/2013 3,900 -0.10 ▼ -2.50 3,900 3,900 3,900 1,300 5,070,000
08/03/2013 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 0 0
07/03/2013 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 0 0
06/03/2013 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 2,000 8,000,000
05/03/2013 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 500 2,000,000
04/03/2013 4,000 -0.20 ▼ -4.76 4,000 4,200 4,000 2,300 9,200,000
01/03/2013 4,200 0.00 ■■ 0.00 4,200 4,200 4,200 0 0
28/02/2013 4,200 -0.20 ▼ -4.55 4,200 4,200 4,200 1,500 6,300,000
27/02/2013 4,400 0.30 ▲ 7.32 4,400 4,400 4,400 100 440,000
26/02/2013 4,100 -0.20 ▼ -4.65 4,100 4,100 4,100 100 410,000
25/02/2013 4,300 -0.40 ▼ -8.51 4,300 4,300 4,300 400 1,720,000
22/02/2013 4,700 0.30 ▲ 6.82 4,000 4,700 4,000 4,300 20,210,000
21/02/2013 4,400 0.00 ■■ 0.00 4,400 4,400 4,400 4,800 21,120,000
20/02/2013 4,400 -0.20 ▼ -4.35 4,400 4,400 4,400 2,000 8,800,000
19/02/2013 4,600 0.40 ▲ 9.52 4,200 4,600 3,800 7,300 33,580,000
18/02/2013 4,200 0.20 ▲ 5.00 4,200 4,200 4,200 1,100 4,620,000
08/02/2013 4,000 0.10 ▲ 2.56 3,900 4,000 3,900 2,000 8,000,000
07/02/2013 3,900 0.00 ■■ 0.00 3,900 3,900 3,900 1,500 5,850,000
06/02/2013 3,900 0.10 ▲ 2.63 4,000 4,000 3,900 600 2,340,000
05/02/2013 3,800 0.10 ▲ 2.70 3,800 3,800 3,800 2,200 8,360,000
04/02/2013 3,700 -0.30 ▼ -7.50 3,700 3,700 3,700 100 370,000
01/02/2013 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 0 0
31/01/2013 4,000 0.10 ▲ 2.56 4,000 4,000 4,000 1,000 4,000,000
30/01/2013 3,900 -0.10 ▼ -2.50 3,900 3,900 3,900 1,000 3,900,000
29/01/2013 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 0 0
28/01/2013 4,000 0.20 ▲ 5.26 4,000 4,000 3,800 7,200 28,800,000
25/01/2013 3,800 0.00 ■■ 0.00 3,800 3,800 3,800 400 1,520,000
24/01/2013 3,800 0.00 ■■ 0.00 3,800 3,800 3,800 500 1,900,000
23/01/2013 3,800 0.00 ■■ 0.00 3,800 3,800 3,800 0 0
22/01/2013 3,800 0.00 ■■ 0.00 3,800 3,800 3,800 0 0
21/01/2013 3,800 0.00 ■■ 0.00 3,800 3,800 3,800 0 0
18/01/2013 3,800 -0.20 ▼ -5.00 3,800 3,800 3,800 2,000 7,600,000
17/01/2013 4,000 -0.10 ▼ -2.44 4,100 4,100 4,000 7,300 29,200,000
16/01/2013 4,100 0.30 ▲ 7.89 4,100 4,100 4,100 3,000 12,300,000
15/01/2013 3,800 0.30 ▲ 8.57 3,800 3,800 3,500 5,600 21,280,000
14/01/2013 3,500 0.20 ▲ 6.06 3,500 3,500 3,300 1,500 5,250,000
11/01/2013 3,300 0.00 ■■ 0.00 3,500 3,500 3,300 1,500 4,950,000
10/01/2013 3,300 0.00 ■■ 0.00 3,300 3,300 3,300 0 0
09/01/2013 3,300 0.20 ▲ 6.45 3,300 3,300 3,300 5,800 19,140,000
08/01/2013 3,100 -0.20 ▼ -6.06 3,500 3,500 3,100 1,100 3,410,000
07/01/2013 3,300 -0.20 ▼ -5.71 3,500 3,500 3,300 500 1,650,000
04/01/2013 3,500 -0.10 ▼ -2.78 3,600 3,600 3,500 2,000 7,000,000
03/01/2013 3,600 -0.20 ▼ -5.26 3,600 3,600 3,600 200 720,000
02/01/2013 3,800 0.20 ▲ 5.56 3,500 3,800 3,500 1,500 5,700,000
28/12/2012 3,600 -0.20 ▼ -5.26 3,600 3,600 3,600 4,800 17,280,000
27/12/2012 3,800 0.00 ■■ 0.00 3,800 3,800 3,800 300 1,140,000
26/12/2012 3,800 0.20 ▲ 5.56 3,700 3,800 3,700 600 2,280,000
25/12/2012 3,600 0.10 ▲ 2.86 3,600 3,600 3,600 100 360,000
24/12/2012 3,500 0.00 ■■ 0.00 3,500 3,500 3,500 0 0
21/12/2012 3,500 0.00 ■■ 0.00 3,500 3,500 3,500 0 0
20/12/2012 3,500 0.00 ■■ 0.00 3,500 3,500 3,500 1,000 3,500,000
19/12/2012 3,500 0.00 ■■ 0.00 3,500 3,500 3,500 0 0
18/12/2012 3,500 0.10 ▲ 2.94 3,600 3,600 3,500 2,100 7,350,000
17/12/2012 3,400 0.00 ■■ 0.00 3,400 3,400 3,400 0 0
14/12/2012 3,400 0.00 ■■ 0.00 3,400 3,400 3,400 0 0
13/12/2012 3,400 0.00 ■■ 0.00 3,300 3,400 3,300 2,100 7,140,000
12/12/2012 3,400 0.00 ■■ 0.00 3,400 3,400 3,400 0 0
11/12/2012 3,400 0.20 ▲ 6.25 3,400 3,400 3,400 100 340,000
10/12/2012 3,200 0.00 ■■ 0.00 3,200 3,200 3,200 0 0
07/12/2012 3,200 0.00 ■■ 0.00 3,200 3,200 3,200 0 0
06/12/2012 3,200 0.00 ■■ 0.00 3,200 3,200 3,200 0 0
05/12/2012 3,200 0.00 ■■ 0.00 3,200 3,200 3,200 200 640,000
04/12/2012 3,200 0.00 ■■ 0.00 3,200 3,200 3,200 0 0
03/12/2012 3,200 0.10 ▲ 3.23 3,200 3,200 3,200 1,100 3,520,000
30/11/2012 3,100 -0.10 ▼ -3.12 3,100 3,100 3,100 400 1,240,000
29/11/2012 3,200 0.00 ■■ 0.00 3,200 3,200 3,200 3,100 9,920,000
28/11/2012 3,200 0.00 ■■ 0.00 3,200 3,200 3,200 0 0
27/11/2012 3,200 -0.10 ▼ -3.03 3,500 3,500 3,200 1,500 4,800,000
26/11/2012 3,300 0.20 ▲ 6.45 3,300 3,300 3,300 2,300 7,590,000
23/11/2012 3,100 0.00 ■■ 0.00 3,100 3,100 3,100 0 0
22/11/2012 3,100 0.00 ■■ 0.00 3,100 3,100 3,100 0 0
21/11/2012 3,100 -0.10 ▼ -3.12 3,100 3,100 3,100 500 1,550,000
20/11/2012 3,200 0.20 ▲ 6.67 3,200 3,200 3,200 2,300 7,360,000
19/11/2012 3,000 -0.10 ▼ -3.23 3,000 3,000 3,000 2,900 8,700,000
16/11/2012 3,100 -0.10 ▼ -3.12 3,000 3,100 3,000 2,000 6,200,000
15/11/2012 3,200 0.00 ■■ 0.00 3,200 3,200 3,200 0 0
14/11/2012 3,200 0.00 ■■ 0.00 3,200 3,200 3,200 0 0
13/11/2012 3,200 0.00 ■■ 0.00 3,200 3,200 3,200 0 0
12/11/2012 3,200 -0.10 ▼ -3.03 3,200 3,200 3,200 2,500 8,000,000
09/11/2012 3,300 -0.20 ▼ -5.71 3,300 3,300 3,300 1,600 5,280,000
08/11/2012 3,500 -0.20 ▼ -5.41 3,600 3,600 3,500 1,200 4,200,000
07/11/2012 3,700 0.00 ■■ 0.00 3,700 3,700 3,700 0 0
06/11/2012 3,700 -0.10 ▼ -2.63 3,700 3,700 3,700 1,300 4,810,000
05/11/2012 3,800 0.00 ■■ 0.00 3,800 3,800 3,800 0 0
02/11/2012 3,800 0.00 ■■ 0.00 3,800 3,800 3,800 600 2,280,000
01/11/2012 3,800 0.00 ■■ 0.00 3,800 3,800 3,800 0 0
31/10/2012 3,800 -0.20 ▼ -5.00 4,100 4,100 3,800 2,700 10,260,000
30/10/2012 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 200 800,000
29/10/2012 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 100 400,000
26/10/2012 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 0 0
25/10/2012 4,000 -0.10 ▼ -2.44 4,000 4,000 4,000 300 1,200,000
24/10/2012 4,100 -0.10 ▼ -2.38 4,100 4,100 4,100 300 1,230,000
23/10/2012 4,200 0.20 ▲ 5.00 4,200 4,200 4,200 500 2,100,000
22/10/2012 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 3,500 14,000,000
19/10/2012 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 1,800 7,200,000
18/10/2012 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 100 400,000
17/10/2012 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 4,800 19,200,000
16/10/2012 4,000 -0.20 ▼ -4.76 4,000 4,000 4,000 500 2,000,000
15/10/2012 4,200 0.00 ■■ 0.00 4,200 4,200 4,200 0 0
12/10/2012 4,200 0.00 ■■ 0.00 4,200 4,200 4,200 2,500 10,500,000
11/10/2012 4,200 0.00 ■■ 0.00 4,200 4,200 4,200 900 3,780,000
10/10/2012 4,200 -0.30 ▼ -6.67 4,300 4,300 4,200 1,100 4,620,000
09/10/2012 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 0 0
08/10/2012 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 0 0
05/10/2012 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 0 0
04/10/2012 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 0 0
03/10/2012 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 0 0
02/10/2012 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 3,000 13,500,000
01/10/2012 4,500 -0.30 ▼ -6.25 4,500 4,500 4,500 1,500 6,750,000
28/09/2012 4,800 -0.30 ▼ -5.88 4,800 4,800 4,800 2,600 12,480,000
27/09/2012 5,100 0.00 ■■ 0.00 5,100 5,100 5,100 0 0
26/09/2012 5,100 -0.10 ▼ -1.92 5,100 5,100 5,100 100 510,000
25/09/2012 5,200 -0.30 ▼ -5.45 5,200 5,200 5,200 300 1,560,000
24/09/2012 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 0 0
21/09/2012 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 0 0
20/09/2012 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 0 0
19/09/2012 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 0 0
18/09/2012 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 100 550,000
17/09/2012 5,500 0.10 ▲ 1.85 5,500 5,500 5,500 200 1,100,000
14/09/2012 5,400 0.00 ■■ 0.00 5,400 5,400 5,400 0 0
13/09/2012 5,400 -0.40 ▼ -6.90 5,400 5,400 5,400 100 540,000
12/09/2012 5,800 0.00 ■■ 0.00 5,800 5,800 5,800 100 580,000
11/09/2012 5,800 0.00 ■■ 0.00 5,800 5,800 5,800 0 0
10/09/2012 5,800 0.00 ■■ 0.00 5,800 5,800 5,800 0 0
07/09/2012 5,800 -0.40 ▼ -6.45 5,800 5,800 5,800 1,000 5,800,000
06/09/2012 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 0 0
05/09/2012 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 0 0
04/09/2012 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 0 0
31/08/2012 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 0 0
30/08/2012 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 0 0
29/08/2012 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 0 0
28/08/2012 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 0 0
27/08/2012 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 0 0
24/08/2012 6,200 0.00 ■■ 0.00 5,800 6,200 5,800 1,200 7,440,000
23/08/2012 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 0 0
22/08/2012 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 0 0
21/08/2012 6,200 -0.10 ▼ -1.59 6,300 6,300 6,200 19,000 117,800,000
20/08/2012 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 2,500 15,750,000
17/08/2012 6,300 -0.20 ▼ -3.08 6,300 6,300 6,200 8,700 54,810,000
16/08/2012 6,500 0.30 ▲ 4.84 6,400 6,500 6,400 6,600 42,900,000
15/08/2012 6,200 -0.20 ▼ -3.12 6,000 6,200 6,000 1,400 8,680,000
14/08/2012 6,400 0.10 ▲ 1.59 6,400 6,400 6,400 300 1,920,000
13/08/2012 6,300 -0.10 ▼ -1.56 6,100 6,300 6,100 2,400 15,120,000
10/08/2012 6,400 0.00 ■■ 0.00 6,100 6,400 6,100 1,800 11,520,000
09/08/2012 6,400 0.00 ■■ 0.00 6,200 6,400 6,200 6,700 42,880,000
08/08/2012 6,400 0.20 ▲ 3.23 6,000 6,400 6,000 4,000 25,600,000
07/08/2012 6,200 -0.40 ▼ -6.06 6,200 6,200 6,200 1,000 6,200,000
06/08/2012 6,600 0.10 ▲ 1.54 6,100 6,600 6,100 6,100 40,260,000
03/08/2012 6,500 0.10 ▲ 1.56 6,400 6,500 6,400 8,000 52,000,000
02/08/2012 6,400 0.20 ▲ 3.23 6,200 6,400 6,200 6,500 41,600,000
01/08/2012 6,200 -0.10 ▼ -1.59 6,200 6,200 6,200 10,200 63,240,000
31/07/2012 6,300 -0.20 ▼ -3.08 6,300 6,400 6,200 27,000 170,100,000
30/07/2012 6,500 0.30 ▲ 4.84 6,500 6,500 6,500 0 0
27/07/2012 6,200 -0.20 ▼ -3.12 6,300 6,500 6,200 17,800 110,360,000
26/07/2012 6,400 0.10 ▲ 1.59 6,200 6,400 6,200 12,100 77,440,000
25/07/2012 6,300 0.20 ▲ 3.28 6,300 6,300 6,100 16,000 100,800,000
24/07/2012 6,100 -0.10 ▼ -1.61 6,200 6,200 6,100 13,200 80,520,000
23/07/2012 6,200 0.20 ▲ 3.33 6,100 6,200 6,100 13,600 84,320,000
20/07/2012 6,000 -0.40 ▼ -6.25 6,100 6,100 6,000 1,000 6,000,000
19/07/2012 6,400 0.10 ▲ 1.59 6,400 6,400 6,400 9,500 60,800,000
18/07/2012 6,300 0.20 ▲ 3.28 6,400 6,400 6,300 2,600 16,380,000
17/07/2012 6,100 0.10 ▲ 1.67 6,200 6,200 6,100 1,600 9,760,000
16/07/2012 6,000 0.30 ▲ 5.26 6,000 6,000 6,000 1,000 6,000,000
13/07/2012 5,700 -0.30 ▼ -5.00 5,700 6,000 5,700 1,100 6,270,000
12/07/2012 6,000 -0.40 ▼ -6.25 6,000 6,000 6,000 500 3,000,000
11/07/2012 6,400 0.00 ■■ 0.00 6,400 6,400 6,400 0 0
10/07/2012 6,400 0.00 ■■ 0.00 6,300 6,400 6,300 10,000 64,000,000
09/07/2012 6,400 0.00 ■■ 0.00 6,400 6,400 6,400 0 0
06/07/2012 6,400 0.10 ▲ 1.59 5,900 6,400 5,900 5,500 35,200,000
05/07/2012 6,300 0.20 ▲ 3.28 6,300 6,300 6,300 0 0
04/07/2012 6,100 -0.50 ▼ -7.58 6,100 6,400 6,100 13,500 82,350,000
03/07/2012 6,600 0.20 ▲ 3.12 6,400 6,600 6,400 15,500 102,300,000
02/07/2012 6,400 0.00 ■■ 0.00 6,400 6,400 6,300 2,400 15,360,000
29/06/2012 6,400 -0.10 ▼ -1.54 6,500 6,500 6,300 12,100 77,440,000
28/06/2012 6,500 0.10 ▲ 1.56 6,000 6,500 6,000 8,700 56,550,000
27/06/2012 6,400 0.30 ▲ 4.92 6,400 6,400 6,400 100 640,000
26/06/2012 6,100 -0.20 ▼ -3.17 6,300 6,400 6,100 14,500 88,450,000
25/06/2012 6,300 0.30 ▲ 5.00 6,000 6,300 5,900 8,200 51,660,000
22/06/2012 6,000 -0.20 ▼ -3.23 6,300 6,300 5,800 3,700 22,200,000
21/06/2012 6,200 0.20 ▲ 3.33 5,800 6,200 5,800 7,600 47,120,000
20/06/2012 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 0 0
19/06/2012 6,000 -0.20 ▼ -3.23 6,200 6,200 6,000 14,100 84,600,000
18/06/2012 6,200 0.00 ■■ 0.00 6,300 6,300 6,200 15,900 98,580,000
15/06/2012 6,200 0.10 ▲ 1.64 6,200 6,200 6,200 19,000 117,800,000
14/06/2012 6,100 0.10 ▲ 1.67 6,000 6,100 6,000 9,700 59,170,000
13/06/2012 6,000 -0.10 ▼ -1.64 6,000 6,000 6,000 4,100 24,600,000
12/06/2012 6,100 0.10 ▲ 1.67 5,900 6,100 5,800 8,800 53,680,000
11/06/2012 6,000 -0.30 ▼ -4.76 6,200 6,200 6,000 1,800 10,800,000
08/06/2012 6,300 -0.10 ▼ -1.56 6,000 6,300 6,000 10,500 66,150,000
07/06/2012 6,400 0.00 ■■ 0.00 6,400 6,400 6,400 0 0
06/06/2012 6,400 0.10 ▲ 1.59 6,300 6,400 6,300 1,100 7,040,000
05/06/2012 6,300 0.30 ▲ 5.00 6,000 6,300 5,900 5,700 35,910,000
04/06/2012 6,000 -0.10 ▼ -1.64 6,100 6,100 6,000 18,600 111,600,000
01/06/2012 6,100 0.00 ■■ 0.00 6,100 6,100 6,100 1,700 10,370,000
31/05/2012 6,100 -0.20 ▼ -3.17 6,100 6,300 6,000 15,200 92,720,000
30/05/2012 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 0 0
29/05/2012 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 1,700 10,710,000
28/05/2012 6,300 0.00 ■■ 0.00 6,400 6,400 6,000 19,200 120,960,000
25/05/2012 6,300 -0.10 ▼ -1.56 6,300 6,300 6,200 16,300 102,690,000
24/05/2012 6,400 0.00 ■■ 0.00 6,100 6,400 6,000 28,000 179,200,000
23/05/2012 6,400 0.00 ■■ 0.00 6,400 6,400 6,000 32,100 205,440,000
22/05/2012 6,400 0.10 ▲ 1.59 6,000 6,500 6,000 18,000 115,200,000
21/05/2012 6,300 0.30 ▲ 5.00 5,800 6,400 5,800 18,600 117,180,000
18/05/2012 6,000 -0.40 ▼ -6.25 6,000 6,500 6,000 31,700 190,200,000
17/05/2012 6,400 0.30 ▲ 4.92 6,300 6,400 6,300 5,600 35,840,000
16/05/2012 6,100 0.20 ▲ 3.39 6,200 6,200 5,800 17,100 104,310,000
15/05/2012 5,900 -0.50 ▼ -7.81 6,200 6,200 5,900 37,400 220,660,000
14/05/2012 6,400 0.20 ▲ 3.23 6,000 6,400 6,000 71,000 454,400,000
11/05/2012 6,200 -0.40 ▼ -6.06 7,000 7,000 6,200 36,700 227,540,000
10/05/2012 6,600 0.40 ▲ 6.45 6,600 6,600 6,600 35,300 232,980,000
09/05/2012 6,200 0.40 ▲ 6.90 6,200 6,200 6,100 106,900 662,780,000
08/05/2012 5,800 0.30 ▲ 5.45 5,800 5,800 5,800 4,300 24,940,000
07/05/2012 5,500 0.30 ▲ 5.77 5,500 5,500 5,500 2,600 14,300,000
04/05/2012 5,200 0.30 ▲ 6.12 5,200 5,200 5,200 10,900 56,680,000
03/05/2012 4,900 0.20 ▲ 4.26 4,700 5,000 4,600 40,900 200,410,000
02/05/2012 4,700 0.00 ■■ 0.00 4,700 4,800 4,700 24,100 113,270,000
27/04/2012 4,700 0.00 ■■ 0.00 4,700 4,800 4,700 6,300 29,610,000
26/04/2012 4,700 0.00 ■■ 0.00 4,700 4,700 4,600 1,900 8,930,000
25/04/2012 4,700 0.00 ■■ 0.00 4,700 4,700 4,700 10,300 48,410,000
24/04/2012 4,700 -0.10 ▼ -2.08 4,900 4,900 4,600 3,900 18,330,000
23/04/2012 4,800 0.10 ▲ 2.13 4,400 4,800 4,400 700 3,360,000
20/04/2012 4,700 0.20 ▲ 4.44 4,600 4,700 4,500 4,900 23,030,000
19/04/2012 4,500 -0.10 ▼ -2.17 4,600 4,600 4,500 12,100 54,450,000
18/04/2012 4,600 -0.10 ▼ -2.13 4,700 4,700 4,600 6,800 31,280,000
17/04/2012 4,700 0.00 ■■ 0.00 4,700 4,800 4,700 3,500 16,450,000
16/04/2012 4,700 0.10 ▲ 2.17 4,600 4,700 4,600 13,200 62,040,000
13/04/2012 4,600 0.00 ■■ 0.00 4,600 4,700 4,600 12,400 57,040,000
12/04/2012 4,600 0.10 ▲ 2.22 4,300 4,600 4,300 7,200 33,120,000
11/04/2012 4,500 0.20 ▲ 4.65 4,400 4,600 4,400 20,800 93,600,000
10/04/2012 4,300 -0.20 ▼ -4.44 4,300 4,400 4,200 11,600 49,880,000
09/04/2012 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 3,400 15,300,000
06/04/2012 4,500 0.00 ■■ 0.00 4,600 4,600 4,400 4,700 21,150,000
05/04/2012 4,500 0.10 ▲ 2.27 4,300 4,500 4,300 1,100 4,950,000
04/04/2012 4,400 -0.20 ▼ -4.35 4,300 4,500 4,300 11,200 49,280,000
03/04/2012 4,600 0.20 ▲ 4.55 4,200 4,600 4,200 4,300 19,780,000
30/03/2012 4,400 -0.10 ▼ -2.22 4,400 4,400 4,200 2,200 9,680,000
29/03/2012 4,500 -0.10 ▼ -2.17 4,600 4,600 4,500 19,500 87,750,000
28/03/2012 4,600 0.30 ▲ 6.98 4,400 4,600 4,200 25,400 116,840,000
27/03/2012 4,300 -0.10 ▼ -2.27 4,200 4,500 4,200 12,300 52,890,000
26/03/2012 4,400 0.20 ▲ 4.76 4,100 4,400 4,100 10,600 46,640,000
23/03/2012 4,200 0.10 ▲ 2.44 4,100 4,200 4,100 33,500 140,700,000
22/03/2012 4,100 -0.10 ▼ -2.38 4,200 4,200 4,100 2,200 9,020,000
21/03/2012 4,200 0.20 ▲ 5.00 4,000 4,200 4,000 14,600 61,320,000
20/03/2012 4,000 -0.10 ▼ -2.44 4,000 4,000 4,000 700 2,800,000
19/03/2012 4,100 0.10 ▲ 2.50 4,200 4,200 4,100 2,400 9,840,000
16/03/2012 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 3,000 12,000,000
15/03/2012 4,000 0.10 ▲ 2.56 4,000 4,000 4,000 3,100 12,400,000
14/03/2012 3,900 -0.20 ▼ -4.88 4,000 4,000 3,900 9,200 35,880,000
13/03/2012 4,100 0.00 ■■ 0.00 4,100 4,100 4,100 11,000 45,100,000
12/03/2012 4,100 0.00 ■■ 0.00 4,100 4,100 4,100 200 820,000
09/03/2012 4,100 -0.10 ▼ -2.38 4,200 4,200 4,100 11,000 45,100,000
08/03/2012 4,200 0.20 ▲ 5.00 4,200 4,200 4,200 7,000 29,400,000
07/03/2012 4,000 -0.20 ▼ -4.76 4,200 4,200 4,000 15,400 61,600,000
06/03/2012 4,200 0.00 ■■ 0.00 4,400 4,400 4,000 13,300 55,860,000
05/03/2012 4,200 0.20 ▲ 5.00 4,100 4,200 4,100 12,200 51,240,000
02/03/2012 4,000 0.20 ▲ 5.26 3,800 4,000 3,800 20,000 80,000,000
01/03/2012 3,800 -0.20 ▼ -5.00 3,900 3,900 3,800 4,300 16,340,000
29/02/2012 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 2,600 10,400,000
28/02/2012 4,000 0.00 ■■ 0.00 4,200 4,200 4,000 1,900 7,600,000
27/02/2012 4,000 -0.10 ▼ -2.44 4,200 4,300 3,900 7,100 28,400,000
24/02/2012 4,100 0.10 ▲ 2.50 4,000 4,200 4,000 4,000 16,400,000
23/02/2012 4,000 0.10 ▲ 2.56 3,900 4,000 3,900 600 2,400,000
22/02/2012 3,900 0.10 ▲ 2.63 3,800 3,900 3,800 400 1,560,000
21/02/2012 3,800 0.00 ■■ 0.00 3,700 3,800 3,700 10,800 41,040,000
20/02/2012 3,800 0.20 ▲ 5.56 3,700 3,800 3,700 6,400 24,320,000
17/02/2012 3,600 -0.10 ▼ -2.70 3,700 3,700 3,600 9,700 34,920,000
16/02/2012 3,700 0.00 ■■ 0.00 3,700 3,700 3,700 0 0
15/02/2012 3,700 0.00 ■■ 0.00 3,700 3,700 3,700 100 370,000
14/02/2012 3,700 0.10 ▲ 2.78 3,700 3,700 3,700 100 370,000
13/02/2012 3,600 0.00 ■■ 0.00 3,600 3,600 3,600 0 0
10/02/2012 3,600 -0.20 ▼ -5.26 3,600 3,600 3,600 0 0
09/02/2012 3,800 0.20 ▲ 5.56 3,600 3,800 3,600 2,400 9,120,000
08/02/2012 3,600 0.00 ■■ 0.00 3,500 3,600 3,500 4,800 17,280,000
07/02/2012 3,600 -0.10 ▼ -2.70 3,600 3,600 3,600 2,400 8,640,000
06/02/2012 3,700 -0.30 ▼ -7.50 3,700 3,700 3,700 6,000 22,200,000
03/02/2012 4,000 0.00 ■■ 0.00 4,000 4,000 3,700 800 3,200,000
02/02/2012 4,000 -0.10 ▼ -2.44 4,000 4,000 3,900 3,000 12,000,000
01/02/2012 4,100 0.10 ▲ 2.50 4,100 4,100 4,100 20,000 82,000,000
31/01/2012 4,000 0.10 ▲ 2.56 4,100 4,100 3,900 2,800 11,200,000
30/01/2012 3,900 0.20 ▲ 5.41 3,900 3,900 3,900 2,600 10,140,000
20/01/2012 3,700 0.20 ▲ 5.71 3,700 3,700 3,700 100 370,000
19/01/2012 3,500 0.00 ■■ 0.00 3,500 3,500 3,500 400 1,400,000
18/01/2012 3,500 0.00 ■■ 0.00 3,500 3,500 3,500 0 0
17/01/2012 3,500 0.10 ▲ 2.94 3,400 3,500 3,400 200 700,000
16/01/2012 3,400 0.20 ▲ 6.25 3,200 3,400 3,200 500 1,700,000
13/01/2012 3,200 0.20 ▲ 6.67 3,200 3,200 3,200 300 960,000
12/01/2012 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 0 0
11/01/2012 3,000 -0.20 ▼ -6.25 3,400 3,400 3,000 5,000 15,000,000
10/01/2012 3,200 0.20 ▲ 6.67 3,200 3,200 3,200 300 960,000
09/01/2012 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 700 2,100,000
06/01/2012 3,000 -0.20 ▼ -6.25 3,000 3,100 3,000 4,600 13,800,000
05/01/2012 3,200 -0.20 ▼ -5.88 3,200 3,200 3,200 800 2,560,000
04/01/2012 3,400 0.10 ▲ 3.03 3,400 3,400 3,400 0 0
03/01/2012 3,300 -0.20 ▼ -5.71 3,700 3,700 3,300 1,400 4,620,000
30/12/2011 3,500 0.00 ■■ 0.00 3,500 3,500 3,500 1,400 4,900,000
29/12/2011 3,500 -0.20 ▼ -5.41 3,500 3,500 3,500 3,800 13,300,000
28/12/2011 3,700 0.00 ■■ 0.00 3,700 3,700 3,700 0 0
27/12/2011 3,700 0.00 ■■ 0.00 3,700 3,700 3,700 0 0
26/12/2011 3,700 -0.10 ▼ -2.63 3,800 3,800 3,700 2,300 8,510,000
23/12/2011 3,800 -0.20 ▼ -5.00 3,900 3,900 3,800 2,500 9,500,000
22/12/2011 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 0 0
21/12/2011 4,000 -0.10 ▼ -2.44 4,000 4,000 4,000 0 0
20/12/2011 4,100 -0.10 ▼ -2.38 4,000 4,100 4,000 300 1,230,000
19/12/2011 4,200 0.20 ▲ 5.00 4,200 4,200 4,200 500 2,100,000
16/12/2011 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 7,300 29,200,000
15/12/2011 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 0 0
14/12/2011 4,000 0.10 ▲ 2.56 4,000 4,000 4,000 200 800,000
13/12/2011 3,900 0.00 ■■ 0.00 3,900 3,900 3,900 0 0
12/12/2011 3,900 0.00 ■■ 0.00 3,900 3,900 3,900 0 0
09/12/2011 3,900 0.00 ■■ 0.00 3,900 3,900 3,900 3,900 15,210,000
08/12/2011 3,900 0.00 ■■ 0.00 3,900 3,900 3,900 1,000 3,900,000
07/12/2011 3,900 0.00 ■■ 0.00 3,900 3,900 3,900 0 0
06/12/2011 3,900 0.00 ■■ 0.00 3,900 3,900 3,900 2,000 7,800,000
05/12/2011 3,900 0.10 ▲ 2.63 4,000 4,000 3,900 2,100 8,190,000
02/12/2011 3,800 -0.20 ▼ -5.00 3,800 3,800 3,800 200 760,000
01/12/2011 4,000 0.20 ▲ 5.26 3,700 4,000 3,600 3,500 14,000,000
30/11/2011 3,800 -0.20 ▼ -5.00 3,800 3,800 3,800 500 1,900,000
29/11/2011 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 5,000 20,000,000
28/11/2011 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 0 0
25/11/2011 4,000 0.40 ▲ 11.11 4,000 4,000 4,000 100 400,000
24/11/2011 3,600 -0.20 ▼ -5.26 3,600 3,900 3,600 400 1,440,000
23/11/2011 3,800 0.00 ■■ 0.00 3,600 3,800 3,600 2,700 10,260,000
22/11/2011 3,800 -0.20 ▼ -5.00 3,900 4,200 3,800 5,000 19,000,000
21/11/2011 4,000 -0.10 ▼ -2.44 4,000 4,000 4,000 3,300 13,200,000
18/11/2011 4,100 0.00 ■■ 0.00 4,100 4,100 4,100 0 0
17/11/2011 4,100 0.00 ■■ 0.00 4,100 4,100 4,100 2,000 8,200,000
16/11/2011 4,100 0.00 ■■ 0.00 4,100 4,100 4,100 2,500 10,250,000
15/11/2011 4,100 0.00 ■■ 0.00 4,100 4,100 4,100 0 0
14/11/2011 4,100 0.00 ■■ 0.00 4,100 4,100 4,100 0 0
11/11/2011 4,100 0.00 ■■ 0.00 4,100 4,100 4,100 0 0
10/11/2011 4,100 0.00 ■■ 0.00 4,000 4,100 4,000 300 1,230,000
09/11/2011 4,100 0.00 ■■ 0.00 4,000 4,100 4,000 1,200 4,920,000
08/11/2011 4,100 0.00 ■■ 0.00 4,100 4,100 4,100 9,900 40,590,000
07/11/2011 4,100 -0.30 ▼ -6.82 4,200 4,200 4,100 4,200 17,220,000
04/11/2011 4,400 -0.10 ▼ -2.22 4,400 4,400 4,400 0 0
03/11/2011 4,500 0.20 ▲ 4.65 4,200 4,700 4,200 3,100 13,950,000
02/11/2011 4,300 -0.20 ▼ -4.44 4,700 4,700 4,300 1,200 5,160,000
01/11/2011 4,500 0.10 ▲ 2.27 4,600 4,600 4,500 5,100 22,950,000
31/10/2011 4,400 0.20 ▲ 4.76 4,400 4,400 4,400 6,400 28,160,000
28/10/2011 4,200 -0.30 ▼ -6.67 4,200 4,200 4,200 100 420,000
27/10/2011 4,500 -0.30 ▼ -6.25 4,500 4,500 4,500 3,800 17,100,000
26/10/2011 4,800 -0.20 ▼ -4.00 4,900 4,900 4,700 8,600 41,280,000
25/10/2011 5,000 0.00 ■■ 0.00 4,800 5,000 4,700 6,700 33,500,000
24/10/2011 5,000 0.20 ▲ 4.17 5,000 5,000 5,000 100 500,000
21/10/2011 4,800 0.10 ▲ 2.13 4,700 4,800 4,700 1,000 4,800,000
20/10/2011 4,700 0.00 ■■ 0.00 4,700 4,700 4,700 500 2,350,000
19/10/2011 4,700 0.00 ■■ 0.00 4,700 4,700 4,700 5,000 23,500,000
18/10/2011 4,700 0.00 ■■ 0.00 4,700 4,700 4,700 5,000 23,500,000
17/10/2011 4,700 0.00 ■■ 0.00 4,700 4,700 4,700 0 0
14/10/2011 4,700 0.00 ■■ 0.00 4,700 4,700 4,700 2,400 11,280,000
13/10/2011 4,700 -0.20 ▼ -4.08 4,800 4,800 4,700 1,700 7,990,000
12/10/2011 4,900 -0.20 ▼ -3.92 4,900 4,900 4,900 0 0
11/10/2011 5,100 0.10 ▲ 2.00 5,000 5,100 4,800 3,400 17,340,000
10/10/2011 5,000 0.20 ▲ 4.17 5,100 5,100 5,000 500 2,500,000
07/10/2011 4,800 -0.20 ▼ -4.00 4,800 4,800 4,800 200 960,000
06/10/2011 5,000 0.30 ▲ 6.38 5,000 5,000 5,000 100 500,000
05/10/2011 4,700 0.00 ■■ 0.00 4,800 4,800 4,700 1,500 7,050,000
04/10/2011 4,700 -0.30 ▼ -6.00 4,800 4,800 4,700 5,000 23,500,000
03/10/2011 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 0 0
30/09/2011 5,000 -0.20 ▼ -3.85 5,000 5,000 5,000 1,100 5,500,000
29/09/2011 5,200 0.10 ▲ 1.96 5,400 5,400 5,200 200 1,040,000
28/09/2011 5,100 0.30 ▲ 6.25 5,100 5,100 5,100 1,500 7,650,000
27/09/2011 4,800 -0.20 ▼ -4.00 4,900 4,900 4,700 12,300 59,040,000
26/09/2011 5,000 -0.20 ▼ -3.85 5,000 5,000 5,000 100 500,000
23/09/2011 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 1,000 5,200,000
22/09/2011 5,200 0.00 ■■ 0.00 5,300 5,300 5,200 10,100 52,520,000
21/09/2011 5,200 -0.30 ▼ -5.45 5,100 5,200 5,100 5,100 26,520,000
20/09/2011 5,500 0.10 ▲ 1.85 5,200 5,500 5,200 1,500 8,250,000
19/09/2011 5,400 -0.30 ▼ -5.26 5,500 5,500 5,400 7,300 39,420,000
16/09/2011 5,700 -0.20 ▼ -3.39 5,700 5,700 5,700 100 570,000
15/09/2011 5,900 -0.10 ▼ -1.67 5,900 5,900 5,800 9,200 54,280,000
14/09/2011 6,000 0.20 ▲ 3.45 6,200 6,200 6,000 20,900 125,400,000
13/09/2011 5,800 0.10 ▲ 1.75 5,500 5,800 5,500 22,600 131,080,000
12/09/2011 5,700 0.20 ▲ 3.64 5,600 5,700 5,500 11,500 65,550,000
09/09/2011 5,500 0.10 ▲ 1.85 5,600 5,600 5,500 2,900 15,950,000
08/09/2011 5,400 0.10 ▲ 1.89 5,400 5,500 5,400 17,400 93,960,000
07/09/2011 5,300 0.30 ▲ 6.00 5,100 5,300 5,100 9,700 51,410,000
06/09/2011 5,000 0.00 ■■ 0.00 5,100 5,200 5,000 2,000 10,000,000
05/09/2011 5,000 -0.30 ▼ -5.66 5,000 5,000 5,000 2,000 10,000,000
01/09/2011 5,300 0.20 ▲ 3.92 5,200 5,300 5,000 6,500 34,450,000
31/08/2011 5,100 -0.10 ▼ -1.92 5,100 5,100 5,000 2,400 12,240,000
30/08/2011 5,200 0.20 ▲ 4.00 5,000 5,200 5,000 2,400 12,480,000
29/08/2011 5,000 0.20 ▲ 4.17 4,900 5,000 4,900 12,000 60,000,000
26/08/2011 4,800 0.30 ▲ 6.67 4,800 4,800 4,800 1,200 5,760,000
25/08/2011 4,500 -0.10 ▼ -2.17 4,300 4,500 4,300 2,100 9,450,000
24/08/2011 4,600 0.00 ■■ 0.00 4,600 4,600 4,600 900 4,140,000
23/08/2011 4,600 -0.40 ▼ -8.00 4,600 4,600 4,600 1,600 7,360,000
22/08/2011 5,000 0.60 ▲ 13.64 5,000 5,000 4,700 1,800 9,000,000
19/08/2011 4,400 -0.20 ▼ -4.35 4,900 4,900 4,400 3,400 14,960,000
18/08/2011 4,600 0.30 ▲ 6.98 4,600 4,600 4,500 700 3,220,000
17/08/2011 4,300 0.20 ▲ 4.88 4,200 4,300 4,200 1,400 6,020,000
16/08/2011 4,100 0.00 ■■ 0.00 4,100 4,100 4,100 0 0
15/08/2011 4,100 -0.10 ▼ -2.38 4,100 4,100 4,100 2,500 10,250,000
12/08/2011 4,200 -0.20 ▼ -4.55 4,300 4,300 4,200 4,500 18,900,000
11/08/2011 4,400 -0.50 ▼ -10.20 4,400 4,400 4,400 6,000 26,400,000
10/08/2011 4,900 0.30 ▲ 6.52 4,700 4,900 4,700 1,100 5,390,000
09/08/2011 4,600 -0.30 ▼ -6.12 4,600 4,600 4,600 2,800 12,880,000
08/08/2011 4,900 0.10 ▲ 2.08 4,900 4,900 4,900 100 490,000
05/08/2011 4,800 -0.30 ▼ -5.88 4,800 4,800 4,800 1,000 4,800,000
04/08/2011 5,100 0.30 ▲ 6.25 5,100 5,100 5,100 1,000 5,100,000
03/08/2011 4,800 -0.20 ▼ -4.00 4,800 5,000 4,800 3,900 18,720,000
02/08/2011 5,000 0.20 ▲ 4.17 5,000 5,000 5,000 300 1,500,000
01/08/2011 4,800 -0.20 ▼ -4.00 5,000 5,000 4,800 1,800 8,640,000
29/07/2011 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 400 2,000,000
28/07/2011 5,000 0.20 ▲ 4.17 5,000 5,000 5,000 900 4,500,000
27/07/2011 4,800 -0.10 ▼ -2.04 4,900 4,900 4,800 5,000 24,000,000
26/07/2011 4,900 -0.20 ▼ -3.92 5,100 5,100 4,800 8,300 40,670,000
25/07/2011 5,100 -0.30 ▼ -5.56 5,200 5,200 5,100 6,600 33,660,000
22/07/2011 5,400 0.10 ▲ 1.89 5,400 5,400 5,400 0 0
21/07/2011 5,300 -0.30 ▼ -5.36 5,400 5,400 5,300 4,900 25,970,000
20/07/2011 5,600 0.00 ■■ 0.00 5,300 5,600 5,300 1,800 10,080,000
19/07/2011 5,600 -0.20 ▼ -3.45 5,400 5,600 5,400 300 1,680,000
18/07/2011 5,800 0.00 ■■ 0.00 5,800 5,800 5,800 0 0
15/07/2011 5,800 0.00 ■■ 0.00 5,800 5,800 5,800 0 0
14/07/2011 5,800 -0.40 ▼ -6.45 5,800 5,800 5,800 4,000 23,200,000
13/07/2011 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 0 0
12/07/2011 6,200 -0.20 ▼ -3.12 6,300 6,300 6,000 1,900 11,780,000
11/07/2011 6,400 0.00 ■■ 0.00 6,400 6,400 6,400 0 0
08/07/2011 6,400 0.00 ■■ 0.00 6,400 6,400 6,400 0 0
07/07/2011 6,400 0.00 ■■ 0.00 6,400 6,400 6,400 0 0
06/07/2011 6,400 -0.10 ▼ -1.54 6,500 6,500 6,400 2,400 15,360,000
05/07/2011 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 100 650,000
04/07/2011 6,500 0.20 ▲ 3.17 5,900 6,500 5,900 700 4,550,000
01/07/2011 6,300 -0.30 ▼ -4.55 6,300 6,300 6,300 6,100 38,430,000
30/06/2011 6,600 0.00 ■■ 0.00 6,700 6,700 6,600 2,100 13,860,000
29/06/2011 6,600 0.00 ■■ 0.00 6,600 6,600 6,600 100 660,000
28/06/2011 6,600 0.00 ■■ 0.00 6,200 6,600 6,200 3,600 23,760,000
27/06/2011 6,600 -0.30 ▼ -4.35 6,600 6,600 6,600 500 3,300,000
24/06/2011 6,900 0.30 ▲ 4.55 6,800 6,900 6,700 3,000 20,700,000
23/06/2011 6,600 -0.20 ▼ -2.94 6,700 6,700 6,600 1,300 8,580,000
22/06/2011 6,800 -0.10 ▼ -1.45 6,900 6,900 6,800 10,500 71,400,000
21/06/2011 6,900 0.40 ▲ 6.15 7,000 7,000 6,900 2,500 17,250,000
20/06/2011 6,500 -0.10 ▼ -1.52 6,700 6,700 6,500 1,700 11,050,000
17/06/2011 6,600 -0.50 ▼ -7.04 6,800 6,800 6,600 2,100 13,860,000
16/06/2011 7,100 0.40 ▲ 5.97 6,700 7,100 6,700 17,000 120,700,000
15/06/2011 6,700 -0.30 ▼ -4.29 6,700 6,800 6,700 3,800 25,460,000
14/06/2011 7,000 0.10 ▲ 1.45 6,500 7,300 6,500 19,200 134,400,000
13/06/2011 6,900 0.40 ▲ 6.15 6,600 6,900 6,600 19,200 132,480,000
10/06/2011 6,500 0.30 ▲ 4.84 6,500 6,500 6,500 10,000 65,000,000
09/06/2011 6,200 0.10 ▲ 1.64 6,600 6,600 6,000 3,400 21,080,000
08/06/2011 6,100 0.00 ■■ 0.00 6,500 6,500 6,100 5,800 35,380,000
07/06/2011 6,100 0.30 ▲ 5.17 6,100 6,100 5,900 2,100 12,810,000
06/06/2011 5,800 0.10 ▲ 1.75 5,800 5,800 5,800 0 0
03/06/2011 5,700 0.00 ■■ 0.00 5,800 6,000 5,700 5,400 30,780,000
02/06/2011 5,700 0.00 ■■ 0.00 5,700 5,700 5,700 10,500 59,850,000
01/06/2011 5,700 0.20 ▲ 3.64 5,700 5,700 5,100 5,800 33,060,000
31/05/2011 5,500 0.10 ▲ 1.85 5,400 5,500 5,400 1,100 6,050,000
30/05/2011 5,400 0.00 ■■ 0.00 5,400 5,400 5,400 100 540,000
27/05/2011 5,400 0.00 ■■ 0.00 5,100 5,400 5,100 5,200 28,080,000
26/05/2011 5,400 0.10 ▲ 1.89 5,000 5,400 5,000 11,100 59,940,000
25/05/2011 5,300 -0.30 ▼ -5.36 5,300 5,300 5,300 9,300 49,290,000
24/05/2011 5,600 -0.40 ▼ -6.67 5,700 5,700 5,600 7,100 39,760,000
23/05/2011 6,000 -0.30 ▼ -4.76 6,000 6,000 6,000 13,300 79,800,000
20/05/2011 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 0 0
19/05/2011 6,300 -0.40 ▼ -5.97 6,300 6,500 6,300 5,400 34,020,000
18/05/2011 6,700 0.10 ▲ 1.52 6,500 6,700 6,500 1,500 10,050,000
17/05/2011 6,600 -0.40 ▼ -5.71 6,700 6,800 6,600 3,000 19,800,000
16/05/2011 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 1,100 7,700,000
13/05/2011 7,000 -0.10 ▼ -1.41 7,200 7,200 6,900 700 4,900,000
12/05/2011 7,100 0.00 ■■ 0.00 7,100 7,100 7,100 1,500 10,650,000
11/05/2011 7,100 0.00 ■■ 0.00 7,000 7,100 7,000 2,200 15,620,000
10/05/2011 7,100 -0.20 ▼ -2.74 7,100 7,100 7,100 2,000 14,200,000
09/05/2011 7,300 0.10 ▲ 1.39 6,900 7,300 6,900 1,300 9,490,000
06/05/2011 7,200 0.10 ▲ 1.41 7,000 7,200 7,000 600 4,320,000
05/05/2011 7,100 0.00 ■■ 0.00 7,000 7,200 7,000 1,800 12,780,000
04/05/2011 7,100 0.10 ▲ 1.43 7,000 7,100 7,000 2,000 14,200,000
29/04/2011 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 3,000 21,000,000
28/04/2011 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 0 0
27/04/2011 7,000 -0.30 ▼ -4.11 7,000 7,000 7,000 500 3,500,000
26/04/2011 7,300 0.00 ■■ 0.00 7,300 7,400 7,300 2,800 20,440,000
25/04/2011 7,300 -0.20 ▼ -2.67 8,000 8,000 7,300 400 2,920,000
22/04/2011 7,500 -0.20 ▼ -2.60 7,700 7,700 7,500 2,400 18,000,000
21/04/2011 7,700 0.10 ▲ 1.32 7,800 7,900 7,700 4,800 36,960,000
20/04/2011 7,600 -0.30 ▼ -3.80 8,000 8,300 7,600 10,400 79,040,000
19/04/2011 7,900 0.30 ▲ 3.95 8,100 8,100 7,500 1,300 10,270,000
18/04/2011 7,600 -0.20 ▼ -2.56 7,600 7,700 7,600 1,300 9,880,000
15/04/2011 7,800 -0.30 ▼ -3.70 8,000 8,000 7,800 3,100 24,180,000
14/04/2011 8,100 -0.10 ▼ -1.22 8,100 8,100 8,000 5,800 46,980,000
13/04/2011 8,200 -0.30 ▼ -3.53 8,300 8,800 8,200 4,600 37,720,000
08/04/2011 8,500 0.50 ▲ 6.25 8,500 8,500 8,500 200 1,700,000
07/04/2011 8,000 -0.60 ▼ -6.98 8,000 8,000 8,000 3,900 31,200,000
06/04/2011 8,600 -0.60 ▼ -6.52 8,600 8,600 8,600 4,300 36,980,000
05/04/2011 9,200 -0.60 ▼ -6.12 9,200 9,200 9,200 900 8,280,000
04/04/2011 9,800 -0.70 ▼ -6.67 9,800 9,800 9,800 100 980,000
01/04/2011 10,500 0.50 ▲ 5.00 10,500 10,500 10,500 200 2,100,000
31/03/2011 10,000 0.10 ▲ 1.01 10,600 11,400 10,000 136,100 1,361,000,000
30/03/2011 9,900 0.60 ▲ 6.45 10,100 10,800 9,900 96,400 954,360,000
29/03/2011 9,300 0.00 ■■ 0.00 9,400 10,300 9,300 116,400 1,082,520,000
28/03/2011 9,300 0.50 ▲ 5.68 9,400 9,800 9,200 88,700 824,910,000
25/03/2011 8,800 0.20 ▲ 2.33 8,900 9,300 8,800 91,300 803,440,000
24/03/2011 8,600 0.10 ▲ 1.18 8,500 8,700 8,500 78,100 671,660,000
23/03/2011 8,500 0.00 ■■ 0.00 8,200 8,500 7,900 37,600 319,600,000
22/03/2011 8,500 0.10 ▲ 1.19 7,700 8,500 7,700 24,600 209,100,000
21/03/2011 8,400 0.10 ▲ 1.20 8,400 8,400 7,700 15,000 126,000,000
18/03/2011 8,300 0.40 ▲ 5.06 8,000 8,300 8,000 11,100 92,130,000
17/03/2011 7,900 -0.20 ▼ -2.47 8,200 8,200 7,900 18,000 142,200,000
16/03/2011 8,100 0.00 ■■ 0.00 8,000 8,100 7,500 6,000 48,600,000
15/03/2011 8,100 -0.20 ▼ -2.41 8,000 8,100 7,600 30,600 247,860,000
14/03/2011 8,300 0.80 ▲ 10.67 7,500 8,300 7,500 19,000 157,700,000
11/03/2011 7,500 -0.20 ▼ -2.60 8,000 8,000 7,500 1,500 11,250,000
10/03/2011 7,700 0.40 ▲ 5.48 7,700 7,700 7,600 300 2,310,000
09/03/2011 7,300 -0.40 ▼ -5.19 7,300 7,300 7,300 1,000 7,300,000
08/03/2011 7,700 -0.10 ▼ -1.28 7,800 7,800 7,700 4,100 31,570,000
07/03/2011 7,800 0.70 ▲ 9.86 7,800 7,800 7,800 100 780,000
04/03/2011 7,100 -0.40 ▼ -5.33 7,500 7,500 7,100 1,600 11,360,000
03/03/2011 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 0 0
02/03/2011 7,500 -0.20 ▼ -2.60 7,500 7,500 7,500 14,000 105,000,000
01/03/2011 7,700 0.10 ▲ 1.32 7,800 7,800 7,700 1,100 8,470,000
28/02/2011 7,600 -0.20 ▼ -2.56 7,700 7,700 7,600 3,600 27,360,000
25/02/2011 7,800 0.20 ▲ 2.63 7,800 7,800 7,800 100 780,000
24/02/2011 7,600 -0.40 ▼ -5.00 7,600 7,600 7,600 7,100 53,960,000
23/02/2011 8,000 0.50 ▲ 6.67 7,600 8,000 7,600 4,800 38,400,000
22/02/2011 7,500 -0.30 ▼ -3.85 7,700 7,700 7,500 17,300 129,750,000
21/02/2011 7,800 -0.40 ▼ -4.88 7,700 7,800 7,700 4,700 36,660,000
18/02/2011 8,200 -0.10 ▼ -1.20 8,600 8,600 8,200 3,100 25,420,000
17/02/2011 8,300 -0.50 ▼ -5.68 8,300 8,400 8,300 1,400 11,620,000
16/02/2011 8,800 0.00 ■■ 0.00 8,900 8,900 8,800 1,100 9,680,000
15/02/2011 8,800 0.50 ▲ 6.02 8,800 8,800 8,800 3,900 34,320,000
14/02/2011 8,300 -0.50 ▼ -5.68 8,300 8,300 8,300 500 4,150,000
11/02/2011 8,800 -0.10 ▼ -1.12 8,700 8,800 8,700 1,100 9,680,000
10/02/2011 8,900 -0.60 ▼ -6.32 8,900 8,900 8,900 1,200 10,680,000
09/02/2011 9,500 0.50 ▲ 5.56 9,500 9,500 9,500 100 950,000
08/02/2011 9,000 0.30 ▲ 3.45 9,000 9,000 9,000 100 900,000
28/01/2011 8,700 0.20 ▲ 2.35 8,500 8,700 8,500 2,800 24,360,000
27/01/2011 8,500 0.20 ▲ 2.41 8,200 8,500 8,200 2,300 19,550,000
26/01/2011 8,300 0.20 ▲ 2.47 8,000 8,300 8,000 7,600 63,080,000
25/01/2011 8,100 -0.40 ▼ -4.71 8,300 8,400 8,100 2,600 21,060,000
24/01/2011 8,500 -0.10 ▼ -1.16 8,600 8,600 8,500 5,700 48,450,000
21/01/2011 8,600 0.00 ■■ 0.00 8,600 8,600 8,600 600 5,160,000
20/01/2011 8,600 -0.20 ▼ -2.27 8,700 8,700 8,500 3,000 25,800,000
19/01/2011 8,800 0.10 ▲ 1.15 8,900 8,900 8,600 1,800 15,840,000
18/01/2011 8,700 -0.30 ▼ -3.33 8,800 8,800 8,700 2,100 18,270,000
17/01/2011 9,000 0.00 ■■ 0.00 8,700 9,000 8,700 800 7,200,000
14/01/2011 9,000 0.00 ■■ 0.00 9,200 9,200 9,000 1,200 10,800,000
13/01/2011 9,000 0.10 ▲ 1.12 9,000 9,000 9,000 4,100 36,900,000
12/01/2011 8,900 -0.20 ▼ -2.20 9,000 9,000 8,900 6,200 55,180,000
11/01/2011 9,100 0.10 ▲ 1.11 9,000 9,100 8,900 4,800 43,680,000
10/01/2011 9,000 -0.40 ▼ -4.26 9,300 9,300 9,000 9,700 87,300,000
07/01/2011 9,400 -0.20 ▼ -2.08 9,400 9,500 9,400 7,900 74,260,000
06/01/2011 9,600 -0.40 ▼ -4.00 9,400 9,600 9,400 7,700 73,920,000
05/01/2011 10,000 -0.70 ▼ -6.54 10,000 10,000 10,000 13,100 131,000,000
04/01/2011 10,700 0.20 ▲ 1.90 10,700 10,700 10,700 15,500 165,850,000
31/12/2010 10,500 0.00 ■■ 0.00 10,800 11,600 10,400 501,300 5,263,650,000
30/12/2010 10,500 0.30 ▲ 2.94 10,400 11,400 10,300 587,800 6,171,900,000
29/12/2010 10,200 0.00 ■■ 0.00 10,700 11,200 10,100 263,800 2,690,760,000
28/12/2010 10,200 -0.10 ▼ -0.97 9,900 10,800 9,900 247,300 2,522,460,000
27/12/2010 10,300 -0.30 ▼ -2.83 10,100 10,600 10,000 173,500 1,787,050,000
24/12/2010 10,600 0.60 ▲ 6.00 9,900 10,600 9,800 206,000 2,183,600,000
23/12/2010 10,000 -0.20 ▼ -1.96 10,000 10,800 9,900 106,400 1,064,000,000
22/12/2010 10,200 0.00 ■■ 0.00 10,700 10,900 10,100 87,300 890,460,000
21/12/2010 10,200 0.20 ▲ 2.00 10,400 10,900 10,100 121,700 1,241,340,000
20/12/2010 10,000 0.00 ■■ 0.00 10,400 10,800 10,000 135,800 1,358,000,000
17/12/2010 10,000 0.60 ▲ 6.38 9,500 10,600 9,500 205,800 2,058,000,000
16/12/2010 9,400 -0.10 ▼ -1.05 9,900 10,400 9,300 252,700 2,375,380,000
15/12/2010 9,500 0.00 ■■ 0.00 9,600 10,100 9,400 173,700 1,650,150,000
14/12/2010 9,500 -0.30 ▼ -3.06 10,000 10,000 9,300 154,100 1,463,950,000
13/12/2010 9,800 0.60 ▲ 6.52 9,200 9,800 9,200 180,800 1,771,840,000
10/12/2010 9,200 0.20 ▲ 2.22 8,900 9,400 8,700 294,000 2,704,800,000
09/12/2010 9,000 0.10 ▲ 1.12 9,000 9,000 8,600 81,700 735,300,000
08/12/2010 8,900 0.20 ▲ 2.30 8,700 8,900 8,400 157,100 1,398,190,000
07/12/2010 8,700 -0.30 ▼ -3.33 9,000 9,000 8,500 103,400 899,580,000
06/12/2010 9,000 0.00 ■■ 0.00 8,800 9,400 8,700 128,300 1,154,700,000
03/12/2010 9,000 0.20 ▲ 2.27 8,800 9,200 8,800 241,500 2,173,500,000
02/12/2010 8,800 0.30 ▲ 3.53 8,500 8,900 8,200 70,400 619,520,000
01/12/2010 8,500 -0.20 ▼ -2.30 8,400 8,700 8,400 62,200 528,700,000
30/11/2010 8,700 0.30 ▲ 3.57 8,200 8,700 8,200 162,600 1,414,620,000
29/11/2010 8,400 0.60 ▲ 7.69 8,000 8,400 7,900 65,200 547,680,000
26/11/2010 7,800 -0.10 ▼ -1.27 8,500 8,500 7,800 36,600 285,480,000
25/11/2010 7,900 -0.20 ▼ -2.47 8,500 8,500 7,900 9,700 76,630,000
24/11/2010 8,100 0.10 ▲ 1.25 8,000 8,200 7,900 76,300 618,030,000
23/11/2010 8,000 0.40 ▲ 5.26 7,500 8,000 7,500 121,900 975,200,000
22/11/2010 7,600 0.20 ▲ 2.70 7,500 7,600 7,400 9,900 75,240,000
19/11/2010 7,400 -0.20 ▼ -2.63 7,400 7,500 7,400 7,100 52,540,000
18/11/2010 7,600 0.20 ▲ 2.70 7,500 7,700 7,400 12,800 97,280,000
17/11/2010 7,400 0.40 ▲ 5.71 7,100 7,400 7,100 23,700 175,380,000
16/11/2010 7,000 -0.20 ▼ -2.78 7,700 7,700 7,000 45,300 317,100,000
15/11/2010 7,200 -0.50 ▼ -6.49 7,300 7,300 7,200 34,200 246,240,000
12/11/2010 7,700 -0.10 ▼ -1.28 7,800 7,800 7,500 16,600 127,820,000
11/11/2010 7,800 -0.30 ▼ -3.70 8,000 8,000 7,800 9,900 77,220,000
10/11/2010 8,100 0.00 ■■ 0.00 8,100 8,200 8,000 36,400 294,840,000
09/11/2010 8,100 0.00 ■■ 0.00 8,100 8,100 8,000 19,900 161,190,000
08/11/2010 8,100 -0.20 ▼ -2.41 8,300 8,300 8,100 23,200 187,920,000
05/11/2010 8,300 0.30 ▲ 3.75 8,100 8,300 8,100 9,100 75,530,000
04/11/2010 8,000 0.10 ▲ 1.27 8,100 8,100 8,000 1,800 14,400,000
03/11/2010 7,900 -0.20 ▼ -2.47 8,000 8,200 7,900 16,800 132,720,000
02/11/2010 8,100 -0.10 ▼ -1.22 8,300 8,300 7,800 4,600 37,260,000
01/11/2010 8,200 0.00 ■■ 0.00 8,300 8,300 8,000 5,200 42,640,000
29/10/2010 8,200 0.10 ▲ 1.23 8,000 8,200 8,000 11,000 90,200,000
28/10/2010 8,100 -0.30 ▼ -3.57 8,300 8,300 8,100 2,700 21,870,000
27/10/2010 8,400 -0.10 ▼ -1.18 8,400 8,400 8,000 5,500 46,200,000
26/10/2010 8,500 0.30 ▲ 3.66 8,300 8,500 8,300 5,900 50,150,000
25/10/2010 8,200 -0.10 ▼ -1.20 8,100 8,200 8,100 12,400 101,680,000
22/10/2010 8,300 0.00 ■■ 0.00 8,200 8,300 8,200 600 4,980,000
21/10/2010 8,300 -0.10 ▼ -1.19 8,400 8,400 8,300 17,400 144,420,000
20/10/2010 8,400 -0.10 ▼ -1.18 8,300 8,400 8,300 8,000 67,200,000
19/10/2010 8,500 -0.20 ▼ -2.30 8,600 8,600 8,500 6,400 54,400,000
18/10/2010 8,700 0.00 ■■ 0.00 8,600 8,700 8,500 5,200 45,240,000
15/10/2010 8,700 0.00 ■■ 0.00 8,600 8,700 8,400 2,800 24,360,000
14/10/2010 8,700 0.10 ▲ 1.16 8,700 8,700 8,500 7,000 60,900,000
13/10/2010 8,600 0.30 ▲ 3.61 8,000 8,600 8,000 24,000 206,400,000
12/10/2010 8,300 -0.20 ▼ -2.35 8,500 8,500 8,200 17,700 146,910,000
11/10/2010 8,500 -0.10 ▼ -1.16 8,500 8,500 8,500 11,900 101,150,000
08/10/2010 8,600 0.00 ■■ 0.00 8,700 8,700 8,500 2,100 18,060,000
07/10/2010 8,600 -0.10 ▼ -1.15 8,800 8,800 8,600 11,700 100,620,000
06/10/2010 8,700 0.00 ■■ 0.00 8,400 8,700 8,400 7,600 66,120,000
05/10/2010 8,700 0.30 ▲ 3.57 8,400 8,700 8,200 15,700 136,590,000
04/10/2010 8,400 -0.50 ▼ -5.62 8,400 8,600 8,200 12,900 108,360,000
01/10/2010 8,900 0.00 ■■ 0.00 9,000 9,000 8,400 18,200 161,980,000
30/09/2010 8,900 -0.10 ▼ -1.11 9,000 9,000 8,900 6,300 56,070,000
29/09/2010 9,000 -0.10 ▼ -1.10 9,100 9,100 9,000 9,200 82,800,000
28/09/2010 9,100 0.10 ▲ 1.11 9,400 9,400 9,100 11,900 108,290,000
27/09/2010 9,000 -0.10 ▼ -1.10 9,000 9,100 8,900 5,400 48,600,000
24/09/2010 9,100 0.10 ▲ 1.11 9,100 9,100 9,000 10,500 95,550,000
23/09/2010 9,000 -0.30 ▼ -3.23 9,000 9,100 9,000 10,400 93,600,000
22/09/2010 9,300 0.30 ▲ 3.33 9,000 9,300 9,000 7,400 68,820,000
21/09/2010 9,000 -0.20 ▼ -2.17 9,100 9,100 9,000 14,100 126,900,000
20/09/2010 9,200 -0.20 ▼ -2.13 9,600 9,600 9,200 12,300 113,160,000
17/09/2010 9,400 0.10 ▲ 1.08 9,700 9,700 9,200 23,900 224,660,000
16/09/2010 9,300 0.10 ▲ 1.09 9,400 9,400 9,300 2,900 26,970,000
15/09/2010 9,200 -0.20 ▼ -2.13 9,500 9,500 9,100 11,500 105,800,000
14/09/2010 9,400 0.00 ■■ 0.00 9,000 9,400 9,000 18,000 169,200,000
13/09/2010 9,400 0.00 ■■ 0.00 9,600 9,600 8,900 31,700 297,980,000
10/09/2010 9,400 -0.30 ▼ -3.09 9,600 9,700 9,100 52,400 492,560,000
09/09/2010 9,700 0.20 ▲ 2.11 9,600 9,700 9,300 30,600 296,820,000
08/09/2010 9,500 -0.30 ▼ -3.06 9,400 9,500 9,100 17,300 164,350,000
07/09/2010 9,800 -0.20 ▼ -2.00 10,200 10,200 9,600 14,800 145,040,000
06/09/2010 10,000 0.10 ▲ 1.01 10,000 10,200 9,900 33,100 331,000,000
01/09/2010 9,900 -0.10 ▼ -1.00 10,000 10,200 9,400 15,300 151,470,000
31/08/2010 10,000 0.10 ▲ 1.01 10,000 10,100 9,800 32,400 324,000,000
30/08/2010 9,900 0.70 ▲ 7.61 9,700 9,900 9,600 88,000 871,200,000
27/08/2010 9,200 0.10 ▲ 1.10 9,400 9,500 9,200 14,700 135,240,000
26/08/2010 9,100 0.10 ▲ 1.11 9,000 9,300 8,600 23,000 209,300,000
25/08/2010 9,000 -0.50 ▼ -5.26 9,200 9,200 9,000 66,600 599,400,000
24/08/2010 9,500 -0.20 ▼ -2.06 9,500 9,900 9,400 44,600 423,700,000
23/08/2010 9,700 -0.10 ▼ -1.02 9,700 9,800 9,600 9,500 92,150,000
20/08/2010 9,800 -0.20 ▼ -2.00 10,000 10,000 9,700 14,700 144,060,000
19/08/2010 10,000 0.00 ■■ 0.00 10,000 10,000 9,900 2,000 20,000,000
18/08/2010 10,000 0.00 ■■ 0.00 10,400 10,400 9,700 15,500 155,000,000
17/08/2010 10,000 -0.40 ▼ -3.85 10,400 10,400 10,000 12,600 126,000,000
16/08/2010 10,400 0.50 ▲ 5.05 10,100 10,500 10,000 72,800 757,120,000
13/08/2010 9,900 0.10 ▲ 1.02 9,900 10,000 9,800 73,800 730,620,000
12/08/2010 9,800 -0.20 ▼ -2.00 9,900 10,000 9,700 39,000 382,200,000
11/08/2010 10,000 0.00 ■■ 0.00 10,000 10,200 9,800 35,800 358,000,000
10/08/2010 10,000 -0.10 ▼ -0.99 10,100 10,200 9,900 87,900 879,000,000
09/08/2010 10,100 0.00 ■■ 0.00 10,100 10,400 9,900 59,300 598,930,000
06/08/2010 10,100 0.00 ■■ 0.00 10,000 10,200 10,000 57,700 582,770,000
05/08/2010 10,100 0.00 ■■ 0.00 10,100 10,100 10,000 30,700 310,070,000
04/08/2010 10,100 -0.10 ▼ -0.98 10,200 10,300 10,100 45,800 462,580,000
03/08/2010 10,200 -0.10 ▼ -0.97 10,400 10,400 10,100 46,800 477,360,000
02/08/2010 10,300 -0.20 ▼ -1.90 10,500 10,500 10,200 42,000 432,600,000
30/07/2010 10,500 0.20 ▲ 1.94 10,600 10,800 10,100 25,100 263,550,000
29/07/2010 10,300 0.00 ■■ 0.00 10,100 10,400 10,100 18,000 185,400,000
28/07/2010 10,300 -0.20 ▼ -1.90 10,700 10,700 10,100 55,100 567,530,000
27/07/2010 10,500 0.00 ■■ 0.00 10,600 10,600 10,400 24,400 256,200,000
26/07/2010 10,500 -0.20 ▼ -1.87 10,700 10,700 10,400 49,800 522,900,000
23/07/2010 10,700 0.10 ▲ 0.94 10,700 10,800 10,600 46,000 492,200,000
22/07/2010 10,600 0.00 ■■ 0.00 10,800 10,800 10,600 62,900 666,740,000
21/07/2010 10,600 -0.10 ▼ -0.93 10,900 10,900 10,600 30,000 318,000,000
20/07/2010 10,700 -0.10 ▼ -0.93 10,900 10,900 10,700 80,700 863,490,000
19/07/2010 10,800 -0.20 ▼ -1.82 10,800 10,900 10,700 87,900 949,320,000
16/07/2010 11,000 0.20 ▲ 1.85 10,700 11,000 10,700 24,100 265,100,000
15/07/2010 10,800 -0.10 ▼ -0.92 10,900 11,000 10,800 23,000 248,400,000
14/07/2010 10,900 -0.10 ▼ -0.91 11,000 11,000 10,800 38,500 419,650,000
13/07/2010 11,000 0.30 ▲ 2.80 10,800 11,000 10,700 55,800 613,800,000
12/07/2010 10,700 0.10 ▲ 0.94 10,700 10,700 10,600 13,600 145,520,000
09/07/2010 10,600 -0.10 ▼ -0.93 10,600 10,700 10,600 22,100 234,260,000
08/07/2010 10,700 0.20 ▲ 1.90 10,800 10,800 10,600 45,500 486,850,000
07/07/2010 10,500 -0.20 ▼ -1.87 10,800 10,900 10,500 54,500 572,250,000
06/07/2010 10,700 -0.20 ▼ -1.83 10,800 10,800 10,600 62,100 664,470,000
05/07/2010 10,900 -0.30 ▼ -2.68 11,000 11,000 10,700 56,500 615,850,000
02/07/2010 11,200 0.10 ▲ 0.90 11,100 11,200 11,000 46,800 524,160,000
01/07/2010 11,100 -0.10 ▼ -0.89 11,600 11,600 11,000 91,800 1,018,980,000
30/06/2010 12,100 -0.10 ▼ -0.82 12,200 12,200 12,000 116,800 1,413,280,000
29/06/2010 12,200 0.00 ■■ 0.00 12,300 12,400 12,100 79,300 967,460,000
28/06/2010 12,200 -0.10 ▼ -0.81 12,400 12,500 12,100 104,700 1,277,340,000
25/06/2010 12,300 0.20 ▲ 1.65 12,900 12,900 12,000 253,600 3,119,280,000
24/06/2010 12,100 0.70 ▲ 6.14 11,500 12,100 11,500 251,700 3,045,570,000
23/06/2010 11,400 -0.10 ▼ -0.87 11,300 11,400 11,300 68,300 778,620,000
22/06/2010 11,500 0.10 ▲ 0.88 11,500 11,500 11,300 67,200 772,800,000
21/06/2010 11,400 -0.20 ▼ -1.72 11,300 11,500 11,300 26,400 300,960,000
18/06/2010 11,600 0.20 ▲ 1.75 11,000 11,600 11,000 58,600 679,760,000
17/06/2010 11,400 -0.10 ▼ -0.87 11,200 11,400 11,200 122,200 1,393,080,000
16/06/2010 11,500 0.10 ▲ 0.88 11,300 11,500 11,200 43,800 503,700,000
15/06/2010 11,400 0.00 ■■ 0.00 11,500 11,500 11,200 40,700 463,980,000
14/06/2010 11,400 0.00 ■■ 0.00 11,500 11,600 11,400 11,600 132,240,000
11/06/2010 11,400 0.10 ▲ 0.88 11,500 11,500 11,400 29,000 330,600,000
10/06/2010 11,300 -0.10 ▼ -0.88 11,500 11,500 11,200 22,200 250,860,000
09/06/2010 11,400 0.10 ▲ 0.88 11,300 11,400 11,300 9,900 112,860,000
08/06/2010 11,300 0.00 ■■ 0.00 11,300 11,300 11,200 24,400 275,720,000
07/06/2010 11,300 -0.30 ▼ -2.59 11,300 11,400 11,200 51,300 579,690,000
04/06/2010 11,600 0.00 ■■ 0.00 11,500 11,600 11,400 60,000 696,000,000
03/06/2010 11,600 0.00 ■■ 0.00 11,600 11,700 11,500 34,800 403,680,000
02/06/2010 11,600 0.00 ■■ 0.00 11,500 11,700 11,500 34,500 400,200,000
01/06/2010 11,600 0.00 ■■ 0.00 11,700 11,700 11,500 32,700 379,320,000
31/05/2010 11,600 -0.30 ▼ -2.52 11,900 11,900 11,500 26,600 308,560,000
28/05/2010 11,900 0.30 ▲ 2.59 11,700 11,900 11,700 47,100 560,490,000
27/05/2010 11,600 -0.10 ▼ -0.85 11,500 11,600 11,400 23,200 269,120,000
26/05/2010 11,700 0.10 ▲ 0.86 11,700 11,800 11,600 30,100 352,170,000
25/05/2010 11,600 -0.30 ▼ -2.52 11,900 11,900 11,500 25,700 298,120,000
24/05/2010 11,900 0.40 ▲ 3.48 11,700 12,000 11,600 84,600 1,006,740,000
21/05/2010 11,500 -0.50 ▼ -4.17 11,600 11,700 11,200 108,200 1,244,300,000
20/05/2010 12,000 0.30 ▲ 2.56 11,000 12,000 11,000 85,300 1,023,600,000
19/05/2010 11,700 -0.10 ▼ -0.85 11,700 11,700 11,400 120,200 1,406,340,000
18/05/2010 11,800 0.00 ■■ 0.00 11,800 11,900 11,600 81,900 966,420,000
17/05/2010 11,800 -0.40 ▼ -3.28 12,100 12,200 11,700 129,600 1,529,280,000
14/05/2010 12,200 -0.10 ▼ -0.81 12,400 12,400 12,000 93,000 1,134,600,000
13/05/2010 12,300 0.10 ▲ 0.82 12,200 12,500 12,000 106,200 1,306,260,000
12/05/2010 12,200 -0.50 ▼ -3.94 12,500 13,200 12,100 74,900 913,780,000
11/05/2010 12,700 -0.20 ▼ -1.55 13,200 13,500 12,600 122,100 1,550,670,000
10/05/2010 12,900 0.50 ▲ 4.03 12,100 13,200 12,100 395,400 5,100,660,000
07/05/2010 12,400 0.00 ■■ 0.00 12,600 12,600 12,200 154,000 1,909,600,000
06/05/2010 12,400 0.10 ▲ 0.81 12,300 12,500 12,300 225,200 2,792,480,000
05/05/2010 12,300 -0.10 ▼ -0.81 12,500 12,500 12,100 148,800 1,830,240,000
04/05/2010 12,400 0.20 ▲ 1.64 12,200 12,500 12,200 98,500 1,221,400,000
29/04/2010 12,200 0.10 ▲ 0.83 12,100 12,200 12,000 61,300 747,860,000
28/04/2010 12,100 0.30 ▲ 2.54 11,900 12,200 11,900 44,500 538,450,000
27/04/2010 11,800 0.00 ■■ 0.00 12,100 12,100 11,800 62,200 733,960,000
26/04/2010 11,800 -0.30 ▼ -2.48 12,200 12,200 11,800 137,200 1,618,960,000
22/04/2010 12,100 -0.10 ▼ -0.82 12,200 12,400 12,100 46,800 566,280,000
21/04/2010 12,200 0.10 ▲ 0.83 12,000 12,200 12,000 48,200 588,040,000
20/04/2010 12,100 -0.10 ▼ -0.82 12,200 12,200 12,000 49,600 600,160,000
19/04/2010 12,200 0.10 ▲ 0.83 12,500 12,500 12,000 37,900 462,380,000
16/04/2010 12,100 0.00 ■■ 0.00 12,100 12,200 12,000 51,300 620,730,000
15/04/2010 12,100 0.00 ■■ 0.00 12,100 12,300 12,000 83,400 1,009,140,000
14/04/2010 12,100 -0.10 ▼ -0.82 12,100 12,100 11,800 48,200 583,220,000
13/04/2010 12,200 -0.40 ▼ -3.17 12,500 12,500 12,100 39,000 475,800,000
12/04/2010 12,600 0.00 ■■ 0.00 12,500 13,000 12,400 33,700 424,620,000
09/04/2010 12,600 -0.20 ▼ -1.56 12,800 13,300 12,600 74,000 932,400,000
08/04/2010 12,800 0.80 ▲ 6.67 12,000 12,800 12,000 294,500 3,769,600,000
07/04/2010 12,000 0.00 ■■ 0.00 11,900 12,000 11,900 16,400 196,800,000
06/04/2010 12,000 0.20 ▲ 1.69 12,000 12,200 11,900 46,100 553,200,000
05/04/2010 11,800 -0.10 ▼ -0.84 11,800 12,000 11,800 22,100 260,780,000
02/04/2010 11,900 0.00 ■■ 0.00 11,800 11,900 11,800 21,300 253,470,000
01/04/2010 11,900 0.10 ▲ 0.85 11,900 11,900 11,600 20,100 239,190,000
31/03/2010 11,800 0.00 ■■ 0.00 11,800 12,000 11,800 21,200 250,160,000
30/03/2010 11,800 -0.10 ▼ -0.84 11,800 11,800 11,700 34,200 403,560,000
29/03/2010 11,900 0.00 ■■ 0.00 12,000 12,000 11,900 28,300 336,770,000
26/03/2010 11,900 0.10 ▲ 0.85 12,100 12,100 11,800 16,800 199,920,000
25/03/2010 11,800 -0.30 ▼ -2.48 11,900 12,000 11,800 16,200 191,160,000
24/03/2010 12,100 0.10 ▲ 0.83 12,000 12,200 11,800 28,300 342,430,000
23/03/2010 12,000 -0.10 ▼ -0.83 12,100 12,100 11,900 71,200 854,400,000
22/03/2010 12,100 0.10 ▲ 0.83 12,100 12,300 12,000 27,100 327,910,000
19/03/2010 12,000 -0.40 ▼ -3.23 12,400 12,400 11,900 87,600 1,051,200,000
18/03/2010 12,400 0.10 ▲ 0.81 12,300 12,500 12,200 28,600 354,640,000
17/03/2010 12,300 -0.30 ▼ -2.38 12,600 12,700 12,300 23,900 293,970,000
16/03/2010 12,600 -0.20 ▼ -1.56 13,500 13,500 12,500 134,000 1,688,400,000
15/03/2010 12,800 0.70 ▲ 5.79 12,200 12,800 12,200 223,700 2,863,360,000
12/03/2010 12,100 0.20 ▲ 1.68 12,000 12,200 11,900 71,600 866,360,000
11/03/2010 11,900 -0.20 ▼ -1.65 12,000 12,000 11,800 30,800 366,520,000
10/03/2010 12,100 -0.10 ▼ -0.82 12,200 12,200 12,000 32,300 390,830,000
09/03/2010 12,200 0.00 ■■ 0.00 12,100 12,200 12,000 48,800 595,360,000
08/03/2010 12,200 0.10 ▲ 0.83 12,100 12,200 12,000 35,000 427,000,000
05/03/2010 12,100 0.20 ▲ 1.68 12,300 12,300 11,900 20,500 248,050,000
04/03/2010 11,900 -0.30 ▼ -2.46 12,100 12,300 11,900 33,800 402,220,000
03/03/2010 12,200 0.40 ▲ 3.39 11,800 12,200 11,800 93,100 1,135,820,000
02/03/2010 11,800 0.00 ■■ 0.00 12,000 12,000 11,800 34,400 405,920,000
01/03/2010 11,800 0.00 ■■ 0.00 12,000 12,000 11,800 28,900 341,020,000
26/02/2010 11,800 0.00 ■■ 0.00 11,900 11,900 11,800 68,600 809,480,000
25/02/2010 11,800 -0.20 ▼ -1.67 11,800 11,800 11,800 67,000 790,600,000
24/02/2010 12,000 0.20 ▲ 1.69 11,400 12,000 11,400 800 9,600,000
23/02/2010 11,800 -0.20 ▼ -1.67 11,900 11,900 11,400 21,000 247,800,000
22/02/2010 12,000 0.10 ▲ 0.84 12,000 12,000 11,600 4,000 48,000,000
12/02/2010 11,900 -0.10 ▼ -0.83 12,100 12,100 11,900 12,300 146,370,000
11/02/2010 12,000 0.20 ▲ 1.69 11,900 12,000 11,900 8,700 104,400,000
10/02/2010 11,800 0.10 ▲ 0.85 11,800 11,900 11,800 22,700 267,860,000
09/02/2010 11,700 -0.10 ▼ -0.85 11,600 11,800 11,600 41,500 485,550,000
08/02/2010 11,800 0.00 ■■ 0.00 11,500 12,200 11,500 23,800 280,840,000
05/02/2010 11,800 0.00 ■■ 0.00 11,900 12,000 11,700 57,400 677,320,000
04/02/2010 11,800 0.00 ■■ 0.00 11,800 11,900 11,800 13,700 161,660,000
03/02/2010 11,800 0.10 ▲ 0.85 11,700 11,900 11,700 57,200 674,960,000
02/02/2010 11,700 -0.10 ▼ -0.85 11,800 11,800 11,700 77,000 900,900,000
01/02/2010 11,800 0.00 ■■ 0.00 11,800 11,900 11,600 35,800 422,440,000
29/01/2010 11,800 0.20 ▲ 1.72 11,600 11,900 11,600 21,400 252,520,000
28/01/2010 11,600 -0.20 ▼ -1.69 11,700 11,800 11,600 74,600 865,360,000
27/01/2010 11,800 -0.10 ▼ -0.84 11,700 11,800 11,400 32,400 382,320,000
26/01/2010 11,900 0.00 ■■ 0.00 11,000 12,000 10,900 86,200 1,025,780,000
25/01/2010 11,900 0.20 ▲ 1.71 11,500 11,900 11,300 57,900 689,010,000
22/01/2010 11,700 0.00 ■■ 0.00 11,000 11,700 11,000 57,800 676,260,000
21/01/2010 11,700 0.00 ■■ 0.00 11,500 11,900 11,500 67,600 790,920,000
20/01/2010 11,700 -0.10 ▼ -0.85 11,700 11,900 11,600 45,900 537,030,000
19/01/2010 11,800 0.00 ■■ 0.00 11,700 11,800 11,700 56,200 663,160,000
18/01/2010 11,800 -0.10 ▼ -0.84 11,500 11,800 11,500 64,000 755,200,000
15/01/2010 11,900 0.00 ■■ 0.00 11,900 11,900 11,700 54,800 652,120,000
14/01/2010 11,900 -0.10 ▼ -0.83 12,400 12,400 11,500 190,600 2,268,140,000
13/01/2010 12,000 0.20 ▲ 1.69 11,600 12,000 11,600 57,500 690,000,000
12/01/2010 11,800 -0.20 ▼ -1.67 12,000 12,300 11,600 51,900 612,420,000
11/01/2010 12,000 -0.20 ▼ -1.64 12,200 12,200 12,000 63,500 762,000,000
08/01/2010 12,200 -0.10 ▼ -0.81 12,300 12,600 12,000 74,900 913,780,000
07/01/2010 12,300 -0.30 ▼ -2.38 12,500 12,600 11,900 46,000 565,800,000
06/01/2010 12,600 -0.40 ▼ -3.08 13,100 13,200 12,500 64,900 817,740,000
05/01/2010 13,000 0.20 ▲ 1.56 13,300 13,500 13,000 115,700 1,504,100,000
04/01/2010 12,800 0.90 ▲ 7.56 12,200 12,800 12,000 177,100 2,266,880,000
31/12/2009 11,900 -0.10 ▼ -0.83 12,200 12,400 11,800 55,800 664,020,000
30/12/2009 12,000 0.20 ▲ 1.69 11,600 12,000 11,500 55,200 662,400,000
29/12/2009 11,800 -0.10 ▼ -0.84 12,000 12,200 11,800 38,900 459,020,000
28/12/2009 11,900 -0.30 ▼ -2.46 12,500 12,500 11,800 35,900 427,210,000
25/12/2009 12,200 0.30 ▲ 2.52 11,900 12,200 11,500 91,200 1,112,640,000
24/12/2009 11,900 0.00 ■■ 0.00 11,600 12,000 11,600 39,300 467,670,000
23/12/2009 11,900 0.10 ▲ 0.85 11,600 11,900 11,600 32,200 383,180,000
22/12/2009 11,800 -0.60 ▼ -4.84 12,500 12,500 11,800 34,300 404,740,000
21/12/2009 12,400 0.60 ▲ 5.08 12,200 12,500 11,800 114,200 1,416,080,000
18/12/2009 11,800 0.40 ▲ 3.51 11,400 11,800 11,400 82,900 978,220,000
17/12/2009 11,400 0.10 ▲ 0.88 11,300 11,400 10,900 81,300 926,820,000
16/12/2009 11,300 -0.30 ▼ -2.59 11,600 11,600 11,200 69,400 784,220,000
15/12/2009 11,600 -0.10 ▼ -0.85 12,000 12,000 11,400 78,800 914,080,000
14/12/2009 11,700 0.90 ▲ 8.33 11,400 11,700 11,400 75,400 882,180,000
11/12/2009 10,800 -0.50 ▼ -4.42 11,500 11,500 10,800 476,500 5,146,200,000
10/12/2009 11,300 0.10 ▲ 0.89 11,300 11,500 11,200 161,100 1,820,430,000
09/12/2009 11,200 -0.50 ▼ -4.27 11,600 11,600 11,100 150,100 1,681,120,000
08/12/2009 11,700 -0.30 ▼ -2.50 12,000 12,000 11,600 21,000 245,700,000
07/12/2009 12,000 0.00 ■■ 0.00 12,000 12,300 11,900 28,500 342,000,000
04/12/2009 12,000 0.00 ■■ 0.00 12,100 12,100 11,700 45,800 549,600,000
03/12/2009 12,000 -0.30 ▼ -2.44 12,000 12,200 11,900 125,200 1,502,400,000
02/12/2009 12,300 -0.70 ▼ -5.38 13,400 13,500 12,100 29,700 365,310,000
01/12/2009 13,000 0.30 ▲ 2.36 13,000 13,200 12,900 60,600 787,800,000
30/11/2009 12,700 0.50 ▲ 4.10 12,100 12,700 12,100 66,600 845,820,000
27/11/2009 12,200 0.60 ▲ 5.17 10,800 12,400 10,800 150,000 1,830,000,000
26/11/2009 11,600 -0.70 ▼ -5.69 12,300 12,300 11,600 172,400 1,999,840,000
25/11/2009 12,300 -0.80 ▼ -6.11 13,100 13,100 12,300 95,700 1,177,110,000
24/11/2009 13,100 -0.20 ▼ -1.50 13,300 13,400 13,100 25,200 330,120,000
23/11/2009 13,300 -0.20 ▼ -1.48 13,400 13,500 13,200 79,100 1,052,030,000
20/11/2009 13,500 -0.20 ▼ -1.46 13,500 13,700 13,400 37,800 510,300,000
19/11/2009 13,700 0.00 ■■ 0.00 13,600 13,800 13,500 78,000 1,068,600,000
18/11/2009 13,700 0.10 ▲ 0.74 13,500 13,700 13,400 69,500 952,150,000
17/11/2009 13,600 0.10 ▲ 0.74 13,700 13,800 13,500 48,200 655,520,000
16/11/2009 13,500 -0.30 ▼ -2.17 13,700 13,700 13,400 110,100 1,486,350,000
13/11/2009 13,800 0.00 ■■ 0.00 14,000 14,000 13,600 42,000 579,600,000
12/11/2009 13,800 0.00 ■■ 0.00 14,000 14,000 13,500 72,800 1,004,640,000
11/11/2009 13,800 0.20 ▲ 1.47 13,600 14,000 13,600 81,100 1,119,180,000
10/11/2009 13,600 -0.20 ▼ -1.45 14,400 14,400 13,300 58,100 790,160,000
09/11/2009 13,800 -0.20 ▼ -1.43 14,400 14,400 13,700 73,800 1,018,440,000
06/11/2009 14,000 -0.50 ▼ -3.45 14,500 15,100 13,300 114,400 1,601,600,000
05/11/2009 14,500 0.50 ▲ 3.57 14,000 14,500 13,900 104,900 1,521,050,000
04/11/2009 14,000 0.30 ▲ 2.19 13,800 14,200 13,100 125,700 1,759,800,000
03/11/2009 13,700 -0.40 ▼ -2.84 14,000 14,400 13,300 137,500 1,883,750,000
02/11/2009 14,100 -0.90 ▼ -6.00 15,000 15,000 14,000 204,800 2,887,680,000
30/10/2009 15,000 0.20 ▲ 1.35 15,100 15,200 14,600 112,800 1,692,000,000
29/10/2009 14,800 -0.30 ▼ -1.99 14,900 14,900 14,200 140,700 2,082,360,000
28/10/2009 15,100 0.10 ▲ 0.67 14,700 15,200 14,700 155,700 2,351,070,000
27/10/2009 15,000 -0.20 ▼ -1.32 15,000 15,000 14,400 178,300 2,674,500,000
26/10/2009 15,200 -0.20 ▼ -1.30 15,600 15,800 15,000 102,400 1,556,480,000
23/10/2009 15,400 -0.30 ▼ -1.91 15,700 15,900 15,300 249,200 3,837,680,000
22/10/2009 15,700 -0.10 ▼ -0.63 16,100 16,100 15,600 209,900 3,295,430,000
21/10/2009 15,800 0.00 ■■ 0.00 15,500 16,200 15,500 249,100 3,935,780,000
20/10/2009 15,800 0.20 ▲ 1.28 15,600 15,900 15,500 279,000 4,408,200,000
19/10/2009 15,600 -0.10 ▼ -0.64 15,500 15,600 15,300 148,600 2,318,160,000
16/10/2009 15,700 -0.40 ▼ -2.48 16,500 16,800 15,600 198,100 3,110,170,000
15/10/2009 16,100 0.80 ▲ 5.23 15,300 16,100 15,300 694,400 11,179,840,000
14/10/2009 15,300 0.10 ▲ 0.66 15,200 15,300 15,000 352,700 5,396,310,000
13/10/2009 15,200 -0.10 ▼ -0.65 15,500 15,600 14,900 150,700 2,290,640,000
12/10/2009 15,300 0.10 ▲ 0.66 15,500 15,500 15,100 172,400 2,637,720,000
09/10/2009 15,200 0.20 ▲ 1.33 15,300 15,500 15,000 212,900 3,236,080,000
08/10/2009 15,000 0.00 ■■ 0.00 15,500 15,500 14,800 86,000 1,290,000,000
07/10/2009 15,000 0.20 ▲ 1.35 15,000 15,400 14,900 157,300 2,359,500,000
06/10/2009 14,800 0.20 ▲ 1.37 14,900 15,000 14,600 92,000 1,361,600,000
05/10/2009 14,600 0.10 ▲ 0.69 14,700 15,000 14,400 123,400 1,801,640,000
02/10/2009 14,500 -0.60 ▼ -3.97 14,900 14,900 14,100 169,800 2,462,100,000
01/10/2009 15,100 0.10 ▲ 0.67 15,100 15,400 14,900 274,100 4,138,910,000
30/09/2009 15,000 -0.10 ▼ -0.66 15,200 15,300 14,900 155,800 2,337,000,000
29/09/2009 15,100 0.00 ■■ 0.00 15,200 15,300 15,000 182,600 2,757,260,000
28/09/2009 15,100 -0.30 ▼ -1.95 15,200 15,600 15,000 124,300 1,876,930,000
25/09/2009 15,400 0.10 ▲ 0.65 15,000 15,400 15,000 270,300 4,162,620,000
24/09/2009 15,300 -0.40 ▼ -2.55 15,700 15,700 15,000 220,300 3,370,590,000
23/09/2009 15,700 0.10 ▲ 0.64 15,700 16,000 15,400 298,900 4,692,730,000
22/09/2009 15,600 0.10 ▲ 0.65 15,400 15,600 15,100 367,700 5,736,120,000
21/09/2009 15,500 -0.50 ▼ -3.12 15,900 16,100 15,300 322,000 4,991,000,000
18/09/2009 16,000 -0.30 ▼ -1.84 16,300 16,400 15,500 746,500 11,944,000,000
17/09/2009 16,300 -0.60 ▼ -3.55 17,900 17,900 15,800 409,300 6,671,590,000
16/09/2009 16,900 1.10 ▲ 6.96 16,900 16,900 16,600 1,265,200 21,381,880,000
15/09/2009 15,800 0.90 ▲ 6.04 15,800 15,800 15,500 967,200 15,281,760,000
14/09/2009 14,900 0.80 ▲ 5.67 14,100 14,900 14,100 807,100 12,025,790,000
11/09/2009 14,100 0.00 ■■ 0.00 14,000 14,100 13,900 193,600 2,729,760,000
10/09/2009 14,100 0.20 ▲ 1.44 14,000 14,100 13,900 104,400 1,472,040,000
09/09/2009 13,900 -0.10 ▼ -0.71 14,400 14,400 13,900 95,100 1,321,890,000
08/09/2009 14,000 0.10 ▲ 0.72 14,400 14,400 13,500 81,500 1,141,000,000
07/09/2009 13,900 -0.10 ▼ -0.71 14,000 14,000 13,600 141,900 1,972,410,000
04/09/2009 14,000 -0.30 ▼ -2.10 14,400 14,400 14,000 135,500 1,897,000,000
03/09/2009 14,300 -0.20 ▼ -1.38 14,400 14,600 14,200 167,900 2,400,970,000
01/09/2009 14,500 0.00 ■■ 0.00 14,500 14,600 14,400 252,500 3,661,250,000
31/08/2009 14,500 0.10 ▲ 0.69 14,300 14,600 14,300 304,800 4,419,600,000
28/08/2009 14,400 0.30 ▲ 2.13 14,200 14,400 14,200 176,400 2,540,160,000
27/08/2009 14,100 -0.10 ▼ -0.70 14,200 14,200 14,000 121,000 1,706,100,000
26/08/2009 14,200 0.00 ■■ 0.00 14,300 14,300 14,100 92,800 1,317,760,000
25/08/2009 14,200 -0.10 ▼ -0.70 14,400 14,400 14,100 122,300 1,736,660,000
24/08/2009 14,300 0.10 ▲ 0.70 14,500 14,700 14,200 109,100 1,560,130,000
21/08/2009 14,200 -0.20 ▼ -1.39 14,500 14,600 14,100 309,200 4,390,640,000
20/08/2009 14,400 -0.10 ▼ -0.69 14,400 14,400 14,200 93,700 1,349,280,000
19/08/2009 14,500 0.20 ▲ 1.40 14,700 14,700 14,200 106,000 1,537,000,000
18/08/2009 14,300 0.00 ■■ 0.00 14,200 14,400 14,100 86,900 1,242,670,000
17/08/2009 14,300 -0.10 ▼ -0.69 14,500 14,500 14,200 95,000 1,358,500,000
14/08/2009 14,400 -0.30 ▼ -2.04 14,900 14,900 14,300 116,000 1,670,400,000
13/08/2009 14,700 0.10 ▲ 0.68 14,700 15,200 14,600 224,300 3,297,210,000
12/08/2009 14,600 0.30 ▲ 2.10 14,300 15,000 14,300 364,500 5,321,700,000
11/08/2009 14,300 -0.10 ▼ -0.69 14,200 14,400 14,000 119,300 1,705,990,000
10/08/2009 14,400 0.30 ▲ 2.13 13,800 14,400 13,800 143,200 2,062,080,000
07/08/2009 14,100 0.00 ■■ 0.00 14,400 14,500 13,600 61,800 871,380,000
06/08/2009 14,100 -0.20 ▼ -1.40 14,300 14,400 14,000 159,200 2,244,720,000
05/08/2009 14,300 -0.10 ▼ -0.69 14,600 14,800 14,200 87,100 1,245,530,000
04/08/2009 14,400 0.20 ▲ 1.41 14,600 14,700 14,300 77,400 1,114,560,000
03/08/2009 14,200 -0.30 ▼ -2.07 14,600 14,600 14,100 46,400 658,880,000
31/07/2009 14,500 0.60 ▲ 4.32 14,000 14,500 14,000 129,800 1,882,100,000
30/07/2009 13,900 -0.20 ▼ -1.42 14,000 14,100 13,800 62,000 861,800,000
29/07/2009 14,100 -0.10 ▼ -0.70 14,400 14,400 14,000 183,200 2,583,120,000
28/07/2009 14,200 -0.80 ▼ -5.33 15,400 15,400 14,100 110,300 1,566,260,000
27/07/2009 15,000 0.20 ▲ 1.35 15,500 15,700 14,800 230,900 3,463,500,000
24/07/2009 14,800 0.60 ▲ 4.23 14,500 14,800 14,300 264,400 3,913,120,000
23/07/2009 14,200 0.70 ▲ 5.19 13,800 14,300 13,400 231,900 3,292,980,000
22/07/2009 13,500 -0.10 ▼ -0.74 13,800 13,800 13,400 45,800 618,300,000
21/07/2009 13,600 0.00 ■■ 0.00 13,600 13,800 13,500 63,600 864,960,000
20/07/2009 13,600 -0.20 ▼ -1.45 13,800 13,800 13,400 50,500 686,800,000
17/07/2009 13,800 -0.40 ▼ -2.82 14,000 14,000 13,800 28,500 393,300,000
16/07/2009 14,200 0.20 ▲ 1.43 14,500 14,600 14,000 74,200 1,053,640,000
15/07/2009 14,000 0.40 ▲ 2.94 13,500 14,200 13,500 49,900 698,600,000
14/07/2009 13,600 0.10 ▲ 0.74 14,000 14,200 13,300 105,800 1,438,880,000
13/07/2009 13,500 -0.60 ▼ -4.26 14,000 14,000 13,400 122,800 1,657,800,000
10/07/2009 14,100 0.00 ■■ 0.00 14,100 14,100 13,800 89,400 1,260,540,000
09/07/2009 14,100 -0.10 ▼ -0.70 14,000 14,400 14,000 68,100 960,210,000
08/07/2009 14,200 -0.10 ▼ -0.70 13,600 14,400 13,600 67,700 961,340,000
07/07/2009 14,300 -0.60 ▼ -4.03 14,800 15,000 14,300 84,600 1,209,780,000
06/07/2009 14,900 0.90 ▲ 6.43 14,500 14,900 14,300 173,700 2,588,130,000
03/07/2009 14,000 -0.30 ▼ -2.10 14,100 14,100 13,500 130,700 1,829,800,000
02/07/2009 14,300 0.80 ▲ 5.93 14,000 14,400 13,300 175,300 2,506,790,000
01/07/2009 13,500 -0.80 ▼ -5.59 14,100 14,100 13,400 258,600 3,491,100,000
30/06/2009 14,300 -0.50 ▼ -3.38 15,500 15,500 14,100 107,100 1,531,530,000
29/06/2009 14,800 -0.40 ▼ -2.63 15,600 16,000 14,700 47,700 705,960,000
26/06/2009 15,200 0.10 ▲ 0.66 15,600 15,600 14,900 55,000 836,000,000
25/06/2009 15,100 0.00 ■■ 0.00 15,800 15,800 14,900 192,100 2,900,710,000
24/06/2009 15,100 0.90 ▲ 6.34 13,300 15,100 13,300 136,100 2,055,110,000
23/06/2009 14,200 -0.90 ▼ -5.96 14,200 14,400 14,200 303,300 4,306,860,000
22/06/2009 15,100 -0.90 ▼ -5.62 16,000 16,000 15,100 220,600 3,331,060,000
19/06/2009 16,000 0.30 ▲ 1.91 16,700 16,700 15,700 346,100 5,537,600,000
18/06/2009 15,700 -0.10 ▼ -0.63 15,700 15,700 15,600 181,200 2,844,840,000
17/06/2009 15,800 0.50 ▲ 3.27 14,300 16,000 14,300 466,700 7,373,860,000
16/06/2009 15,300 -1.10 ▼ -6.71 15,500 15,500 15,300 151,700 2,321,010,000
15/06/2009 16,400 -0.90 ▼ -5.20 17,600 17,600 16,400 386,300 6,335,320,000
12/06/2009 17,300 0.10 ▲ 0.58 18,000 18,000 17,000 492,600 8,521,980,000
11/06/2009 17,200 0.80 ▲ 4.88 16,000 17,200 15,500 675,000 11,610,000,000
10/06/2009 16,400 -0.40 ▼ -2.38 17,000 17,500 15,900 583,200 9,564,480,000
09/06/2009 16,800 0.10 ▲ 0.60 17,500 17,800 16,500 816,500 13,717,200,000
08/06/2009 16,700 0.90 ▲ 5.70 16,700 16,700 16,700 189,600 3,166,320,000
05/06/2009 15,800 1.00 ▲ 6.76 15,400 15,800 15,100 1,199,800 18,956,840,000
04/06/2009 14,800 0.10 ▲ 0.68 14,500 15,000 14,200 479,800 7,101,040,000
03/06/2009 14,700 -0.20 ▼ -1.34 15,600 15,800 14,300 376,100 5,528,670,000
02/06/2009 14,900 0.80 ▲ 5.67 14,900 14,900 14,700 775,300 11,551,970,000
01/06/2009 14,100 0.50 ▲ 3.68 13,200 14,100 13,200 372,600 5,253,660,000
29/05/2009 13,600 0.00 ■■ 0.00 13,200 14,300 12,700 430,900 5,860,240,000
28/05/2009 13,600 -0.60 ▼ -4.23 13,900 13,900 13,600 356,100 4,842,960,000
27/05/2009 14,200 -0.60 ▼ -4.05 15,600 15,600 14,100 304,100 4,318,220,000
26/05/2009 15,600 0.80 ▲ 5.41 15,200 15,600 15,000 758,400 11,831,040,000
25/05/2009 14,800 0.40 ▲ 2.78 14,200 14,800 13,900 962,800 14,249,440,000
22/05/2009 14,400 0.20 ▲ 1.41 15,100 15,100 13,300 1,642,000 23,644,800,000
21/05/2009 14,200 0.90 ▲ 6.77 14,200 14,200 14,200 295,400 4,194,680,000
20/05/2009 13,300 0.80 ▲ 6.40 13,300 13,300 13,200 319,800 4,253,340,000
19/05/2009 12,500 0.70 ▲ 5.93 12,500 12,500 12,300 417,600 5,220,000,000
18/05/2009 11,800 0.60 ▲ 5.36 11,800 11,800 11,300 1,124,000 13,263,200,000
15/05/2009 11,200 0.50 ▲ 4.67 10,900 11,200 10,700 1,034,600 11,587,520,000
14/05/2009 10,700 0.00 ■■ 0.00 10,400 10,700 10,200 262,500 2,808,750,000
13/05/2009 10,700 0.20 ▲ 1.90 10,500 10,800 10,300 485,600 5,195,920,000
12/05/2009 10,500 0.30 ▲ 2.94 10,000 10,500 10,000 441,400 4,634,700,000
11/05/2009 10,200 -0.20 ▼ -1.92 10,500 10,500 10,100 331,300 3,379,260,000
08/05/2009 10,400 -0.30 ▼ -2.80 10,500 10,500 10,200 262,200 2,726,880,000
07/05/2009 10,700 0.40 ▲ 3.88 10,600 11,000 10,500 330,000 3,531,000,000
06/05/2009 10,300 -0.50 ▼ -4.63 10,500 10,800 10,300 321,900 3,315,570,000
05/05/2009 10,800 0.40 ▲ 3.85 11,100 11,100 10,600 702,900 7,591,320,000
04/05/2009 10,400 0.50 ▲ 5.05 10,400 10,400 10,400 129,300 1,344,720,000
29/04/2009 9,900 0.10 ▲ 1.02 9,600 9,900 9,600 148,100 1,466,190,000
28/04/2009 9,800 0.10 ▲ 1.03 9,700 9,800 9,600 208,200 2,040,360,000
27/04/2009 9,700 -0.10 ▼ -1.02 9,400 9,900 9,400 106,800 1,035,960,000
24/04/2009 9,800 -0.40 ▼ -3.92 10,400 10,400 9,600 183,000 1,793,400,000
23/04/2009 10,200 0.00 ■■ 0.00 10,900 10,900 10,000 424,900 4,333,980,000
22/04/2009 10,200 0.40 ▲ 4.08 10,200 10,200 10,200 54,000 550,800,000
21/04/2009 9,800 0.70 ▲ 7.69 8,600 9,800 8,600 317,600 3,112,480,000
20/04/2009 9,100 -0.50 ▼ -5.21 9,700 9,700 9,100 433,600 3,945,760,000
17/04/2009 9,600 -0.50 ▼ -4.95 10,200 10,400 9,500 485,800 4,663,680,000
16/04/2009 10,100 -0.50 ▼ -4.72 10,600 10,800 10,000 695,000 7,019,500,000
15/04/2009 10,600 -0.60 ▼ -5.36 11,000 11,000 10,600 386,400 4,095,840,000
14/04/2009 11,200 0.20 ▲ 1.82 11,600 11,700 10,900 866,200 9,701,440,000
13/04/2009 11,000 0.60 ▲ 5.77 10,700 11,000 10,700 277,600 3,053,600,000
10/04/2009 10,400 0.60 ▲ 6.12 10,100 10,400 10,000 650,200 6,762,080,000
09/04/2009 9,800 -0.10 ▼ -1.01 10,100 10,300 9,700 371,800 3,643,640,000
08/04/2009 9,900 -0.70 ▼ -6.60 10,200 10,300 9,700 472,700 4,679,730,000
07/04/2009 10,600 0.40 ▲ 3.92 10,000 10,800 9,800 831,500 8,813,900,000
03/04/2009 10,200 0.50 ▲ 5.15 10,000 10,200 9,900 1,127,100 11,496,420,000
02/04/2009 9,700 0.20 ▲ 2.11 9,700 10,000 9,400 470,200 4,560,940,000
01/04/2009 9,500 0.30 ▲ 3.26 9,300 9,500 9,200 509,400 4,839,300,000
31/03/2009 9,200 0.30 ▲ 3.37 8,900 9,300 8,700 271,300 2,495,960,000
30/03/2009 8,900 -0.10 ▼ -1.11 8,900 9,100 8,800 284,700 2,533,830,000
27/03/2009 9,000 -0.30 ▼ -3.23 9,400 9,400 8,900 563,600 5,072,400,000
26/03/2009 9,300 0.00 ■■ 0.00 9,400 9,400 9,100 474,700 4,414,710,000
25/03/2009 9,300 -0.10 ▼ -1.06 9,300 9,400 9,100 461,100 4,288,230,000
24/03/2009 9,400 0.40 ▲ 4.44 9,400 9,700 9,200 650,900 6,118,460,000
23/03/2009 9,000 -0.40 ▼ -4.26 9,300 9,400 8,900 540,400 4,863,600,000
20/03/2009 9,400 0.00 ■■ 0.00 9,500 9,600 9,100 288,600 2,712,840,000
19/03/2009 9,400 0.10 ▲ 1.08 9,900 9,900 9,300 858,000 8,065,200,000
18/03/2009 9,300 0.40 ▲ 4.49 9,200 9,300 8,900 2,183,900 20,310,270,000
17/03/2009 8,900 0.40 ▲ 4.71 8,600 9,000 8,600 1,306,400 11,626,960,000
16/03/2009 8,500 -0.20 ▼ -2.30 8,600 8,700 8,500 306,400 2,604,400,000
13/03/2009 8,700 -0.10 ▼ -1.14 8,900 8,900 8,700 131,600 1,144,920,000
12/03/2009 8,800 -0.20 ▼ -2.22 9,100 9,100 8,700 134,000 1,179,200,000
11/03/2009 9,000 0.00 ■■ 0.00 9,400 9,600 8,900 245,600 2,210,400,000
10/03/2009 9,000 0.10 ▲ 1.12 8,900 9,400 8,800 274,800 2,473,200,000
09/03/2009 8,900 0.30 ▲ 3.49 8,800 8,900 8,700 79,200 704,880,000
06/03/2009 8,600 -0.30 ▼ -3.37 9,000 9,000 8,600 63,600 546,960,000
05/03/2009 8,900 0.00 ■■ 0.00 9,000 9,200 8,900 29,400 261,660,000
04/03/2009 8,900 0.10 ▲ 1.14 8,800 9,000 8,800 14,600 129,940,000
03/03/2009 8,800 0.10 ▲ 1.15 8,600 8,800 8,400 16,400 144,320,000
02/03/2009 8,700 -0.40 ▼ -4.40 8,800 9,000 8,700 32,300 281,010,000
27/02/2009 9,100 -0.10 ▼ -1.09 9,300 9,300 9,000 39,600 360,360,000
26/02/2009 9,200 -0.20 ▼ -2.13 9,300 9,500 8,800 46,500 427,800,000
25/02/2009 9,400 0.40 ▲ 4.44 9,100 9,400 9,100 102,500 963,500,000
24/02/2009 9,000 -0.30 ▼ -3.23 9,900 9,900 8,800 33,300 299,700,000
23/02/2009 9,300 -0.50 ▼ -5.10 9,500 9,500 9,300 99,600 926,280,000
20/02/2009 9,800 -0.30 ▼ -2.97 10,000 10,100 9,800 17,000 166,600,000
19/02/2009 10,100 -0.10 ▼ -0.98 10,200 10,200 10,000 9,000 90,900,000
18/02/2009 10,200 -0.60 ▼ -5.56 10,300 10,300 9,900 22,800 232,560,000
17/02/2009 10,800 0.10 ▲ 0.93 10,400 10,800 10,300 110,300 1,191,240,000
16/02/2009 10,700 0.20 ▲ 1.90 10,600 10,700 10,400 48,400 517,880,000
13/02/2009 10,500 -0.10 ▼ -0.94 10,500 10,600 10,500 19,300 202,650,000
12/02/2009 10,600 0.00 ■■ 0.00 10,500 10,700 10,400 68,000 720,800,000
11/02/2009 10,600 -0.10 ▼ -0.93 10,400 10,600 10,200 42,400 449,440,000
10/02/2009 10,700 0.20 ▲ 1.90 10,200 10,700 10,000 69,300 741,510,000
09/02/2009 10,500 0.50 ▲ 5.00 10,000 10,500 9,700 95,800 1,005,900,000
06/02/2009 10,000 0.30 ▲ 3.09 10,100 10,400 9,700 83,200 832,000,000
05/02/2009 9,700 0.20 ▲ 2.11 9,700 10,000 9,700 29,500 286,150,000
04/02/2009 9,500 -0.80 ▼ -7.77 10,300 10,400 9,500 43,700 415,150,000
03/02/2009 10,300 0.00 ■■ 0.00 10,500 10,500 9,400 32,700 336,810,000
02/02/2009 10,300 -0.30 ▼ -2.83 10,500 10,500 9,900 13,300 136,990,000
23/01/2009 10,600 -0.60 ▼ -5.36 10,600 10,700 10,500 36,200 383,720,000
22/01/2009 11,200 0.20 ▲ 1.82 11,200 11,200 11,200 100 1,120,000
21/01/2009 11,000 0.20 ▲ 1.85 11,000 11,000 11,000 100 1,100,000
20/01/2009 10,800 -0.40 ▼ -3.57 10,600 10,900 10,500 56,200 606,960,000
19/01/2009 11,200 -0.40 ▼ -3.45 11,400 11,400 11,200 9,400 105,280,000
16/01/2009 11,600 0.10 ▲ 0.87 11,600 12,000 11,400 72,000 835,200,000
15/01/2009 11,500 0.30 ▲ 2.68 11,400 11,900 11,000 143,100 1,645,650,000
14/01/2009 11,200 -0.10 ▼ -0.88 11,400 11,600 11,200 66,600 745,920,000
13/01/2009 11,300 -0.20 ▼ -1.74 11,400 11,400 11,300 82,300 929,990,000
12/01/2009 11,500 0.50 ▲ 4.55 10,900 11,500 10,900 117,000 1,345,500,000
09/01/2009 11,000 -0.20 ▼ -1.79 10,500 11,100 10,500 40,800 448,800,000
08/01/2009 11,200 0.30 ▲ 2.75 10,900 11,200 10,800 61,600 689,920,000
07/01/2009 10,900 0.40 ▲ 3.81 10,500 11,100 10,500 52,500 572,250,000
06/01/2009 10,500 0.10 ▲ 0.96 10,500 10,600 10,400 30,700 322,350,000
05/01/2009 10,400 -0.10 ▼ -0.95 10,500 10,500 10,300 48,400 503,360,000
02/01/2009 10,500 -0.50 ▼ -4.55 11,300 11,300 10,300 75,900 796,950,000
31/12/2008 11,000 -0.40 ▼ -3.51 11,400 11,400 10,900 69,500 764,500,000
30/12/2008 11,400 -0.20 ▼ -1.72 11,500 11,800 10,800 99,400 1,133,160,000
29/12/2008 11,600 0.40 ▲ 3.57 11,500 11,600 10,800 119,300 1,383,880,000
26/12/2008 11,200 -0.30 ▼ -2.61 10,800 11,300 10,500 141,400 1,583,680,000
25/12/2008 11,500 0.30 ▲ 2.68 11,200 11,500 10,200 246,500 2,834,750,000
24/12/2008 11,200 0.30 ▲ 2.75 11,200 11,200 10,500 107,400 1,202,880,000
23/12/2008 10,900 0.70 ▲ 6.86 10,900 10,900 10,100 129,700 1,413,730,000
22/12/2008 10,200 0.60 ▲ 6.25 10,200 10,200 10,200 110,100 1,123,020,000
19/12/2008 9,600 0.60 ▲ 6.67 9,000 9,600 9,000 391,800 3,761,280,000
18/12/2008 9,000 0.00 ■■ 0.00 9,000 9,000 8,900 4,300 38,700,000
17/12/2008 9,000 0.00 ■■ 0.00 9,000 9,000 8,900 6,500 58,500,000
16/12/2008 9,000 0.50 ▲ 5.88 9,000 9,200 8,600 46,900 422,100,000
15/12/2008 8,500 0.00 ■■ 0.00 9,000 9,400 8,500 42,100 357,850,000
12/12/2008 8,500 -0.70 ▼ -7.61 9,000 9,400 8,500 85,500 726,750,000
11/12/2008 9,200 0.60 ▲ 6.98 9,300 9,400 8,600 31,100 286,120,000
10/12/2008 8,600 -0.30 ▼ -3.37 8,300 9,200 8,000 67,000 576,200,000
09/12/2008 8,900 0.60 ▲ 7.23 8,500 8,900 8,500 14,900 132,610,000
08/12/2008 8,300 -0.30 ▼ -3.49 8,400 8,500 8,300 14,100 117,030,000
05/12/2008 8,600 -0.40 ▼ -4.44 8,800 8,900 8,400 18,000 154,800,000
04/12/2008 9,000 0.30 ▲ 3.45 9,000 9,000 9,000 5,000 45,000,000
03/12/2008 8,700 -0.50 ▼ -5.43 9,400 9,400 8,700 5,600 48,720,000
02/12/2008 9,200 -0.30 ▼ -3.16 9,500 9,500 9,200 5,100 46,920,000
01/12/2008 9,500 0.40 ▲ 4.40 9,500 9,800 9,500 6,000 57,000,000
28/11/2008 9,100 0.10 ▲ 1.11 9,500 9,700 9,100 39,000 354,900,000
27/11/2008 9,000 -0.30 ▼ -3.23 9,300 9,300 9,000 15,200 136,800,000
26/11/2008 9,300 -0.70 ▼ -7.00 9,600 10,000 9,300 32,400 301,320,000
25/11/2008 10,000 0.20 ▲ 2.04 10,000 10,000 9,800 6,300 63,000,000
24/11/2008 9,800 0.30 ▲ 3.16 10,300 10,300 9,600 7,200 70,560,000
21/11/2008 9,500 -0.70 ▼ -6.86 10,000 10,200 9,500 10,900 103,550,000
20/11/2008 10,200 -0.10 ▼ -0.97 10,300 10,300 9,600 21,100 215,220,000
19/11/2008 10,300 -0.60 ▼ -5.50 10,500 10,500 10,200 5,000 51,500,000
18/11/2008 10,900 0.20 ▲ 1.87 10,500 10,900 10,500 12,100 131,890,000
17/11/2008 10,700 -0.30 ▼ -2.73 11,300 11,300 10,700 7,500 80,250,000
14/11/2008 11,000 -0.10 ▼ -0.90 11,600 11,600 11,000 10,200 112,200,000
13/11/2008 11,100 -0.20 ▼ -1.77 11,400 11,400 11,000 9,000 99,900,000
12/11/2008 11,300 0.10 ▲ 0.89 11,000 11,300 11,000 11,100 125,430,000
11/11/2008 11,200 0.10 ▲ 0.90 11,200 11,200 10,500 10,900 122,080,000
10/11/2008 11,100 -0.30 ▼ -2.63 11,100 11,300 11,100 6,000 66,600,000
07/11/2008 11,400 -0.50 ▼ -4.20 11,700 11,700 11,400 11,800 134,520,000
06/11/2008 11,900 -0.90 ▼ -7.03 13,000 13,000 11,900 17,300 205,870,000
05/11/2008 12,800 0.60 ▲ 4.92 12,800 12,800 12,000 46,300 592,640,000
04/11/2008 12,200 0.60 ▲ 5.17 11,500 12,200 11,500 18,000 219,600,000
03/11/2008 11,600 -0.60 ▼ -4.92 12,000 12,000 11,500 3,100 35,960,000
31/10/2008 12,200 0.40 ▲ 3.39 11,300 12,200 11,300 2,700 32,940,000
30/10/2008 11,800 0.70 ▲ 6.31 11,800 11,800 11,500 9,600 113,280,000
29/10/2008 11,100 0.30 ▲ 2.78 11,100 11,100 11,000 28,600 317,460,000
28/10/2008 10,800 -0.10 ▼ -0.92 10,500 10,800 10,200 13,900 150,120,000
27/10/2008 10,900 -1.00 ▼ -8.40 11,000 11,000 10,900 27,100 295,390,000
24/10/2008 11,900 -0.10 ▼ -0.83 11,100 12,000 11,100 7,100 84,490,000
23/10/2008 12,000 -0.60 ▼ -4.76 12,100 12,100 11,800 17,900 214,800,000
22/10/2008 12,600 0.00 ■■ 0.00 12,700 12,700 12,500 7,400 93,240,000
21/10/2008 12,600 0.50 ▲ 4.13 12,700 12,700 12,500 13,900 175,140,000
20/10/2008 12,100 -0.80 ▼ -6.20 12,300 12,300 11,900 10,400 125,840,000
17/10/2008 12,900 0.40 ▲ 3.20 13,000 13,000 12,100 11,500 148,350,000
16/10/2008 12,500 -0.90 ▼ -6.72 13,400 13,500 12,500 18,000 225,000,000
15/10/2008 13,400 0.50 ▲ 3.88 13,500 13,500 12,800 24,800 332,320,000
14/10/2008 12,900 0.90 ▲ 7.50 12,900 12,900 12,900 30,000 387,000,000
13/10/2008 12,000 -0.60 ▼ -4.76 12,600 12,600 12,000 13,900 166,800,000
10/10/2008 12,600 -0.40 ▼ -3.08 13,200 13,200 12,600 35,600 448,560,000
09/10/2008 13,000 -0.30 ▼ -2.26 12,500 13,700 12,500 43,700 568,100,000
08/10/2008 13,300 0.50 ▲ 3.91 12,100 13,500 12,100 8,700 115,710,000
07/10/2008 12,800 -0.90 ▼ -6.57 12,800 13,000 12,800 37,400 478,720,000
06/10/2008 13,700 -1.10 ▼ -7.43 15,200 15,200 13,700 35,300 483,610,000
03/10/2008 14,800 0.20 ▲ 1.37 15,000 15,000 14,300 15,000 222,000,000
02/10/2008 14,600 0.10 ▲ 0.69 14,800 14,800 14,300 28,000 408,800,000
01/10/2008 14,500 -0.10 ▼ -0.68 13,700 15,400 13,600 10,200 147,900,000
30/09/2008 14,600 -1.60 ▼ -9.88 14,600 14,600 14,600 1,300 18,980,000
29/09/2008 16,200 1.20 ▲ 8.00 15,000 16,200 14,500 78,100 1,265,220,000
26/09/2008 15,000 0.30 ▲ 2.04 15,500 15,600 14,600 44,200 663,000,000
25/09/2008 14,700 0.70 ▲ 5.00 15,300 15,300 14,500 39,800 585,060,000
24/09/2008 14,000 -0.60 ▼ -4.11 14,200 15,000 13,300 54,700 765,800,000
23/09/2008 14,600 -0.10 ▼ -0.68 15,600 15,600 13,700 26,200 382,520,000
22/09/2008 14,700 0.70 ▲ 5.00 14,700 14,700 14,700 26,100 383,670,000
19/09/2008 14,000 0.90 ▲ 6.87 12,200 14,000 12,200 51,800 725,200,000
18/09/2008 13,100 -0.90 ▼ -6.43 13,100 13,100 13,100 6,300 82,530,000
17/09/2008 14,000 -1.00 ▼ -6.67 14,000 14,000 14,000 9,200 128,800,000
16/09/2008 15,000 -1.00 ▼ -6.25 15,500 15,500 15,000 13,100 196,500,000
15/09/2008 16,000 -1.20 ▼ -6.98 16,000 17,200 16,000 81,600 1,305,600,000
12/09/2008 17,200 -1.20 ▼ -6.52 17,200 17,200 17,200 7,000 120,400,000
11/09/2008 18,400 -1.30 ▼ -6.60 18,400 18,400 18,400 1,300 23,920,000
10/09/2008 19,700 -0.70 ▼ -3.43 20,000 20,000 19,700 8,100 159,570,000
09/09/2008 20,400 -1.60 ▼ -7.27 21,000 23,000 20,400 75,700 1,544,280,000
08/09/2008 22,000 -0.40 ▼ -1.79 23,900 23,900 20,900 223,300 4,912,600,000
05/09/2008 22,400 1.40 ▲ 6.67 22,400 22,400 22,400 17,400 389,760,000
04/09/2008 21,000 1.30 ▲ 6.60 21,000 21,000 21,000 2,300 48,300,000
03/09/2008 20,400 1.20 ▲ 6.25 20,400 20,400 20,400 43,400 885,360,000
29/08/2008 19,200 1.20 ▲ 6.67 19,000 19,200 18,500 283,900 5,450,880,000
28/08/2008 18,000 1.10 ▲ 6.51 18,000 18,000 16,900 364,700 6,564,600,000
27/08/2008 16,900 1.10 ▲ 6.96 16,900 16,900 16,900 30,100 508,690,000
26/08/2008 15,800 1.00 ▲ 6.76 15,800 15,800 15,800 6,900 109,020,000
25/08/2008 14,800 0.90 ▲ 6.47 14,800 14,800 14,800 10,400 153,920,000
22/08/2008 13,900 0.40 ▲ 2.96 13,900 13,900 13,600 98,100 1,363,590,000
21/08/2008 13,500 0.60 ▲ 4.65 12,300 13,500 12,100 41,500 560,250,000
20/08/2008 12,900 -0.40 ▼ -3.01 12,900 12,900 12,900 12,800 165,120,000
19/08/2008 13,300 -0.70 ▼ -5.00 14,900 14,900 13,200 4,800 63,840,000
18/08/2008 14,000 0.50 ▲ 3.70 13,500 14,400 13,500 15,700 219,800,000
15/08/2008 13,500 0.40 ▲ 3.05 13,500 13,500 13,500 4,300 58,050,000
14/08/2008 13,100 0.50 ▲ 3.97 12,100 13,100 12,100 52,900 692,990,000
13/08/2008 12,600 -0.10 ▼ -0.79 13,000 13,100 12,100 6,800 85,680,000
12/08/2008 12,700 0.40 ▲ 3.25 12,700 12,700 12,000 31,500 400,050,000
11/08/2008 12,300 0.40 ▲ 3.36 12,300 12,300 12,100 25,400 312,420,000
08/08/2008 11,900 0.40 ▲ 3.48 12,000 12,000 11,600 6,000 71,400,000
07/08/2008 11,500 -0.20 ▼ -1.71 11,900 11,900 11,500 25,200 289,800,000
06/08/2008 11,700 0.40 ▲ 3.54 10,900 11,700 10,900 39,200 458,640,000
05/08/2008 11,300 -0.30 ▼ -2.59 11,300 11,300 11,300 7,000 79,100,000
04/08/2008 11,600 -0.40 ▼ -3.33 12,200 12,200 11,600 18,100 209,960,000
01/08/2008 12,000 0.10 ▲ 0.84 11,800 12,000 11,800 8,400 100,800,000
31/07/2008 11,900 -0.10 ▼ -0.83 11,800 12,000 11,800 5,700 67,830,000
30/07/2008 12,000 0.00 ■■ 0.00 12,600 12,700 12,000 12,300 147,600,000
29/07/2008 12,000 -0.40 ▼ -3.23 12,400 12,400 12,000 21,200 254,400,000
28/07/2008 12,400 0.10 ▲ 0.81 11,900 12,500 11,900 35,100 435,240,000
25/07/2008 12,300 -0.50 ▼ -3.91 12,300 12,300 12,300 37,200 457,560,000
24/07/2008 12,800 -0.50 ▼ -3.76 12,800 12,800 12,800 44,000 563,200,000
23/07/2008 13,300 -0.50 ▼ -3.62 13,300 13,300 13,300 100 1,330,000
22/07/2008 13,800 -0.50 ▼ -3.50 13,800 13,800 13,800 1,000 13,800,000
21/07/2008 14,300 -0.40 ▼ -2.72 14,300 14,300 14,300 500 7,150,000
18/07/2008 14,700 -0.30 ▼ -2.00 14,700 15,300 14,700 9,500 139,650,000
17/07/2008 15,000 -0.10 ▼ -0.66 15,300 15,700 14,700 55,500 832,500,000
16/07/2008 15,100 0.00 ■■ 0.00 15,700 15,700 14,500 36,300 548,130,000
15/07/2008 15,100 0.40 ▲ 2.72 15,100 15,100 15,000 45,200 682,520,000
14/07/2008 14,700 0.30 ▲ 2.08 14,200 14,700 14,000 125,100 1,838,970,000
11/07/2008 14,400 0.20 ▲ 1.41 13,800 14,400 13,800 79,800 1,149,120,000
10/07/2008 14,200 -0.10 ▼ -0.70 14,500 14,500 13,800 76,500 1,086,300,000
09/07/2008 14,300 -0.40 ▼ -2.72 14,200 14,500 14,200 28,600 408,980,000
08/07/2008 14,700 -0.40 ▼ -2.65 14,700 15,000 14,700 15,800 232,260,000
07/07/2008 15,100 -0.60 ▼ -3.82 16,000 16,000 15,100 17,600 265,760,000
04/07/2008 15,700 0.70 ▲ 4.67 15,700 15,700 15,300 115,000 1,805,500,000
03/07/2008 15,000 -0.10 ▼ -0.66 14,700 15,600 14,500 131,400 1,971,000,000
02/07/2008 15,100 -0.10 ▼ -0.66 15,600 15,600 14,600 30,800 465,080,000
01/07/2008 15,200 -0.30 ▼ -1.94 15,200 15,900 15,000 82,700 1,257,040,000
30/06/2008 15,500 0.50 ▲ 3.33 14,500 15,500 14,500 1,800 27,900,000
27/06/2008 15,000 -0.20 ▼ -1.32 15,100 15,200 15,000 1,800 27,000,000
26/06/2008 15,200 0.00 ■■ 0.00 15,200 15,200 15,200 0 0
25/06/2008 15,200 0.40 ▲ 2.70 15,200 15,200 15,200 9,200 139,840,000
24/06/2008 14,800 0.80 ▲ 5.71 14,000 14,800 14,000 2,400 35,520,000
23/06/2008 14,000 -0.40 ▼ -2.78 13,900 14,900 13,900 4,000 56,000,000
20/06/2008 14,400 -0.60 ▼ -4.00 14,400 14,400 14,400 1,300 18,720,000
19/06/2008 15,000 -0.20 ▼ -1.32 15,000 15,000 15,000 1,000 15,000,000
18/06/2008 15,200 -0.40 ▼ -2.56 15,800 16,000 15,200 5,000 76,000,000
17/06/2008 15,600 0.40 ▲ 2.63 15,600 15,600 15,600 5,000 78,000,000
16/06/2008 15,200 0.40 ▲ 2.70 15,200 15,200 15,200 14,000 212,800,000
13/06/2008 14,800 0.40 ▲ 2.78 14,800 14,800 14,800 7,800 115,440,000
12/06/2008 14,400 0.40 ▲ 2.86 14,400 14,400 14,400 4,200 60,480,000
11/06/2008 14,000 0.10 ▲ 0.72 13,400 14,200 13,400 2,600 36,400,000
10/06/2008 13,900 0.40 ▲ 2.96 13,500 13,900 13,500 3,000 41,700,000
09/06/2008 13,500 -0.40 ▼ -2.88 13,500 13,500 13,500 3,900 52,650,000
06/06/2008 13,900 -0.40 ▼ -2.80 13,900 13,900 13,900 3,000 41,700,000
05/06/2008 14,300 -0.40 ▼ -2.72 14,300 14,300 14,300 700 10,010,000
04/06/2008 14,700 -0.60 ▼ -3.92 14,700 14,700 14,700 1,300 19,110,000
03/06/2008 15,300 0.10 ▲ 0.66 15,000 15,300 15,000 2,500 38,250,000
02/06/2008 15,200 0.60 ▲ 4.11 15,200 15,200 15,100 2,000 30,400,000
30/05/2008 14,600 -0.20 ▼ -1.35 15,200 15,200 14,600 4,000 58,400,000
29/05/2008 14,800 0.50 ▲ 3.50 14,800 14,800 14,800 100 1,480,000
28/05/2008 14,300 -0.40 ▼ -2.72 14,300 14,500 14,300 5,100 72,930,000
27/05/2008 14,700 -0.40 ▼ -2.65 14,700 14,700 14,700 500 7,350,000
26/05/2008 15,100 -0.40 ▼ -2.58 15,100 15,100 15,100 1,000 15,100,000
23/05/2008 15,500 -0.40 ▼ -2.52 15,500 15,500 15,500 300 4,650,000
22/05/2008 15,900 -0.30 ▼ -1.85 15,900 15,900 15,900 500 7,950,000
21/05/2008 16,200 -0.10 ▼ -0.61 16,400 16,400 16,200 1,600 25,920,000
20/05/2008 16,300 -0.40 ▼ -2.40 16,800 16,800 16,000 3,500 57,050,000
19/05/2008 16,700 -0.10 ▼ -0.60 15,900 16,700 15,900 7,100 118,570,000
16/05/2008 16,800 0.40 ▲ 2.44 16,000 16,800 16,000 1,200 20,160,000
15/05/2008 16,400 -0.50 ▼ -2.96 16,400 16,400 16,400 7,900 129,560,000
14/05/2008 16,900 -0.50 ▼ -2.87 16,900 16,900 16,900 5,100 86,190,000
13/05/2008 17,400 -0.50 ▼ -2.79 17,400 17,400 17,400 14,800 257,520,000
12/05/2008 17,900 -0.50 ▼ -2.72 17,900 17,900 17,900 5,100 91,290,000
09/05/2008 18,400 -0.50 ▼ -2.65 18,400 18,400 18,400 7,300 134,320,000
08/05/2008 18,900 -0.50 ▼ -2.58 18,900 18,900 18,900 800 15,120,000
07/05/2008 19,400 -0.50 ▼ -2.51 19,400 19,400 19,400 3,000 58,200,000
06/05/2008 19,900 -0.60 ▼ -2.93 19,900 19,900 19,900 4,500 89,550,000
05/05/2008 20,500 -0.50 ▼ -2.38 20,500 20,500 20,500 2,400 49,200,000
29/04/2008 21,000 -0.50 ▼ -2.33 21,100 21,100 21,000 200 4,200,000
28/04/2008 21,500 0.40 ▲ 1.90 21,500 21,500 21,500 6,100 131,150,000
25/04/2008 21,100 0.60 ▲ 2.93 21,000 21,100 20,600 1,900 40,090,000
24/04/2008 20,500 -0.50 ▼ -2.38 21,300 21,300 20,400 2,800 57,400,000
23/04/2008 21,000 -0.80 ▼ -3.67 20,700 21,000 20,700 5,200 109,200,000
22/04/2008 21,800 0.60 ▲ 2.83 21,500 21,800 20,800 8,000 174,400,000
21/04/2008 21,200 -0.10 ▼ -0.47 21,200 21,200 21,200 2,100 44,520,000
18/04/2008 21,300 -1.10 ▼ -4.91 21,800 21,800 21,200 4,400 93,720,000
17/04/2008 22,400 0.60 ▲ 2.75 21,200 22,400 21,200 14,000 313,600,000
16/04/2008 21,800 -0.40 ▼ -1.80 21,800 21,800 21,800 900 19,620,000
11/04/2008 22,200 -0.60 ▼ -2.63 22,200 22,800 22,200 8,700 193,140,000
10/04/2008 22,800 -0.60 ▼ -2.56 22,800 22,800 22,800 1,500 34,200,000
09/04/2008 23,400 0.00 ■■ 0.00 24,800 24,800 23,400 3,600 84,240,000
08/04/2008 23,400 -0.70 ▼ -2.90 24,800 24,800 23,400 10,600 248,040,000
07/04/2008 24,100 0.70 ▲ 2.99 24,100 24,100 24,100 700 16,870,000
04/04/2008 23,400 0.40 ▲ 1.74 23,400 23,400 23,400 1,000 23,400,000
03/04/2008 23,000 0.40 ▲ 1.77 23,000 23,000 23,000 20,000 460,000,000
02/04/2008 22,600 0.40 ▲ 1.80 22,600 22,600 22,600 10,000 226,000,000
01/04/2008 22,200 0.40 ▲ 1.83 22,200 22,200 22,200 300 6,660,000
31/03/2008 21,800 0.40 ▲ 1.87 21,800 21,800 21,800 1,000 21,800,000
28/03/2008 21,400 0.30 ▲ 1.42 21,400 21,400 21,400 9,300 199,020,000
27/03/2008 21,100 0.60 ▲ 2.93 21,000 21,100 21,000 300 6,330,000
26/03/2008 20,500 1.60 ▲ 8.47 21,000 21,000 20,500 7,200 147,600,000
25/03/2008 18,900 -1.60 ▼ -7.80 18,800 20,000 18,800 14,300 270,270,000
24/03/2008 20,500 -1.00 ▼ -4.65 21,500 21,500 20,000 4,100 84,050,000
21/03/2008 21,500 -0.50 ▼ -2.27 20,500 21,500 20,500 4,100 88,150,000
20/03/2008 22,000 1.00 ▲ 4.76 22,500 22,500 22,000 2,600 57,200,000
19/03/2008 21,000 -0.50 ▼ -2.33 22,600 22,700 21,000 8,200 172,200,000
18/03/2008 21,500 -0.50 ▼ -2.27 20,000 21,500 20,000 10,600 227,900,000
17/03/2008 22,000 -1.00 ▼ -4.35 22,100 22,100 22,000 2,600 57,200,000
14/03/2008 23,000 -0.50 ▼ -2.13 23,000 24,000 23,000 4,100 94,300,000
13/03/2008 23,500 0.50 ▲ 2.17 23,500 23,900 23,000 1,300 30,550,000
12/03/2008 23,000 1.00 ▲ 4.55 23,000 23,000 23,000 2,500 57,500,000
11/03/2008 22,000 -1.50 ▼ -6.38 22,500 22,500 21,900 35,400 778,800,000
10/03/2008 23,500 1.00 ▲ 4.44 24,700 24,700 23,500 33,200 780,200,000
07/03/2008 22,500 2.00 ▲ 9.76 22,500 22,500 22,500 1,200 27,000,000
06/03/2008 20,500 0.50 ▲ 2.50 20,500 20,500 20,500 200 4,100,000
05/03/2008 20,000 -1.00 ▼ -4.76 18,100 20,000 18,100 4,100 82,000,000
04/03/2008 21,000 -0.50 ▼ -2.33 19,700 21,000 19,700 6,500 136,500,000
03/03/2008 21,500 -1.50 ▼ -6.52 22,000 22,000 21,000 2,400 51,600,000
29/02/2008 23,000 -0.20 ▼ -0.86 23,500 23,500 22,000 1,900 43,700,000
28/02/2008 23,200 -0.80 ▼ -3.33 24,900 24,900 22,000 6,900 160,080,000
27/02/2008 24,000 0.50 ▲ 2.13 23,500 24,300 23,500 4,500 108,000,000
26/02/2008 23,500 0.10 ▲ 0.43 24,500 24,900 23,500 13,100 307,850,000
25/02/2008 23,400 -1.60 ▼ -6.40 23,400 23,400 23,400 2,200 51,480,000
22/02/2008 25,000 2.70 ▲ 12.11 21,200 25,000 21,000 7,900 197,500,000
21/02/2008 22,300 -2.70 ▼ -10.80 26,600 26,600 22,300 3,200 71,360,000
20/02/2008 25,000 -1.40 ▼ -5.30 25,000 25,500 24,600 6,000 150,000,000
19/02/2008 26,500 -0.40 ▼ -1.49 26,500 26,500 25,900 14,100 373,650,000
18/02/2008 26,900 -0.10 ▼ -0.37 27,000 27,000 25,100 6,000 161,400,000
15/02/2008 27,000 -1.00 ▼ -3.57 25,700 28,100 25,700 1,700 45,900,000
14/02/2008 28,000 0.00 ■■ 0.00 29,000 29,000 28,000 2,900 81,200,000
13/02/2008 28,000 -0.50 ▼ -1.75 28,700 29,200 27,000 3,200 89,600,000
12/02/2008 28,500 -0.50 ▼ -1.72 29,200 29,200 28,000 12,500 356,250,000
01/02/2008 29,000 1.50 ▲ 5.45 27,700 29,000 27,700 2,000 58,000,000
31/01/2008 27,500 0.00 ■■ 0.00 29,800 29,800 27,000 9,000 247,500,000
30/01/2008 27,500 0.50 ▲ 1.85 27,500 27,500 26,000 5,400 148,500,000
29/01/2008 27,000 1.00 ▲ 3.85 26,400 27,000 24,000 29,700 801,900,000
28/01/2008 26,000 -1.00 ▼ -3.70 26,000 26,000 26,000 1,000 26,000,000
25/01/2008 27,000 0.20 ▲ 0.75 27,000 27,000 27,000 1,700 45,900,000
24/01/2008 26,800 -0.70 ▼ -2.55 27,000 27,500 26,800 8,600 230,480,000
23/01/2008 27,500 1.00 ▲ 3.77 25,000 27,500 24,300 17,400 478,500,000
22/01/2008 26,500 -2.50 ▼ -8.62 27,000 27,500 26,500 16,500 437,250,000
21/01/2008 29,000 0.20 ▲ 0.69 28,800 29,000 28,800 1,200 34,800,000
18/01/2008 28,800 0.60 ▲ 2.13 28,800 28,800 28,800 2,900 83,520,000
17/01/2008 28,200 0.70 ▲ 2.55 30,100 30,100 28,200 12,600 355,320,000
16/01/2008 27,500 0.70 ▲ 2.61 27,000 27,500 27,000 5,800 159,500,000
15/01/2008 26,800 0.30 ▲ 1.13 24,900 26,800 24,300 4,900 131,320,000
14/01/2008 26,500 -2.50 ▼ -8.62 31,500 31,500 26,200 1,100 29,150,000
11/01/2008 29,000 0.50 ▲ 1.75 29,000 29,500 28,000 7,700 223,300,000
10/01/2008 28,500 0.50 ▲ 1.79 29,500 29,500 26,000 14,600 416,100,000
09/01/2008 28,000 -1.00 ▼ -3.45 29,500 29,500 27,700 29,100 814,800,000
08/01/2008 29,000 -2.50 ▼ -7.94 32,000 33,000 29,000 6,900 200,100,000
07/01/2008 31,500 -1.00 ▼ -3.08 32,700 32,700 31,500 4,800 151,200,000
04/01/2008 32,500 0.50 ▲ 1.56 32,400 32,500 32,400 1,300 42,250,000
03/01/2008 32,000 -1.20 ▼ -3.61 32,800 32,800 32,000 400 12,800,000
02/01/2008 33,200 0.20 ▲ 0.61 32,000 33,400 32,000 1,700 56,440,000
28/12/2007 33,000 1.00 ▲ 3.12 33,000 33,000 32,500 2,400 79,200,000
27/12/2007 32,000 -1.50 ▼ -4.48 32,500 32,500 32,000 1,200 38,400,000
26/12/2007 33,500 2.10 ▲ 6.69 30,000 34,000 30,000 4,700 157,450,000
25/12/2007 31,400 -2.20 ▼ -6.55 34,000 34,000 31,400 15,200 477,280,000
24/12/2007 33,600 -5.40 ▼ -13.85 37,000 37,000 33,600 12,300 413,280,000
21/12/2007 39,000 0.50 ▲ 1.30 38,500 39,000 35,000 7,300 284,700,000
20/12/2007 38,500 0.00 ■■ 0.00 39,000 39,000 38,500 900 34,650,000
19/12/2007 38,500 2.00 ▲ 5.48 38,500 39,000 38,500 2,500 96,250,000
18/12/2007 36,500 0.00 ■■ 0.00 36,500 36,500 36,500 0 0
17/12/2007 36,500 -2.50 ▼ -6.41 40,000 40,000 36,500 200 7,300,000
14/12/2007 39,000 0.70 ▲ 1.83 38,200 39,500 38,200 33,400 1,302,600,000
13/12/2007 38,300 1.30 ▲ 3.51 36,800 38,300 36,800 1,300 49,790,000
12/12/2007 37,000 -1.60 ▼ -4.15 37,500 37,500 37,000 1,200 44,400,000
11/12/2007 38,600 -0.30 ▼ -0.77 39,000 39,000 38,600 300 11,580,000
10/12/2007 38,900 -0.10 ▼ -0.26 39,000 40,000 38,900 4,900 190,610,000
07/12/2007 39,000 -0.30 ▼ -0.76 39,000 39,000 38,700 900 35,100,000
06/12/2007 39,300 0.30 ▲ 0.77 39,300 39,300 39,000 1,800 70,740,000
05/12/2007 39,000 0.50 ▲ 1.30 42,000 42,000 39,000 5,600 218,400,000
04/12/2007 38,500 0.50 ▲ 1.32 38,500 38,500 38,000 2,100 80,850,000
03/12/2007 38,000 -0.50 ▼ -1.30 38,000 38,000 38,000 1,700 64,600,000
30/11/2007 38,500 0.00 ■■ 0.00 37,800 38,500 37,800 800 30,800,000
29/11/2007 38,500 1.50 ▲ 4.05 38,500 38,500 38,500 400 15,400,000
28/11/2007 37,000 -0.10 ▼ -0.27 39,000 39,000 37,000 1,100 40,700,000
27/11/2007 37,100 0.10 ▲ 0.27 37,200 37,200 37,000 2,800 103,880,000
26/11/2007 37,000 -0.50 ▼ -1.33 37,000 37,000 37,000 2,000 74,000,000
23/11/2007 37,500 -0.80 ▼ -2.09 38,000 38,000 36,000 6,000 225,000,000
22/11/2007 38,300 1.50 ▲ 4.08 36,100 38,300 36,100 2,700 103,410,000
21/11/2007 36,800 -1.20 ▼ -3.16 35,000 36,800 35,000 4,400 161,920,000
20/11/2007 38,000 -2.00 ▼ -5.00 39,000 39,000 38,000 5,100 193,800,000
19/11/2007 40,000 0.00 ■■ 0.00 40,000 40,500 40,000 5,000 200,000,000
16/11/2007 40,000 1.00 ▲ 2.56 40,000 40,000 40,000 100 4,000,000
15/11/2007 39,000 -2.10 ▼ -5.11 41,500 41,500 39,000 5,800 226,200,000
14/11/2007 41,100 4.50 ▲ 12.30 41,000 41,100 41,000 9,600 394,560,000
13/11/2007 36,600 -3.90 ▼ -9.63 36,600 39,000 36,600 1,900 69,540,000
12/11/2007 40,500 -1.00 ▼ -2.41 40,000 41,000 40,000 13,300 538,650,000
09/11/2007 41,500 -1.50 ▼ -3.49 43,000 43,000 41,000 8,700 361,050,000
08/11/2007 43,000 -0.60 ▼ -1.38 43,200 44,000 43,000 4,300 184,900,000
07/11/2007 43,600 0.60 ▲ 1.40 43,700 45,800 43,600 11,300 492,680,000
06/11/2007 43,000 -3.00 ▼ -6.52 44,900 44,900 43,000 2,200 94,600,000
05/11/2007 46,000 0.50 ▲ 1.10 42,000 46,000 42,000 159,100 7,318,600,000
02/11/2007 45,500 0.40 ▲ 0.89 47,000 48,900 45,100 13,500 614,250,000
01/11/2007 45,100 -0.10 ▼ -0.22 42,000 45,500 42,000 17,500 789,250,000
31/10/2007 45,200 0.20 ▲ 0.44 45,000 45,500 45,000 5,700 257,640,000
30/10/2007 45,000 0.00 ■■ 0.00 44,000 45,000 44,000 4,400 198,000,000
29/10/2007 45,000 -2.50 ▼ -5.26 48,600 48,600 45,000 13,900 625,500,000
26/10/2007 47,500 1.50 ▲ 3.26 46,200 52,200 46,200 29,700 1,410,750,000
25/10/2007 46,000 -1.50 ▼ -3.16 47,000 49,000 46,000 8,800 404,800,000
24/10/2007 47,500 0.60 ▲ 1.28 48,000 49,600 46,200 21,700 1,030,750,000
23/10/2007 46,900 1.90 ▲ 4.22 45,000 48,800 45,000 82,900 3,888,010,000
22/10/2007 45,000 2.00 ▲ 4.65 43,000 45,000 43,000 24,300 1,093,500,000
19/10/2007 43,000 0.00 ■■ 0.00 42,200 43,000 42,200 800 34,400,000
18/10/2007 43,000 -1.00 ▼ -2.27 43,500 43,500 43,000 2,100 90,300,000
17/10/2007 44,000 0.00 ■■ 0.00 45,900 45,900 43,900 5,000 220,000,000
16/10/2007 44,000 0.00 ■■ 0.00 44,000 44,200 43,100 13,600 598,400,000
15/10/2007 44,000 -0.50 ▼ -1.12 43,000 44,500 43,000 11,800 519,200,000
12/10/2007 44,500 0.00 ■■ 0.00 44,500 44,500 44,500 0 0
11/10/2007 44,500 0.50 ▲ 1.14 44,000 45,000 44,000 4,900 218,050,000
10/10/2007 44,000 -1.50 ▼ -3.30 44,000 44,000 44,000 500 22,000,000
09/10/2007 45,500 0.50 ▲ 1.11 46,000 46,000 45,500 1,200 54,600,000
08/10/2007 45,000 -1.50 ▼ -3.23 47,000 47,000 45,000 3,000 135,000,000
05/10/2007 46,500 1.50 ▲ 3.33 45,500 46,800 45,500 32,300 1,501,950,000
04/10/2007 45,000 0.00 ■■ 0.00 45,000 46,800 45,000 4,600 207,000,000
03/10/2007 45,000 -3.00 ▼ -6.25 43,000 47,000 43,000 8,000 360,000,000
02/10/2007 48,000 1.70 ▲ 3.67 47,000 49,000 44,500 20,600 988,800,000
01/10/2007 46,300 4.00 ▲ 9.46 43,900 46,300 43,600 27,500 1,273,250,000
28/09/2007 42,300 -0.20 ▼ -0.47 42,400 42,400 42,000 2,800 118,440,000
27/09/2007 42,500 -0.30 ▼ -0.70 42,500 43,000 42,500 1,800 76,500,000
26/09/2007 42,800 1.10 ▲ 2.64 42,300 43,000 42,300 1,800 77,040,000
25/09/2007 42,200 0.20 ▲ 0.48 44,400 44,500 42,200 1,500 63,300,000
24/09/2007 42,000 -0.20 ▼ -0.47 42,000 42,000 42,000 1,300 54,600,000
21/09/2007 42,200 0.50 ▲ 1.20 42,200 42,800 42,200 1,700 71,740,000
20/09/2007 41,700 -0.30 ▼ -0.71 42,500 42,500 41,700 3,300 137,610,000
19/09/2007 42,000 0.80 ▲ 1.94 41,200 42,000 41,200 2,700 113,400,000
18/09/2007 41,200 0.00 ■■ 0.00 41,200 41,200 41,200 200 8,240,000
17/09/2007 41,200 0.20 ▲ 0.49 41,000 41,200 41,000 1,600 65,920,000
14/09/2007 41,000 -0.70 ▼ -1.68 41,000 41,000 41,000 1,000 41,000,000
13/09/2007 41,700 -0.10 ▼ -0.24 41,700 41,700 41,700 100 4,170,000
12/09/2007 41,800 -0.10 ▼ -0.24 41,100 41,800 41,100 10,400 434,720,000
11/09/2007 41,900 -0.10 ▼ -0.24 42,000 42,000 41,500 3,700 155,030,000
10/09/2007 42,000 0.50 ▲ 1.20 42,000 42,000 41,500 2,300 96,600,000
07/09/2007 41,500 -0.50 ▼ -1.19 41,700 41,800 41,500 6,100 253,150,000
06/09/2007 42,000 -1.00 ▼ -2.33 42,000 43,000 41,500 3,100 130,200,000
05/09/2007 43,000 0.40 ▲ 0.94 42,300 43,000 41,500 3,000 129,000,000
04/09/2007 42,600 -0.10 ▼ -0.23 42,600 42,600 42,600 0 0
31/08/2007 42,700 -0.30 ▼ -0.70 42,500 42,800 42,500 5,200 222,040,000
30/08/2007 43,000 0.50 ▲ 1.18 43,000 43,000 43,000 500 21,500,000
29/08/2007 42,500 -0.10 ▼ -0.23 42,500 42,500 42,500 200 8,500,000
28/08/2007 42,600 0.10 ▲ 0.24 44,000 44,000 42,600 1,600 68,160,000
27/08/2007 42,500 -0.50 ▼ -1.16 42,300 42,500 42,300 500 21,250,000
24/08/2007 43,000 -2.00 ▼ -4.44 42,100 43,000 42,000 1,100 47,300,000
23/08/2007 45,000 2.50 ▲ 5.88 42,000 45,000 42,000 43,900 1,975,500,000
22/08/2007 42,500 0.40 ▲ 0.95 42,500 42,500 42,500 400 17,000,000
21/08/2007 42,100 0.30 ▲ 0.72 42,200 42,200 42,100 1,500 63,150,000
20/08/2007 41,800 -1.20 ▼ -2.79 42,100 42,100 41,800 4,500 188,100,000
17/08/2007 43,000 0.00 ■■ 0.00 43,000 43,000 42,200 6,700 288,100,000
16/08/2007 43,000 -1.00 ▼ -2.27 42,100 43,000 42,100 2,900 124,700,000
15/08/2007 44,000 0.30 ▲ 0.69 43,000 44,000 43,000 2,000 88,000,000
14/08/2007 43,700 0.70 ▲ 1.63 43,000 43,700 43,000 1,600 69,920,000
13/08/2007 43,000 -1.00 ▼ -2.27 44,400 44,400 43,000 1,100 47,300,000
10/08/2007 44,000 0.00 ■■ 0.00 44,500 45,000 44,000 100,100 4,404,400,000
09/08/2007 44,000 -0.80 ▼ -1.79 43,800 44,000 43,800 900 39,600,000
08/08/2007 44,800 -0.20 ▼ -0.44 44,800 44,800 44,800 0 0
07/08/2007 45,000 1.00 ▲ 2.27 43,000 45,000 42,300 113,800 5,121,000,000
06/08/2007 44,000 1.80 ▲ 4.27 43,000 44,900 43,000 35,300 1,553,200,000
03/08/2007 42,200 -2.70 ▼ -6.01 44,000 44,000 42,100 2,700 113,940,000
02/08/2007 44,900 3.00 ▲ 7.16 44,000 45,000 42,000 201,300 9,038,370,000
01/08/2007 41,900 -1.10 ▼ -2.56 44,500 44,500 41,900 33,300 1,395,270,000
31/07/2007 43,000 -2.00 ▼ -4.44 41,600 45,000 41,600 202,100 8,690,300,000
30/07/2007 45,000 2.50 ▲ 5.88 41,000 45,000 41,000 101,400 4,563,000,000
27/07/2007 42,500 0.20 ▲ 0.47 42,500 42,500 42,500 300 12,750,000
26/07/2007 42,300 -1.70 ▼ -3.86 42,100 42,500 42,000 9,400 397,620,000
25/07/2007 44,000 3.00 ▲ 7.32 41,200 44,000 41,200 15,600 686,400,000
24/07/2007 41,000 -1.00 ▼ -2.38 42,000 42,000 41,000 3,000 123,000,000
23/07/2007 42,000 -1.00 ▼ -2.33 42,000 42,000 42,000 3,000 126,000,000
20/07/2007 43,000 0.10 ▲ 0.23 42,500 43,000 42,500 700 30,100,000
19/07/2007 42,900 -0.10 ▼ -0.23 42,000 42,900 41,000 6,100 261,690,000
18/07/2007 43,000 -1.00 ▼ -2.27 43,000 43,000 43,000 3,100 133,300,000
17/07/2007 44,000 -1.50 ▼ -3.30 44,000 44,000 44,000 1,200 52,800,000
16/07/2007 45,500 1.50 ▲ 3.41 43,700 45,500 43,700 44,700 2,033,850,000
13/07/2007 44,000 0.20 ▲ 0.46 44,000 44,000 44,000 200 8,800,000
12/07/2007 43,800 -1.00 ▼ -2.23 44,000 44,000 43,800 5,900 258,420,000
11/07/2007 44,800 -0.20 ▼ -0.44 44,800 44,800 44,800 1,000 44,800,000
10/07/2007 45,000 0.00 ■■ 0.00 45,000 45,500 45,000 93,000 4,185,000,000
09/07/2007 45,000 2.00 ▲ 4.65 43,200 45,000 43,200 34,400 1,548,000,000
06/07/2007 43,000 -1.00 ▼ -2.27 43,000 43,500 43,000 2,500 107,500,000
05/07/2007 44,000 -1.50 ▼ -3.30 44,500 44,500 44,000 900 39,600,000
04/07/2007 45,500 0.60 ▲ 1.34 44,000 45,500 44,000 49,600 2,256,800,000
03/07/2007 44,900 -0.10 ▼ -0.22 44,900 45,200 44,000 60,100 2,698,490,000
02/07/2007 45,000 -0.50 ▼ -1.10 44,500 45,000 44,500 54,000 2,430,000,000
29/06/2007 45,500 2.00 ▲ 4.60 44,000 46,000 43,200 140,100 6,374,550,000
28/06/2007 43,500 0.50 ▲ 1.16 42,900 45,000 41,000 101,100 4,397,850,000
27/06/2007 43,000 1.40 ▲ 3.37 41,000 43,000 41,000 30,400 1,307,200,000
26/06/2007 41,600 -0.40 ▼ -0.95 41,500 41,800 41,400 26,400 1,098,240,000
25/06/2007 42,000 1.00 ▲ 2.44 42,000 45,800 41,000 23,500 987,000,000
22/06/2007 41,000 -1.60 ▼ -3.76 41,000 43,000 41,000 6,600 270,600,000
21/06/2007 42,600 -0.60 ▼ -1.39 42,900 43,100 42,100 10,100 430,260,000
20/06/2007 43,200 -0.30 ▼ -0.69 43,000 43,500 43,000 3,100 133,920,000
19/06/2007 43,500 -0.30 ▼ -0.68 43,500 43,500 43,500 1,000 43,500,000
18/06/2007 43,800 -0.50 ▼ -1.13 44,000 44,200 43,800 22,900 1,003,020,000
15/06/2007 44,300 1.00 ▲ 2.31 43,000 44,300 43,000 46,400 2,055,520,000
14/06/2007 43,300 -0.70 ▼ -1.59 43,600 43,600 43,300 7,700 333,410,000
13/06/2007 44,000 -0.10 ▼ -0.23 44,000 44,300 44,000 12,600 554,400,000
12/06/2007 44,100 -0.20 ▼ -0.45 43,900 45,000 43,900 109,500 4,828,950,000
11/06/2007 44,300 0.30 ▲ 0.68 43,500 44,300 43,500 86,600 3,836,380,000
08/06/2007 44,000 1.10 ▲ 2.56 43,000 44,000 42,500 30,200 1,328,800,000
07/06/2007 42,900 -1.00 ▼ -2.28 44,000 44,000 42,500 4,100 175,890,000
06/06/2007 43,900 -0.10 ▼ -0.23 43,500 44,000 43,500 52,000 2,282,800,000
05/06/2007 44,000 1.00 ▲ 2.33 43,000 44,000 43,000 100,400 4,417,600,000
04/06/2007 43,000 -1.80 ▼ -4.02 44,000 45,000 43,000 2,100 90,300,000
01/06/2007 44,800 0.80 ▲ 1.82 44,000 45,000 44,000 22,700 1,016,960,000
31/05/2007 44,000 -1.00 ▼ -2.22 44,000 44,500 44,000 2,500 110,000,000
30/05/2007 45,000 -0.50 ▼ -1.10 45,100 45,500 45,000 30,300 1,363,500,000
29/05/2007 45,500 0.50 ▲ 1.11 44,500 45,500 44,500 42,700 1,942,850,000
28/05/2007 45,000 1.80 ▲ 4.17 43,000 45,000 43,000 45,000 2,025,000,000
25/05/2007 43,200 -0.70 ▼ -1.59 43,000 44,000 43,000 8,100 349,920,000
24/05/2007 43,900 -0.60 ▼ -1.35 45,000 45,000 43,000 13,400 588,260,000
23/05/2007 44,500 0.30 ▲ 0.68 44,000 45,500 44,000 47,200 2,100,400,000
22/05/2007 44,200 0.20 ▲ 0.45 43,600 44,200 43,500 28,200 1,246,440,000
21/05/2007 44,000 0.00 ■■ 0.00 43,000 44,500 43,000 42,700 1,878,800,000
18/05/2007 44,000 1.00 ▲ 2.33 42,200 44,100 42,200 82,900 3,647,600,000
17/05/2007 43,000 1.40 ▲ 3.37 40,000 43,000 40,000 70,600 3,035,800,000
16/05/2007 41,600 -0.20 ▼ -0.48 41,800 42,000 41,600 11,400 474,240,000
15/05/2007 41,800 0.20 ▲ 0.48 42,000 42,000 41,500 5,700 238,260,000
14/05/2007 41,600 -0.30 ▼ -0.72 41,500 42,500 41,000 15,000 624,000,000
11/05/2007 41,900 -0.50 ▼ -1.18 40,000 41,900 40,000 5,100 213,690,000
10/05/2007 42,400 0.60 ▲ 1.44 42,000 42,800 42,000 101,500 4,303,600,000
09/05/2007 41,800 0.30 ▲ 0.72 42,500 42,500 41,800 31,000 1,295,800,000
08/05/2007 41,500 0.00 ■■ 0.00 42,000 42,000 41,000 16,500 684,750,000
07/05/2007 41,500 0.00 ■■ 0.00 41,000 41,500 40,600 10,100 419,150,000
04/05/2007 41,500 -1.00 ▼ -2.35 42,300 42,300 41,500 20,900 867,350,000
03/05/2007 42,500 -0.50 ▼ -1.16 42,000 42,500 41,800 18,500 786,250,000
02/05/2007 43,000 2.00 ▲ 4.88 41,800 43,000 40,000 93,500 4,020,500,000
25/04/2007 41,000 2.20 ▲ 5.67 38,800 42,000 38,800 62,400 2,558,400,000
24/04/2007 38,800 -0.70 ▼ -1.77 38,600 38,800 38,500 12,400 481,120,000
23/04/2007 39,500 -2.00 ▼ -4.82 40,500 40,500 38,200 10,800 426,600,000
20/04/2007 41,500 -0.30 ▼ -0.72 42,000 43,000 40,000 65,200 2,705,800,000
19/04/2007 41,800 -0.20 ▼ -0.48 44,900 45,000 41,500 28,900 1,208,020,000
18/04/2007 42,000 2.00 ▲ 5.00 41,500 42,000 41,500 18,700 785,400,000
17/04/2007 40,000 1.00 ▲ 2.56 38,000 40,000 36,500 58,700 2,348,000,000
16/04/2007 39,000 -3.00 ▼ -7.14 42,000 42,100 38,200 14,100 549,900,000
13/04/2007 42,000 -1.50 ▼ -3.45 43,300 44,900 41,000 46,800 1,965,600,000
12/04/2007 43,500 -0.50 ▼ -1.14 45,000 45,000 42,500 12,100 526,350,000
11/04/2007 44,000 -2.00 ▼ -4.35 45,500 45,500 44,000 2,000 88,000,000
10/04/2007 46,000 -0.80 ▼ -1.71 46,300 46,700 46,000 23,700 1,090,200,000
09/04/2007 46,800 0.30 ▲ 0.65 46,600 47,000 45,700 62,000 2,901,600,000
06/04/2007 46,500 1.80 ▲ 4.03 46,000 46,800 46,000 94,100 4,375,650,000
05/04/2007 44,700 -1.20 ▼ -2.61 45,600 47,000 43,500 112,900 5,046,630,000
04/04/2007 45,900 0.90 ▲ 2.00 44,500 45,900 44,000 39,700 1,822,230,000
03/04/2007 45,000 0.00 ■■ 0.00 45,900 48,400 42,000 152,900 6,880,500,000
02/04/2007 45,000 2.00 ▲ 4.65 48,400 48,400 40,000 201,800 9,081,000,000
30/03/2007 43,000 2.20 ▲ 5.39 44,800 44,800 43,000 136,400 5,865,200,000
29/03/2007 40,800 0.80 ▲ 2.00 40,800 40,800 40,800 64,500 2,631,600,000
28/03/2007 40,000 2.10 ▲ 5.54 38,100 40,000 34,300 48,800 1,952,000,000
27/03/2007 37,900 -4.00 ▼ -9.55 42,400 42,400 37,900 13,400 507,860,000
26/03/2007 41,900 -4.10 ▼ -8.91 45,000 45,000 41,900 33,500 1,403,650,000
23/03/2007 46,000 -1.00 ▼ -2.13 47,500 48,000 45,000 27,500 1,265,000,000
22/03/2007 47,000 -1.00 ▼ -2.08 48,600 48,600 46,500 39,500 1,856,500,000
21/03/2007 48,000 -1.00 ▼ -2.04 50,000 50,000 44,500 46,600 2,236,800,000
20/03/2007 49,000 -1.20 ▼ -2.39 53,000 55,800 46,000 49,100 2,405,900,000
19/03/2007 50,200 -0.70 ▼ -1.38 50,500 53,000 49,000 64,800 3,252,960,000
16/03/2007 50,900 1.90 ▲ 3.88 47,500 50,900 47,500 45,300 2,305,770,000
15/03/2007 49,000 -2.00 ▼ -3.92 48,500 49,200 46,300 76,200 3,733,800,000
14/03/2007 51,000 -1.40 ▼ -2.67 53,000 53,000 48,000 56,100 2,861,100,000
13/03/2007 52,400 0.40 ▲ 0.77 55,000 55,000 50,000 107,000 5,606,800,000
12/03/2007 52,000 1.10 ▲ 2.16 52,000 54,500 50,100 134,800 7,009,600,000
09/03/2007 50,900 1.90 ▲ 3.88 48,500 53,000 48,000 124,900 6,357,410,000
08/03/2007 49,000 0.80 ▲ 1.66 49,000 49,000 48,000 121,600 5,958,400,000
07/03/2007 48,200 -0.80 ▼ -1.63 49,000 51,000 48,000 53,400 2,573,880,000
06/03/2007 49,000 1.00 ▲ 2.08 53,100 53,100 48,100 131,600 6,448,400,000
05/03/2007 48,000 0.30 ▲ 0.63 46,900 50,000 46,900 136,900 6,571,200,000
02/03/2007 47,700 -1.80 ▼ -3.64 44,600 49,500 44,600 53,400 2,547,180,000
01/03/2007 49,500 0.50 ▲ 1.02 49,000 51,000 48,000 74,900 3,707,550,000
28/02/2007 49,000 2.10 ▲ 4.48 51,400 51,400 48,900 208,200 10,201,800,000
27/02/2007 46,900 2.70 ▲ 6.11 46,900 46,900 46,000 155,400 7,288,260,000
26/02/2007 44,200 4.20 ▲ 10.50 43,000 44,200 42,000 199,600 8,822,320,000
15/02/2007 40,000 1.50 ▲ 3.90 41,000 41,000 39,600 89,100 3,564,000,000
14/02/2007 38,500 0.80 ▲ 2.12 38,500 40,000 38,300 118,700 4,569,950,000
13/02/2007 37,700 0.50 ▲ 1.34 38,000 38,500 37,000 94,500 3,562,650,000
12/02/2007 37,200 0.20 ▲ 0.54 37,000 38,000 34,000 75,900 2,823,480,000
09/02/2007 37,000 2.00 ▲ 5.71 38,000 38,000 34,000 114,400 4,232,800,000
08/02/2007 35,000 0.20 ▲ 0.57 32,500 35,300 32,500 181,700 6,359,500,000
07/02/2007 34,800 -1.20 ▼ -3.33 33,000 36,000 33,000 59,600 2,074,080,000
06/02/2007 36,000 0.00 ■■ 0.00 35,500 37,000 33,400 40,300 1,450,800,000
05/02/2007 36,000 0.00 ■■ 0.00 37,100 37,500 36,000 72,900 2,624,400,000
02/02/2007 36,000 -2.00 ▼ -5.26 37,600 38,000 35,000 28,900 1,040,400,000
01/02/2007 38,000 -0.70 ▼ -1.81 40,000 40,000 35,600 54,800 2,082,400,000
31/01/2007 38,700 1.80 ▲ 4.88 36,000 38,700 35,000 161,300 6,242,310,000
30/01/2007 36,900 1.90 ▲ 5.43 35,000 36,900 34,200 255,600 9,431,640,000
29/01/2007 35,000 2.40 ▲ 7.36 34,000 35,200 32,000 58,300 2,040,500,000
26/01/2007 32,600 -0.40 ▼ -1.21 32,200 32,900 29,500 42,000 1,369,200,000
25/01/2007 33,000 0.00 ■■ 0.00 32,000 34,000 31,800 83,800 2,765,400,000
24/01/2007 33,000 0.00 ■■ 0.00 33,800 36,000 30,500 137,800 4,547,400,000
23/01/2007 33,000 -0.50 ▼ -1.49 34,000 34,200 33,000 59,300 1,956,900,000
22/01/2007 33,500 -3.00 ▼ -8.22 37,000 37,000 32,400 66,400 2,224,400,000
19/01/2007 36,500 0.50 ▲ 1.39 36,000 36,500 35,000 106,200 3,876,300,000
18/01/2007 36,000 -0.20 ▼ -0.55 33,300 37,000 33,300 211,000 7,596,000,000
17/01/2007 36,200 -0.80 ▼ -2.16 40,000 42,000 36,200 32,000 1,158,400,000
16/01/2007 37,000 -0.10 ▼ -0.27 40,800 40,800 37,000 162,100 5,997,700,000
15/01/2007 37,100 3.20 ▲ 9.44 37,100 37,100 37,100 199,900 7,416,290,000
12/01/2007 33,900 2.70 ▲ 8.65 33,900 33,900 32,000 299,700 10,159,830,000
11/01/2007 31,200 2.30 ▲ 7.96 30,000 31,200 29,500 142,000 4,430,400,000
10/01/2007 28,900 2.40 ▲ 9.06 27,000 28,900 27,000 150,400 4,346,560,000
09/01/2007 26,500 0.60 ▲ 2.32 25,800 26,600 25,800 89,900 2,382,350,000
08/01/2007 25,900 0.80 ▲ 3.19 25,900 26,500 24,800 183,600 4,755,240,000
05/01/2007 25,100 0.40 ▲ 1.62 24,000 25,700 24,000 232,500 5,835,750,000
04/01/2007 24,700 2.20 ▲ 9.78 22,500 24,700 22,500 167,100 4,127,370,000
03/01/2007 22,500 0.00 ■■ 0.00 23,000 23,000 22,000 72,800 1,638,000,000
02/01/2007 22,500 0.00 ■■ 0.00 22,500 23,000 22,000 47,600 1,071,000,000
29/12/2006 22,500 0.10 ▲ 0.45 22,000 22,500 22,000 22,300 501,750,000
28/12/2006 22,400 -0.60 ▼ -2.61 23,500 23,500 22,000 28,800 645,120,000
27/12/2006 23,000 1.40 ▲ 6.48 22,200 23,000 22,000 10,700 246,100,000
26/12/2006 21,600 0.10 ▲ 0.47 21,500 22,000 21,500 30,000 648,000,000
25/12/2006 21,500 -1.60 ▼ -6.93 21,500 21,900 21,500 27,200 584,800,000
22/12/2006 23,100 -0.90 ▼ -3.75 24,000 24,000 22,000 6,000 138,600,000
21/12/2006 24,000 -0.50 ▼ -2.04 24,000 25,200 23,000 137,100 3,290,400,000
20/12/2006 24,500 2.50 ▲ 11.36 23,500 24,600 23,000 98,000 2,401,000,000
19/12/2006 22,000 0.50 ▲ 2.33 21,500 23,000 21,000 173,700 3,821,400,000
18/12/2006 21,500 0.30 ▲ 1.42 21,000 22,000 21,000 25,800 554,700,000
15/12/2006 21,200 0.10 ▲ 0.47 21,000 21,500 21,000 55,500 1,176,600,000
14/12/2006 21,100 0.80 ▲ 3.94 20,000 21,500 19,500 158,200 3,338,020,000
13/12/2006 20,300 -0.70 ▼ -3.33 22,000 22,000 20,000 25,500 517,650,000
12/12/2006 21,000 -0.60 ▼ -2.78 21,000 21,500 20,500 36,300 762,300,000
11/12/2006 21,600 -0.40 ▼ -1.82 22,000 22,000 21,500 8,800 190,080,000
08/12/2006 22,000 -1.50 ▼ -6.38 23,000 23,000 21,500 13,500 297,000,000
07/12/2006 23,500 -0.80 ▼ -3.29 24,500 24,500 23,500 32,700 768,450,000
06/12/2006 24,300 0.40 ▲ 1.67 24,000 24,500 23,900 70,600 1,715,580,000
05/12/2006 23,900 0.00 ■■ 0.00 29,500 29,500 21,000 48,000 1,147,200,000
(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