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 Sản Xuất & Kinh Doanh Kim Khí
Produce & Trading Metal Joint Stock Company
Mã CK:      KKC      6.10      ■■ 0 (0%)      (cập nhật 21:00 22/11/2024)
Đang giao dịch
Sàn giao dịch: HNX
Nhóm ngành: Luyện kim
Website: http://www.ptramesco.com.vn
KKC » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
22/11/2024 6,100 0.00 ■■ 0.00 6,100 0 0 0 0
21/11/2024 6,100 0.00 ■■ 0.00 6,100 0 0 0 0
20/11/2024 6,100 0.00 ■■ 0.00 6,100 0 0 0 0
19/11/2024 6,100 0.00 ■■ 0.00 6,100 0 0 0 0
18/11/2024 6,100 0.00 ■■ 0.00 6,100 0 0 0 0
15/11/2024 6,100 0.00 ■■ 0.00 6,100 0 0 0 0
14/11/2024 6,100 0.00 ■■ 0.00 6,100 0 0 0 0
13/11/2024 6,100 0.00 ■■ 0.00 6,100 0 0 0 0
12/11/2024 6,100 0.00 ■■ 0.00 6,100 0 0 0 0
11/11/2024 6,100 0.00 ■■ 0.00 6,100 0 0 0 0
08/11/2024 6,100 0.00 ■■ 0.00 6,100 0 0 0 0
07/11/2024 6,100 0.00 ■■ 0.00 6,100 0 0 0 0
06/11/2024 6,100 -0.60 ▼ -9.84 6,700 6,100 6,100 30 183,000
05/11/2024 6,700 0.00 ■■ 0.00 6,700 0 0 0 0
04/11/2024 6,700 0.00 ■■ 0.00 6,700 0 0 0 0
01/11/2024 6,700 0.50 ▲ 7.46 6,200 6,700 5,700 100 670,000
31/10/2024 6,200 -0.30 ▼ -4.84 6,500 6,200 6,200 10 62,000
30/10/2024 6,500 0.00 ■■ 0.00 6,500 0 0 0 0
29/10/2024 6,500 0.50 ▲ 7.69 6,000 6,600 6,000 180 1,170,000
28/10/2024 6,000 -0.50 ▼ -8.33 6,500 6,100 6,000 60 360,000
25/10/2024 6,500 0.50 ▲ 7.69 6,000 6,500 5,600 90 585,000
24/10/2024 6,000 0.00 ■■ 0.00 6,000 0 0 0 0
23/10/2024 6,000 0.50 ▲ 8.33 5,500 6,000 5,300 70 420,000
22/10/2024 5,500 0.50 ▲ 9.09 5,000 5,500 5,500 10 55,000
21/10/2024 5,000 -0.30 ▼ -6.00 5,300 5,000 5,000 10 50,000
18/10/2024 5,300 0.00 ■■ 0.00 5,300 0 0 0 0
17/10/2024 5,300 0.00 ■■ 0.00 5,300 0 0 0 0
16/10/2024 5,300 -0.50 ▼ -9.43 5,800 5,300 5,300 390 2,067,000
15/10/2024 5,800 0.10 ▲ 1.72 5,700 6,100 5,300 30 174,000
14/10/2024 5,700 0.50 ▲ 8.77 5,200 5,700 5,300 120 684,000
11/10/2024 5,200 0.40 ▲ 7.69 4,800 5,200 5,200 10 52,000
10/10/2024 4,400 0.00 ■■ 0.00 4,400 0 0 0 0
09/10/2024 4,400 0.00 ■■ 0.00 4,400 0 0 0 0
08/10/2024 4,400 0.00 ■■ 0.00 4,400 4,700 4,400 290 1,276,000
07/10/2024 4,400 0.00 ■■ 0.00 4,400 0 0 0 0
04/10/2024 4,400 -0.30 ▼ -6.82 4,700 4,400 4,400 10 44,000
03/10/2024 4,700 0.00 ■■ 0.00 4,700 0 0 0 0
02/10/2024 4,700 -0.50 ▼ -10.64 5,200 5,000 4,700 70 329,000
01/10/2024 5,200 0.10 ▲ 1.92 5,100 5,200 5,200 20 104,000
30/09/2024 5,100 0.00 ■■ 0.00 5,100 5,200 5,100 50 255,000
27/09/2024 5,100 0.40 ▲ 7.84 4,700 5,100 4,300 260 1,326,000
26/09/2024 4,700 -0.40 ▼ -8.51 5,100 5,100 4,700 50 235,000
25/09/2024 5,100 0.40 ▲ 7.84 4,700 5,100 4,700 20 102,000
24/09/2024 4,700 -0.40 ▼ -8.51 5,100 5,000 4,700 190 893,000
23/09/2024 5,100 -0.50 ▼ -9.80 5,600 5,100 5,100 100 510,000
20/09/2024 5,600 0.00 ■■ 0.00 5,600 0 0 0 0
19/09/2024 5,600 -0.20 ▼ -3.57 5,800 5,700 5,300 350 1,960,000
18/09/2024 5,800 0.00 ■■ 0.00 5,800 0 0 0 0
17/09/2024 5,800 0.00 ■■ 0.00 5,800 0 0 0 0
16/09/2024 5,800 0.00 ■■ 0.00 5,800 0 0 0 0
13/09/2024 5,800 -0.30 ▼ -5.17 6,100 6,100 5,800 60 348,000
12/09/2024 6,100 -0.60 ▼ -9.84 6,700 6,100 6,100 50 305,000
11/09/2024 6,700 0.00 ■■ 0.00 6,700 0 0 0 0
10/09/2024 6,700 0.00 ■■ 0.00 6,700 0 0 0 0
09/09/2024 6,700 0.00 ■■ 0.00 6,700 6,700 6,700 10 67,000
06/09/2024 6,700 0.50 ▲ 7.46 6,200 6,700 6,700 10 67,000
05/09/2024 6,200 -0.60 ▼ -9.68 6,800 6,800 6,200 20 124,000
04/09/2024 6,800 0.00 ■■ 0.00 6,800 6,800 6,800 10 68,000
30/08/2024 6,800 0.40 ▲ 5.88 6,400 6,800 6,800 10 68,000
29/08/2024 6,400 0.40 ▲ 6.25 6,000 6,400 6,400 10 64,000
28/08/2024 6,000 0.00 ■■ 0.00 6,000 6,400 6,000 40 240,000
27/08/2024 6,000 0.40 ▲ 6.67 5,600 6,000 5,600 60 360,000
26/08/2024 5,600 0.00 ■■ 0.00 5,600 0 0 0 0
23/08/2024 5,600 0.00 ■■ 0.00 5,600 0 0 0 0
22/08/2024 5,600 -0.30 ▼ -5.36 5,900 5,700 5,600 150 840,000
21/08/2024 5,900 0.00 ■■ 0.00 5,900 0 0 0 0
20/08/2024 5,900 0.00 ■■ 0.00 5,900 0 0 0 0
19/08/2024 5,900 0.00 ■■ 0.00 5,900 0 0 0 0
16/08/2024 5,900 0.00 ■■ 0.00 5,900 5,900 5,900 30 177,000
15/08/2024 5,900 0.00 ■■ 0.00 5,900 5,900 5,900 10 59,000
14/08/2024 5,900 0.00 ■■ 0.00 5,900 6,400 5,900 50 295,000
13/08/2024 5,900 0.50 ▲ 8.47 5,400 5,900 5,900 10 59,000
12/08/2024 5,400 -0.60 ▼ -11.11 6,000 6,600 5,400 100 540,000
09/08/2024 6,000 0.50 ▲ 8.33 5,500 6,000 6,000 10 60,000
08/08/2024 5,500 0.00 ■■ 0.00 5,500 0 0 0 0
07/08/2024 5,500 0.00 ■■ 0.00 5,500 0 0 0 0
06/08/2024 5,500 0.00 ■■ 0.00 5,500 0 0 0 0
05/08/2024 5,500 -0.50 ▼ -9.09 6,000 5,500 5,500 70 385,000
02/08/2024 6,000 0.00 ■■ 0.00 6,000 0 0 0 0
01/08/2024 6,000 0.00 ■■ 0.00 6,000 0 0 0 0
31/07/2024 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 10 60,000
30/07/2024 6,000 0.00 ■■ 0.00 6,000 0 0 0 0
29/07/2024 6,000 0.30 ▲ 5.00 5,700 6,000 6,000 10 60,000
26/07/2024 5,700 0.00 ■■ 0.00 5,700 0 0 0 0
25/07/2024 5,700 0.00 ■■ 0.00 5,700 0 0 0 0
24/07/2024 5,700 0.00 ■■ 0.00 5,700 0 0 0 0
23/07/2024 5,700 0.00 ■■ 0.00 5,700 0 0 0 0
22/07/2024 5,700 0.00 ■■ 0.00 5,700 5,700 5,700 50 285,000
19/07/2024 5,700 -0.10 ▼ -1.75 5,800 5,700 5,700 110 627,000
18/07/2024 5,800 -0.60 ▼ -10.34 6,400 5,800 5,800 80 464,000
17/07/2024 6,400 0.00 ■■ 0.00 6,400 0 0 0 0
16/07/2024 6,400 0.40 ▲ 6.25 6,000 6,400 6,400 10 64,000
15/07/2024 6,000 0.00 ■■ 0.00 6,000 0 0 0 0
12/07/2024 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 20 120,000
11/07/2024 6,000 -0.30 ▼ -5.00 6,300 6,700 5,800 170 1,020,000
10/07/2024 6,300 0.00 ■■ 0.00 6,300 6,700 5,800 70 441,000
09/07/2024 6,300 0.70 ▲ 11.11 5,600 6,400 6,200 60 378,000
08/07/2024 6,000 0.40 ▲ 6.67 5,600 6,000 5,300 40 240,000
05/07/2024 5,600 -0.10 ▼ -1.79 5,700 5,600 5,500 140 784,000
04/07/2024 5,700 -0.40 ▼ -7.02 6,100 5,800 5,700 180 1,026,000
03/07/2024 6,100 -0.10 ▼ -1.64 6,200 6,100 5,700 120 732,000
02/07/2024 6,200 0.00 ■■ 0.00 6,200 0 0 0 0
01/07/2024 6,200 0.40 ▲ 6.45 5,800 6,200 6,200 10 62,000
28/06/2024 5,800 -0.50 ▼ -8.62 6,300 6,500 5,800 100 580,000
27/06/2024 6,300 0.30 ▲ 4.76 6,000 6,300 6,300 10 63,000
26/06/2024 6,000 0.00 ■■ 0.00 6,000 6,200 5,600 40 240,000
25/06/2024 6,000 0.20 ▲ 3.33 5,800 6,100 6,000 20 120,000
24/06/2024 5,800 -0.20 ▼ -3.45 6,000 5,800 5,800 520 3,016,000
21/06/2024 6,000 0.30 ▲ 5.00 5,700 6,000 5,300 150 900,000
20/06/2024 5,700 0.00 ■■ 0.00 5,700 6,000 5,200 40 228,000
19/06/2024 5,700 0.00 ■■ 0.00 5,700 5,700 5,400 20 114,000
18/06/2024 5,700 -0.20 ▼ -3.51 5,900 5,900 5,500 270 1,539,000
17/06/2024 5,900 -0.50 ▼ -8.47 6,400 7,000 5,900 1,170 6,903,000
14/06/2024 6,400 -0.10 ▼ -1.56 6,500 6,800 5,900 100 640,000
13/06/2024 6,500 0.40 ▲ 6.15 6,100 6,500 6,500 10 65,000
12/06/2024 6,100 -0.10 ▼ -1.64 6,200 6,500 5,700 230 1,403,000
11/06/2024 6,200 0.00 ■■ 0.00 6,200 6,500 5,900 30 186,000
10/06/2024 6,200 0.40 ▲ 6.45 5,800 6,200 5,300 1,320 8,184,000
07/06/2024 5,800 -0.10 ▼ -1.72 5,900 5,800 5,700 1,740 10,092,000
06/06/2024 5,900 -0.20 ▼ -3.39 6,100 6,100 5,900 1,700 10,030,000
05/06/2024 6,100 0.50 ▲ 8.20 5,600 6,100 5,600 90 549,000
04/06/2024 5,600 -0.30 ▼ -5.36 5,900 5,700 5,600 80 448,000
03/06/2024 5,900 0.30 ▲ 5.08 5,600 5,900 5,600 60 354,000
31/05/2024 5,600 -0.20 ▼ -3.57 5,800 5,600 5,600 10 56,000
30/05/2024 5,800 0.00 ■■ 0.00 5,800 5,800 5,300 20 116,000
29/05/2024 5,800 0.00 ■■ 0.00 5,800 5,900 5,800 140 812,000
28/05/2024 5,800 0.00 ■■ 0.00 5,800 5,800 5,300 70 406,000
27/05/2024 5,800 0.00 ■■ 0.00 5,800 6,100 5,300 6,160 35,728,000
24/05/2024 5,800 -0.50 ▼ -8.62 6,300 5,800 5,700 30 174,000
23/05/2024 6,300 -0.30 ▼ -4.76 6,600 6,900 6,000 1,030 6,489,000
22/05/2024 6,600 -0.20 ▼ -3.03 6,800 7,200 6,200 180 1,188,000
21/05/2024 6,800 0.30 ▲ 4.41 6,500 6,800 6,800 10 68,000
20/05/2024 6,500 0.30 ▲ 4.62 6,200 6,500 5,800 140 910,000
17/05/2024 6,200 0.40 ▲ 6.45 5,800 6,200 6,200 10 62,000
16/05/2024 5,800 0.00 ■■ 0.00 5,800 5,800 5,800 40 232,000
15/05/2024 5,800 0.10 ▲ 1.72 5,700 5,800 5,800 40 232,000
14/05/2024 5,700 -0.30 ▼ -5.26 6,000 6,400 5,700 110 627,000
13/05/2024 6,000 0.00 ■■ 0.00 6,000 6,400 6,000 50 300,000
10/05/2024 6,000 0.00 ■■ 0.00 6,000 0 0 0 0
09/05/2024 6,000 -0.10 ▼ -1.67 6,100 6,200 5,500 270 1,620,000
08/05/2024 6,100 0.30 ▲ 4.92 5,800 6,100 6,100 10 61,000
07/05/2024 5,800 -0.10 ▼ -1.72 5,900 6,100 5,400 840 4,872,000
06/05/2024 5,900 0.00 ■■ 0.00 5,900 0 0 0 0
03/05/2024 5,900 -0.60 ▼ -10.17 6,500 5,900 5,900 140 826,000
02/05/2024 6,500 0.10 ▲ 1.54 6,400 6,500 5,800 70 455,000
26/04/2024 6,400 -0.30 ▼ -4.69 6,700 6,400 6,400 10 64,000
25/04/2024 6,700 0.00 ■■ 0.00 6,700 7,300 6,700 170 1,139,000
24/04/2024 6,700 -0.50 ▼ -7.46 7,200 7,800 6,700 20 134,000
23/04/2024 7,200 0.60 ▲ 8.33 6,600 7,200 7,200 10 72,000
22/04/2024 6,600 0.60 ▲ 9.09 6,000 6,600 6,600 10 66,000
19/04/2024 6,000 0.50 ▲ 8.33 5,500 6,000 5,200 60 360,000
17/04/2024 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 100 550,000
16/04/2024 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 800 4,400,000
15/04/2024 5,500 -0.10 ▼ -1.82 5,600 5,500 5,500 20 110,000
12/04/2024 5,600 0.00 ■■ 0.00 5,600 0 0 0 0
11/04/2024 5,600 -0.20 ▼ -3.57 5,800 5,600 5,400 20 112,000
10/04/2024 5,800 0.10 ▲ 1.72 5,700 5,800 5,800 100 580,000
09/04/2024 5,700 -0.10 ▼ -1.75 5,800 5,700 5,700 100 570,000
08/04/2024 5,800 0.00 ■■ 0.00 5,800 0 0 0 0
05/04/2024 5,800 0.00 ■■ 0.00 5,800 0 0 0 0
04/04/2024 5,800 -0.40 ▼ -6.90 6,200 5,800 5,800 10 58,000
03/04/2024 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 70 434,000
02/04/2024 6,200 -0.10 ▼ -1.61 6,300 6,200 5,700 20 124,000
01/04/2024 6,300 0.10 ▲ 1.59 6,200 6,300 5,600 1,200 7,560,000
29/03/2024 6,200 0.50 ▲ 8.06 5,700 6,200 5,200 120 744,000
28/03/2024 5,700 -0.30 ▼ -5.26 6,000 5,700 5,500 90 513,000
27/03/2024 6,000 -0.40 ▼ -6.67 6,400 6,000 5,800 120 720,000
26/03/2024 6,400 0.30 ▲ 4.69 6,100 6,500 5,700 1,710 10,944,000
25/03/2024 6,100 -0.20 ▼ -3.28 6,300 6,200 6,100 3,010 18,361,000
22/03/2024 6,300 0.30 ▲ 4.76 6,000 6,300 5,500 2,600 16,380,000
21/03/2024 6,000 0.20 ▲ 3.33 5,800 6,000 6,000 10 60,000
20/03/2024 5,800 -0.60 ▼ -10.34 6,400 7,000 5,800 660 3,828,000
19/03/2024 6,400 0.50 ▲ 7.81 5,900 6,400 5,900 350 2,240,000
18/03/2024 5,900 0.50 ▲ 8.47 5,400 5,900 5,300 50 295,000
15/03/2024 5,400 -0.10 ▼ -1.85 5,500 5,900 5,300 40 216,000
14/03/2024 5,500 -0.40 ▼ -7.27 5,900 5,500 5,500 40 220,000
13/03/2024 5,900 0.40 ▲ 6.78 5,500 6,000 5,800 90 531,000
12/03/2024 5,500 0.20 ▲ 3.64 5,300 5,800 5,400 350 1,925,000
11/03/2024 5,300 -0.30 ▼ -5.66 5,600 6,000 5,200 1,090 5,777,000
08/03/2024 5,600 -0.40 ▼ -7.14 6,000 6,000 5,500 780 4,368,000
07/03/2024 6,000 0.00 ■■ 0.00 6,000 6,600 5,600 2,070 12,420,000
06/03/2024 6,000 0.50 ▲ 8.33 5,500 6,000 6,000 20 120,000
05/03/2024 5,500 0.00 ■■ 0.00 5,500 6,000 5,500 8,900 48,950,000
04/03/2024 5,500 -0.50 ▼ -9.09 6,000 5,700 5,500 1,300 7,150,000
01/03/2024 6,000 0.00 ■■ 0.00 6,000 0 0 0 0
29/02/2024 6,000 0.00 ■■ 0.00 6,000 0 0 0 0
28/02/2024 6,000 0.00 ■■ 0.00 6,000 0 0 0 0
27/02/2024 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 70 420,000
26/02/2024 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 100 600,000
23/02/2024 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 3,930 23,580,000
22/02/2024 6,000 -0.20 ▼ -3.33 6,200 6,000 6,000 300 1,800,000
21/02/2024 6,200 -0.10 ▼ -1.61 6,300 6,200 6,200 10 62,000
20/02/2024 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 5,900 37,170,000
19/02/2024 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 15,200 95,760,000
16/02/2024 6,300 0.00 ■■ 0.00 6,300 0 0 0 0
15/02/2024 6,300 0.00 ■■ 0.00 6,300 0 0 0 0
07/02/2024 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 2,700 17,010,000
06/02/2024 6,300 0.10 ▲ 1.59 6,200 6,300 6,300 5,400 34,020,000
05/02/2024 6,200 -0.30 ▼ -4.84 6,500 6,500 6,200 700 4,340,000
02/02/2024 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 5,000 32,500,000
01/02/2024 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 2,000 13,000,000
31/01/2024 6,500 0.00 ■■ 0.00 6,500 0 0 0 0
30/01/2024 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 3,500 22,750,000
29/01/2024 6,500 -0.30 ▼ -4.62 6,800 6,500 6,500 100 650,000
26/01/2024 6,800 0.20 ▲ 2.94 6,600 6,800 6,800 20,000 136,000,000
25/01/2024 6,600 0.00 ■■ 0.00 6,600 0 0 0 0
24/01/2024 6,600 0.10 ▲ 1.52 6,500 7,100 6,600 1,200 7,920,000
23/01/2024 6,500 0.00 ■■ 0.00 6,500 0 0 0 0
22/01/2024 6,500 -0.50 ▼ -7.69 7,000 6,500 6,500 100 650,000
19/01/2024 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 200 1,400,000
18/01/2024 7,000 0.00 ■■ 0.00 7,000 0 0 0 0
17/01/2024 7,000 0.00 ■■ 0.00 7,000 0 0 0 0
16/01/2024 7,000 0.30 ▲ 4.29 6,700 7,000 7,000 100 700,000
15/01/2024 6,700 0.00 ■■ 0.00 6,700 6,700 6,700 500 3,350,000
12/01/2024 6,700 0.00 ■■ 0.00 6,700 6,700 6,700 4,000 26,800,000
11/01/2024 6,700 -0.50 ▼ -7.46 7,200 7,200 6,500 1,400 9,380,000
10/01/2024 7,200 -0.70 ▼ -9.72 7,900 7,300 7,200 1,800 12,960,000
09/01/2024 7,900 -0.80 ▼ -10.13 8,700 8,000 7,900 700 5,530,000
08/01/2024 8,700 0.70 ▲ 8.05 8,000 8,800 7,500 2,700 23,490,000
05/01/2024 8,000 0.70 ▲ 8.75 7,300 8,000 8,000 6,300 50,400,000
04/01/2024 7,300 0.60 ▲ 8.22 6,700 7,300 6,100 800 5,840,000
03/01/2024 6,700 0.00 ■■ 0.00 6,700 6,700 6,700 100 670,000
02/01/2024 6,700 0.00 ■■ 0.00 6,700 0 0 0 0
29/12/2023 6,700 0.00 ■■ 0.00 6,700 0 0 0 0
28/12/2023 6,700 0.40 ▲ 5.97 6,300 6,700 6,700 200 1,340,000
27/12/2023 6,300 0.00 ■■ 0.00 6,300 0 0 0 0
26/12/2023 6,300 0.00 ■■ 0.00 6,300 0 0 0 0
25/12/2023 6,300 0.50 ▲ 7.94 5,800 6,300 6,300 100 630,000
22/12/2023 5,800 0.00 ■■ 0.00 5,800 0 0 0 0
21/12/2023 5,800 0.00 ■■ 0.00 5,800 0 0 0 0
20/12/2023 5,800 0.00 ■■ 0.00 5,800 0 0 0 0
19/12/2023 5,800 0.00 ■■ 0.00 5,800 0 0 0 0
18/12/2023 5,800 0.00 ■■ 0.00 5,800 0 0 0 0
15/12/2023 5,800 -0.50 ▼ -8.62 6,300 5,800 5,800 100 580,000
14/12/2023 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 500 3,150,000
13/12/2023 6,300 -0.20 ▼ -3.17 6,500 6,300 6,300 100 630,000
12/12/2023 6,500 0.00 ■■ 0.00 6,500 0 0 0 0
11/12/2023 6,500 0.00 ■■ 0.00 6,500 0 0 0 0
08/12/2023 6,500 0.00 ■■ 0.00 6,500 0 0 0 0
07/12/2023 6,500 0.00 ■■ 0.00 6,500 0 0 0 0
06/12/2023 6,500 0.10 ▲ 1.54 6,400 6,500 6,400 2,000 13,000,000
05/12/2023 6,400 -0.40 ▼ -6.25 6,800 6,400 6,400 1,000 6,400,000
04/12/2023 6,800 0.50 ▲ 7.35 6,300 6,800 6,800 100 680,000
01/12/2023 6,300 0.00 ■■ 0.00 6,300 0 0 0 0
30/11/2023 6,300 0.00 ■■ 0.00 6,300 0 0 0 0
29/11/2023 6,300 0.00 ■■ 0.00 6,300 0 0 0 0
28/11/2023 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 500 3,150,000
27/11/2023 6,300 0.00 ■■ 0.00 6,300 0 0 0 0
24/11/2023 6,300 0.00 ■■ 0.00 6,300 0 0 0 0
23/11/2023 6,300 0.00 ■■ 0.00 6,300 0 0 0 0
22/11/2023 6,300 0.00 ■■ 0.00 6,300 0 0 0 0
21/11/2023 6,300 0.10 ▲ 1.59 6,200 6,300 6,300 1,000 6,300,000
20/11/2023 6,200 0.00 ■■ 0.00 6,200 0 0 0 0
17/11/2023 6,200 0.00 ■■ 0.00 6,200 0 0 0 0
16/11/2023 6,200 0.00 ■■ 0.00 6,200 0 0 0 0
15/11/2023 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 100 620,000
14/11/2023 6,200 0.00 ■■ 0.00 6,200 0 0 0 0
13/11/2023 6,200 -0.30 ▼ -4.84 6,500 6,200 6,200 500 3,100,000
10/11/2023 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 500 3,250,000
09/11/2023 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 1,800 11,700,000
08/11/2023 6,500 0.00 ■■ 0.00 6,500 0 0 0 0
07/11/2023 6,500 0.00 ■■ 0.00 6,500 0 0 0 0
06/11/2023 6,500 0.00 ■■ 0.00 6,500 0 0 0 0
03/11/2023 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 500 3,250,000
02/11/2023 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 500 3,250,000
01/11/2023 6,500 0.00 ■■ 0.00 6,500 0 0 0 0
31/10/2023 6,500 0.00 ■■ 0.00 6,500 0 0 0 0
30/10/2023 6,500 0.00 ■■ 0.00 6,500 0 0 0 0
27/10/2023 6,500 0.00 ■■ 0.00 6,500 0 0 0 0
26/10/2023 6,500 0.00 ■■ 0.00 6,500 0 0 0 0
25/10/2023 6,500 0.00 ■■ 0.00 6,500 0 0 0 0
24/10/2023 6,500 0.00 ■■ 0.00 6,500 0 0 0 0
23/10/2023 6,500 0.00 ■■ 0.00 6,500 0 0 0 0
20/10/2023 6,500 0.00 ■■ 0.00 6,500 0 0 0 0
19/10/2023 6,500 0.00 ■■ 0.00 6,500 0 0 0 0
18/10/2023 6,500 0.00 ■■ 0.00 6,500 0 0 0 0
17/10/2023 6,500 0.00 ■■ 0.00 6,500 0 0 0 0
16/10/2023 6,500 0.00 ■■ 0.00 6,500 0 0 0 0
13/10/2023 6,500 0.00 ■■ 0.00 6,500 0 0 0 0
12/10/2023 6,500 0.00 ■■ 0.00 6,500 0 0 0 0
11/10/2023 6,500 0.00 ■■ 0.00 6,500 0 0 0 0
10/10/2023 6,500 0.00 ■■ 0.00 6,500 0 0 0 0
09/10/2023 6,500 0.00 ■■ 0.00 6,500 0 0 0 0
06/10/2023 6,500 0.00 ■■ 0.00 6,500 0 0 0 0
05/10/2023 6,500 0.00 ■■ 0.00 6,500 0 0 0 0
04/10/2023 6,500 0.00 ■■ 0.00 6,500 0 0 0 0
03/10/2023 6,500 0.00 ■■ 0.00 6,500 0 0 0 0
02/10/2023 6,500 0.00 ■■ 0.00 6,500 0 0 0 0
29/09/2023 6,500 0.10 ▲ 1.54 6,400 6,500 6,400 200 1,300,000
28/09/2023 6,400 0.00 ■■ 0.00 6,400 0 0 0 0
27/09/2023 6,400 0.00 ■■ 0.00 6,400 0 0 0 0
26/09/2023 6,400 0.00 ■■ 0.00 6,400 0 0 0 0
21/09/2023 6,400 0.00 ■■ 0.00 6,400 0 0 0 0
20/09/2023 6,400 0.00 ■■ 0.00 6,400 0 0 0 0
19/09/2023 6,400 0.00 ■■ 0.00 6,400 0 0 0 0
18/09/2023 6,400 0.00 ■■ 0.00 6,400 0 0 0 0
15/09/2023 6,400 0.00 ■■ 0.00 6,400 0 0 0 0
14/09/2023 6,400 0.00 ■■ 0.00 6,400 0 0 0 0
13/09/2023 6,400 0.00 ■■ 0.00 6,400 0 0 0 0
12/09/2023 6,400 0.40 ▲ 6.25 6,000 6,400 6,400 100 640,000
11/09/2023 6,000 0.00 ■■ 0.00 6,000 0 0 0 0
08/09/2023 6,000 0.00 ■■ 0.00 6,000 0 0 0 0
07/09/2023 6,000 -0.40 ▼ -6.67 6,400 6,000 6,000 100 600,000
06/09/2023 6,400 0.00 ■■ 0.00 6,400 0 0 0 0
31/08/2023 6,400 0.00 ■■ 0.00 6,400 0 0 0 0
30/08/2023 6,400 0.00 ■■ 0.00 6,400 0 0 0 0
29/08/2023 6,400 0.00 ■■ 0.00 6,400 0 0 0 0
28/08/2023 6,400 0.00 ■■ 0.00 6,400 0 0 0 0
25/08/2023 6,400 0.00 ■■ 0.00 6,400 0 0 0 0
24/08/2023 6,400 0.10 ▲ 1.56 6,300 6,400 6,000 500 3,200,000
23/08/2023 6,300 0.00 ■■ 0.00 6,300 0 0 0 0
22/08/2023 6,300 0.00 ■■ 0.00 6,300 0 0 0 0
21/08/2023 6,300 -0.10 ▼ -1.59 6,400 6,300 5,800 600 3,780,000
18/08/2023 6,400 0.00 ■■ 0.00 6,400 0 0 0 0
17/08/2023 6,400 0.00 ■■ 0.00 6,400 0 0 0 0
16/08/2023 6,400 0.00 ■■ 0.00 6,400 0 0 0 0
15/08/2023 6,400 0.00 ■■ 0.00 6,400 0 0 0 0
14/08/2023 6,400 -0.50 ▼ -7.81 6,900 6,400 6,300 200 1,280,000
11/08/2023 6,900 0.60 ▲ 8.70 6,300 6,900 6,000 600 4,140,000
10/08/2023 6,300 0.00 ■■ 0.00 6,300 0 0 0 0
09/08/2023 6,300 0.00 ■■ 0.00 6,300 6,800 6,300 300 1,890,000
08/08/2023 6,300 -0.30 ▼ -4.76 6,600 6,600 6,300 2,800 17,640,000
07/08/2023 6,600 -0.10 ▼ -1.52 6,700 6,700 6,300 3,000 19,800,000
04/08/2023 6,700 -0.50 ▼ -7.46 7,200 7,100 6,700 3,100 20,770,000
03/08/2023 7,200 -0.10 ▼ -1.39 7,300 7,300 7,100 300 2,160,000
02/08/2023 7,300 -0.10 ▼ -1.37 7,400 7,300 6,800 1,600 11,680,000
01/08/2023 7,400 0.50 ▲ 6.76 6,900 7,400 7,400 100 740,000
31/07/2023 6,900 0.40 ▲ 5.80 6,500 6,900 5,900 12,200 84,180,000
28/07/2023 6,500 0.00 ■■ 0.00 6,500 0 0 0 0
27/07/2023 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 500 3,250,000
26/07/2023 6,500 0.00 ■■ 0.00 6,500 0 0 0 0
25/07/2023 6,500 0.00 ■■ 0.00 6,500 0 0 0 0
24/07/2023 6,500 0.00 ■■ 0.00 6,500 0 0 0 0
21/07/2023 6,500 0.00 ■■ 0.00 6,500 0 0 0 0
20/07/2023 6,500 0.00 ■■ 0.00 6,500 0 0 0 0
19/07/2023 6,500 0.00 ■■ 0.00 6,500 0 0 0 0
18/07/2023 6,500 0.00 ■■ 0.00 6,500 0 0 0 0
17/07/2023 6,500 0.00 ■■ 0.00 6,500 0 0 0 0
14/07/2023 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 2,000 13,000,000
13/07/2023 6,500 -0.70 ▼ -10.77 7,200 6,500 6,500 200 1,300,000
12/07/2023 7,200 0.00 ■■ 0.00 7,200 0 0 0 0
11/07/2023 7,200 0.20 ▲ 2.78 7,000 7,200 7,200 100 720,000
10/07/2023 7,000 0.00 ■■ 0.00 7,000 0 0 0 0
07/07/2023 7,000 0.00 ■■ 0.00 7,000 0 0 0 0
06/07/2023 7,000 0.10 ▲ 1.43 6,900 7,000 6,300 200 1,400,000
05/07/2023 6,900 0.50 ▲ 7.25 6,400 6,900 6,100 200 1,380,000
04/07/2023 6,400 0.00 ■■ 0.00 6,400 0 0 0 0
03/07/2023 6,400 -0.60 ▼ -9.38 7,000 6,400 6,400 100 640,000
30/06/2023 7,000 0.00 ■■ 0.00 7,000 0 0 0 0
29/06/2023 7,000 0.30 ▲ 4.29 6,700 7,000 6,200 600 4,200,000
28/06/2023 6,700 0.00 ■■ 0.00 6,700 0 0 0 0
27/06/2023 6,700 0.00 ■■ 0.00 6,700 0 0 0 0
26/06/2023 6,700 0.50 ▲ 7.46 6,200 6,700 5,900 200 1,340,000
23/06/2023 6,200 0.00 ■■ 0.00 6,200 0 0 0 0
22/06/2023 6,200 0.00 ■■ 0.00 6,200 0 0 0 0
21/06/2023 6,200 0.00 ■■ 0.00 6,200 6,700 6,200 500 3,100,000
20/06/2023 6,200 -0.50 ▼ -8.06 6,700 6,300 6,100 400 2,480,000
19/06/2023 6,700 -0.70 ▼ -10.45 7,400 6,800 6,700 900 6,030,000
16/06/2023 7,400 0.10 ▲ 1.35 7,300 7,700 7,000 300 2,220,000
15/06/2023 7,300 0.00 ■■ 0.00 7,300 0 0 0 0
14/06/2023 7,300 0.40 ▲ 5.48 6,900 7,300 7,300 100 730,000
13/06/2023 6,900 0.10 ▲ 1.45 6,800 6,900 6,900 400 2,760,000
12/06/2023 6,800 0.00 ■■ 0.00 6,800 0 0 0 0
09/06/2023 6,800 0.20 ▲ 2.94 6,600 7,000 6,800 1,100 7,480,000
08/06/2023 6,600 0.50 ▲ 7.58 6,100 6,600 6,300 1,500 9,900,000
07/06/2023 6,100 0.10 ▲ 1.64 6,000 6,100 6,100 100 610,000
06/06/2023 6,000 0.00 ■■ 0.00 6,000 0 0 0 0
05/06/2023 6,000 0.20 ▲ 3.33 5,800 6,000 6,000 100 600,000
02/06/2023 5,800 0.00 ■■ 0.00 5,800 6,300 5,800 600 3,480,000
01/06/2023 5,800 -0.30 ▼ -5.17 6,100 6,100 5,800 1,300 7,540,000
31/05/2023 6,100 0.30 ▲ 4.92 5,800 6,100 6,100 100 610,000
30/05/2023 5,800 -0.40 ▼ -6.90 6,200 6,300 5,800 200 1,160,000
29/05/2023 6,200 0.10 ▲ 1.61 6,100 6,400 6,200 600 3,720,000
26/05/2023 6,100 0.00 ■■ 0.00 6,100 0 0 0 0
25/05/2023 6,100 0.10 ▲ 1.64 6,000 6,100 6,100 100 610,000
24/05/2023 6,000 6.00 ▲ 100.00 0 6,100 5,800 700 4,200,000
23/05/2023 6,000 0.00 ■■ 0.00 6,000 6,100 5,400 900 5,400,000
22/05/2023 6,000 0.20 ▲ 3.33 5,800 6,000 5,600 1,900 11,400,000
19/05/2023 5,800 0.10 ▲ 1.72 5,700 5,800 5,800 100 580,000
18/05/2023 5,700 0.30 ▲ 5.26 5,400 5,700 5,700 200 1,140,000
17/05/2023 5,400 0.40 ▲ 7.41 5,000 5,400 5,400 100 540,000
16/05/2023 5,000 0.00 ■■ 0.00 5,000 0 0 0 0
15/05/2023 5,000 0.00 ■■ 0.00 5,000 0 0 0 0
12/05/2023 5,500 0.50 ▲ 9.09 5,000 5,500 5,500 200 1,100,000
11/05/2023 5,000 0.40 ▲ 8.00 4,600 5,000 5,000 100 500,000
10/05/2023 4,600 0.00 ■■ 0.00 4,600 0 0 0 0
09/05/2023 4,600 -0.40 ▼ -8.70 5,000 5,000 4,600 500 2,300,000
08/05/2023 5,000 0.00 ■■ 0.00 5,000 0 0 0 0
05/05/2023 5,000 0.10 ▲ 2.00 4,900 5,300 5,000 500 2,500,000
04/05/2023 4,900 -0.50 ▼ -10.20 5,400 4,900 4,900 100 490,000
28/04/2023 5,400 -0.60 ▼ -11.11 6,000 5,400 5,400 100 540,000
27/04/2023 6,000 0.40 ▲ 6.67 5,600 6,000 5,200 200 1,200,000
26/04/2023 5,600 -0.60 ▼ -10.71 6,200 5,900 5,600 1,900 10,640,000
25/04/2023 6,200 0.00 ■■ 0.00 6,200 0 0 0 0
24/04/2023 6,200 0.40 ▲ 6.45 5,800 6,200 6,200 1,200 7,440,000
21/04/2023 5,800 0.50 ▲ 8.62 5,300 5,800 5,800 500 2,900,000
20/04/2023 5,300 0.40 ▲ 7.55 4,900 5,300 5,300 200 1,060,000
19/04/2023 4,900 0.40 ▲ 8.16 4,500 4,900 4,900 300 1,470,000
18/04/2023 4,500 0.00 ■■ 0.00 4,500 0 0 0 0
17/04/2023 4,500 0.00 ■■ 0.00 4,500 0 0 0 0
14/04/2023 4,500 0.00 ■■ 0.00 4,500 0 0 0 0
13/04/2023 4,500 0.00 ■■ 0.00 4,500 0 0 0 0
12/04/2023 4,500 0.00 ■■ 0.00 4,500 0 0 0 0
11/04/2023 4,500 0.00 ■■ 0.00 4,500 0 0 0 0
10/04/2023 4,500 0.00 ■■ 0.00 4,500 0 0 0 0
07/04/2023 4,500 0.00 ■■ 0.00 4,500 0 0 0 0
06/04/2023 4,500 0.00 ■■ 0.00 4,500 0 0 0 0
05/04/2023 4,500 0.00 ■■ 0.00 4,500 0 0 0 0
04/04/2023 4,500 0.00 ■■ 0.00 4,500 0 0 0 0
03/04/2023 4,500 0.00 ■■ 0.00 4,500 0 0 0 0
31/03/2023 4,500 0.00 ■■ 0.00 4,500 4,900 4,500 700 3,150,000
30/03/2023 4,500 0.00 ■■ 0.00 4,500 0 0 0 0
29/03/2023 4,500 0.00 ■■ 0.00 4,500 0 0 0 0
28/03/2023 4,500 0.00 ■■ 0.00 4,500 0 0 0 0
27/03/2023 4,500 0.00 ■■ 0.00 4,500 0 0 0 0
24/03/2023 4,500 -0.10 ▼ -2.22 4,600 4,500 4,500 100 450,000
23/03/2023 4,600 0.00 ■■ 0.00 4,600 5,000 4,600 200 920,000
22/03/2023 4,600 -0.10 ▼ -2.17 4,700 4,600 4,600 100 460,000
21/03/2023 4,700 -0.10 ▼ -2.13 4,800 4,700 4,700 100 470,000
20/03/2023 4,800 -0.40 ▼ -8.33 5,200 4,800 4,800 100 480,000
17/03/2023 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 600 3,120,000
16/03/2023 5,200 -0.30 ▼ -5.77 5,500 5,300 5,200 1,000 5,200,000
15/03/2023 5,500 0.30 ▲ 5.45 5,200 5,500 5,500 100 550,000
14/03/2023 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 1,800 9,360,000
13/03/2023 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 4,400 22,880,000
10/03/2023 5,200 -0.10 ▼ -1.92 5,300 5,300 5,200 2,200 11,440,000
09/03/2023 5,300 -0.40 ▼ -7.55 5,700 5,400 5,300 700 3,710,000
08/03/2023 5,700 -0.60 ▼ -10.53 6,300 5,800 5,700 4,000 22,800,000
07/03/2023 6,300 -0.40 ▼ -6.35 6,700 6,300 6,100 600 3,780,000
06/03/2023 6,700 0.30 ▲ 4.48 6,400 6,700 5,800 2,200 14,740,000
03/03/2023 6,400 -0.70 ▼ -10.94 7,100 6,500 6,400 1,000 6,400,000
02/03/2023 7,100 -0.70 ▼ -9.86 7,800 7,100 7,100 100 710,000
01/03/2023 7,800 0.00 ■■ 0.00 7,800 0 0 0 0
28/02/2023 7,800 0.00 ■■ 0.00 7,800 0 0 0 0
27/02/2023 7,800 0.00 ■■ 0.00 7,800 0 0 0 0
24/02/2023 7,800 0.00 ■■ 0.00 7,800 0 0 0 0
23/02/2023 7,800 0.00 ■■ 0.00 7,800 0 0 0 0
22/02/2023 7,800 0.40 ▲ 5.13 7,400 7,800 7,400 200 1,560,000
21/02/2023 7,400 0.40 ▲ 5.41 7,000 7,400 7,400 100 740,000
20/02/2023 7,000 0.00 ■■ 0.00 7,000 0 0 0 0
17/02/2023 7,000 0.00 ■■ 0.00 7,000 0 0 0 0
16/02/2023 7,000 0.30 ▲ 4.29 6,700 7,000 7,000 100 700,000
15/02/2023 6,700 0.20 ▲ 2.99 6,500 6,700 5,900 500 3,350,000
14/02/2023 6,500 -0.70 ▼ -10.77 7,200 6,600 6,500 1,000 6,500,000
13/02/2023 7,200 -0.70 ▼ -9.72 7,900 8,500 7,200 5,800 41,760,000
10/02/2023 7,900 -0.80 ▼ -10.13 8,700 7,900 7,900 1,500 11,850,000
09/02/2023 8,700 0.00 ■■ 0.00 8,700 0 0 0 0
08/02/2023 8,700 0.50 ▲ 5.75 8,200 8,700 8,700 100 870,000
07/02/2023 8,200 0.00 ■■ 0.00 8,200 0 0 0 0
06/02/2023 8,200 0.10 ▲ 1.22 8,100 8,200 8,200 100 820,000
03/02/2023 8,100 0.00 ■■ 0.00 8,100 0 0 0 0
02/02/2023 8,100 -0.10 ▼ -1.23 8,200 8,300 7,400 2,700 21,870,000
01/02/2023 8,200 0.20 ▲ 2.44 8,000 8,300 7,500 1,500 12,300,000
31/01/2023 8,000 0.00 ■■ 0.00 8,000 8,500 8,000 700 5,600,000
30/01/2023 8,000 -0.80 ▼ -10.00 8,800 9,300 8,000 1,700 13,600,000
27/01/2023 8,800 0.00 ■■ 0.00 8,800 0 0 0 0
19/01/2023 8,800 0.70 ▲ 7.95 8,100 8,800 8,800 100 880,000
18/01/2023 8,100 0.70 ▲ 8.64 7,400 8,100 8,100 400 3,240,000
17/01/2023 7,400 0.60 ▲ 8.11 6,800 7,400 7,400 100 740,000
16/01/2023 6,800 -0.70 ▼ -10.29 7,500 8,000 6,800 900 6,120,000
13/01/2023 7,500 -0.80 ▼ -10.67 8,300 9,100 7,500 700 5,250,000
12/01/2023 8,300 0.70 ▲ 8.43 7,600 8,300 8,300 300 2,490,000
11/01/2023 7,600 0.00 ■■ 0.00 7,600 0 0 0 0
10/01/2023 7,600 0.50 ▲ 6.58 7,100 7,600 7,600 100 760,000
09/01/2023 7,100 0.00 ■■ 0.00 7,100 0 0 0 0
06/01/2023 7,100 0.50 ▲ 7.04 6,600 7,100 7,100 100 710,000
05/01/2023 6,600 0.50 ▲ 7.58 6,100 6,600 6,600 100 660,000
04/01/2023 6,100 -0.60 ▼ -9.84 6,700 6,100 6,100 300 1,830,000
03/01/2023 6,700 0.00 ■■ 0.00 6,700 0 0 0 0
30/12/2022 6,700 0.50 ▲ 7.46 6,200 6,700 6,700 100 670,000
29/12/2022 6,200 0.30 ▲ 4.84 5,900 6,200 6,200 100 620,000
28/12/2022 5,900 0.50 ▲ 8.47 5,400 5,900 5,900 900 5,310,000
27/12/2022 5,400 0.40 ▲ 7.41 5,000 5,400 4,500 3,400 18,360,000
26/12/2022 5,000 -0.50 ▼ -10.00 5,500 5,000 5,000 9,900 49,500,000
23/12/2022 5,500 0.10 ▲ 1.82 5,400 5,500 5,500 900 4,950,000
22/12/2022 5,400 -0.50 ▼ -9.26 5,900 5,400 5,400 100 540,000
21/12/2022 5,900 -0.60 ▼ -10.17 6,500 5,900 5,900 1,300 7,670,000
20/12/2022 6,500 -0.70 ▼ -10.77 7,200 6,500 6,500 100 650,000
19/12/2022 7,200 0.30 ▲ 4.17 6,900 7,200 6,300 300 2,160,000
15/12/2022 7,600 -0.80 ▼ -10.53 8,400 7,600 7,600 100 760,000
14/12/2022 8,400 0.60 ▲ 7.14 7,800 8,400 7,100 3,500 29,400,000
13/12/2022 7,800 -0.80 ▼ -10.26 8,600 7,800 7,800 100 780,000
12/12/2022 8,600 0.60 ▲ 6.98 8,000 8,700 8,600 900 7,740,000
09/12/2022 8,000 0.00 ■■ 0.00 8,000 8,700 8,000 300 2,400,000
08/12/2022 8,000 0.00 ■■ 0.00 8,000 0 0 0 0
07/12/2022 8,000 0.60 ▲ 7.50 7,400 8,100 7,900 4,800 38,400,000
06/12/2022 7,400 0.50 ▲ 6.76 6,900 7,400 6,900 700 5,180,000
05/12/2022 6,900 0.60 ▲ 8.70 6,300 6,900 6,900 600 4,140,000
02/12/2022 6,300 0.50 ▲ 7.94 5,800 6,300 5,300 1,100 6,930,000
01/12/2022 5,800 0.00 ■■ 0.00 5,800 0 0 0 0
30/11/2022 5,800 0.20 ▲ 3.45 5,600 6,000 5,800 800 4,640,000
29/11/2022 5,600 0.40 ▲ 7.14 5,200 5,600 5,600 200 1,120,000
28/11/2022 5,200 0.20 ▲ 3.85 5,000 5,500 5,200 1,100 5,720,000
25/11/2022 5,000 -0.50 ▼ -10.00 5,500 5,000 5,000 7,700 38,500,000
24/11/2022 5,500 0.00 ■■ 0.00 5,500 5,500 5,300 2,200 12,100,000
23/11/2022 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 2,000 11,000,000
22/11/2022 5,500 0.00 ■■ 0.00 5,500 6,000 5,500 2,500 13,750,000
21/11/2022 5,500 -0.30 ▼ -5.45 5,800 5,500 5,500 100 550,000
18/11/2022 5,800 -0.60 ▼ -10.34 6,400 0 0 0 0
17/11/2022 5,800 -0.60 ▼ -10.34 6,400 5,800 5,800 100 580,000
16/11/2022 6,400 -0.70 ▼ -10.94 7,100 6,400 6,400 100 640,000
15/11/2022 7,100 0.00 ■■ 0.00 7,100 0 0 0 0
14/11/2022 7,100 -0.70 ▼ -9.86 7,800 7,100 7,100 100 710,000
11/11/2022 7,800 0.70 ▲ 8.97 7,100 7,800 7,800 100 780,000
10/11/2022 7,100 0.60 ▲ 8.45 6,500 7,100 6,000 200 1,420,000
09/11/2022 6,500 -0.70 ▼ -10.77 7,200 7,900 6,500 400 2,600,000
08/11/2022 7,200 0.00 ■■ 0.00 7,200 0 0 0 0
07/11/2022 7,200 -0.70 ▼ -9.72 7,900 7,200 7,200 100 720,000
04/11/2022 7,900 0.00 ■■ 0.00 7,900 0 0 0 0
03/11/2022 7,900 -0.80 ▼ -10.13 8,700 7,900 7,900 100 790,000
02/11/2022 8,700 0.00 ■■ 0.00 8,700 8,700 8,000 200 1,740,000
01/11/2022 8,700 -0.90 ▼ -10.34 9,600 8,700 8,700 100 870,000
31/10/2022 9,600 -1.00 ▼ -10.42 10,600 9,600 9,600 100 960,000
28/10/2022 10,600 0.00 ■■ 0.00 10,600 0 0 0 0
27/10/2022 10,600 -1.10 ▼ -10.38 11,700 10,600 10,600 100 1,060,000
26/10/2022 11,700 -1.20 ▼ -10.26 12,900 11,700 11,700 100 1,170,000
25/10/2022 12,900 0.00 ■■ 0.00 12,900 0 0 0 0
24/10/2022 12,900 0.00 ■■ 0.00 12,900 0 0 0 0
21/10/2022 12,900 -1.40 ▼ -10.85 14,300 12,900 12,900 100 1,290,000
20/10/2022 14,300 0.00 ■■ 0.00 14,300 0 0 0 0
19/10/2022 14,300 0.00 ■■ 0.00 14,300 0 0 0 0
18/10/2022 14,300 -1.50 ▼ -10.49 15,800 14,300 14,300 100 1,430,000
17/10/2022 15,800 0.00 ■■ 0.00 15,800 0 0 0 0
14/10/2022 15,800 0.00 ■■ 0.00 15,800 0 0 0 0
13/10/2022 15,800 0.00 ■■ 0.00 15,800 0 0 0 0
12/10/2022 15,800 0.00 ■■ 0.00 15,800 0 0 0 0
11/10/2022 15,800 0.00 ■■ 0.00 15,800 0 0 0 0
07/10/2022 15,800 0.00 ■■ 0.00 15,800 0 0 0 0
06/10/2022 15,800 0.00 ■■ 0.00 15,800 0 0 0 0
05/10/2022 15,800 0.00 ■■ 0.00 15,800 0 0 0 0
04/10/2022 15,800 0.00 ■■ 0.00 15,800 0 0 0 0
03/10/2022 15,800 0.00 ■■ 0.00 15,800 0 0 0 0
30/09/2022 15,800 0.00 ■■ 0.00 15,800 0 0 0 0
29/09/2022 15,800 0.00 ■■ 0.00 15,800 0 0 0 0
28/09/2022 15,800 0.00 ■■ 0.00 15,800 0 0 0 0
27/09/2022 15,800 0.00 ■■ 0.00 15,800 0 0 0 0
26/09/2022 15,800 0.00 ■■ 0.00 15,800 0 0 0 0
23/09/2022 15,800 0.00 ■■ 0.00 15,800 0 0 0 0
22/09/2022 15,800 0.00 ■■ 0.00 15,800 0 0 0 0
21/09/2022 15,800 1.40 ▲ 8.86 14,400 15,800 15,800 100 1,580,000
20/09/2022 14,400 0.00 ■■ 0.00 14,400 0 0 0 0
19/09/2022 14,400 -1.60 ▼ -11.11 16,000 14,500 14,400 38,400 552,960,000
16/09/2022 16,000 0.00 ■■ 0.00 16,000 0 0 0 0
15/09/2022 16,000 0.00 ■■ 0.00 16,000 0 0 0 0
14/09/2022 16,000 0.00 ■■ 0.00 16,000 0 0 0 0
13/09/2022 16,000 1.40 ▲ 8.75 14,600 16,000 16,000 200 3,200,000
12/09/2022 14,600 0.00 ■■ 0.00 14,600 0 0 0 0
09/09/2022 14,600 0.00 ■■ 0.00 14,600 0 0 0 0
08/09/2022 14,600 0.00 ■■ 0.00 14,600 14,600 14,600 100 1,460,000
07/09/2022 14,600 0.00 ■■ 0.00 14,600 0 0 0 0
06/09/2022 14,600 0.00 ■■ 0.00 14,600 14,600 14,600 100 1,460,000
05/09/2022 14,600 0.00 ■■ 0.00 14,600 0 0 0 0
31/08/2022 14,600 0.00 ■■ 0.00 14,600 0 0 0 0
30/08/2022 14,600 0.00 ■■ 0.00 14,600 0 0 0 0
29/08/2022 14,600 0.00 ■■ 0.00 14,600 0 0 0 0
26/08/2022 14,600 0.00 ■■ 0.00 14,600 0 0 0 0
25/08/2022 14,600 0.00 ■■ 0.00 14,600 0 0 0 0
24/08/2022 14,600 0.00 ■■ 0.00 14,600 0 0 0 0
23/08/2022 14,600 0.00 ■■ 0.00 14,600 0 0 0 0
22/08/2022 14,600 0.00 ■■ 0.00 14,600 0 0 0 0
19/08/2022 14,600 0.00 ■■ 0.00 14,600 0 0 0 0
18/08/2022 14,600 0.00 ■■ 0.00 14,600 0 0 0 0
17/08/2022 14,600 0.00 ■■ 0.00 14,600 0 0 0 0
16/08/2022 14,600 0.00 ■■ 0.00 14,600 0 0 0 0
15/08/2022 14,600 0.00 ■■ 0.00 14,600 0 0 0 0
12/08/2022 14,600 0.00 ■■ 0.00 14,600 0 0 0 0
11/08/2022 14,600 1.30 ▲ 8.90 13,300 14,600 14,600 100 1,460,000
10/08/2022 13,300 0.00 ■■ 0.00 13,300 0 0 0 0
09/08/2022 13,300 -1.40 ▼ -10.53 14,700 14,700 13,300 1,100 14,630,000
08/08/2022 14,700 0.00 ■■ 0.00 14,700 0 0 0 0
05/08/2022 14,700 0.00 ■■ 0.00 14,700 14,700 14,700 500 7,350,000
04/08/2022 14,700 0.00 ■■ 0.00 14,700 14,700 14,700 1,400 20,580,000
03/08/2022 14,700 -1.50 ▼ -10.20 16,200 14,700 14,700 400 5,880,000
02/08/2022 16,200 0.00 ■■ 0.00 16,200 0 0 0 0
01/08/2022 16,200 0.00 ■■ 0.00 16,200 0 0 0 0
29/07/2022 16,200 0.00 ■■ 0.00 16,200 0 0 0 0
28/07/2022 16,200 0.00 ■■ 0.00 16,200 0 0 0 0
27/07/2022 16,200 0.00 ■■ 0.00 16,200 0 0 0 0
26/07/2022 16,200 0.00 ■■ 0.00 16,200 0 0 0 0
25/07/2022 16,200 0.00 ■■ 0.00 16,200 0 0 0 0
22/07/2022 16,200 0.00 ■■ 0.00 16,200 0 0 0 0
21/07/2022 16,200 0.00 ■■ 0.00 16,200 0 0 0 0
20/07/2022 16,200 0.00 ■■ 0.00 16,200 16,200 16,200 1,000 16,200,000
19/07/2022 16,200 0.00 ■■ 0.00 16,200 0 0 0 0
18/07/2022 16,200 0.00 ■■ 0.00 16,200 0 0 0 0
15/07/2022 16,200 0.00 ■■ 0.00 16,200 0 0 0 0
14/07/2022 16,200 0.00 ■■ 0.00 16,200 0 0 0 0
13/07/2022 16,200 -1.80 ▼ -11.11 18,000 16,200 16,200 300 4,860,000
12/07/2022 18,000 1.50 ▲ 8.33 16,500 18,000 18,000 100 1,800,000
11/07/2022 16,500 0.00 ■■ 0.00 16,500 0 0 0 0
08/07/2022 16,500 -1.50 ▼ -9.09 18,000 16,500 16,500 100 1,650,000
07/07/2022 18,000 0.00 ■■ 0.00 18,000 0 0 0 0
06/07/2022 18,000 0.00 ■■ 0.00 18,000 0 0 0 0
05/07/2022 18,000 0.00 ■■ 0.00 18,000 0 0 0 0
04/07/2022 18,000 0.00 ■■ 0.00 18,000 0 0 0 0
01/07/2022 18,000 0.00 ■■ 0.00 18,000 0 0 0 0
30/06/2022 18,000 0.00 ■■ 0.00 18,000 0 0 0 0
29/06/2022 18,000 0.00 ■■ 0.00 18,000 0 0 0 0
28/06/2022 18,000 0.00 ■■ 0.00 18,000 0 0 0 0
27/06/2022 18,000 0.00 ■■ 0.00 18,000 0 0 0 0
24/06/2022 18,000 0.00 ■■ 0.00 18,000 0 0 0 0
23/06/2022 18,000 -1.80 ▼ -10.00 19,800 18,200 18,000 500 9,000,000
22/06/2022 19,800 0.00 ■■ 0.00 19,800 0 0 0 0
21/06/2022 19,800 -2.10 ▼ -10.61 21,900 19,800 19,800 100 1,980,000
20/06/2022 21,900 0.00 ■■ 0.00 21,900 0 0 0 0
17/06/2022 21,900 0.00 ■■ 0.00 21,900 0 0 0 0
16/06/2022 21,900 0.00 ■■ 0.00 21,900 0 0 0 0
15/06/2022 21,900 0.00 ■■ 0.00 21,900 0 0 0 0
14/06/2022 21,900 0.00 ■■ 0.00 21,900 0 0 0 0
13/06/2022 21,900 0.00 ■■ 0.00 21,900 0 0 0 0
10/06/2022 21,900 0.00 ■■ 0.00 21,900 0 0 0 0
09/06/2022 21,900 0.00 ■■ 0.00 21,900 21,900 21,900 200 4,380,000
08/06/2022 21,900 0.00 ■■ 0.00 21,900 0 0 0 0
07/06/2022 21,900 0.00 ■■ 0.00 21,900 0 0 0 0
06/06/2022 21,900 0.00 ■■ 0.00 21,900 0 0 0 0
03/06/2022 21,900 1.90 ▲ 8.68 20,000 21,900 19,000 600 13,140,000
02/06/2022 20,000 0.00 ■■ 0.00 20,000 0 0 0 0
01/06/2022 20,000 0.00 ■■ 0.00 20,000 0 0 0 0
31/05/2022 20,000 0.00 ■■ 0.00 20,000 0 0 0 0
30/05/2022 20,000 0.00 ■■ 0.00 20,000 0 0 0 0
27/05/2022 20,000 0.00 ■■ 0.00 20,000 0 0 0 0
26/05/2022 20,000 0.00 ■■ 0.00 20,000 0 0 0 0
25/05/2022 20,000 0.00 ■■ 0.00 20,000 20,000 18,200 300 6,000,000
24/05/2022 20,000 -0.30 ▼ -1.50 20,300 20,000 20,000 100 2,000,000
23/05/2022 20,300 0.00 ■■ 0.00 20,300 20,300 20,300 1,000 20,300,000
20/05/2022 20,300 0.00 ■■ 0.00 20,300 0 0 0 0
19/05/2022 20,300 0.00 ■■ 0.00 20,300 0 0 0 0
18/05/2022 20,300 0.00 ■■ 0.00 20,300 0 0 0 0
17/05/2022 20,300 0.00 ■■ 0.00 20,300 0 0 0 0
16/05/2022 20,300 0.00 ■■ 0.00 20,300 0 0 0 0
13/05/2022 20,300 0.00 ■■ 0.00 20,300 0 0 0 0
12/05/2022 20,300 0.00 ■■ 0.00 20,300 0 0 0 0
11/05/2022 20,300 0.00 ■■ 0.00 20,300 0 0 0 0
10/05/2022 20,300 0.00 ■■ 0.00 20,300 0 0 0 0
09/05/2022 20,300 -2.20 ▼ -10.84 22,500 20,300 20,300 2,700 54,810,000
29/04/2022 22,500 0.00 ■■ 0.00 22,500 0 0 0 0
28/04/2022 22,500 0.00 ■■ 0.00 22,500 0 0 0 0
27/04/2022 22,500 -2.50 ▼ -11.11 25,000 22,500 22,500 5,300 119,250,000
26/04/2022 25,000 1.80 ▲ 7.20 23,200 25,000 23,800 3,000 75,000,000
25/04/2022 22,500 0.00 ■■ 0.00 22,500 0 0 0 0
23/04/2022 22,500 0.00 ■■ 0.00 22,500 0 0 0 0
22/04/2022 22,500 0.00 ■■ 0.00 22,500 0 0 0 0
21/04/2022 22,500 0.00 ■■ 0.00 22,500 22,500 22,500 280 6,300,000
20/04/2022 22,500 0.00 ■■ 0.00 22,500 0 0 0 0
19/04/2022 22,500 -0.30 ▼ -1.33 22,800 22,500 22,500 20 450,000
18/04/2022 22,800 -0.80 ▼ -3.51 23,600 23,000 22,800 30 684,000
16/04/2022 23,600 0.00 ■■ 0.00 23,600 0 0 0 0
15/04/2022 23,600 0.00 ■■ 0.00 23,600 0 0 0 0
14/04/2022 23,600 -0.10 ▼ -0.42 23,700 23,700 23,600 600 14,160,000
13/04/2022 23,700 0.00 ■■ 0.00 23,700 0 0 0 0
12/04/2022 23,700 0.00 ■■ 0.00 23,700 0 0 0 0
08/04/2022 23,700 -2.30 ▼ -9.70 26,000 23,700 23,700 200 4,740,000
07/04/2022 26,000 0.00 ■■ 0.00 26,000 0 0 0 0
06/04/2022 26,000 0.00 ■■ 0.00 26,000 0 0 0 0
05/04/2022 26,000 0.90 ▲ 3.46 25,100 26,000 22,600 2,700 70,200,000
04/04/2022 25,100 -0.10 ▼ -0.40 25,200 25,100 25,100 1,000 25,100,000
01/04/2022 25,200 0.00 ■■ 0.00 25,200 25,200 25,200 300 7,560,000
31/03/2022 25,200 0.00 ■■ 0.00 25,200 25,200 25,100 1,200 30,240,000
30/03/2022 25,200 0.00 ■■ 0.00 25,200 0 0 0 0
29/03/2022 25,200 0.00 ■■ 0.00 25,200 0 0 0 0
28/03/2022 25,200 -0.10 ▼ -0.40 25,300 25,200 25,100 300 7,560,000
25/03/2022 25,300 0.20 ▲ 0.79 25,100 25,300 25,100 800 20,240,000
24/03/2022 25,100 -0.10 ▼ -0.40 25,200 25,100 25,100 1,000 25,100,000
23/03/2022 25,200 0.00 ■■ 0.00 25,200 25,200 25,200 100 2,520,000
22/03/2022 25,200 -0.10 ▼ -0.40 25,300 25,200 25,000 500 12,600,000
21/03/2022 25,300 0.00 ■■ 0.00 25,300 25,300 25,300 500 12,650,000
18/03/2022 25,300 0.00 ■■ 0.00 25,300 0 0 0 0
17/03/2022 25,300 -1.00 ▼ -3.95 26,300 25,300 25,000 700 17,710,000
16/03/2022 26,300 0.00 ■■ 0.00 26,300 26,300 26,300 1,100 28,930,000
15/03/2022 26,300 0.80 ▲ 3.04 25,500 26,300 26,000 3,100 81,530,000
14/03/2022 25,500 0.00 ■■ 0.00 25,500 0 0 0 0
11/03/2022 25,500 0.00 ■■ 0.00 25,500 0 0 0 0
10/03/2022 25,500 0.30 ▲ 1.18 25,200 25,500 25,500 100 2,550,000
09/03/2022 25,200 -0.90 ▼ -3.57 26,100 25,200 25,200 900 22,680,000
08/03/2022 26,100 0.00 ■■ 0.00 26,100 0 0 0 0
07/03/2022 26,100 0.90 ▲ 3.45 25,200 26,100 25,300 2,000 52,200,000
04/03/2022 25,200 -0.10 ▼ -0.40 25,300 25,300 25,200 300 7,560,000
03/03/2022 25,300 -1.60 ▼ -6.32 26,900 25,300 25,200 600 15,180,000
02/03/2022 26,900 1.60 ▲ 5.95 25,300 26,900 26,900 100 2,690,000
01/03/2022 25,300 0.00 ■■ 0.00 25,300 0 0 0 0
28/02/2022 25,300 -0.50 ▼ -1.98 25,800 26,000 25,300 400 10,120,000
25/02/2022 25,800 -1.70 ▼ -6.59 27,500 27,400 25,800 600 15,480,000
24/02/2022 27,500 0.00 ■■ 0.00 27,500 0 0 0 0
23/02/2022 27,500 0.00 ■■ 0.00 27,500 27,500 26,000 3,500 96,250,000
22/02/2022 27,500 0.40 ▲ 1.45 27,100 27,500 27,100 300 8,250,000
21/02/2022 27,100 0.10 ▲ 0.37 27,000 27,300 26,000 3,400 92,140,000
18/02/2022 27,000 0.90 ▲ 3.33 26,100 27,100 26,300 3,800 102,600,000
17/02/2022 26,100 0.30 ▲ 1.15 25,800 26,100 25,800 1,100 28,710,000
16/02/2022 25,800 -1.10 ▼ -4.26 26,900 25,800 25,500 300 7,740,000
15/02/2022 26,900 -0.20 ▼ -0.74 27,100 27,100 26,900 1,000 26,900,000
14/02/2022 27,100 0.20 ▲ 0.74 26,900 27,100 27,100 900 24,390,000
11/02/2022 26,900 1.60 ▲ 5.95 25,300 26,900 26,900 100 2,690,000
10/02/2022 25,300 -2.20 ▼ -8.70 27,500 27,500 25,300 5,500 139,150,000
09/02/2022 27,500 0.00 ■■ 0.00 27,500 27,500 25,100 1,200 33,000,000
08/02/2022 27,500 0.00 ■■ 0.00 27,500 0 0 0 0
07/02/2022 27,500 0.50 ▲ 1.82 27,000 27,500 25,000 300 8,250,000
28/01/2022 27,000 0.00 ■■ 0.00 27,000 0 0 0 0
27/01/2022 27,000 0.00 ■■ 0.00 27,000 0 0 0 0
26/01/2022 27,000 0.10 ▲ 0.37 26,900 27,000 27,000 500 13,500,000
25/01/2022 26,900 0.00 ■■ 0.00 26,900 26,900 26,900 200 5,380,000
24/01/2022 26,900 0.00 ■■ 0.00 26,900 26,900 26,800 300 8,070,000
21/01/2022 26,900 0.00 ■■ 0.00 26,900 0 0 0 0
20/01/2022 26,900 0.00 ■■ 0.00 26,900 0 0 0 0
19/01/2022 26,900 0.00 ■■ 0.00 26,900 0 0 0 0
18/01/2022 26,900 1.80 ▲ 6.69 25,100 26,900 26,900 100 2,690,000
17/01/2022 25,100 0.00 ■■ 0.00 25,100 25,200 25,100 12,100 303,710,000
14/01/2022 25,100 0.00 ■■ 0.00 25,100 0 0 0 0
13/01/2022 25,100 0.00 ■■ 0.00 25,100 0 0 0 0
12/01/2022 25,100 -1.90 ▼ -7.57 27,000 28,000 25,100 1,400 35,140,000
11/01/2022 27,000 0.40 ▲ 1.48 26,600 27,000 27,000 200 5,400,000
10/01/2022 26,600 0.50 ▲ 1.88 26,100 28,300 26,600 200 5,320,000
07/01/2022 26,100 0.00 ■■ 0.00 26,100 0 0 0 0
06/01/2022 26,100 -0.20 ▼ -0.77 26,300 27,000 26,100 2,700 70,470,000
05/01/2022 26,300 -0.90 ▼ -3.42 27,200 26,800 26,300 3,100 81,530,000
04/01/2022 27,200 1.10 ▲ 4.04 26,100 27,200 26,100 600 16,320,000
31/12/2021 26,100 0.10 ▲ 0.38 26,000 27,500 26,100 1,400 36,540,000
30/12/2021 26,000 0.00 ■■ 0.00 26,000 0 0 0 0
29/12/2021 26,000 -0.30 ▼ -1.15 26,300 26,000 26,000 100 2,600,000
22/12/2021 25,500 -1.20 ▼ -4.71 26,700 25,500 25,500 300 7,650,000
21/12/2021 26,700 0.20 ▲ 0.75 26,500 26,700 26,600 1,000 26,700,000
20/12/2021 26,500 0.10 ▲ 0.38 26,400 26,500 26,500 1,000 26,500,000
17/12/2021 26,400 0.50 ▲ 1.89 25,900 27,600 25,900 4,700 124,080,000
16/12/2021 25,900 -25.90 ▼ -100.00 25,900 0 0 0 0
15/12/2021 25,900 -0.10 ▼ -0.39 26,000 25,900 25,900 1,000 25,900,000
14/12/2021 26,000 -0.10 ▼ -0.38 26,100 26,000 25,900 1,200 31,200,000
13/12/2021 26,100 0.20 ▲ 0.77 25,900 26,100 24,600 200 5,220,000
10/12/2021 25,900 -25.90 ▼ -100.00 25,900 0 0 0 0
09/12/2021 25,900 -25.90 ▼ -100.00 25,900 0 0 0 0
08/12/2021 25,900 -0.10 ▼ -0.39 26,000 25,900 25,900 200 5,180,000
07/12/2021 26,000 -26.00 ▼ -100.00 26,000 0 0 0 0
06/12/2021 26,000 -26.00 ▼ -100.00 26,000 0 0 0 0
03/12/2021 26,000 -26.00 ▼ -100.00 26,000 0 0 0 0
02/12/2021 26,000 -26.00 ▼ -100.00 26,000 0 0 0 0
01/12/2021 26,000 1.00 ▲ 3.85 25,000 26,000 26,000 100 2,600,000
30/11/2021 25,000 -1.00 ▼ -4.00 26,000 26,000 25,000 7,500 187,500,000
29/11/2021 26,000 -0.40 ▼ -1.54 26,400 26,000 25,300 400 10,400,000
26/11/2021 26,400 -26.40 ▼ -100.00 26,400 0 0 0 0
25/11/2021 26,400 0.60 ▲ 2.27 25,800 26,400 25,900 3,900 102,960,000
24/11/2021 25,800 0.80 ▲ 3.10 25,000 25,800 25,000 300 7,740,000
23/11/2021 25,000 0.20 ▲ 0.80 24,800 25,000 24,800 200 5,000,000
22/11/2021 24,800 -0.30 ▼ -1.21 25,100 25,000 24,800 2,100 52,080,000
19/11/2021 25,100 -1.20 ▼ -4.78 26,300 25,900 25,100 1,900 47,690,000
18/11/2021 26,300 -0.10 ▼ -0.38 26,400 26,300 25,500 600 15,780,000
17/11/2021 26,400 0.00 ■■ 0.00 26,400 26,400 26,400 100 2,640,000
16/11/2021 26,400 -0.40 ▼ -1.52 26,800 27,000 26,400 600 15,840,000
15/11/2021 26,800 -0.60 ▼ -2.24 27,400 27,400 25,100 3,400 91,120,000
12/11/2021 27,400 -0.60 ▼ -2.19 28,000 28,000 26,000 1,400 38,360,000
11/11/2021 28,000 -0.40 ▼ -1.43 28,400 28,400 26,600 300 8,400,000
10/11/2021 28,400 -0.10 ▼ -0.35 28,500 28,500 28,400 300 8,520,000
09/11/2021 28,500 2.50 ▲ 8.77 26,000 28,500 26,200 7,100 202,350,000
08/11/2021 26,000 0.80 ▲ 3.08 25,200 26,000 25,000 11,800 306,800,000
05/11/2021 25,200 -0.10 ▼ -0.40 25,300 25,200 25,200 200 5,040,000
04/11/2021 25,300 0.00 ■■ 0.00 25,300 25,400 25,200 320 8,096,000
03/11/2021 25,300 0.10 ▲ 0.40 25,200 25,300 25,200 1,400 35,420,000
02/11/2021 25,200 -0.50 ▼ -1.98 25,700 25,700 25,200 2,100 52,920,000
01/11/2021 25,700 0.20 ▲ 0.78 25,500 25,700 25,200 7,200 185,040,000
29/10/2021 25,500 0.00 ■■ 0.00 25,500 25,500 25,500 1,400 35,700,000
28/10/2021 25,500 0.20 ▲ 0.78 25,300 25,500 25,000 1,000 25,500,000
27/10/2021 25,300 0.10 ▲ 0.40 25,200 25,300 25,000 220 5,566,000
26/10/2021 25,200 -0.20 ▼ -0.79 25,400 25,800 25,200 7,800 196,560,000
25/10/2021 25,400 -0.60 ▼ -2.36 26,000 26,800 25,400 1,100 27,940,000
22/10/2021 26,000 -26.00 ▼ -100.00 26,000 0 0 0 0
21/10/2021 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 600 15,600,000
20/10/2021 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 800 20,800,000
19/10/2021 26,000 -0.20 ▼ -0.77 26,200 26,000 26,000 300 7,800,000
18/10/2021 26,200 -0.10 ▼ -0.38 26,300 26,200 26,100 2,900 75,980,000
15/10/2021 26,300 -1.50 ▼ -5.70 27,800 27,500 26,000 2,400 63,120,000
14/10/2021 27,800 -27.80 ▼ -100.00 27,800 0 0 0 0
13/10/2021 27,800 0.00 ■■ 0.00 27,800 27,800 27,800 600 16,680,000
12/10/2021 27,800 0.00 ■■ 0.00 27,800 27,800 27,800 100 2,780,000
11/10/2021 27,800 0.50 ▲ 1.80 27,300 27,800 25,100 1,700 47,260,000
08/10/2021 27,300 -27.30 ▼ -100.00 27,300 0 0 0 0
07/10/2021 27,300 -0.20 ▼ -0.73 27,500 27,300 27,200 900 24,570,000
06/10/2021 27,500 -0.30 ▼ -1.09 27,800 27,500 27,500 100 2,750,000
05/10/2021 27,800 0.80 ▲ 2.88 27,000 28,000 26,800 800 22,240,000
04/10/2021 27,000 -27.00 ▼ -100.00 26,900 0 0 0 0
01/10/2021 27,000 0.10 ▲ 0.37 26,900 27,000 25,500 2,600 70,200,000
30/09/2021 26,900 0.00 ■■ 0.00 26,900 26,900 26,900 1,800 48,420,000
29/09/2021 26,900 0.10 ▲ 0.37 26,800 26,900 26,900 1,500 40,350,000
28/09/2021 26,800 -1.40 ▼ -5.22 28,200 26,800 26,800 1,500 40,200,000
27/09/2021 28,200 0.00 ■■ 0.00 28,200 28,200 27,900 1,300 36,660,000
24/09/2021 28,200 -0.20 ▼ -0.71 28,400 28,200 26,400 1,800 50,760,000
23/09/2021 28,400 -28.40 ▼ -100.00 28,400 0 0 0 0
22/09/2021 28,400 1.60 ▲ 5.63 26,800 28,400 26,300 700 19,880,000
21/09/2021 26,800 0.10 ▲ 0.37 26,700 26,800 26,800 2,800 75,040,000
20/09/2021 26,700 0.70 ▲ 2.62 26,000 26,700 25,500 3,500 93,450,000
17/09/2021 26,000 -0.50 ▼ -1.92 26,500 26,500 26,000 2,800 72,800,000
16/09/2021 26,500 -0.20 ▼ -0.75 26,700 26,900 26,500 1,100 29,150,000
15/09/2021 26,700 0.00 ■■ 0.00 26,700 26,700 26,700 500 13,350,000
14/09/2021 26,700 -0.30 ▼ -1.12 27,000 26,700 25,400 1,900 50,730,000
13/09/2021 27,000 -0.50 ▼ -1.85 27,500 27,000 27,000 200 5,400,000
10/09/2021 27,500 -27.50 ▼ -100.00 27,500 0 0 0 0
09/09/2021 27,500 1.10 ▲ 4.00 26,400 27,900 26,400 3,500 96,250,000
08/09/2021 26,400 -1.10 ▼ -4.17 27,500 26,400 26,300 1,900 50,160,000
07/09/2021 27,500 0.20 ▲ 0.73 27,300 27,500 26,200 3,300 90,750,000
06/09/2021 27,300 -0.70 ▼ -2.56 28,000 28,000 26,500 4,700 128,310,000
01/09/2021 28,000 -1.00 ▼ -3.57 29,000 28,300 28,000 5,100 142,800,000
31/08/2021 29,000 2.60 ▲ 8.97 26,400 29,000 26,400 3,600 104,400,000
30/08/2021 26,400 2.30 ▲ 8.71 24,100 26,400 24,100 3,600 95,040,000
27/08/2021 24,100 -2.10 ▼ -8.71 26,200 26,200 24,100 12,000 289,200,000
26/08/2021 26,200 -2.10 ▼ -8.02 28,300 28,000 26,200 400 10,480,000
25/08/2021 28,300 -1.40 ▼ -4.95 29,700 28,300 28,000 500 14,150,000
24/08/2021 29,700 -1.30 ▼ -4.38 31,000 29,700 28,000 2,700 80,190,000
23/08/2021 31,000 -0.80 ▼ -2.58 31,800 31,000 29,100 1,500 46,500,000
20/08/2021 31,800 -31.80 ▼ -100.00 31,800 0 0 0 0
19/08/2021 31,800 0.00 ■■ 0.00 31,800 31,800 31,800 300 9,540,000
18/08/2021 31,800 -0.20 ▼ -0.63 32,000 31,800 31,800 100 3,180,000
17/08/2021 32,000 0.00 ■■ 0.00 32,000 32,000 32,000 100 3,200,000
16/08/2021 32,000 2.00 ▲ 6.25 30,000 32,000 30,000 1,700 54,400,000
13/08/2021 30,000 -0.50 ▼ -1.67 30,500 32,400 30,000 700 21,000,000
12/08/2021 30,500 -2.40 ▼ -7.87 32,900 30,500 30,500 1,500 45,750,000
11/08/2021 32,900 2.00 ▲ 6.08 30,900 33,000 30,900 2,700 88,830,000
10/08/2021 30,900 -2.60 ▼ -8.41 33,500 32,900 30,500 4,300 132,870,000
09/08/2021 33,500 -33.50 ▼ -100.00 33,500 0 0 0 0
06/08/2021 33,500 0.60 ▲ 1.79 32,900 33,500 33,500 100 3,350,000
05/08/2021 32,900 0.90 ▲ 2.74 32,000 33,500 29,100 6,500 213,850,000
04/08/2021 32,000 -3.00 ▼ -9.38 35,000 35,000 31,500 11,100 355,200,000
03/08/2021 35,000 1.70 ▲ 4.86 33,300 35,000 33,300 400 14,000,000
02/08/2021 33,300 -33.30 ▼ -100.00 33,300 0 0 0 0
30/07/2021 33,300 -0.20 ▼ -0.60 33,500 33,500 31,200 500 16,650,000
29/07/2021 33,500 -1.50 ▼ -4.48 35,000 33,500 32,500 13,500 452,250,000
28/07/2021 35,000 2.00 ▲ 5.71 33,000 35,000 30,800 63,000 2,205,000,000
27/07/2021 33,000 1.20 ▲ 3.64 31,800 33,000 31,200 31,300 1,032,900,000
26/07/2021 31,800 1.20 ▲ 3.77 28,000 31,800 28,900 9,600 305,280,000
23/07/2021 30,600 2.60 ▲ 8.50 28,000 30,800 27,900 14,000 428,400,000
22/07/2021 28,000 -1.50 ▼ -5.36 29,500 30,500 28,000 23,400 655,200,000
21/07/2021 29,500 -0.30 ▼ -1.02 29,800 30,000 29,100 2,000 59,000,000
20/07/2021 29,800 1.00 ▲ 3.36 28,800 30,000 29,500 1,800 53,640,000
19/07/2021 28,800 1.80 ▲ 6.25 27,000 28,800 27,300 23,700 682,560,000
16/07/2021 27,000 -0.70 ▼ -2.59 27,700 27,000 25,500 1,500 40,500,000
15/07/2021 27,700 0.00 ■■ 0.00 27,700 27,700 25,500 2,100 58,170,000
14/07/2021 27,700 2.40 ▲ 8.66 25,300 27,700 24,300 10,300 285,310,000
13/07/2021 25,300 -0.70 ▼ -2.77 26,000 25,300 24,200 1,600 40,480,000
12/07/2021 26,000 -0.70 ▼ -2.69 26,700 26,000 25,000 1,700 44,200,000
09/07/2021 26,700 -2.40 ▼ -8.99 29,100 29,000 26,700 4,200 112,140,000
08/07/2021 29,100 2.00 ▲ 6.87 27,100 29,800 27,100 17,500 509,250,000
07/07/2021 27,100 2.40 ▲ 8.86 24,700 27,100 24,200 20,900 566,390,000
06/07/2021 24,700 0.40 ▲ 1.62 24,300 26,700 24,300 60,900 1,504,230,000
05/07/2021 24,300 1.30 ▲ 5.35 23,000 24,500 23,000 14,600 354,780,000
02/07/2021 23,000 0.60 ▲ 2.61 22,400 24,600 23,000 107,500 2,472,500,000
01/07/2021 22,400 -0.80 ▼ -3.57 23,200 24,000 22,400 22,500 504,000,000
30/06/2021 23,200 -1.00 ▼ -4.31 24,200 24,600 23,200 39,600 918,720,000
29/06/2021 24,200 0.20 ▲ 0.83 24,000 24,300 23,800 28,900 699,380,000
28/06/2021 24,000 0.90 ▲ 3.75 23,100 24,000 22,200 83,600 2,006,400,000
25/06/2021 23,100 -0.10 ▼ -0.43 23,200 23,500 22,100 5,100 117,810,000
24/06/2021 23,200 -0.20 ▼ -0.86 23,400 23,300 23,100 8,200 190,240,000
23/06/2021 23,400 0.20 ▲ 0.85 23,200 23,500 22,100 22,900 535,860,000
22/06/2021 23,200 0.10 ▲ 0.43 23,100 23,800 22,600 111,600 2,589,120,000
21/06/2021 23,100 0.70 ▲ 3.03 22,400 23,600 23,000 125,900 2,908,290,000
18/06/2021 22,400 2.00 ▲ 8.93 20,400 22,400 21,400 165,300 3,702,720,000
17/06/2021 20,400 0.10 ▲ 0.49 20,300 22,300 20,300 167,200 3,410,880,000
16/06/2021 20,300 -0.20 ▼ -0.99 20,500 22,000 20,300 89,000 1,806,700,000
15/06/2021 20,200 -0.10 ▼ -0.50 20,300 20,400 20,000 15,700 317,140,000
14/06/2021 20,300 0.00 ■■ 0.00 20,300 20,300 19,500 23,000 466,900,000
11/06/2021 20,300 -0.60 ▼ -2.96 20,900 21,000 20,100 62,800 1,274,840,000
10/06/2021 20,900 0.60 ▲ 2.87 20,300 21,000 19,200 153,600 3,210,240,000
09/06/2021 20,300 0.30 ▲ 1.48 20,000 20,400 18,600 215,200 4,368,560,000
08/06/2021 20,000 1.00 ▲ 5.00 19,000 20,900 17,800 189,600 3,792,000,000
07/06/2021 19,000 1.70 ▲ 8.95 17,300 19,000 16,600 461,500 8,768,500,000
04/06/2021 17,300 1.50 ▲ 8.67 15,800 17,300 15,500 269,500 4,662,350,000
03/06/2021 16,800 1.00 ▲ 5.95 15,800 17,300 16,000 247,500 4,158,000,000
02/06/2021 15,800 1.40 ▲ 8.86 14,400 15,800 14,500 253,300 4,002,140,000
01/06/2021 14,400 0.50 ▲ 3.47 13,900 14,800 13,700 269,600 3,882,240,000
31/05/2021 13,900 -0.10 ▼ -0.72 14,000 14,500 13,500 161,300 2,242,070,000
28/05/2021 14,000 0.00 ■■ 0.00 14,000 14,000 13,000 112,700 1,577,800,000
27/05/2021 14,000 -0.40 ▼ -2.86 14,400 14,400 13,700 50,000 700,000,000
26/05/2021 14,400 0.10 ▲ 0.69 14,300 14,500 13,900 52,200 751,680,000
25/05/2021 14,300 0.60 ▲ 4.20 13,700 14,500 13,700 51,900 742,170,000
24/05/2021 13,700 -0.10 ▼ -0.73 13,800 14,200 13,700 66,800 915,160,000
21/05/2021 13,800 -0.30 ▼ -2.17 14,100 14,200 13,200 58,300 804,540,000
20/05/2021 14,100 -0.90 ▼ -6.38 15,000 14,800 13,900 110,700 1,560,870,000
19/05/2021 15,000 -0.20 ▼ -1.33 15,200 15,400 14,800 50,400 756,000,000
18/05/2021 15,200 0.20 ▲ 1.32 15,000 15,500 15,000 121,100 1,840,720,000
17/05/2021 15,000 -0.90 ▼ -6.00 15,900 15,900 15,000 73,600 1,104,000,000
14/05/2021 15,900 0.60 ▲ 3.77 15,300 15,900 15,200 116,600 1,853,940,000
13/05/2021 15,300 -0.60 ▼ -3.92 15,900 15,900 15,300 68,700 1,051,110,000
12/05/2021 15,900 -0.30 ▼ -1.89 16,200 16,100 15,600 79,600 1,265,640,000
11/05/2021 16,200 -0.40 ▼ -2.47 16,600 16,800 16,000 116,200 1,882,440,000
10/05/2021 16,600 0.80 ▲ 4.82 15,800 16,900 15,900 191,100 3,172,260,000
07/05/2021 15,800 0.70 ▲ 4.43 15,100 16,100 14,800 85,900 1,357,220,000
06/05/2021 15,100 0.10 ▲ 0.66 15,000 15,100 14,600 66,800 1,008,680,000
05/05/2021 15,000 -0.30 ▼ -2.00 15,300 15,400 14,800 98,500 1,477,500,000
04/05/2021 15,000 -0.80 ▼ -5.33 15,800 15,800 14,700 60,500 907,500,000
29/04/2021 15,800 0.10 ▲ 0.63 15,700 16,200 15,500 52,800 834,240,000
28/04/2021 15,700 -0.60 ▼ -3.82 16,300 16,300 15,700 70,500 1,106,850,000
27/04/2021 16,300 0.30 ▲ 1.84 16,000 16,400 15,200 78,900 1,286,070,000
26/04/2021 16,000 -0.90 ▼ -5.63 16,900 17,200 16,000 55,500 888,000,000
23/04/2021 16,900 -1.10 ▼ -6.51 18,000 17,000 16,200 299,900 5,068,310,000
22/04/2021 18,000 -1.90 ▼ -10.56 19,900 20,000 18,000 144,900 2,608,200,000
20/04/2021 19,900 0.40 ▲ 2.01 19,500 20,900 18,800 173,900 3,460,610,000
19/04/2021 19,500 1.70 ▲ 8.72 17,800 19,500 18,500 211,400 4,122,300,000
16/04/2021 17,800 1.60 ▲ 8.99 16,200 17,800 16,400 517,600 9,213,280,000
15/04/2021 16,200 0.50 ▲ 3.09 15,700 16,200 15,700 91,000 1,474,200,000
14/04/2021 15,700 0.10 ▲ 0.64 15,600 16,300 15,400 181,600 2,851,120,000
13/04/2021 15,600 -0.50 ▼ -3.21 16,100 16,100 15,500 103,300 1,611,480,000
12/04/2021 16,100 -0.10 ▼ -0.62 16,200 16,400 15,900 193,400 3,113,740,000
09/04/2021 16,200 0.70 ▲ 4.32 15,500 16,200 15,300 67,800 1,098,360,000
08/04/2021 16,200 0.10 ▲ 0.62 16,100 16,500 15,900 118,500 1,919,700,000
07/04/2021 16,100 0.20 ▲ 1.24 15,900 16,100 15,500 72,300 1,164,030,000
06/04/2021 15,900 -0.20 ▼ -1.26 16,100 16,100 15,800 25,800 410,220,000
05/04/2021 16,100 0.20 ▲ 1.24 16,300 16,100 15,800 58,800 946,680,000
02/04/2021 15,900 -0.40 ▼ -2.52 16,300 16,200 15,700 61,200 973,080,000
01/04/2021 16,300 0.20 ▲ 1.23 16,100 16,400 15,800 97,700 1,592,510,000
31/03/2021 16,100 1.10 ▲ 6.83 15,000 16,200 15,000 280,700 4,519,270,000
30/03/2021 15,000 -0.20 ▼ -1.33 15,200 15,200 14,900 29,900 448,500,000
29/03/2021 15,200 0.40 ▲ 2.63 14,800 15,400 14,700 56,600 860,320,000
26/03/2021 14,800 -0.30 ▼ -2.03 15,100 15,000 14,400 45,800 677,840,000
25/03/2021 15,100 -0.70 ▼ -4.64 15,800 15,500 14,900 66,900 1,010,190,000
24/03/2021 15,800 0.70 ▲ 4.43 15,100 16,500 14,500 220,200 3,479,160,000
23/03/2021 15,100 1.30 ▲ 8.61 13,800 15,100 14,200 207,000 3,125,700,000
22/03/2021 13,800 0.10 ▲ 0.72 13,700 14,200 13,700 59,400 819,720,000
19/03/2021 13,700 -0.30 ▼ -2.19 14,000 14,100 13,700 36,400 498,680,000
18/03/2021 14,000 0.20 ▲ 1.43 13,800 14,500 13,800 41,400 579,600,000
17/03/2021 13,800 -0.20 ▼ -1.45 14,000 14,000 13,800 23,200 320,160,000
16/03/2021 14,000 -0.20 ▼ -1.43 14,200 14,100 13,700 39,700 555,800,000
15/03/2021 14,200 -0.10 ▼ -0.70 14,300 14,300 13,900 63,200 897,440,000
12/03/2021 14,300 -0.30 ▼ -2.10 14,600 14,600 14,100 34,900 499,070,000
11/03/2021 14,600 0.20 ▲ 1.37 14,400 15,100 14,000 54,200 791,320,000
10/03/2021 14,400 -0.30 ▼ -2.08 14,700 15,000 13,600 54,200 780,480,000
09/03/2021 14,700 0.70 ▲ 4.76 14,000 15,200 14,100 107,400 1,578,780,000
08/03/2021 14,000 1.20 ▲ 8.57 12,800 14,000 12,900 146,100 2,045,400,000
05/03/2021 12,800 -0.20 ▼ -1.56 13,000 13,200 12,800 55,200 706,560,000
04/03/2021 13,000 -0.40 ▼ -3.08 13,400 13,800 12,700 26,800 348,400,000
03/03/2021 13,400 1.10 ▲ 8.21 12,300 13,500 12,300 102,600 1,374,840,000
02/03/2021 12,300 -0.50 ▼ -4.07 12,800 12,800 12,300 125,300 1,541,190,000
01/03/2021 12,800 -0.20 ▼ -1.56 13,000 14,100 12,800 35,000 448,000,000
26/02/2021 13,000 1.10 ▲ 8.46 11,900 13,000 12,500 133,400 1,734,200,000
25/02/2021 11,900 1.00 ▲ 8.40 10,900 11,900 10,600 86,000 1,023,400,000
24/02/2021 10,900 -0.10 ▼ -0.92 11,000 11,000 10,800 12,800 139,520,000
23/02/2021 11,000 0.10 ▲ 0.91 10,900 11,000 10,900 7,500 82,500,000
22/02/2021 10,900 0.00 ■■ 0.00 10,900 11,000 10,700 12,500 136,250,000
19/02/2021 11,000 0.00 ■■ 0.00 11,000 11,000 10,800 3,200 35,200,000
18/02/2021 11,000 -0.30 ▼ -2.73 11,300 11,000 10,900 7,400 81,400,000
17/02/2021 11,300 0.20 ▲ 1.77 11,100 11,500 10,800 18,900 213,570,000
09/02/2021 11,100 0.50 ▲ 4.50 10,600 11,100 10,400 15,700 174,270,000
08/02/2021 10,600 -0.60 ▼ -5.66 10,800 11,300 10,600 46,700 495,020,000
05/02/2021 11,200 0.40 ▲ 3.57 10,800 11,300 10,800 14,400 161,280,000
05/01/2021 7,800 0.00 ■■ 0.00 7,800 7,800 7,800 500 3,900,000
04/01/2021 7,800 -0.10 ▼ -1.28 7,900 7,900 7,500 4,600 35,880,000
31/12/2020 7,900 0.10 ▲ 1.27 7,800 7,900 7,800 1,100 8,690,000
30/12/2020 7,800 0.00 ■■ 0.00 7,800 7,800 7,800 2,400 18,720,000
29/12/2020 7,800 0.20 ▲ 2.56 7,600 7,800 7,700 180 1,404,000
28/12/2020 7,600 0.00 ■■ 0.00 7,600 7,600 7,600 110 836,000
27/12/2020 7,600 -0.30 ▼ -3.95 7,900 7,600 7,500 560 4,256,000
25/12/2020 7,600 -0.30 ▼ -3.95 7,900 7,600 7,500 560 4,256,000
24/12/2020 7,900 0.10 ▲ 1.27 7,800 7,900 7,400 90 711,000
23/12/2020 7,800 0.20 ▲ 2.56 7,600 7,800 7,600 550 4,290,000
22/12/2020 7,600 0.10 ▲ 1.32 7,500 7,600 7,500 540 4,104,000
21/12/2020 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 120 900,000
20/12/2020 7,500 0.30 ▲ 4.00 7,200 7,500 7,200 370 2,775,000
18/12/2020 7,500 0.30 ▲ 4.00 7,200 7,500 7,200 370 2,775,000
17/12/2020 7,200 -0.50 ▼ -6.94 7,700 7,400 7,100 750 5,400,000
16/12/2020 7,700 0.60 ▲ 7.79 7,100 7,800 7,100 860 6,622,000
15/12/2020 7,100 0.10 ▲ 1.41 7,000 7,100 7,000 1,400 9,940,000
14/12/2020 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 1,120 7,840,000
13/12/2020 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 260 1,820,000
11/12/2020 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 260 1,820,000
10/12/2020 7,000 -0.70 ▼ -10.00 7,700 7,900 7,000 330 2,310,000
09/12/2020 7,700 0.20 ▲ 2.60 7,500 7,700 7,700 110 847,000
08/12/2020 7,500 -0.30 ▼ -4.00 7,800 7,500 7,300 470 3,525,000
07/12/2020 7,800 0.50 ▲ 6.41 7,300 7,900 7,300 420 3,276,000
04/12/2020 8,000 0.10 ▲ 1.25 7,900 8,000 8,000 100 800,000
03/12/2020 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 230 1,817,000
02/12/2020 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 230 1,817,000
01/12/2020 7,900 0.40 ▲ 5.06 7,500 7,900 7,900 10 79,000
30/11/2020 7,500 -0.40 ▼ -5.33 7,900 7,500 7,500 3,200 24,000,000
27/11/2020 7,900 0.40 ▲ 5.06 7,500 7,900 7,900 100 790,000
26/11/2020 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 100 750,000
25/11/2020 7,500 -7.50 ▼ -100.00 7,500 0 0 0 0
24/11/2020 7,500 -7.50 ▼ -100.00 7,500 0 0 0 0
23/11/2020 7,500 0.30 ▲ 4.00 7,200 7,500 7,200 200 1,500,000
20/11/2020 7,200 0.00 ■■ 0.00 7,200 7,200 7,200 200 1,440,000
19/11/2020 7,200 0.20 ▲ 2.78 7,000 7,300 7,200 3,100 22,320,000
18/11/2020 7,000 0.00 ■■ 0.00 7,000 7,300 7,000 270 1,890,000
17/11/2020 7,000 0.50 ▲ 7.14 6,500 7,000 6,600 1,020 7,140,000
16/11/2020 6,500 -0.30 ▼ -4.62 6,800 6,500 6,500 500 3,250,000
13/11/2020 6,800 0.40 ▲ 5.88 6,400 6,800 6,400 200 1,360,000
12/11/2020 6,400 0.00 ■■ 0.00 6,400 6,400 6,400 700 4,480,000
11/11/2020 6,400 0.00 ■■ 0.00 6,400 6,400 6,400 300 1,920,000
10/11/2020 6,400 -6.40 ▼ -100.00 6,400 0 0 0 0
09/11/2020 6,400 -6.40 ▼ -100.00 6,400 0 0 0 0
06/11/2020 6,400 0.00 ■■ 0.00 6,400 6,400 6,300 1,150 7,360,000
05/11/2020 6,400 0.20 ▲ 3.13 6,200 6,400 6,400 100 640,000
04/11/2020 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 1,000 6,200,000
03/11/2020 6,200 -0.50 ▼ -8.06 6,700 6,200 6,200 500 3,100,000
02/11/2020 6,700 0.50 ▲ 7.46 6,200 6,700 6,700 10 67,000
30/10/2020 6,200 -0.20 ▼ -3.23 6,400 6,200 6,200 1,000 6,200,000
29/10/2020 6,400 0.50 ▲ 7.81 5,900 6,400 6,400 30,600 195,840,000
28/10/2020 5,900 -5.90 ▼ -100.00 5,900 0 0 0 0
27/10/2020 5,900 0.00 ■■ 0.00 5,900 6,000 5,900 780 4,602,000
26/10/2020 5,900 -0.10 ▼ -1.69 6,000 5,900 5,900 190 1,121,000
23/10/2020 6,000 -0.50 ▼ -8.33 6,500 6,000 6,000 500 3,000,000
22/10/2020 6,500 0.20 ▲ 3.08 6,300 6,500 5,900 20 130,000
21/10/2020 6,300 -6.30 ▼ -100.00 6,300 0 0 0 0
20/10/2020 6,300 0.50 ▲ 7.94 5,800 6,300 6,300 10 63,000
19/10/2020 5,800 -5.80 ▼ -100.00 5,800 0 0 0 0
16/10/2020 5,800 -5.80 ▼ -100.00 5,800 0 0 0 0
14/10/2020 5,800 -0.20 ▼ -3.45 6,000 5,800 5,800 40 232,000
13/10/2020 6,000 -6.00 ▼ -100.00 6,000 0 0 0 0
12/10/2020 6,000 0.00 ■■ 0.00 6,000 6,100 6,000 20 120,000
09/10/2020 6,000 0.20 ▲ 3.33 5,800 6,000 6,000 100 600,000
08/10/2020 5,800 -0.50 ▼ -8.62 6,300 5,900 5,800 990 5,742,000
07/10/2020 6,300 -6.30 ▼ -100.00 6,300 0 0 0 0
06/10/2020 6,300 0.30 ▲ 4.76 6,000 6,300 6,300 100 630,000
05/10/2020 6,000 -0.30 ▼ -5.00 6,300 6,000 5,800 13,800 82,800,000
01/10/2020 6,300 -6.30 ▼ -100.00 6,300 0 0 0 0
30/09/2020 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 10 63,000
29/09/2020 6,300 0.30 ▲ 4.76 6,000 6,300 6,000 510 3,213,000
28/09/2020 6,000 -0.50 ▼ -8.33 6,500 6,100 5,900 11,100 66,600,000
25/09/2020 6,500 0.30 ▲ 4.62 6,200 6,500 6,500 100 650,000
24/09/2020 6,200 0.30 ▲ 4.84 5,900 6,200 5,700 110 682,000
23/09/2020 5,900 -5.90 ▼ -100.00 5,900 0 0 0 0
22/09/2020 5,900 -5.90 ▼ -100.00 5,900 0 0 0 0
21/09/2020 5,900 -0.50 ▼ -8.47 6,400 5,900 5,900 4,000 23,600,000
18/09/2020 6,400 0.40 ▲ 6.25 6,000 6,400 5,600 170 1,088,000
17/09/2020 6,000 -6.00 ▼ -100.00 6,000 0 0 0 0
16/09/2020 6,000 -6.00 ▼ -100.00 6,000 0 0 0 0
15/09/2020 6,000 -0.60 ▼ -10.00 6,600 6,000 6,000 10 60,000
14/09/2020 6,600 0.40 ▲ 6.06 6,200 6,700 6,100 420 2,772,000
11/09/2020 6,200 0.30 ▲ 4.84 5,900 6,200 6,200 100 620,000
10/09/2020 5,900 0.50 ▲ 8.47 5,400 5,900 5,400 2,540 14,986,000
09/09/2020 5,400 -5.40 ▼ -100.00 5,400 0 0 0 0
08/09/2020 5,400 0.10 ▲ 1.85 5,300 5,400 5,400 40 216,000
07/09/2020 5,300 -0.20 ▼ -3.77 5,500 5,300 5,300 610 3,233,000
04/09/2020 5,500 -5.50 ▼ -100.00 5,500 0 0 0 0
03/09/2020 5,500 -5.50 ▼ -100.00 5,500 0 0 0 0
01/09/2020 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 20 110,000
31/08/2020 5,500 -5.50 ▼ -100.00 5,500 0 0 0 0
28/08/2020 5,500 -0.40 ▼ -7.27 5,900 5,500 5,400 1,100 6,050,000
27/08/2020 5,900 -5.90 ▼ -100.00 5,900 0 0 0 0
26/08/2020 5,900 0.00 ■■ 0.00 5,900 5,900 5,400 90 531,000
25/08/2020 5,900 -5.90 ▼ -100.00 5,900 0 0 0 0
24/08/2020 5,900 -5.90 ▼ -100.00 5,900 0 0 0 0
21/08/2020 5,900 -5.90 ▼ -100.00 5,900 0 0 0 0
20/08/2020 5,900 0.40 ▲ 6.78 5,500 5,900 5,900 100 590,000
19/08/2020 5,500 -5.50 ▼ -100.00 5,500 0 0 0 0
18/08/2020 5,500 -5.50 ▼ -100.00 5,500 0 0 0 0
17/08/2020 5,500 -5.50 ▼ -100.00 5,500 0 0 0 0
14/08/2020 5,500 -5.50 ▼ -100.00 5,500 0 0 0 0
13/08/2020 5,500 -5.50 ▼ -100.00 5,500 0 0 0 0
12/08/2020 5,500 -5.50 ▼ -100.00 5,500 0 0 0 0
11/08/2020 5,500 0.30 ▲ 5.45 5,200 5,500 5,000 1,510 8,305,000
10/08/2020 5,200 0.10 ▲ 1.92 5,100 5,200 5,200 1,900 9,880,000
07/08/2020 5,100 -0.10 ▼ -1.96 5,200 5,100 5,100 2,000 10,200,000
06/08/2020 5,200 0.10 ▲ 1.92 5,100 5,200 5,100 250 1,300,000
05/08/2020 5,100 0.00 ■■ 0.00 5,100 5,100 5,100 50 255,000
04/08/2020 5,100 0.10 ▲ 1.96 5,000 5,100 5,100 30 153,000
03/08/2020 5,000 -0.20 ▼ -4.00 5,200 5,000 4,800 2,000 10,000,000
31/07/2020 5,200 -5.20 ▼ -100.00 5,200 0 0 0 0
30/07/2020 5,200 -5.20 ▼ -100.00 5,200 0 0 0 0
29/07/2020 5,200 -5.20 ▼ -100.00 5,200 0 0 0 0
28/07/2020 5,200 -5.20 ▼ -100.00 5,200 0 0 0 0
27/07/2020 5,200 -5.20 ▼ -100.00 5,200 0 0 0 0
24/07/2020 5,200 -5.20 ▼ -100.00 5,200 0 0 0 0
23/07/2020 5,200 -0.10 ▼ -1.92 5,300 5,200 5,200 3,000 15,600,000
22/07/2020 5,300 -5.30 ▼ -100.00 5,300 0 0 0 0
21/07/2020 5,300 -5.30 ▼ -100.00 5,300 0 0 0 0
20/07/2020 5,300 -5.30 ▼ -100.00 5,300 0 0 0 0
17/07/2020 5,300 -5.30 ▼ -100.00 5,300 0 0 0 0
16/07/2020 5,300 -5.30 ▼ -100.00 5,300 0 0 0 0
15/07/2020 5,300 0.00 ■■ 0.00 5,300 5,300 5,300 10 53,000
14/07/2020 5,300 0.00 ■■ 0.00 5,300 5,300 5,300 6,300 33,390,000
13/07/2020 5,300 0.00 ■■ 0.00 5,300 5,300 5,300 1,000 5,300,000
10/07/2020 5,300 -5.30 ▼ -100.00 5,300 0 0 0 0
09/07/2020 5,300 0.00 ■■ 0.00 5,300 5,300 5,300 500 2,650,000
08/07/2020 5,300 0.00 ■■ 0.00 5,300 5,300 5,300 410 2,173,000
07/07/2020 5,300 -5.30 ▼ -100.00 5,300 0 0 0 0
06/07/2020 5,300 -0.30 ▼ -5.66 5,600 5,300 5,200 520 2,756,000
03/07/2020 5,600 -0.10 ▼ -1.79 5,700 5,700 5,600 400 2,240,000
02/07/2020 5,700 0.50 ▲ 8.77 5,200 5,700 5,700 10 57,000
01/07/2020 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 500 2,600,000
30/06/2020 5,200 0.10 ▲ 1.92 5,100 5,200 5,200 210 1,092,000
29/06/2020 5,100 -0.40 ▼ -7.84 5,500 5,100 5,100 100 510,000
26/06/2020 5,500 -5.50 ▼ -100.00 5,500 0 0 0 0
25/06/2020 5,500 -5.50 ▼ -100.00 5,500 0 0 0 0
24/06/2020 5,500 -5.50 ▼ -100.00 5,500 0 0 0 0
23/06/2020 5,500 -5.50 ▼ -100.00 5,500 0 0 0 0
22/06/2020 5,500 0.30 ▲ 5.45 5,200 5,500 5,500 100 550,000
19/06/2020 5,200 -5.20 ▼ -100.00 5,200 0 0 0 0
18/06/2020 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 470 2,444,000
17/06/2020 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 210 1,092,000
16/06/2020 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 400 2,080,000
15/06/2020 5,200 -0.10 ▼ -1.92 5,300 5,200 5,200 950 4,940,000
12/06/2020 5,300 -0.20 ▼ -3.77 5,500 5,500 5,100 350 1,855,000
11/06/2020 5,500 -0.50 ▼ -9.09 6,000 5,500 5,500 140 770,000
10/06/2020 6,000 0.30 ▲ 5.00 5,700 6,000 5,500 780 4,680,000
09/06/2020 5,700 -0.10 ▼ -1.75 5,800 5,700 5,600 900 5,130,000
08/06/2020 5,800 0.50 ▲ 8.62 5,300 5,800 5,600 24,800 143,840,000
06/06/2020 5,300 0.00 ■■ 0.00 5,300 5,800 5,200 5,460 28,938,000
05/06/2020 5,300 0.00 ■■ 0.00 5,300 5,800 5,200 5,460 28,938,000
04/06/2020 5,300 0.30 ▲ 5.66 5,000 5,300 4,900 2,560 13,568,000
03/06/2020 5,000 0.00 ■■ 0.00 5,000 5,000 4,900 250 1,250,000
02/06/2020 5,000 -0.10 ▼ -2.00 5,100 5,000 5,000 100 500,000
01/06/2020 5,100 0.10 ▲ 1.96 5,000 5,200 5,000 2,260 11,526,000
31/05/2020 5,000 -0.20 ▼ -4.00 5,200 5,100 5,000 1,080 5,400,000
29/05/2020 5,000 -0.20 ▼ -4.00 5,200 5,100 5,000 1,080 5,400,000
28/05/2020 5,200 -0.10 ▼ -1.92 5,300 5,300 5,200 280 1,456,000
27/05/2020 5,300 0.20 ▲ 3.77 5,100 5,300 5,200 300 1,590,000
26/05/2020 5,100 -0.50 ▼ -9.80 5,600 5,200 5,100 290 1,479,000
25/05/2020 5,600 0.20 ▲ 3.57 5,400 5,900 5,600 210 1,176,000
22/05/2020 5,400 0.30 ▲ 5.56 5,100 5,400 5,400 10 54,000
21/05/2020 5,400 0.30 ▲ 5.56 5,100 5,400 5,400 10 54,000
20/05/2020 5,100 -0.40 ▼ -7.84 5,500 5,100 5,100 150 765,000
19/05/2020 5,500 0.40 ▲ 7.27 5,100 5,500 5,500 10 55,000
18/05/2020 5,100 0.00 ■■ 0.00 5,100 5,100 5,100 100 510,000
17/05/2020 5,100 0.30 ▲ 5.88 4,800 5,100 4,900 260 1,326,000
15/05/2020 5,100 0.30 ▲ 5.88 4,800 5,100 4,900 260 1,326,000
14/05/2020 4,800 0.00 ■■ 0.00 4,800 4,800 4,800 250 1,200,000
13/05/2020 4,800 0.30 ▲ 6.25 4,500 4,800 4,500 70 336,000
12/05/2020 4,500 0.00 ■■ 0.00 4,500 4,500 4,200 600 2,700,000
11/05/2020 4,500 0.00 ■■ 0.00 4,500 4,500 4,200 600 2,700,000
10/05/2020 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 20 90,000
08/05/2020 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 20 90,000
07/05/2020 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 10 45,000
06/05/2020 4,500 0.10 ▲ 2.22 4,400 4,500 4,400 70 315,000
05/05/2020 4,400 -0.30 ▼ -6.82 4,700 4,500 4,300 120 528,000
01/05/2020 4,700 0.30 ▲ 6.38 4,400 4,700 4,100 20 94,000
30/04/2020 4,700 0.30 ▲ 6.38 4,400 4,700 4,100 20 94,000
29/04/2020 4,700 0.30 ▲ 6.38 4,400 4,700 4,100 20 94,000
28/04/2020 4,400 0.00 ■■ 0.00 4,400 4,500 4,400 760 3,344,000
27/04/2020 4,400 -0.40 ▼ -9.09 4,800 4,500 4,400 1,010 4,444,000
26/04/2020 4,800 -0.10 ▼ -2.08 4,900 4,800 4,500 20 96,000
24/04/2020 4,800 -0.10 ▼ -2.08 4,900 4,800 4,500 20 96,000
23/04/2020 4,900 0.40 ▲ 8.16 4,500 4,900 4,200 30 147,000
22/04/2020 4,500 -0.10 ▼ -2.22 4,600 4,500 4,500 420 1,890,000
21/04/2020 4,600 -0.20 ▼ -4.35 4,800 5,200 4,400 110 506,000
20/04/2020 4,800 -4.80 ▼ -100.00 4,800 0 0 0 0
19/04/2020 4,800 0.00 ■■ 0.00 4,800 4,800 4,800 50 240,000
17/04/2020 4,800 0.00 ■■ 0.00 4,800 4,800 4,800 50 240,000
16/04/2020 4,800 0.00 ■■ 0.00 4,800 4,800 4,800 50 240,000
15/04/2020 4,800 0.40 ▲ 8.33 4,400 4,800 4,800 40 192,000
14/04/2020 4,400 0.40 ▲ 9.09 4,000 4,400 4,400 10 44,000
13/04/2020 4,000 -0.30 ▼ -7.50 4,300 4,000 4,000 10 40,000
10/04/2020 4,300 -4.30 ▼ -100.00 4,300 0 0 0 0
09/04/2020 4,300 0.20 ▲ 4.65 4,100 4,500 3,800 950 4,085,000
08/04/2020 4,100 -4.10 ▼ -100.00 4,100 0 0 0 0
07/04/2020 4,100 0.00 ■■ 0.00 4,100 4,100 4,100 1,500 6,150,000
06/04/2020 4,100 -0.20 ▼ -4.88 4,300 4,200 4,100 350 1,435,000
05/04/2020 4,300 0.10 ▲ 2.33 4,200 4,300 4,100 760 3,268,000
03/04/2020 4,300 0.10 ▲ 2.33 4,200 4,300 4,100 760 3,268,000
02/04/2020 4,200 -0.30 ▼ -7.14 4,500 4,200 4,200 110 462,000
01/04/2020 4,200 -0.30 ▼ -7.14 4,500 4,200 4,200 110 462,000
31/03/2020 4,500 -0.40 ▼ -8.89 4,900 5,000 4,500 180 810,000
30/03/2020 4,900 -4.90 ▼ -100.00 4,900 0 0 0 0
27/03/2020 4,900 -4.90 ▼ -100.00 4,900 0 0 0 0
26/03/2020 4,900 -0.50 ▼ -10.20 5,400 4,900 4,900 410 2,009,000
25/03/2020 5,400 0.20 ▲ 3.70 5,200 5,700 5,200 620 3,348,000
24/03/2020 5,200 -5.20 ▼ -100.00 5,200 0 0 0 0
23/03/2020 5,200 -5.20 ▼ -100.00 5,200 0 0 0 0
20/03/2020 5,200 -5.20 ▼ -100.00 5,200 0 0 0 0
19/03/2020 5,200 -5.20 ▼ -100.00 5,200 0 0 0 0
18/03/2020 5,200 -5.20 ▼ -100.00 5,200 0 0 0 0
17/03/2020 5,200 -5.20 ▼ -100.00 5,200 0 0 0 0
16/03/2020 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 1,400 7,280,000
13/03/2020 5,200 -0.30 ▼ -5.77 5,500 5,400 5,000 6,100 31,720,000
12/03/2020 5,500 -0.50 ▼ -9.09 6,000 5,700 5,500 1,400 7,700,000
11/03/2020 6,000 -0.40 ▼ -6.67 6,400 6,000 6,000 2,000 12,000,000
06/03/2020 6,400 -0.20 ▼ -3.13 6,600 6,400 6,400 1,000 6,400,000
05/03/2020 6,600 0.60 ▲ 9.09 6,000 6,600 5,500 1,300 8,580,000
04/03/2020 6,000 -0.50 ▼ -8.33 6,500 6,200 6,000 450 2,700,000
03/03/2020 6,500 -0.10 ▼ -1.54 6,600 6,500 6,500 110 715,000
02/03/2020 6,600 -6.60 ▼ -100.00 6,600 0 0 0 0
27/02/2020 6,600 -6.60 ▼ -100.00 6,600 0 0 0 0
25/02/2020 6,600 0.00 ■■ 0.00 6,600 6,600 6,600 100 660,000
24/02/2020 6,600 -6.60 ▼ -100.00 6,600 0 0 0 0
21/02/2020 6,600 -6.60 ▼ -100.00 6,600 0 0 0 0
20/02/2020 6,600 0.00 ■■ 0.00 6,600 6,600 6,600 510 3,366,000
19/02/2020 6,600 0.00 ■■ 0.00 6,600 6,600 6,600 500 3,300,000
18/02/2020 6,600 -6.60 ▼ -100.00 6,600 0 0 0 0
17/02/2020 6,600 0.00 ■■ 0.00 6,600 6,600 6,600 1,500 9,900,000
15/02/2020 6,600 0.00 ■■ 0.00 6,600 6,600 6,600 200 1,320,000
14/02/2020 6,600 0.00 ■■ 0.00 6,600 6,600 6,600 200 1,320,000
13/02/2020 6,600 0.00 ■■ 0.00 6,600 6,600 6,500 290 1,914,000
12/02/2020 6,600 0.10 ▲ 1.52 6,500 6,600 6,500 200 1,320,000
11/02/2020 6,500 -0.20 ▼ -3.08 6,700 6,500 6,500 210 1,365,000
10/02/2020 6,700 0.20 ▲ 2.99 6,500 6,700 6,700 30 201,000
09/02/2020 6,700 0.20 ▲ 2.99 6,500 6,700 6,700 30 201,000
07/02/2020 6,700 0.20 ▲ 2.99 6,500 6,700 6,700 30 201,000
06/02/2020 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 260 1,690,000
05/02/2020 6,500 -0.10 ▼ -1.54 6,600 6,500 6,500 100 650,000
04/02/2020 6,500 -0.10 ▼ -1.54 6,600 6,500 6,500 100 650,000
03/02/2020 6,600 0.00 ■■ 0.00 6,600 6,600 6,600 200 1,320,000
02/02/2020 6,600 0.00 ■■ 0.00 6,600 6,600 6,000 100 660,000
31/01/2020 6,600 0.00 ■■ 0.00 6,600 6,600 6,000 100 660,000
30/01/2020 6,600 -0.10 ▼ -1.52 6,700 6,600 6,600 100 660,000
29/01/2020 6,700 0.10 ▲ 1.49 6,600 6,700 6,700 110 737,000
28/01/2020 6,700 0.10 ▲ 1.49 6,600 6,700 6,700 110 737,000
27/01/2020 6,700 0.10 ▲ 1.49 6,600 6,700 6,700 110 737,000
26/01/2020 6,700 0.10 ▲ 1.49 6,600 6,700 6,700 110 737,000
24/01/2020 6,700 0.10 ▲ 1.49 6,600 6,700 6,700 110 737,000
23/01/2020 6,700 0.10 ▲ 1.49 6,600 6,700 6,700 110 737,000
22/01/2020 6,700 0.10 ▲ 1.49 6,600 6,700 6,700 110 737,000
21/01/2020 6,600 0.00 ■■ 0.00 6,600 6,600 6,600 300 1,980,000
20/01/2020 6,600 0.00 ■■ 0.00 6,600 6,600 6,600 1,600 10,560,000
17/01/2020 6,600 0.30 ▲ 4.55 6,800 6,600 6,000 4,100 27,060,000
16/01/2020 6,300 -0.50 ▼ -7.94 6,800 6,300 6,300 800 5,040,000
15/01/2020 6,800 -0.10 ▼ -1.47 6,900 6,900 6,700 1,800 12,240,000
13/01/2020 6,900 -0.60 ▼ -8.70 7,500 6,900 6,900 40 276,000
09/01/2020 7,500 -7.50 ▼ -100.00 7,500 0 0 0 0
08/01/2020 7,500 -7.50 ▼ -100.00 7,500 0 0 0 0
06/01/2020 7,500 -7.50 ▼ -100.00 7,500 0 0 0 0
31/12/2019 7,500 -7.50 ▼ -100.00 7,500 0 0 0 0
30/12/2019 7,500 -7.50 ▼ -100.00 7,500 0 0 0 0
27/12/2019 7,500 -7.50 ▼ -100.00 7,500 0 0 0 0
26/12/2019 7,500 -7.50 ▼ -100.00 7,500 0 0 0 0
24/12/2019 7,500 -7.50 ▼ -100.00 7,500 0 0 0 0
23/12/2019 7,500 -7.50 ▼ -100.00 7,500 0 0 0 0
20/12/2019 7,500 -7.50 ▼ -100.00 7,500 0 0 0 0
19/12/2019 7,500 -7.50 ▼ -100.00 7,500 0 0 0 0
16/12/2019 7,500 -7.50 ▼ -100.00 7,500 0 0 0 0
13/12/2019 7,500 -7.50 ▼ -100.00 7,500 0 0 0 0
12/12/2019 7,500 -7.50 ▼ -100.00 7,500 0 0 0 0
11/12/2019 7,500 -7.50 ▼ -100.00 7,500 0 0 0 0
10/12/2019 7,500 -7.50 ▼ -100.00 7,500 0 0 0 0
09/12/2019 7,500 -7.50 ▼ -100.00 7,500 0 0 0 0
06/12/2019 7,500 0.50 ▲ 6.67 7,000 7,500 7,500 10 75,000
05/12/2019 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 40 280,000
04/12/2019 7,000 -7.00 ▼ -100.00 7,000 0 0 0 0
03/12/2019 7,000 -0.40 ▼ -5.71 7,400 7,100 7,000 500 3,500,000
02/12/2019 7,400 -0.20 ▼ -2.70 7,600 7,400 7,400 1,100 8,140,000
29/11/2019 7,600 0.00 ■■ 0.00 7,600 7,600 7,600 100 760,000
28/11/2019 7,600 0.00 ■■ 0.00 7,600 7,600 7,600 500 3,800,000
27/11/2019 7,600 -7.60 ▼ -100.00 7,600 0 0 0 0
26/11/2019 7,600 -7.60 ▼ -100.00 7,600 0 0 0 0
25/11/2019 7,600 -0.30 ▼ -3.95 7,900 7,600 7,600 50 380,000
22/11/2019 7,900 -7.90 ▼ -100.00 7,900 0 0 0 0
21/11/2019 7,900 -7.90 ▼ -100.00 7,900 0 0 0 0
20/11/2019 7,900 -0.10 ▼ -1.27 8,000 8,000 7,900 220 1,738,000
19/11/2019 8,000 -8.00 ▼ -100.00 8,000 0 0 0 0
18/11/2019 8,000 -8.00 ▼ -100.00 8,000 0 0 0 0
15/11/2019 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 200 1,600,000
14/11/2019 8,000 -8.00 ▼ -100.00 8,000 0 0 0 0
13/11/2019 8,000 -8.00 ▼ -100.00 8,000 0 0 0 0
12/11/2019 8,000 -8.00 ▼ -100.00 8,000 0 0 0 0
11/11/2019 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 10 80,000
08/11/2019 8,000 -8.00 ▼ -100.00 8,000 0 0 0 0
07/11/2019 8,000 0.40 ▲ 5.00 7,600 8,000 8,000 100 800,000
06/11/2019 7,600 -0.50 ▼ -6.58 8,100 7,600 7,600 10 76,000
05/11/2019 8,100 -0.30 ▼ -3.70 8,400 8,100 8,000 800 6,480,000
04/11/2019 8,400 -8.40 ▼ -100.00 8,400 0 0 0 0
01/11/2019 8,400 -8.40 ▼ -100.00 8,400 0 0 0 0
31/10/2019 8,400 -8.40 ▼ -100.00 8,400 0 0 0 0
30/10/2019 8,400 -8.40 ▼ -100.00 8,400 0 0 0 0
29/10/2019 8,400 0.30 ▲ 3.57 8,100 8,400 8,400 300 2,520,000
28/10/2019 8,100 -8.10 ▼ -100.00 8,100 0 0 0 0
25/10/2019 8,100 -8.10 ▼ -100.00 8,100 0 0 0 0
24/10/2019 8,100 -8.10 ▼ -100.00 8,100 0 0 0 0
23/10/2019 8,100 -8.10 ▼ -100.00 8,100 0 0 0 0
22/10/2019 8,100 -8.10 ▼ -100.00 8,100 0 0 0 0
21/10/2019 8,100 0.70 ▲ 8.64 7,400 8,100 7,500 220 1,782,000
18/10/2019 7,400 -0.70 ▼ -9.46 8,100 7,800 7,400 20 148,000
17/10/2019 8,100 -8.10 ▼ -100.00 8,100 0 0 0 0
16/10/2019 8,100 -8.10 ▼ -100.00 8,100 0 0 0 0
15/10/2019 8,100 0.00 ■■ 0.00 8,100 8,100 8,100 200 1,620,000
14/10/2019 8,100 -8.10 ▼ -100.00 8,100 0 0 0 0
11/10/2019 8,100 -8.10 ▼ -100.00 8,100 0 0 0 0
10/10/2019 8,100 -8.10 ▼ -100.00 8,100 0 0 0 0
09/10/2019 8,100 -8.10 ▼ -100.00 8,100 0 0 0 0
08/10/2019 8,100 -0.30 ▼ -3.70 8,400 8,100 8,100 40 324,000
07/10/2019 8,400 0.00 ■■ 0.00 8,400 8,400 8,400 140 1,176,000
04/10/2019 8,400 0.00 ■■ 0.00 8,400 8,400 8,400 500 4,200,000
03/10/2019 8,400 0.00 ■■ 0.00 8,400 8,500 8,400 5,000 42,000,000
02/10/2019 8,400 0.00 ■■ 0.00 8,400 8,400 8,400 500 4,200,000
01/10/2019 8,400 0.00 ■■ 0.00 8,400 8,400 8,400 40 336,000
30/09/2019 8,400 -8.40 ▼ -100.00 8,400 0 0 0 0
27/09/2019 8,400 0.00 ■■ 0.00 8,400 8,400 8,400 70 588,000
26/09/2019 8,400 0.00 ■■ 0.00 8,400 8,400 8,400 8,000 67,200,000
25/09/2019 8,400 0.00 ■■ 0.00 8,400 8,400 8,400 800 6,720,000
24/09/2019 8,400 0.00 ■■ 0.00 8,400 8,400 8,400 500 4,200,000
23/09/2019 8,400 -8.40 ▼ -100.00 8,400 0 0 0 0
20/09/2019 8,400 0.00 ■■ 0.00 8,400 8,400 8,400 1,070 8,988,000
19/09/2019 8,400 0.00 ■■ 0.00 8,400 8,500 8,400 510 4,284,000
18/09/2019 8,400 0.00 ■■ 0.00 8,400 8,400 8,400 100 840,000
17/09/2019 8,400 0.30 ▲ 3.57 8,100 8,400 8,400 350 2,940,000
16/09/2019 8,100 -8.10 ▼ -100.00 8,100 0 0 0 0
13/09/2019 8,100 -0.80 ▼ -9.88 8,900 9,000 8,100 170 1,377,000
12/09/2019 8,900 -8.90 ▼ -100.00 8,900 0 0 0 0
11/09/2019 8,900 0.00 ■■ 0.00 8,900 8,900 8,900 90 801,000
10/09/2019 8,900 -0.30 ▼ -3.37 9,200 8,900 8,600 90 801,000
09/09/2019 9,200 -9.20 ▼ -100.00 9,200 0 0 0 0
06/09/2019 9,200 -9.20 ▼ -100.00 9,200 0 0 0 0
05/09/2019 9,200 -9.20 ▼ -100.00 9,200 0 0 0 0
30/08/2019 9,200 0.20 ▲ 2.17 9,000 9,200 9,000 1,070 9,844,000
28/08/2019 9,000 0.40 ▲ 4.44 8,600 9,000 9,000 620 5,580,000
26/08/2019 8,600 0.00 ■■ 0.00 8,600 8,600 8,600 100 860,000
19/08/2019 8,600 0.20 ▲ 2.33 8,400 8,600 8,600 10 86,000
15/08/2019 8,400 0.30 ▲ 3.57 8,100 8,400 8,400 10 84,000
12/08/2019 8,100 -0.90 ▼ -11.11 9,000 8,100 8,100 10 81,000
09/08/2019 9,000 0.10 ▲ 1.11 8,900 9,000 9,000 50 450,000
06/08/2019 8,900 0.00 ■■ 0.00 8,900 8,900 8,900 1,470 13,083,000
05/08/2019 8,900 0.00 ■■ 0.00 8,900 8,900 8,900 490 4,361,000
01/08/2019 8,900 -0.20 ▼ -2.25 9,100 8,900 8,900 70 623,000
23/07/2019 9,100 -0.60 ▼ -6.59 9,700 9,100 9,100 20 182,000
17/07/2019 9,700 0.70 ▲ 7.22 9,000 9,800 9,700 200 1,940,000
16/07/2019 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 100 900,000
10/07/2019 9,000 0.10 ▲ 1.11 8,900 9,000 8,900 20 180,000
09/07/2019 8,900 0.00 ■■ 0.00 8,900 8,900 8,900 350 3,115,000
04/07/2019 8,900 0.00 ■■ 0.00 8,900 8,900 8,900 770 6,853,000
03/07/2019 8,900 0.00 ■■ 0.00 8,900 8,900 8,900 1,230 10,947,000
02/07/2019 8,900 0.30 ▲ 3.37 8,600 8,900 8,800 720 6,408,000
01/07/2019 8,600 -0.40 ▼ -4.65 9,000 8,600 8,600 10 86,000
24/06/2019 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 250 2,250,000
20/06/2019 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 1,830 16,470,000
19/06/2019 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 1,830 16,470,000
18/06/2019 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 90 810,000
17/06/2019 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 90 810,000
11/06/2019 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 10 90,000
10/06/2019 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 10 90,000
09/06/2019 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 220 1,980,000
07/06/2019 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 220 1,980,000
06/06/2019 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 130 1,170,000
05/06/2019 9,000 0.00 ■■ 0.00 9,000 9,100 9,000 1,930 17,370,000
04/06/2019 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 1,800 16,200,000
03/06/2019 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 1,340 12,060,000
02/06/2019 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 2,020 18,180,000
31/05/2019 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 2,020 18,180,000
30/05/2019 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 1,300 11,700,000
29/05/2019 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 720 6,480,000
28/05/2019 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 400 3,600,000
27/05/2019 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 300 2,700,000
26/05/2019 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 700 6,300,000
24/05/2019 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 700 6,300,000
23/05/2019 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 1,520 13,680,000
22/05/2019 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 1,020 9,180,000
21/05/2019 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 900 8,100,000
20/05/2019 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 1,110 9,990,000
19/05/2019 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 210 1,890,000
17/05/2019 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 210 1,890,000
16/05/2019 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 130 1,170,000
15/05/2019 9,000 0.00 ■■ 0.00 9,000 9,000 8,400 330 2,970,000
13/05/2019 9,000 -0.10 ▼ -1.11 9,100 9,000 9,000 10 90,000
12/05/2019 9,000 -0.10 ▼ -1.11 9,100 9,000 9,000 10 90,000
10/05/2019 9,000 -0.10 ▼ -1.11 9,100 9,000 9,000 10 90,000
03/05/2019 9,100 0.10 ▲ 1.10 9,000 9,100 9,100 20 182,000
02/05/2019 9,100 0.10 ▲ 1.10 9,000 9,100 9,100 20 182,000
01/05/2019 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 500 4,500,000
30/04/2019 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 500 4,500,000
29/04/2019 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 500 4,500,000
28/04/2019 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 500 4,500,000
26/04/2019 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 500 4,500,000
25/04/2019 9,000 -0.10 ▼ -1.11 9,100 9,000 9,000 500 4,500,000
24/04/2019 9,100 0.00 ■■ 0.00 9,100 9,100 9,100 300 2,730,000
23/04/2019 9,100 0.00 ■■ 0.00 9,100 9,100 9,100 770 7,007,000
22/04/2019 9,100 0.00 ■■ 0.00 9,100 9,100 9,100 1,000 9,100,000
21/04/2019 9,100 0.00 ■■ 0.00 9,100 9,100 9,100 1,570 14,287,000
19/04/2019 9,100 0.00 ■■ 0.00 9,100 9,100 9,100 1,570 14,287,000
18/04/2019 9,100 0.00 ■■ 0.00 9,100 9,100 9,100 770 7,007,000
17/04/2019 9,100 0.10 ▲ 1.10 9,000 9,100 9,100 250 2,275,000
16/04/2019 9,000 -0.70 ▼ -7.78 9,700 9,000 9,000 180 1,620,000
09/04/2019 9,700 0.20 ▲ 2.06 9,500 9,700 9,700 170 1,649,000
08/04/2019 9,700 0.20 ▲ 2.06 9,500 9,700 9,700 170 1,649,000
07/04/2019 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 180 1,710,000
05/04/2019 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 180 1,710,000
04/04/2019 9,500 0.20 ▲ 2.11 9,300 9,500 9,300 180 1,710,000
29/03/2019 9,300 0.10 ▲ 1.08 9,200 10,100 9,300 20 186,000
28/03/2019 9,200 0.00 ■■ 0.00 9,200 9,200 9,200 100 920,000
27/03/2019 9,200 0.20 ▲ 2.17 9,000 9,300 9,000 720 6,624,000
26/03/2019 9,000 0.20 ▲ 2.22 8,800 9,000 9,000 420 3,780,000
25/03/2019 8,800 -0.20 ▼ -2.27 9,000 9,000 8,800 960 8,448,000
22/03/2019 9,000 0.00 ■■ 0.00 9,000 9,100 9,000 930 8,370,000
21/03/2019 9,000 -0.20 ▼ -2.22 9,200 9,200 9,000 280 2,520,000
20/03/2019 9,200 0.10 ▲ 1.09 9,100 9,200 9,100 570 5,244,000
19/03/2019 9,100 0.10 ▲ 1.10 9,000 9,100 9,000 890 8,099,000
18/03/2019 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 990 8,910,000
15/03/2019 9,000 0.10 ▲ 1.11 8,900 9,000 8,900 220 1,980,000
14/03/2019 8,900 0.00 ■■ 0.00 8,900 8,900 8,900 150 1,335,000
13/03/2019 8,900 -0.20 ▼ -2.25 9,100 9,000 8,900 60 534,000
12/03/2019 9,100 0.10 ▲ 1.10 9,000 9,100 8,900 690 6,279,000
11/03/2019 9,000 0.10 ▲ 1.11 8,900 9,000 8,900 880 7,920,000
08/03/2019 8,900 -0.10 ▼ -1.12 9,000 9,000 8,900 1,170 10,413,000
07/03/2019 9,000 0.10 ▲ 1.11 8,900 9,000 8,900 660 5,940,000
06/03/2019 8,500 -0.80 ▼ -9.41 9,300 9,300 8,500 1,490 12,665,000
05/03/2019 9,300 0.20 ▲ 2.15 9,100 9,300 8,900 1,590 14,787,000
04/03/2019 9,100 0.20 ▲ 2.20 8,900 9,100 8,900 1,310 11,921,000
01/03/2019 8,900 -0.10 ▼ -1.12 9,000 9,000 8,900 610 5,429,000
28/02/2019 9,000 -0.40 ▼ -4.44 9,400 9,400 9,000 50 450,000
27/02/2019 9,400 0.70 ▲ 7.45 8,700 9,500 8,500 220 2,068,000
26/02/2019 8,700 -0.20 ▼ -2.30 8,900 9,700 8,700 20 174,000
25/02/2019 8,900 -0.80 ▼ -8.99 9,700 9,700 8,900 30 267,000
18/02/2019 10,000 0.40 ▲ 4.00 9,600 10,000 9,600 910 9,100,000
15/02/2019 9,600 0.80 ▲ 8.33 8,800 9,600 8,900 400 3,840,000
14/02/2019 8,800 -0.20 ▼ -2.27 9,000 9,900 8,800 400 3,520,000
13/02/2019 10,200 0.90 ▲ 8.82 9,300 10,200 10,200 10 102,000
30/01/2019 9,800 0.80 ▲ 8.16 9,000 9,800 9,800 50 490,000
28/01/2019 9,000 -0.10 ▼ -1.11 9,100 9,000 9,000 100 900,000
25/01/2019 9,100 -0.80 ▼ -8.79 9,900 9,100 9,100 10 91,000
24/01/2019 9,100 -0.80 ▼ -8.79 9,900 9,100 9,100 10,000 91,000,000
22/01/2019 9,900 0.30 ▲ 3.03 9,600 9,900 9,200 510,000 5,049,000,000
19/01/2019 9,600 -1.00 ▼ -10.42 10,600 10,400 9,600 620,000 5,952,000,000
02/01/2019 10,600 0.40 ▲ 3.77 10,200 10,600 10,200 1,600 16,960,000
28/12/2018 10,200 -0.50 ▼ -4.90 10,700 10,200 10,200 900 9,180,000
27/12/2018 10,700 0.00 ■■ 0.00 10,700 10,700 10,700 1,500 16,050,000
26/12/2018 10,700 0.50 ▲ 4.67 10,200 10,700 10,700 5,600 59,920,000
25/12/2018 10,200 0.10 ▲ 0.98 10,100 10,200 10,200 5,500 56,100,000
24/12/2018 10,100 -0.90 ▼ -8.91 11,000 11,000 10,100 10,800 109,080,000
21/12/2018 11,000 -11.00 ▼ -100.00 11,000 0 0 0 0
20/12/2018 11,000 -11.00 ▼ -100.00 11,000 0 0 0 0
19/12/2018 11,000 -11.00 ▼ -100.00 11,000 0 0 0 0
18/12/2018 11,000 -11.00 ▼ -100.00 11,000 0 0 0 0
17/12/2018 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 5,100 56,100,000
14/12/2018 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 600 6,600,000
13/12/2018 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 500 5,500,000
12/12/2018 11,000 -11.00 ▼ -100.00 11,000 0 0 0 0
11/12/2018 11,000 0.10 ▲ 0.91 10,900 11,000 10,900 900 9,900,000
10/12/2018 10,900 0.00 ■■ 0.00 10,900 10,900 10,900 100 1,090,000
07/12/2018 10,900 -10.90 ▼ -100.00 10,900 0 0 0 0
06/12/2018 10,900 -0.70 ▼ -6.42 11,600 10,900 10,500 3,100 33,790,000
05/12/2018 11,600 -11.60 ▼ -100.00 11,600 0 0 0 0
04/12/2018 11,600 0.00 ■■ 0.00 11,600 11,600 10,500 5,200 60,320,000
03/12/2018 11,600 0.20 ▲ 1.72 11,400 11,600 10,300 200 2,320,000
29/11/2018 11,200 -11.20 ▼ -100.00 11,200 0 0 0 0
28/11/2018 11,200 -11.20 ▼ -100.00 11,200 0 0 0 0
27/11/2018 11,200 -11.20 ▼ -100.00 11,200 0 0 0 0
26/11/2018 11,200 -11.20 ▼ -100.00 11,200 0 0 0 0
23/11/2018 11,200 -11.20 ▼ -100.00 11,200 0 0 0 0
22/11/2018 11,200 -11.20 ▼ -100.00 11,200 0 0 0 0
21/11/2018 11,200 0.00 ■■ 0.00 11,200 11,200 11,200 400 4,480,000
20/11/2018 11,200 0.10 ▲ 0.89 11,100 11,200 11,200 300 3,360,000
19/11/2018 11,100 -0.30 ▼ -2.70 11,400 11,100 11,000 800 8,880,000
16/11/2018 11,400 -0.10 ▼ -0.88 11,500 11,500 11,400 600 6,840,000
15/11/2018 11,500 0.40 ▲ 3.48 11,100 11,500 11,000 400 4,600,000
14/11/2018 11,100 0.20 ▲ 1.80 10,900 11,100 10,900 12,400 137,640,000
13/11/2018 10,900 0.00 ■■ 0.00 10,900 11,100 10,900 12,100 131,890,000
12/11/2018 10,900 -0.10 ▼ -0.92 11,000 11,000 10,900 5,100 55,590,000
09/11/2018 11,000 0.00 ■■ 0.00 11,000 11,100 10,900 4,400 48,400,000
08/11/2018 11,000 0.00 ■■ 0.00 11,000 11,100 11,000 1,300 14,300,000
07/11/2018 11,000 -11.00 ▼ -100.00 11,000 0 0 0 0
06/11/2018 11,000 -11.00 ▼ -100.00 11,000 0 0 0 0
05/11/2018 11,000 -11.00 ▼ -100.00 11,000 0 0 0 0
02/11/2018 11,000 -0.50 ▼ -4.55 11,500 11,200 11,000 1,000 11,000,000
31/10/2018 11,500 0.00 ■■ 0.00 11,500 11,500 11,500 2,300 26,450,000
30/10/2018 11,500 -11.50 ▼ -100.00 11,500 0 0 0 0
29/10/2018 11,500 -11.50 ▼ -100.00 11,500 0 0 0 0
26/10/2018 11,500 -0.10 ▼ -0.87 11,600 11,500 11,500 3,000 34,500,000
25/10/2018 11,600 0.00 ■■ 0.00 11,600 11,600 11,600 1,500 17,400,000
24/10/2018 11,600 0.00 ■■ 0.00 11,600 11,600 11,600 2,200 25,520,000
23/10/2018 11,600 0.00 ■■ 0.00 11,600 11,600 11,600 2,300 26,680,000
22/10/2018 11,600 0.00 ■■ 0.00 11,600 11,600 11,500 7,900 91,640,000
19/10/2018 11,600 0.00 ■■ 0.00 11,600 11,600 11,600 2,600 30,160,000
18/10/2018 11,600 -11.60 ▼ -100.00 11,600 0 0 0 0
17/10/2018 11,600 -11.60 ▼ -100.00 11,600 0 0 0 0
16/10/2018 11,600 0.00 ■■ 0.00 11,600 11,600 11,600 100 1,160,000
15/10/2018 11,600 0.00 ■■ 0.00 11,600 11,600 11,600 700 8,120,000
12/10/2018 11,600 -0.30 ▼ -2.59 11,900 11,600 11,500 1,000 11,600,000
11/10/2018 11,900 0.00 ■■ 0.00 11,900 11,900 11,000 2,000 23,800,000
10/10/2018 11,900 0.10 ▲ 0.84 11,800 11,900 11,900 100 1,190,000
09/10/2018 11,800 0.40 ▲ 3.39 11,400 11,800 11,800 900 10,620,000
08/10/2018 11,400 -0.50 ▼ -4.39 11,900 11,400 11,400 200 2,280,000
05/10/2018 11,900 -11.90 ▼ -100.00 11,900 0 0 0 0
04/10/2018 11,900 0.00 ■■ 0.00 11,900 11,900 11,900 600 7,140,000
03/10/2018 11,900 0.10 ▲ 0.84 11,800 11,900 11,900 400 4,760,000
02/10/2018 11,800 -11.80 ▼ -100.00 11,800 0 0 0 0
01/10/2018 11,800 0.00 ■■ 0.00 11,800 11,800 11,800 8,400 99,120,000
28/09/2018 11,800 0.00 ■■ 0.00 11,800 11,800 11,800 2,600 30,680,000
27/09/2018 11,800 -0.20 ▼ -1.69 12,000 11,800 11,800 500 5,900,000
26/09/2018 12,000 -12.00 ▼ -100.00 12,000 0 0 0 0
25/09/2018 12,000 0.30 ▲ 2.50 11,700 12,000 12,000 100 1,200,000
24/09/2018 11,700 -11.70 ▼ -100.00 11,700 0 0 0 0
21/09/2018 11,700 -11.70 ▼ -100.00 11,700 0 0 0 0
20/09/2018 11,700 0.10 ▲ 0.85 11,600 11,900 11,700 8,400 98,280,000
19/09/2018 11,600 -11.60 ▼ -100.00 11,600 0 0 0 0
18/09/2018 11,600 0.60 ▲ 5.17 11,000 11,600 11,600 800 9,280,000
17/09/2018 11,000 -0.90 ▼ -8.18 11,900 11,300 11,000 600 6,600,000
14/09/2018 11,900 0.00 ■■ 0.00 11,900 11,900 11,900 1,200 14,280,000
13/09/2018 11,900 -11.90 ▼ -100.00 11,900 0 0 0 0
12/09/2018 11,900 -11.90 ▼ -100.00 11,900 0 0 0 0
11/09/2018 11,900 0.00 ■■ 0.00 11,900 11,900 11,900 100 1,190,000
10/09/2018 11,900 -11.90 ▼ -100.00 11,900 0 0 0 0
07/09/2018 11,900 -11.90 ▼ -100.00 11,900 0 0 0 0
06/09/2018 11,900 -11.90 ▼ -100.00 11,900 0 0 0 0
05/09/2018 11,900 0.00 ■■ 0.00 11,900 11,900 11,900 200 2,380,000
04/09/2018 11,900 0.00 ■■ 0.00 11,900 11,900 11,900 18,000 214,200,000
31/08/2018 11,900 0.00 ■■ 0.00 11,900 11,900 11,900 10,000 119,000,000
30/08/2018 11,900 -11.90 ▼ -100.00 11,900 0 0 0 0
29/08/2018 11,900 -11.90 ▼ -100.00 11,900 0 0 0 0
28/08/2018 11,900 0.10 ▲ 0.84 11,800 11,900 11,900 11,000 130,900,000
27/08/2018 11,800 0.00 ■■ 0.00 11,800 11,800 11,800 100 1,180,000
24/08/2018 11,800 -11.80 ▼ -100.00 11,800 0 0 0 0
23/08/2018 11,800 0.00 ■■ 0.00 11,800 11,800 11,800 200 2,360,000
22/08/2018 11,800 -0.10 ▼ -0.85 11,900 11,900 11,800 3,000 35,400,000
21/08/2018 11,900 0.00 ■■ 0.00 11,900 11,900 11,900 100 1,190,000
20/08/2018 11,900 -11.90 ▼ -100.00 11,900 0 0 0 0
17/08/2018 11,900 0.00 ■■ 0.00 11,900 11,900 11,900 6,000 71,400,000
16/08/2018 11,900 0.00 ■■ 0.00 11,900 11,900 11,900 300 3,570,000
15/08/2018 11,900 0.20 ▲ 1.68 11,700 11,900 11,800 2,500 29,750,000
14/08/2018 11,700 -0.10 ▼ -0.85 11,800 11,700 11,700 4,800 56,160,000
13/08/2018 11,800 0.00 ■■ 0.00 11,800 11,800 11,800 1,200 14,160,000
10/08/2018 11,800 0.00 ■■ 0.00 11,800 12,000 11,800 14,000 165,200,000
09/08/2018 11,800 0.00 ■■ 0.00 11,800 11,800 11,800 100 1,180,000
08/08/2018 11,800 -0.10 ▼ -0.85 11,900 11,800 11,800 200 2,360,000
07/08/2018 11,900 -11.90 ▼ -100.00 11,900 0 0 0 0
06/08/2018 11,900 -11.90 ▼ -100.00 11,900 0 0 0 0
03/08/2018 11,900 0.00 ■■ 0.00 11,900 11,900 11,900 2,800 33,320,000
02/08/2018 11,900 0.00 ■■ 0.00 11,900 11,900 11,900 28,500 339,150,000
01/08/2018 11,900 0.10 ▲ 0.84 11,800 11,900 11,900 18,100 215,390,000
31/07/2018 11,800 -0.10 ▼ -0.85 11,900 11,900 11,600 11,200 132,160,000
30/07/2018 11,900 -0.30 ▼ -2.52 12,200 12,200 11,900 2,200 26,180,000
27/07/2018 12,200 -0.20 ▼ -1.64 12,400 12,200 11,700 3,400 41,480,000
26/07/2018 12,400 0.50 ▲ 4.03 11,900 12,400 11,800 2,300 28,520,000
25/07/2018 11,900 0.20 ▲ 1.68 11,700 12,000 11,800 4,000 47,600,000
24/07/2018 11,700 -0.20 ▼ -1.71 11,900 11,900 11,700 29,400 343,980,000
23/07/2018 11,900 0.00 ■■ 0.00 11,900 11,900 11,900 2,100 24,990,000
20/07/2018 11,900 -0.10 ▼ -0.84 12,000 12,000 11,800 6,500 77,350,000
19/07/2018 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 900 10,800,000
18/07/2018 12,000 0.10 ▲ 0.83 11,900 12,000 11,900 8,200 98,400,000
17/07/2018 11,900 -11.90 ▼ -100.00 11,900 0 0 0 0
16/07/2018 11,900 -11.90 ▼ -100.00 11,900 0 0 0 0
13/07/2018 11,900 -11.90 ▼ -100.00 11,900 0 0 0 0
12/07/2018 11,900 0.00 ■■ 0.00 11,900 11,900 11,900 21,800 259,420,000
11/07/2018 11,900 0.00 ■■ 0.00 11,900 11,900 11,900 2,700 32,130,000
10/07/2018 11,900 0.00 ■■ 0.00 11,900 11,900 11,900 1,000 11,900,000
09/07/2018 11,900 -11.90 ▼ -100.00 11,900 0 0 0 0
06/07/2018 11,900 0.00 ■■ 0.00 11,900 12,000 11,900 4,100 48,790,000
05/07/2018 11,900 0.00 ■■ 0.00 11,900 12,100 11,900 7,000 83,300,000
04/07/2018 11,900 0.10 ▲ 0.84 11,800 11,900 11,800 22,200 264,180,000
03/07/2018 11,800 -0.10 ▼ -0.85 11,900 11,800 11,800 9,900 116,820,000
02/07/2018 11,800 0.00 ■■ 0.00 11,800 11,800 11,800 1,900 22,420,000
29/06/2018 11,800 -0.10 ▼ -0.85 11,900 11,800 11,800 4,900 57,820,000
28/06/2018 11,900 -11.90 ▼ -100.00 11,900 0 0 0 0
27/06/2018 11,900 -0.10 ▼ -0.84 12,000 11,900 11,900 500 5,950,000
26/06/2018 12,000 -12.00 ▼ -100.00 12,000 0 0 0 0
25/06/2018 12,000 0.00 ■■ 0.00 12,000 12,100 12,000 1,000 12,000,000
22/06/2018 12,000 0.00 ■■ 0.00 12,000 12,100 12,000 8,800 105,600,000
21/06/2018 12,000 0.00 ■■ 0.00 12,000 12,200 12,000 9,700 116,400,000
20/06/2018 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 4,700 56,400,000
19/06/2018 12,000 0.00 ■■ 0.00 12,000 12,200 12,000 8,900 106,800,000
18/06/2018 12,000 -0.50 ▼ -4.17 12,500 12,300 12,000 4,600 55,200,000
15/06/2018 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 3,700 46,250,000
14/06/2018 12,500 0.30 ▲ 2.40 12,200 12,500 12,300 7,500 93,750,000
13/06/2018 12,200 0.20 ▲ 1.64 12,000 12,200 12,100 9,000 109,800,000
12/06/2018 12,000 -0.30 ▼ -2.50 12,300 12,300 12,000 3,300 39,600,000
11/06/2018 12,300 -0.10 ▼ -0.81 12,400 12,300 12,300 300 3,690,000
08/06/2018 12,400 0.60 ▲ 4.84 11,800 12,400 11,700 11,200 138,880,000
07/06/2018 11,800 -0.50 ▼ -4.24 12,300 12,000 11,800 2,000 23,600,000
06/06/2018 12,300 0.30 ▲ 2.44 12,000 12,400 12,000 9,600 118,080,000
05/06/2018 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 1,000 12,000,000
04/06/2018 12,000 0.10 ▲ 0.83 11,900 12,000 11,600 16,200 194,400,000
01/06/2018 11,900 -0.10 ▼ -0.84 12,000 11,900 11,900 3,600 42,840,000
31/05/2018 12,000 -12.00 ▼ -100.00 12,000 0 0 0 0
30/05/2018 12,000 -0.30 ▼ -2.50 12,300 12,100 11,900 5,800 69,600,000
29/05/2018 12,300 0.30 ▲ 2.44 12,000 12,300 11,900 11,100 136,530,000
28/05/2018 12,000 -0.20 ▼ -1.67 12,200 12,200 11,900 8,700 104,400,000
25/05/2018 12,200 0.20 ▲ 1.64 12,000 12,200 12,100 1,100 13,420,000
24/05/2018 12,000 0.10 ▲ 0.83 11,900 12,100 12,000 9,600 115,200,000
23/05/2018 11,900 0.00 ■■ 0.00 11,900 12,000 11,900 11,400 135,660,000
22/05/2018 11,900 -0.60 ▼ -5.04 12,500 12,200 11,900 10,200 121,380,000
21/05/2018 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 300 3,750,000
18/05/2018 12,500 0.00 ■■ 0.00 12,500 12,500 12,400 6,800 85,000,000
17/05/2018 12,500 -0.20 ▼ -1.60 12,700 12,800 12,400 14,900 186,250,000
16/05/2018 12,700 0.40 ▲ 3.15 12,300 12,700 12,400 8,900 113,030,000
15/05/2018 12,300 0.00 ■■ 0.00 12,300 12,400 12,200 11,900 146,370,000
14/05/2018 12,300 0.10 ▲ 0.81 12,200 12,500 12,200 12,200 150,060,000
11/05/2018 12,200 0.00 ■■ 0.00 12,200 12,200 12,200 1,500 18,300,000
10/05/2018 12,200 0.00 ■■ 0.00 12,200 12,200 12,200 6,700 81,740,000
09/05/2018 12,200 0.00 ■■ 0.00 12,200 12,300 11,300 2,600 31,720,000
08/05/2018 12,200 -0.10 ▼ -0.82 12,300 12,300 12,100 10,900 132,980,000
07/05/2018 12,300 0.30 ▲ 2.44 12,000 12,400 12,100 9,500 116,850,000
04/05/2018 12,000 0.10 ▲ 0.83 11,900 12,000 11,900 5,300 63,600,000
03/05/2018 11,900 0.20 ▲ 1.68 11,700 11,900 11,700 12,200 145,180,000
02/05/2018 11,700 -0.20 ▼ -1.71 11,900 12,000 11,700 5,400 63,180,000
27/04/2018 11,900 0.00 ■■ 0.00 11,900 11,900 11,900 2,200 26,180,000
26/04/2018 11,900 0.00 ■■ 0.00 11,900 11,900 11,900 8,000 95,200,000
24/04/2018 11,900 0.00 ■■ 0.00 11,900 11,900 11,900 12,200 145,180,000
23/04/2018 11,900 0.00 ■■ 0.00 11,900 11,900 11,900 5,500 65,450,000
20/04/2018 11,900 0.00 ■■ 0.00 11,900 11,900 11,800 7,600 90,440,000
19/04/2018 11,900 0.10 ▲ 0.84 11,800 11,900 11,800 10,900 129,710,000
18/04/2018 11,800 0.00 ■■ 0.00 11,800 11,900 11,700 13,700 161,660,000
13/04/2018 11,900 0.00 ■■ 0.00 11,900 12,100 11,900 17,900 213,010,000
12/04/2018 11,900 0.00 ■■ 0.00 11,900 12,000 11,900 16,200 192,780,000
11/04/2018 11,900 -0.30 ▼ -2.52 12,200 12,100 11,900 11,000 130,900,000
10/04/2018 12,200 0.20 ▲ 1.64 12,000 12,200 12,000 1,000 12,200,000
09/04/2018 12,000 0.10 ▲ 0.83 11,900 12,000 11,900 11,800 141,600,000
06/04/2018 11,900 0.00 ■■ 0.00 11,900 11,900 11,800 7,700 91,630,000
05/04/2018 11,900 0.10 ▲ 0.84 11,800 12,300 11,800 43,000 511,700,000
04/04/2018 11,800 -0.20 ▼ -1.69 12,000 12,000 11,800 39,800 469,640,000
03/04/2018 12,000 -0.60 ▼ -5.00 12,600 12,600 12,000 39,300 471,600,000
02/04/2018 12,600 -0.30 ▼ -2.38 12,900 12,900 12,500 4,500 56,700,000
30/03/2018 12,900 0.20 ▲ 1.55 12,700 13,400 12,700 30,900 398,610,000
29/03/2018 14,700 -0.10 ▼ -0.68 14,800 14,800 14,700 13,600 199,920,000
28/03/2018 14,800 0.00 ■■ 0.00 14,800 14,800 14,500 23,200 343,360,000
27/03/2018 14,800 0.00 ■■ 0.00 14,800 14,800 14,700 10,500 155,400,000
26/03/2018 14,800 0.00 ■■ 0.00 14,800 14,900 14,700 17,100 253,080,000
23/03/2018 14,800 0.00 ■■ 0.00 14,800 14,900 14,600 25,200 372,960,000
22/03/2018 14,800 -0.20 ▼ -1.35 15,000 15,000 14,800 10,300 152,440,000
21/03/2018 15,000 0.00 ■■ 0.00 15,000 15,100 15,000 13,700 205,500,000
20/03/2018 15,000 0.10 ▲ 0.67 14,900 15,000 14,900 19,300 289,500,000
19/03/2018 14,900 0.10 ▲ 0.67 14,800 15,000 14,800 8,300 123,670,000
16/03/2018 14,800 -0.40 ▼ -2.70 15,200 15,200 14,800 31,000 458,800,000
15/03/2018 15,200 0.00 ■■ 0.00 15,200 15,300 15,000 18,100 275,120,000
14/03/2018 15,200 0.10 ▲ 0.66 15,100 15,500 15,100 12,500 190,000,000
13/03/2018 15,100 0.50 ▲ 3.31 14,600 15,100 14,800 65,400 987,540,000
12/03/2018 14,600 0.40 ▲ 2.74 14,200 15,000 14,300 40,300 588,380,000
09/03/2018 14,200 0.00 ■■ 0.00 14,200 14,200 13,900 6,800 96,560,000
08/03/2018 14,200 0.00 ■■ 0.00 14,200 14,200 14,200 100 1,420,000
07/03/2018 14,200 0.20 ▲ 1.41 14,000 14,300 14,200 15,000 213,000,000
06/03/2018 14,000 -0.30 ▼ -2.14 14,300 14,200 12,900 13,300 186,200,000
05/03/2018 14,300 0.00 ■■ 0.00 14,300 14,300 14,300 1,900 27,170,000
02/03/2018 14,300 0.00 ■■ 0.00 14,300 14,300 14,300 4,000 57,200,000
01/03/2018 14,300 0.30 ▲ 2.10 14,000 14,600 14,100 32,800 469,040,000
28/02/2018 14,000 0.00 ■■ 0.00 14,000 14,200 14,000 4,300 60,200,000
27/02/2018 14,000 0.10 ▲ 0.71 13,900 14,000 13,900 9,400 131,600,000
26/02/2018 13,900 0.00 ■■ 0.00 13,900 13,900 13,800 6,500 90,350,000
23/02/2018 13,900 -0.10 ▼ -0.72 14,000 13,900 13,800 1,700 23,630,000
22/02/2018 14,000 0.00 ■■ 0.00 14,000 14,100 13,900 6,600 92,400,000
21/02/2018 14,000 0.10 ▲ 0.71 13,900 14,000 13,900 10,200 142,800,000
13/02/2018 13,900 0.00 ■■ 0.00 13,900 14,300 13,900 3,500 48,650,000
12/02/2018 13,900 0.20 ▲ 1.44 13,700 13,900 13,500 19,000 264,100,000
09/02/2018 13,700 -0.20 ▼ -1.46 13,900 13,800 13,700 4,000 54,800,000
08/02/2018 13,900 0.10 ▲ 0.72 13,800 13,900 13,500 20,100 279,390,000
07/02/2018 13,800 0.00 ■■ 0.00 13,800 13,800 13,800 2,400 33,120,000
06/02/2018 13,800 -0.40 ▼ -2.90 14,200 14,200 13,000 11,000 151,800,000
05/02/2018 14,200 0.00 ■■ 0.00 14,200 14,200 13,700 600 8,520,000
02/02/2018 14,200 0.10 ▲ 0.70 14,100 14,200 14,100 3,600 51,120,000
01/02/2018 14,100 -0.10 ▼ -0.71 14,200 14,100 14,100 4,000 56,400,000
31/01/2018 14,200 0.00 ■■ 0.00 14,200 14,300 14,100 7,000 99,400,000
30/01/2018 14,200 0.00 ■■ 0.00 14,200 14,300 14,200 12,200 173,240,000
29/01/2018 14,200 0.00 ■■ 0.00 14,200 14,200 14,000 6,600 93,720,000
26/01/2018 14,200 0.40 ▲ 2.82 13,800 14,200 13,900 6,200 88,040,000
25/01/2018 13,800 -0.50 ▼ -3.62 14,300 14,300 13,600 1,600 22,080,000
24/01/2018 14,300 0.00 ■■ 0.00 14,300 14,500 14,300 7,000 100,100,000
23/01/2018 14,300 0.00 ■■ 0.00 14,300 14,300 14,200 16,300 233,090,000
22/01/2018 14,300 0.10 ▲ 0.70 14,200 14,300 14,200 6,500 92,950,000
19/01/2018 14,200 -0.10 ▼ -0.70 14,300 14,400 14,200 3,900 55,380,000
18/01/2018 14,300 0.10 ▲ 0.70 14,200 14,300 13,800 2,400 34,320,000
17/01/2018 14,200 0.00 ■■ 0.00 14,200 14,200 14,000 22,100 313,820,000
16/01/2018 14,200 0.00 ■■ 0.00 14,200 14,300 14,200 4,100 58,220,000
15/01/2018 14,200 0.00 ■■ 0.00 14,200 14,200 14,200 1,000 14,200,000
12/01/2018 14,200 0.10 ▲ 0.70 14,100 14,200 14,100 14,000 198,800,000
11/01/2018 14,100 0.10 ▲ 0.71 14,000 14,100 14,000 3,600 50,760,000
10/01/2018 14,000 0.10 ▲ 0.71 13,900 14,100 14,000 20,200 282,800,000
09/01/2018 13,900 -0.10 ▼ -0.72 14,000 14,000 13,800 3,500 48,650,000
08/01/2018 14,000 0.10 ▲ 0.71 13,900 14,000 13,600 1,300 18,200,000
05/01/2018 13,900 0.00 ■■ 0.00 13,900 13,900 13,600 18,000 250,200,000
03/01/2018 13,700 -0.30 ▼ -2.19 14,000 13,800 13,700 18,700 256,190,000
02/01/2018 14,000 -0.10 ▼ -0.71 14,100 14,100 13,700 13,100 183,400,000
29/12/2017 14,100 0.30 ▲ 2.13 13,800 14,100 13,600 1,200 16,920,000
28/12/2017 13,800 -0.30 ▼ -2.17 14,100 14,000 13,500 21,300 293,940,000
27/12/2017 14,100 -0.10 ▼ -0.71 14,200 14,100 14,000 4,800 67,680,000
26/12/2017 14,200 0.00 ■■ 0.00 14,200 14,200 13,800 11,200 159,040,000
25/12/2017 14,200 0.00 ■■ 0.00 14,200 14,200 14,000 7,300 103,660,000
22/12/2017 14,200 0.10 ▲ 0.70 14,100 14,200 14,000 15,800 224,360,000
21/12/2017 14,100 0.00 ■■ 0.00 14,100 14,100 14,100 1,000 14,100,000
20/12/2017 14,100 -0.20 ▼ -1.42 14,300 14,200 13,900 2,900 40,890,000
19/12/2017 14,000 -0.30 ▼ -2.14 14,300 14,100 14,000 1,000 14,000,000
18/12/2017 14,200 0.10 ▲ 0.70 14,100 14,200 14,200 1,000 14,200,000
15/12/2017 14,200 0.00 ■■ 0.00 14,200 14,200 14,200 1,400 19,880,000
14/12/2017 14,200 -0.20 ▼ -1.41 14,400 14,200 14,100 1,100 15,620,000
13/12/2017 14,400 0.10 ▲ 0.69 14,300 14,400 14,400 4,000 57,600,000
12/12/2017 14,300 0.10 ▲ 0.70 14,200 14,300 14,300 1,000 14,300,000
11/12/2017 14,200 0.00 ■■ 0.00 14,200 14,200 14,200 2,000 28,400,000
08/12/2017 14,200 0.00 ■■ 0.00 14,200 14,200 14,200 700 9,940,000
07/12/2017 14,200 -0.10 ▼ -0.70 14,300 14,200 14,100 8,300 117,860,000
04/12/2017 14,200 -0.20 ▼ -1.39 14,200 14,200 14,200 100 1,420,000
01/12/2017 14,400 0.30 ▲ 2.13 14,200 14,600 14,100 2,110 30,384,000
30/11/2017 14,100 0.00 ■■ 0.00 14,000 14,100 14,000 15,500 218,550,000
29/11/2017 14,100 -0.30 ▼ -2.08 14,100 14,100 14,100 700 9,870,000
28/11/2017 14,400 0.00 ■■ 0.00 14,400 14,400 14,400 0 0
24/11/2017 14,300 0.00 ■■ 0.00 14,300 14,300 14,300 0 0
23/11/2017 14,300 0.00 ■■ 0.00 14,000 14,300 14,000 4,000 57,200,000
22/11/2017 14,300 0.00 ■■ 0.00 14,300 14,300 14,300 3,500 50,050,000
21/11/2017 14,300 0.30 ▲ 2.14 14,400 14,400 14,100 3,300 47,190,000
17/11/2017 14,400 0.40 ▲ 2.86 14,500 14,500 14,000 3,500 50,400,000
16/11/2017 14,000 -0.60 ▼ -4.11 14,100 14,500 13,900 16,600 232,400,000
15/11/2017 14,600 -0.20 ▼ -1.35 14,400 14,600 14,300 5,500 80,300,000
14/11/2017 14,800 0.00 ■■ 0.00 14,800 14,800 14,800 0 0
13/11/2017 14,800 0.30 ▲ 2.07 14,800 14,800 14,800 100 1,480,000
10/11/2017 14,500 0.00 ■■ 0.00 14,500 14,500 14,500 5 72,500
09/11/2017 14,500 -0.20 ▼ -1.36 14,500 14,500 14,500 3,000 43,500,000
08/11/2017 14,700 0.10 ▲ 0.68 14,700 14,700 14,700 100 1,470,000
07/11/2017 14,600 -0.10 ▼ -0.68 14,700 14,700 14,600 3,000 43,800,000
06/11/2017 14,700 0.00 ■■ 0.00 14,700 14,700 14,700 0 0
03/11/2017 14,700 0.00 ■■ 0.00 14,700 14,700 14,700 100 1,470,000
02/11/2017 14,700 -0.20 ▼ -1.34 14,700 14,700 14,400 13,330 195,951,000
01/11/2017 14,900 0.10 ▲ 0.68 14,900 14,900 14,900 300 4,470,000
31/10/2017 14,800 0.00 ■■ 0.00 14,700 14,800 14,600 35,800 529,840,000
30/10/2017 14,800 -0.10 ▼ -0.67 14,800 14,800 14,700 15,400 227,920,000
27/10/2017 14,900 0.20 ▲ 1.36 14,900 14,900 14,900 600 8,940,000
26/10/2017 14,700 -0.10 ▼ -0.68 14,800 14,900 14,700 18,200 267,540,000
25/10/2017 14,800 -0.10 ▼ -0.67 14,800 14,800 14,800 16,500 244,200,000
24/10/2017 14,900 0.00 ■■ 0.00 15,000 15,000 14,900 2,200 32,780,000
23/10/2017 14,900 -0.30 ▼ -1.97 15,000 15,000 14,800 19,700 293,530,000
20/10/2017 15,200 -0.10 ▼ -0.65 15,300 15,300 15,200 5,600 85,120,000
19/10/2017 15,300 0.20 ▲ 1.32 15,200 15,300 15,100 32,100 491,130,000
18/10/2017 15,100 0.20 ▲ 1.34 15,000 15,200 15,000 30,000 453,000,000
17/10/2017 14,900 -0.30 ▼ -1.97 15,000 15,000 14,900 27,300 406,770,000
16/10/2017 15,200 0.00 ■■ 0.00 15,000 15,200 15,000 7,400 112,480,000
13/10/2017 15,200 -0.10 ▼ -0.65 15,000 15,200 15,000 6,200 94,240,000
12/10/2017 15,300 0.20 ▲ 1.32 15,100 15,300 15,100 1,900 29,070,000
11/10/2017 15,100 0.50 ▲ 3.42 14,600 15,100 14,400 14,900 224,990,000
10/10/2017 14,600 -0.10 ▼ -0.68 14,700 14,700 14,600 5,200 75,920,000
09/10/2017 14,700 -0.10 ▼ -0.68 14,800 14,800 14,700 5,700 83,790,000
06/10/2017 14,800 0.00 ■■ 0.00 14,800 14,900 14,800 29,600 438,080,000
05/10/2017 14,800 0.00 ■■ 0.00 14,800 14,800 14,800 16,300 241,240,000
04/10/2017 14,800 0.10 ▲ 0.68 14,800 14,900 14,800 12,400 183,520,000
03/10/2017 14,700 -0.30 ▼ -2.00 14,800 14,800 14,700 45,200 664,440,000
02/10/2017 15,000 0.10 ▲ 0.67 14,800 15,000 14,700 4,300 64,500,000
29/09/2017 14,900 0.00 ■■ 0.00 14,900 14,900 13,800 25,100 373,990,000
28/09/2017 14,900 -0.10 ▼ -0.67 15,000 15,000 14,800 18,700 278,630,000
27/09/2017 15,000 -0.10 ▼ -0.66 15,200 15,200 14,900 23,400 351,000,000
26/09/2017 15,100 0.30 ▲ 2.03 14,900 15,400 14,900 130,500 1,970,550,000
25/09/2017 14,800 0.40 ▲ 2.78 14,500 14,800 14,500 47,530 703,444,000
22/09/2017 14,400 0.30 ▲ 2.13 14,200 14,400 14,200 14,200 204,480,000
21/09/2017 14,100 0.10 ▲ 0.71 14,100 14,200 14,000 20,500 289,050,000
20/09/2017 14,000 0.10 ▲ 0.72 13,900 14,000 13,900 16,500 231,000,000
19/09/2017 13,900 0.00 ■■ 0.00 13,800 14,000 13,800 9,100 126,490,000
18/09/2017 13,900 -0.10 ▼ -0.71 13,800 14,000 13,800 4,200 58,380,000
15/09/2017 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 0 0
14/09/2017 14,000 0.10 ▲ 0.72 13,900 14,000 13,900 1,300 18,200,000
13/09/2017 13,900 0.10 ▲ 0.72 13,800 13,900 13,800 300 4,170,000
12/09/2017 13,800 0.00 ■■ 0.00 13,800 13,800 13,800 0 0
11/09/2017 13,800 -0.20 ▼ -1.43 13,800 14,000 13,800 1,100 15,180,000
08/09/2017 14,000 0.00 ■■ 0.00 14,000 14,000 13,800 1,200 16,800,000
07/09/2017 14,000 0.20 ▲ 1.45 13,800 14,000 13,800 4,900 68,600,000
06/09/2017 13,800 0.00 ■■ 0.00 13,800 13,900 13,700 10,300 142,140,000
05/09/2017 13,800 0.00 ■■ 0.00 13,700 13,800 13,700 4,800 66,240,000
01/09/2017 13,800 0.00 ■■ 0.00 13,800 13,800 13,800 100 1,380,000
31/08/2017 13,800 0.10 ▲ 0.73 13,700 13,900 13,700 9,000 124,200,000
30/08/2017 13,700 0.00 ■■ 0.00 13,400 13,700 13,300 24,100 330,170,000
29/08/2017 13,700 0.50 ▲ 3.79 14,000 14,100 13,700 2,100 28,770,000
28/08/2017 13,200 -0.50 ▼ -3.65 13,900 13,900 13,200 63,700 840,840,000
25/08/2017 13,700 0.00 ■■ 0.00 13,700 13,700 13,700 7,900 108,230,000
24/08/2017 13,700 0.00 ■■ 0.00 13,800 13,900 13,700 26,700 365,790,000
23/08/2017 13,700 -0.10 ▼ -0.72 13,900 13,900 13,700 3,400 46,580,000
22/08/2017 13,800 0.10 ▲ 0.73 13,800 13,800 13,800 300 4,140,000
21/08/2017 13,700 -0.50 ▼ -3.52 14,100 14,100 13,700 46,900 642,530,000
18/08/2017 14,200 0.00 ■■ 0.00 14,300 14,300 14,200 1,000 14,200,000
17/08/2017 14,200 0.00 ■■ 0.00 14,400 14,400 14,200 5,700 80,940,000
16/08/2017 14,200 -0.20 ▼ -1.39 14,200 14,500 14,000 20,600 292,520,000
15/08/2017 14,400 0.20 ▲ 1.41 14,200 14,500 14,200 13,000 187,200,000
14/08/2017 14,200 0.00 ■■ 0.00 14,200 14,200 14,200 6,500 92,300,000
11/08/2017 14,200 0.10 ▲ 0.71 14,200 14,200 14,200 1,000 14,200,000
10/08/2017 14,100 0.00 ■■ 0.00 14,200 14,400 14,000 4,000 56,400,000
09/08/2017 14,100 0.10 ▲ 0.71 14,000 14,100 14,000 2,600 36,660,000
08/08/2017 14,000 -0.30 ▼ -2.10 14,000 14,300 14,000 15,850 221,900,000
07/08/2017 14,300 0.00 ■■ 0.00 14,300 14,600 14,100 3,400 48,620,000
04/08/2017 14,300 0.00 ■■ 0.00 14,300 14,300 14,300 300 4,290,000
03/08/2017 14,300 0.10 ▲ 0.70 14,200 14,300 14,100 7,400 105,820,000
02/08/2017 14,200 0.00 ■■ 0.00 14,200 14,200 14,200 0 0
01/08/2017 14,200 -0.20 ▼ -1.39 14,000 14,200 14,000 6,300 89,460,000
31/07/2017 14,400 0.00 ■■ 0.00 14,200 14,400 14,000 5,215 75,096,000
28/07/2017 14,400 0.10 ▲ 0.70 14,400 14,400 14,200 4,500 64,800,000
27/07/2017 14,300 -0.20 ▼ -1.38 14,500 14,500 14,300 1,300 18,590,000
26/07/2017 14,500 0.10 ▲ 0.69 14,500 14,500 14,200 9,800 142,100,000
25/07/2017 14,400 0.00 ■■ 0.00 14,100 14,400 14,100 5,200 74,880,000
24/07/2017 14,400 -0.30 ▼ -2.04 14,500 14,500 14,000 29,800 429,120,000
21/07/2017 14,700 -0.20 ▼ -1.34 14,700 14,800 14,500 4,300 63,210,000
20/07/2017 14,900 0.00 ■■ 0.00 14,900 14,900 14,700 12,910 192,359,000
19/07/2017 14,900 0.20 ▲ 1.36 14,700 14,900 14,700 2,000 29,800,000
18/07/2017 14,700 -0.20 ▼ -1.34 14,900 14,900 14,700 9,715 142,810,500
17/07/2017 14,900 -0.10 ▼ -0.67 15,000 15,000 14,900 16,300 242,870,000
14/07/2017 15,000 0.00 ■■ 0.00 15,000 15,000 14,900 5,200 78,000,000
13/07/2017 15,000 0.00 ■■ 0.00 14,900 15,000 14,800 3,200 48,000,000
12/07/2017 15,000 0.10 ▲ 0.67 15,000 15,000 14,800 2,600 39,000,000
11/07/2017 14,900 0.10 ▲ 0.68 14,800 14,900 14,700 10,200 151,980,000
10/07/2017 14,800 -0.30 ▼ -1.99 15,000 15,000 14,500 28,300 418,840,000
07/07/2017 15,100 -0.10 ▼ -0.66 15,200 15,200 15,100 18,700 282,370,000
06/07/2017 15,200 0.00 ■■ 0.00 15,200 15,200 15,200 26,000 395,200,000
05/07/2017 15,200 -0.10 ▼ -0.65 15,400 15,400 14,900 19,710 299,592,000
04/07/2017 15,300 0.30 ▲ 2.00 15,000 15,300 15,000 64,100 980,730,000
03/07/2017 15,000 0.00 ■■ 0.00 14,900 15,000 14,700 36,300 544,500,000
30/06/2017 15,000 0.00 ■■ 0.00 15,000 15,000 14,800 35,700 535,500,000
29/06/2017 15,000 0.00 ■■ 0.00 14,800 15,000 14,800 14,500 217,500,000
28/06/2017 15,000 -0.10 ▼ -0.66 15,000 15,200 14,800 43,400 651,000,000
27/06/2017 15,100 0.00 ■■ 0.00 15,000 15,100 15,000 11,800 178,180,000
26/06/2017 15,100 0.00 ■■ 0.00 14,800 15,100 14,800 9,000 135,900,000
23/06/2017 15,100 -0.10 ▼ -0.66 15,200 15,200 14,800 8,400 126,840,000
22/06/2017 15,200 0.20 ▲ 1.33 15,200 15,200 15,000 8,000 121,600,000
21/06/2017 15,000 -0.30 ▼ -1.96 15,000 15,200 15,000 9,800 147,000,000
20/06/2017 15,300 0.00 ■■ 0.00 14,900 15,300 14,900 6,400 97,920,000
19/06/2017 15,300 0.00 ■■ 0.00 15,000 15,400 15,000 9,800 149,940,000
16/06/2017 15,300 0.00 ■■ 0.00 15,100 15,400 15,100 5,100 78,030,000
15/06/2017 15,300 0.10 ▲ 0.66 15,400 15,400 15,200 6,700 102,510,000
14/06/2017 15,200 -0.30 ▼ -1.94 15,400 15,500 15,200 8,300 126,160,000
13/06/2017 15,500 0.00 ■■ 0.00 15,500 15,500 15,200 3,500 54,250,000
09/06/2017 15,600 0.00 ■■ 0.00 15,300 15,600 15,300 15,700 244,920,000
08/06/2017 15,600 0.40 ▲ 2.63 15,200 15,600 15,200 64,900 1,012,440,000
07/06/2017 15,200 0.10 ▲ 0.66 15,200 15,300 15,000 24,900 378,480,000
06/06/2017 15,100 0.10 ▲ 0.67 14,900 15,100 14,900 4,000 60,400,000
05/06/2017 15,000 -0.20 ▼ -1.32 15,300 15,300 14,900 5,100 76,500,000
02/06/2017 15,200 -0.10 ▼ -0.65 15,300 15,500 15,100 12,310 187,112,000
01/06/2017 15,300 0.40 ▲ 2.68 14,900 15,300 14,900 56,700 867,510,000
31/05/2017 14,900 0.50 ▲ 3.47 14,700 15,200 14,500 68,900 1,026,610,000
30/05/2017 14,400 -0.20 ▼ -1.37 15,000 15,000 14,400 26,200 377,280,000
29/05/2017 14,600 -0.10 ▼ -0.68 14,600 14,600 14,400 22,000 321,200,000
26/05/2017 14,700 -0.10 ▼ -0.68 14,500 14,700 14,500 9,400 138,180,000
25/05/2017 14,800 0.20 ▲ 1.37 15,300 15,300 14,600 8,200 121,360,000
24/05/2017 14,600 -0.10 ▼ -0.68 14,600 14,600 14,500 12,400 181,040,000
23/05/2017 14,700 -0.30 ▼ -2.00 14,800 14,800 14,600 7,600 111,720,000
22/05/2017 15,000 0.20 ▲ 1.35 14,800 15,000 14,800 11,700 175,500,000
19/05/2017 14,800 -0.10 ▼ -0.67 14,900 14,900 14,600 14,100 208,680,000
18/05/2017 14,900 0.20 ▲ 1.36 15,000 15,000 14,900 3,910 58,259,000
17/05/2017 14,700 -0.40 ▼ -2.65 15,200 15,200 14,700 10,200 149,940,000
16/05/2017 15,100 0.40 ▲ 2.72 14,700 15,200 14,700 60,370 911,587,000
15/05/2017 14,700 -0.20 ▼ -1.34 14,900 14,900 14,700 10,810 158,907,000
09/05/2017 15,000 -0.40 ▼ -2.60 15,400 15,500 14,900 21,800 327,000,000
08/05/2017 15,400 -0.10 ▼ -0.65 15,400 15,500 15,400 2,800 43,120,000
05/05/2017 15,500 0.10 ▲ 0.65 15,600 15,600 14,900 29,300 454,150,000
04/05/2017 15,400 0.00 ■■ 0.00 15,300 15,400 15,000 8,636 132,994,400
03/05/2017 15,400 0.00 ■■ 0.00 15,600 15,600 15,400 800 12,320,000
28/04/2017 15,400 0.10 ▲ 0.65 15,700 15,700 15,000 4,300 66,220,000
27/04/2017 15,300 0.40 ▲ 2.68 14,700 15,300 14,700 21,900 335,070,000
26/04/2017 14,900 0.40 ▲ 2.76 15,200 15,200 14,600 3,700 55,130,000
25/04/2017 14,500 -0.60 ▼ -3.97 14,500 15,100 14,400 19,700 285,650,000
24/04/2017 15,100 0.10 ▲ 0.67 15,100 15,100 14,800 5,500 83,050,000
21/04/2017 15,000 -0.40 ▼ -2.60 15,400 15,400 15,000 18,600 279,000,000
20/04/2017 15,400 -0.20 ▼ -1.28 15,600 15,600 15,400 5,100 78,540,000
19/04/2017 15,600 0.00 ■■ 0.00 15,600 15,800 15,600 5,900 92,040,000
18/04/2017 15,600 0.00 ■■ 0.00 15,500 15,600 15,300 7,300 113,880,000
17/04/2017 15,600 -0.10 ▼ -0.64 15,800 15,800 15,600 14,800 230,880,000
14/04/2017 15,700 -0.30 ▼ -1.88 16,000 16,000 15,700 25,000 392,500,000
13/04/2017 16,000 -0.10 ▼ -0.62 16,200 16,300 16,000 77,936 1,246,976,000
12/04/2017 16,100 -0.20 ▼ -1.23 16,100 16,300 16,000 6,700 107,870,000
11/04/2017 16,300 0.00 ■■ 0.00 16,300 16,600 16,200 11,100 180,930,000
10/04/2017 16,300 0.00 ■■ 0.00 16,300 16,600 16,200 18,300 298,290,000
07/04/2017 16,300 -0.10 ▼ -0.61 16,400 16,400 16,100 9,270 151,101,000
05/04/2017 16,400 -0.10 ▼ -0.61 16,900 16,900 16,300 9,940 163,016,000
04/04/2017 16,500 -0.10 ▼ -0.60 17,100 17,100 16,400 9,200 151,800,000
03/04/2017 16,600 -0.20 ▼ -1.19 16,800 17,300 16,600 22,500 373,500,000
31/03/2017 16,800 0.10 ▲ 0.60 16,400 16,800 16,300 16,086 270,244,800
30/03/2017 16,700 0.30 ▲ 1.83 16,400 16,900 16,100 43,300 723,110,000
29/03/2017 16,400 0.00 ■■ 0.00 16,700 16,700 16,400 8,900 145,960,000
28/03/2017 16,400 -0.40 ▼ -2.38 17,000 17,000 16,200 28,800 472,320,000
27/03/2017 16,800 1.10 ▲ 7.01 15,800 17,200 15,700 39,620 665,616,000
24/03/2017 15,700 0.00 ■■ 0.00 15,600 15,900 15,600 27,217 427,306,900
23/03/2017 15,700 -0.10 ▼ -0.63 15,600 15,700 15,500 15,605 244,998,500
22/03/2017 15,800 0.00 ■■ 0.00 16,000 16,000 15,500 65,631 1,036,969,800
21/03/2017 15,800 0.00 ■■ 0.00 15,800 15,800 15,600 46,430 733,594,000
20/03/2017 15,800 -0.10 ▼ -0.63 15,800 16,000 15,800 29,900 472,420,000
17/03/2017 15,900 0.00 ■■ 0.00 15,900 16,200 15,800 26,900 427,710,000
16/03/2017 15,900 -0.10 ▼ -0.62 16,000 16,100 15,800 88,900 1,413,510,000
15/03/2017 16,000 0.00 ■■ 0.00 16,200 16,200 16,000 9,300 148,800,000
14/03/2017 16,000 0.10 ▲ 0.63 16,000 16,200 15,900 33,330 533,280,000
13/03/2017 15,900 -0.30 ▼ -1.85 16,100 16,200 15,900 50,245 798,895,500
10/03/2017 16,200 -0.30 ▼ -1.82 16,300 16,400 16,100 31,309 507,205,800
09/03/2017 16,500 -0.50 ▼ -2.94 16,900 16,900 16,300 54,330 896,445,000
08/03/2017 17,000 -0.10 ▼ -0.58 17,100 17,100 16,800 55,510 943,670,000
07/03/2017 17,100 0.40 ▲ 2.40 16,900 17,200 16,800 56,810 971,451,000
06/03/2017 16,700 0.30 ▲ 1.83 16,000 17,500 15,800 137,390 2,294,413,000
03/03/2017 16,400 -1.60 ▼ -8.89 17,000 17,000 16,400 90,300 1,480,920,000
02/03/2017 18,000 -6.40 ▼ -26.23 20,300 20,300 17,500 91,760 1,651,680,000
01/03/2017 24,400 -0.20 ▼ -0.81 25,000 25,000 24,000 116,510 2,842,844,000
28/02/2017 24,600 0.30 ▲ 1.23 24,300 25,100 24,200 90,090 2,216,214,000
27/02/2017 24,300 -0.50 ▼ -2.02 25,000 25,000 24,300 122,500 2,976,750,000
24/02/2017 24,800 -1.10 ▼ -4.25 25,800 25,800 24,800 112,050 2,778,840,000
23/02/2017 25,900 -0.30 ▼ -1.15 26,400 27,500 25,900 230,040 5,958,036,000
22/02/2017 26,200 2.20 ▲ 9.17 24,000 26,400 23,500 441,900 11,577,780,000
21/02/2017 24,000 -0.80 ▼ -3.23 24,300 24,800 23,700 235,900 5,661,600,000
20/02/2017 24,800 -1.30 ▼ -4.98 26,000 27,000 23,600 286,745 7,111,276,000
17/02/2017 26,100 2.30 ▲ 9.66 25,000 26,100 25,000 367,050 9,580,005,000
16/02/2017 23,800 2.10 ▲ 9.68 23,500 23,800 22,700 936,520 22,289,176,000
15/02/2017 21,700 1.90 ▲ 9.60 20,000 21,700 20,000 241,930 5,249,881,000
14/02/2017 19,800 0.30 ▲ 1.54 19,800 20,000 19,500 24,000 475,200,000
13/02/2017 19,500 -0.20 ▼ -1.02 19,500 19,500 19,500 33,600 655,200,000
10/02/2017 19,700 0.20 ▲ 1.03 19,500 19,700 19,500 22,200 437,340,000
09/02/2017 19,500 0.10 ▲ 0.52 20,000 20,000 19,400 25,100 489,450,000
08/02/2017 19,400 -0.10 ▼ -0.51 19,300 19,500 19,200 18,600 360,840,000
07/02/2017 19,500 -0.30 ▼ -1.52 19,500 19,700 19,400 36,000 702,000,000
06/02/2017 19,800 0.00 ■■ 0.00 19,800 19,800 19,800 12,000 237,600,000
03/02/2017 19,800 -0.20 ▼ -1.00 20,000 20,100 19,500 33,510 663,498,000
02/02/2017 20,000 0.90 ▲ 4.71 19,300 20,000 19,200 46,240 924,800,000
25/01/2017 19,100 0.10 ▲ 0.53 19,500 19,500 19,000 3,500 66,850,000
24/01/2017 19,000 0.00 ■■ 0.00 19,400 19,400 18,800 31,400 596,600,000
23/01/2017 19,000 0.00 ■■ 0.00 19,000 19,100 19,000 32,100 609,900,000
20/01/2017 19,000 0.30 ▲ 1.60 19,000 19,100 18,900 52,200 991,800,000
19/01/2017 18,700 -0.20 ▼ -1.06 18,800 19,200 18,700 33,610 628,507,000
18/01/2017 18,900 0.40 ▲ 2.16 18,600 19,500 18,600 30,300 572,670,000
17/01/2017 18,500 0.00 ■■ 0.00 18,500 18,600 18,300 27,600 510,600,000
16/01/2017 18,500 1.00 ▲ 5.71 17,500 18,600 17,500 52,600 973,100,000
13/01/2017 17,500 0.00 ■■ 0.00 17,500 17,500 17,500 0 0
12/01/2017 17,500 0.00 ■■ 0.00 17,300 17,500 17,300 7,100 124,250,000
11/01/2017 17,500 -0.10 ▼ -0.57 17,600 17,600 17,300 17,700 309,750,000
10/01/2017 17,600 0.10 ▲ 0.57 17,400 17,600 17,400 9,000 158,400,000
09/01/2017 17,500 0.00 ■■ 0.00 17,300 17,500 17,300 18,000 315,000,000
06/01/2017 17,500 0.00 ■■ 0.00 17,600 17,600 17,500 17,400 304,500,000
05/01/2017 17,500 0.10 ▲ 0.57 17,500 17,600 17,300 17,600 308,000,000
04/01/2017 17,400 0.00 ■■ 0.00 17,600 17,600 17,400 14,900 259,260,000
03/01/2017 17,400 0.00 ■■ 0.00 17,200 17,400 17,100 8,400 146,160,000
30/12/2016 17,400 0.40 ▲ 2.35 17,100 17,500 17,100 17,300 301,020,000
29/12/2016 17,000 -0.20 ▼ -1.16 16,100 17,100 16,100 4,500 76,500,000
28/12/2016 17,200 0.40 ▲ 2.38 16,900 17,400 16,900 500 8,600,000
27/12/2016 16,800 -0.40 ▼ -2.33 17,000 17,200 16,600 12,700 213,360,000
26/12/2016 17,200 -0.30 ▼ -1.71 16,600 17,200 16,600 8,500 146,200,000
23/12/2016 17,500 0.00 ■■ 0.00 17,500 17,500 17,500 0 0
22/12/2016 17,500 0.00 ■■ 0.00 17,400 17,500 17,200 12,100 211,750,000
21/12/2016 17,500 0.20 ▲ 1.16 17,300 17,500 17,200 41,100 719,250,000
20/12/2016 17,300 -0.20 ▼ -1.14 17,400 17,400 17,300 15,300 264,690,000
19/12/2016 17,500 0.30 ▲ 1.74 17,500 17,500 17,500 12,000 210,000,000
16/12/2016 17,200 -0.30 ▼ -1.71 17,100 17,300 17,000 41,900 720,680,000
15/12/2016 17,500 0.00 ■■ 0.00 17,700 17,700 17,200 3,200 56,000,000
14/12/2016 17,500 0.50 ▲ 2.94 17,300 17,500 17,200 4,400 77,000,000
13/12/2016 17,000 -0.40 ▼ -2.30 17,500 17,500 17,000 53,700 912,900,000
12/12/2016 17,400 -0.70 ▼ -3.87 17,600 17,700 17,400 32,500 565,500,000
09/12/2016 18,100 0.10 ▲ 0.56 18,100 18,100 18,100 100 1,810,000
08/12/2016 18,000 0.20 ▲ 1.12 19,400 19,400 17,800 7,400 133,200,000
07/12/2016 17,800 -0.20 ▼ -1.11 17,900 18,000 17,800 9,600 170,880,000
06/12/2016 18,000 0.00 ■■ 0.00 18,200 18,200 17,800 20,000 360,000,000
05/12/2016 18,000 -0.60 ▼ -3.23 18,100 18,300 18,000 23,700 426,600,000
02/12/2016 18,600 0.10 ▲ 0.54 18,200 18,600 18,100 7,600 141,360,000
01/12/2016 18,500 0.10 ▲ 0.54 18,600 18,600 18,400 10,100 186,850,000
30/11/2016 18,400 0.50 ▲ 2.79 17,900 18,400 17,900 27,800 511,520,000
29/11/2016 17,900 -0.20 ▼ -1.10 18,000 18,100 17,800 12,600 225,540,000
28/11/2016 18,100 -0.40 ▼ -2.16 18,500 18,500 18,100 30,200 546,620,000
25/11/2016 18,500 -0.20 ▼ -1.07 18,500 18,700 18,400 26,300 486,550,000
24/11/2016 18,700 0.00 ■■ 0.00 18,700 19,000 18,000 19,200 359,040,000
23/11/2016 18,700 -0.50 ▼ -2.60 18,500 19,000 18,500 18,700 349,690,000
22/11/2016 19,200 1.30 ▲ 7.26 17,800 19,500 17,700 97,100 1,864,320,000
21/11/2016 17,900 0.00 ■■ 0.00 17,900 17,900 17,800 18,200 325,780,000
18/11/2016 17,900 0.10 ▲ 0.56 17,800 17,900 17,800 38,338 686,250,200
17/11/2016 17,800 0.00 ■■ 0.00 17,700 17,900 17,700 7,100 126,380,000
16/11/2016 17,800 -0.20 ▼ -1.11 17,900 18,000 17,800 13,400 238,520,000
15/11/2016 18,000 0.00 ■■ 0.00 18,000 18,000 17,900 12,600 226,800,000
14/11/2016 18,000 0.10 ▲ 0.56 17,800 18,300 17,800 19,400 349,200,000
11/11/2016 17,900 0.30 ▲ 1.70 17,700 18,000 17,700 15,400 275,660,000
10/11/2016 17,600 0.00 ■■ 0.00 17,900 18,200 17,600 24,000 422,400,000
09/11/2016 17,600 -0.60 ▼ -3.30 17,900 18,100 17,400 24,200 425,920,000
08/11/2016 18,200 0.40 ▲ 2.25 17,800 18,200 17,800 22,700 413,140,000
07/11/2016 17,800 0.30 ▲ 1.71 17,500 17,800 17,500 18,900 336,420,000
04/11/2016 17,500 0.10 ▲ 0.57 17,600 17,600 17,500 5,000 87,500,000
03/11/2016 17,400 -0.10 ▼ -0.57 17,300 17,500 16,800 5,800 100,920,000
02/11/2016 17,500 0.00 ■■ 0.00 17,500 18,100 17,500 8,000 140,000,000
01/11/2016 17,500 -0.30 ▼ -1.69 17,800 17,800 17,500 19,600 343,000,000
31/10/2016 17,800 -0.20 ▼ -1.11 17,800 17,900 17,600 13,600 242,080,000
28/10/2016 18,000 0.00 ■■ 0.00 18,000 18,000 17,800 8,400 151,200,000
27/10/2016 18,000 -0.20 ▼ -1.10 18,200 18,300 17,700 45,900 826,200,000
26/10/2016 18,200 0.10 ▲ 0.55 18,100 18,200 18,100 29,400 535,080,000
25/10/2016 18,100 0.10 ▲ 0.56 18,000 18,300 17,900 39,800 720,380,000
24/10/2016 18,000 0.60 ▲ 3.45 18,000 19,000 17,800 76,100 1,369,800,000
21/10/2016 17,400 -0.50 ▼ -2.79 17,700 17,800 17,400 26,900 468,060,000
20/10/2016 17,900 -0.30 ▼ -1.65 18,400 18,400 17,500 63,000 1,127,700,000
19/10/2016 18,200 0.50 ▲ 2.82 17,800 19,200 17,500 46,410 844,662,000
18/10/2016 17,700 -0.80 ▼ -4.32 18,200 18,200 17,300 31,200 552,240,000
17/10/2016 18,500 0.00 ■■ 0.00 18,500 18,500 18,400 9,800 181,300,000
14/10/2016 18,500 0.00 ■■ 0.00 18,400 18,500 18,300 18,300 338,550,000
13/10/2016 18,500 -0.20 ▼ -1.07 18,500 18,700 18,400 8,840 163,540,000
12/10/2016 18,700 -0.30 ▼ -1.58 19,000 19,000 18,500 9,900 185,130,000
11/10/2016 19,000 0.20 ▲ 1.06 18,800 19,000 17,800 37,904 720,176,000
10/10/2016 18,800 -0.30 ▼ -1.57 19,100 19,100 18,800 30,900 580,920,000
07/10/2016 19,100 0.00 ■■ 0.00 19,200 19,400 18,900 34,240 653,984,000
06/10/2016 19,100 -0.30 ▼ -1.55 19,000 19,500 19,000 11,400 217,740,000
05/10/2016 19,400 -0.10 ▼ -0.51 19,500 19,500 18,900 32,700 634,380,000
04/10/2016 19,500 0.10 ▲ 0.52 19,400 20,200 19,000 68,800 1,341,600,000
03/10/2016 19,400 0.90 ▲ 4.86 18,600 19,400 18,600 72,210 1,400,874,000
30/09/2016 18,500 0.00 ■■ 0.00 18,200 18,800 18,000 52,240 966,440,000
29/09/2016 18,500 -0.20 ▼ -1.07 18,800 18,800 18,400 9,900 183,150,000
28/09/2016 18,700 0.70 ▲ 3.89 18,500 18,800 18,100 85,500 1,598,850,000
27/09/2016 18,000 0.50 ▲ 2.86 17,600 18,200 17,500 50,700 912,600,000
26/09/2016 17,500 0.10 ▲ 0.57 17,500 17,800 17,500 20,100 351,750,000
23/09/2016 17,400 -0.10 ▼ -0.57 17,500 17,500 17,400 24,400 424,560,000
22/09/2016 17,500 0.00 ■■ 0.00 17,500 17,600 17,400 13,900 243,250,000
21/09/2016 17,500 0.00 ■■ 0.00 17,300 17,500 17,300 3,400 59,500,000
20/09/2016 17,500 0.40 ▲ 2.34 17,400 17,600 17,300 16,200 283,500,000
19/09/2016 17,100 -0.40 ▼ -2.29 17,100 17,300 17,100 4,600 78,660,000
16/09/2016 17,500 0.30 ▲ 1.74 17,000 17,500 16,900 22,100 386,750,000
15/09/2016 17,200 -0.50 ▼ -2.82 17,400 17,400 17,200 10,800 185,760,000
14/09/2016 17,700 -0.20 ▼ -1.12 17,800 17,900 17,500 8,400 148,680,000
13/09/2016 17,900 0.10 ▲ 0.56 17,800 17,900 17,800 11,600 207,640,000
12/09/2016 17,800 0.20 ▲ 1.14 17,600 17,800 17,500 10,800 192,240,000
09/09/2016 17,600 0.50 ▲ 2.92 17,200 17,800 17,200 21,000 369,600,000
08/09/2016 17,100 0.00 ■■ 0.00 17,100 17,300 17,000 11,300 193,230,000
07/09/2016 17,100 0.10 ▲ 0.59 17,100 17,100 16,900 13,100 224,010,000
06/09/2016 17,000 -0.10 ▼ -0.58 17,100 17,200 16,900 22,500 382,500,000
05/09/2016 17,100 0.40 ▲ 2.40 16,700 17,300 16,700 39,700 678,870,000
01/09/2016 16,700 0.10 ▲ 0.60 16,500 16,800 16,500 2,800 46,760,000
31/08/2016 16,600 0.00 ■■ 0.00 16,700 16,800 16,400 5,700 94,620,000
30/08/2016 16,600 -0.10 ▼ -0.60 16,300 16,700 16,300 15,000 249,000,000
29/08/2016 16,700 -0.30 ▼ -1.76 17,000 17,000 16,700 1,300 21,710,000
26/08/2016 17,000 -0.30 ▼ -1.73 17,100 17,300 16,100 7,300 124,100,000
25/08/2016 17,300 0.30 ▲ 1.76 16,900 17,400 16,800 12,700 219,710,000
24/08/2016 17,000 0.50 ▲ 3.03 16,500 17,000 16,500 9,200 156,400,000
23/08/2016 16,500 0.20 ▲ 1.23 16,300 16,800 16,300 15,700 259,050,000
22/08/2016 16,300 -0.10 ▼ -0.61 16,500 16,500 16,300 1,100 17,930,000
19/08/2016 16,400 -0.10 ▼ -0.61 16,500 16,700 16,400 2,600 42,640,000
18/08/2016 16,500 -0.30 ▼ -1.79 16,800 16,900 16,000 23,300 384,450,000
17/08/2016 16,800 -0.20 ▼ -1.18 16,900 16,900 16,700 8,344 140,179,200
16/08/2016 17,000 0.00 ■■ 0.00 16,800 17,000 16,600 18,650 317,050,000
15/08/2016 17,000 -0.20 ▼ -1.16 17,200 17,200 16,900 5,900 100,300,000
12/08/2016 17,200 -0.10 ▼ -0.58 17,500 17,500 17,100 11,900 204,680,000
11/08/2016 17,300 0.40 ▲ 2.37 17,400 17,500 17,200 17,850 308,805,000
10/08/2016 16,900 0.50 ▲ 3.05 16,500 17,000 16,500 41,324 698,375,600
09/08/2016 16,400 0.60 ▲ 3.80 15,500 16,400 15,500 17,400 285,360,000
08/08/2016 15,800 0.20 ▲ 1.28 15,700 15,800 15,300 22,800 360,240,000
05/08/2016 15,600 -0.20 ▼ -1.27 15,500 16,000 15,200 9,420 146,952,000
04/08/2016 15,800 0.00 ■■ 0.00 15,700 16,000 15,600 3,400 53,720,000
03/08/2016 15,800 0.00 ■■ 0.00 15,800 15,900 15,800 8,400 132,720,000
02/08/2016 15,800 -0.70 ▼ -4.24 16,200 16,400 15,100 32,100 507,180,000
01/08/2016 16,500 -1.00 ▼ -5.71 17,000 17,100 16,500 38,100 628,650,000
29/07/2016 17,500 -0.10 ▼ -0.57 17,700 17,700 17,400 24,200 423,500,000
28/07/2016 17,600 -0.30 ▼ -1.68 17,800 17,900 17,400 8,200 144,320,000
27/07/2016 17,900 0.40 ▲ 2.29 18,000 18,200 17,800 40,850 731,215,000
26/07/2016 17,500 0.00 ■■ 0.00 16,800 17,800 16,500 64,800 1,134,000,000
25/07/2016 17,500 -0.90 ▼ -4.89 18,200 18,400 17,100 7,000 122,500,000
22/07/2016 18,400 1.60 ▲ 9.52 17,900 18,400 17,500 239,500 4,406,800,000
21/07/2016 16,800 1.50 ▲ 9.80 16,800 16,800 15,600 107,300 1,802,640,000
20/07/2016 15,300 0.10 ▲ 0.66 15,200 15,500 15,200 8,500 130,050,000
19/07/2016 15,200 0.30 ▲ 2.01 15,000 15,400 14,900 10,900 165,680,000
18/07/2016 14,900 0.10 ▲ 0.68 14,800 15,200 14,800 5,400 80,460,000
15/07/2016 14,800 -0.20 ▼ -1.33 15,200 15,200 14,200 12,700 187,960,000
14/07/2016 15,000 -0.30 ▼ -1.96 15,000 15,400 15,000 16,100 241,500,000
13/07/2016 15,300 0.10 ▲ 0.66 15,200 15,600 15,100 14,100 215,730,000
12/07/2016 15,200 -1.30 ▼ -7.88 16,300 16,400 15,200 16,500 250,800,000
11/07/2016 16,500 0.50 ▲ 3.12 16,000 16,500 16,000 24,300 400,950,000
08/07/2016 16,000 0.20 ▲ 1.27 15,800 16,100 15,500 39,300 628,800,000
07/07/2016 15,800 -0.70 ▼ -4.24 16,400 16,400 15,800 15,600 246,480,000
06/07/2016 16,500 0.00 ■■ 0.00 15,900 16,500 15,800 12,100 199,650,000
05/07/2016 16,500 -1.00 ▼ -5.71 17,500 17,600 16,500 19,350 319,275,000
04/07/2016 17,500 0.70 ▲ 4.17 16,800 18,100 16,800 18,700 327,250,000
01/07/2016 16,800 1.50 ▲ 9.80 15,300 16,800 15,300 79,700 1,338,960,000
30/06/2016 15,300 0.60 ▲ 4.08 14,800 15,500 14,800 38,000 581,400,000
29/06/2016 14,700 0.10 ▲ 0.68 15,000 15,000 14,600 9,700 142,590,000
28/06/2016 14,600 0.40 ▲ 2.82 14,200 14,700 14,200 15,600 227,760,000
27/06/2016 14,200 0.00 ■■ 0.00 14,000 14,200 14,000 8,200 116,440,000
24/06/2016 14,200 0.00 ■■ 0.00 14,300 14,300 13,900 54,500 773,900,000
23/06/2016 14,200 -0.30 ▼ -2.07 14,500 14,500 14,200 16,800 238,560,000
22/06/2016 14,500 0.30 ▲ 2.11 14,200 14,600 14,200 27,100 392,950,000
21/06/2016 14,200 0.00 ■■ 0.00 14,200 14,300 14,200 7,900 112,180,000
20/06/2016 14,200 0.00 ■■ 0.00 14,200 14,200 14,100 6,900 97,980,000
17/06/2016 14,200 -0.30 ▼ -2.07 14,500 14,500 13,900 45,500 646,100,000
16/06/2016 14,500 -0.10 ▼ -0.68 14,600 14,700 14,300 3,700 53,650,000
15/06/2016 14,600 0.70 ▲ 5.04 14,000 14,900 14,000 30,600 446,760,000
14/06/2016 13,900 -0.60 ▼ -4.14 14,000 14,200 13,900 18,100 251,590,000
13/06/2016 14,500 0.00 ■■ 0.00 14,400 14,500 14,000 6,500 94,250,000
10/06/2016 14,500 0.50 ▲ 3.57 13,800 14,500 13,800 13,200 191,400,000
09/06/2016 14,000 0.10 ▲ 0.72 14,000 14,000 14,000 300 4,200,000
08/06/2016 13,900 0.20 ▲ 1.46 13,700 14,000 13,600 11,100 154,290,000
07/06/2016 13,700 0.00 ■■ 0.00 13,700 13,700 13,600 12,500 171,250,000
06/06/2016 13,700 -0.40 ▼ -2.84 14,000 14,000 13,600 6,900 94,530,000
03/06/2016 14,100 -0.10 ▼ -0.70 14,000 14,200 14,000 3,900 54,990,000
02/06/2016 14,200 0.00 ■■ 0.00 14,000 14,300 14,000 2,900 41,180,000
01/06/2016 14,200 0.10 ▲ 0.71 14,000 14,200 14,000 12,400 176,080,000
31/05/2016 14,100 -0.20 ▼ -1.40 14,100 14,100 14,000 5,600 78,960,000
30/05/2016 14,300 -0.30 ▼ -2.05 14,300 14,500 14,200 4,100 58,630,000
27/05/2016 14,600 0.10 ▲ 0.69 14,500 14,600 14,200 5,600 81,760,000
26/05/2016 14,500 -0.40 ▼ -2.68 14,600 14,700 14,200 16,600 240,700,000
25/05/2016 14,900 0.40 ▲ 2.76 14,500 14,900 14,500 4,500 67,050,000
24/05/2016 14,500 0.80 ▲ 5.84 13,800 15,000 13,700 5,800 84,100,000
23/05/2016 13,700 -0.60 ▼ -4.20 13,900 13,900 13,500 15,500 212,350,000
20/05/2016 14,300 0.30 ▲ 2.14 14,000 14,300 13,700 8,900 127,270,000
19/05/2016 14,000 0.20 ▲ 1.45 13,800 14,000 13,800 3,700 51,800,000
18/05/2016 13,800 0.20 ▲ 1.47 14,000 14,500 13,500 17,700 244,260,000
17/05/2016 13,600 0.00 ■■ 0.00 13,600 14,000 13,600 22,000 299,200,000
16/05/2016 13,600 -1.20 ▼ -8.11 14,500 14,500 13,600 17,100 232,560,000
13/05/2016 14,800 -0.20 ▼ -1.33 15,000 15,000 14,500 4,300 63,640,000
12/05/2016 15,000 0.00 ■■ 0.00 15,000 15,300 14,900 30,000 450,000,000
11/05/2016 15,000 -0.10 ▼ -0.66 14,800 15,000 14,800 8,800 132,000,000
10/05/2016 15,100 0.00 ■■ 0.00 14,500 15,100 14,500 5,300 80,030,000
09/05/2016 15,100 -0.20 ▼ -1.31 15,300 15,300 15,000 23,000 347,300,000
06/05/2016 15,300 -0.80 ▼ -4.97 15,500 15,500 15,000 5,700 87,210,000
05/05/2016 16,100 -0.10 ▼ -0.62 16,300 17,200 16,000 16,600 267,260,000
04/05/2016 16,200 1.30 ▲ 8.72 15,000 16,200 15,000 56,300 912,060,000
29/04/2016 14,900 1.20 ▲ 8.76 13,700 15,000 13,700 28,270 421,223,000
28/04/2016 13,700 0.20 ▲ 1.48 13,500 13,700 13,500 11,700 160,290,000
27/04/2016 13,500 0.10 ▲ 0.75 13,500 13,700 13,500 25,700 346,950,000
26/04/2016 13,400 0.10 ▲ 0.75 13,400 13,500 13,200 13,500 180,900,000
25/04/2016 13,300 0.70 ▲ 5.56 12,900 13,400 12,900 5,400 71,820,000
22/04/2016 12,600 1.10 ▲ 9.57 11,900 12,600 11,900 38,500 485,100,000
21/04/2016 11,500 0.50 ▲ 4.55 11,400 11,500 11,400 6,100 70,150,000
20/04/2016 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 0 0
19/04/2016 11,000 -0.10 ▼ -0.90 11,000 11,000 11,000 2,000 22,000,000
15/04/2016 11,100 -0.10 ▼ -0.89 11,100 11,100 11,100 1,000 11,100,000
14/04/2016 11,200 -0.10 ▼ -0.88 11,300 11,600 11,200 2,500 28,000,000
13/04/2016 11,300 0.00 ■■ 0.00 11,200 11,300 11,200 12,834 145,024,200
12/04/2016 11,300 0.00 ■■ 0.00 11,300 11,300 11,300 400 4,520,000
11/04/2016 11,300 0.60 ▲ 5.61 10,700 11,300 10,700 3,700 41,810,000
08/04/2016 10,700 -0.80 ▼ -6.96 11,500 11,500 10,700 8,600 92,020,000
07/04/2016 11,500 0.50 ▲ 4.55 11,000 11,600 11,000 17,500 201,250,000
06/04/2016 11,000 0.70 ▲ 6.80 10,800 11,000 10,800 28,500 313,500,000
05/04/2016 10,300 0.00 ■■ 0.00 10,300 11,000 10,000 10,000 103,000,000
04/04/2016 10,300 0.60 ▲ 6.19 10,000 10,300 10,000 12,500 128,750,000
01/04/2016 9,700 0.80 ▲ 8.99 9,700 9,700 9,500 37,300 361,810,000
31/03/2016 8,900 -0.70 ▼ -7.29 9,700 9,700 8,900 17,900 159,310,000
30/03/2016 9,600 0.00 ■■ 0.00 9,600 9,600 9,600 0 0
29/03/2016 9,600 0.40 ▲ 4.35 9,500 9,600 9,500 8,200 78,720,000
28/03/2016 9,200 0.00 ■■ 0.00 9,100 9,200 9,100 6,400 58,880,000
25/03/2016 9,200 0.00 ■■ 0.00 9,200 9,200 9,200 0 0
24/03/2016 9,200 0.80 ▲ 9.52 8,400 9,200 8,400 4,200 38,640,000
23/03/2016 8,400 0.60 ▲ 7.69 8,200 8,400 8,000 1,300 10,920,000
22/03/2016 7,800 -0.10 ▼ -1.27 7,800 7,800 7,800 2,300 17,940,000
21/03/2016 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 0 0
18/03/2016 7,900 0.00 ■■ 0.00 8,000 8,000 7,900 4,000 31,600,000
17/03/2016 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 0 0
16/03/2016 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 0 0
15/03/2016 7,900 0.10 ▲ 1.28 7,900 7,900 7,900 2,000 15,800,000
14/03/2016 7,800 0.10 ▲ 1.30 7,800 7,900 7,800 9,000 70,200,000
11/03/2016 7,700 0.00 ■■ 0.00 7,700 7,700 7,700 0 0
10/03/2016 7,700 0.10 ▲ 1.32 7,700 7,700 7,700 4,500 34,650,000
09/03/2016 7,600 0.00 ■■ 0.00 7,600 7,900 7,600 11,000 83,600,000
08/03/2016 7,600 0.40 ▲ 5.56 7,600 7,600 7,600 100 760,000
07/03/2016 7,200 0.20 ▲ 2.86 7,200 7,200 7,200 100 720,000
04/03/2016 7,000 -0.30 ▼ -4.11 7,000 7,000 7,000 3,300 23,100,000
03/03/2016 7,300 0.00 ■■ 0.00 7,300 7,300 7,300 0 0
02/03/2016 7,300 0.00 ■■ 0.00 7,300 7,300 7,300 0 0
01/03/2016 7,300 0.00 ■■ 0.00 7,300 7,300 7,300 0 0
29/02/2016 7,300 0.00 ■■ 0.00 7,300 7,300 7,300 0 0
26/02/2016 7,300 0.00 ■■ 0.00 7,100 7,300 7,100 900 6,570,000
25/02/2016 7,300 0.20 ▲ 2.82 7,300 7,300 7,300 100 730,000
24/02/2016 7,100 0.00 ■■ 0.00 7,100 7,100 7,100 1,200 8,520,000
23/02/2016 7,100 0.10 ▲ 1.43 7,100 7,100 7,100 3,000 21,300,000
22/02/2016 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 1,000 7,000,000
19/02/2016 7,000 -0.10 ▼ -1.41 7,000 7,000 7,000 1,200 8,400,000
18/02/2016 7,100 0.10 ▲ 1.43 7,100 7,100 7,100 100 710,000
17/02/2016 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 2,400 16,800,000
16/02/2016 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 0 0
15/02/2016 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 0 0
05/02/2016 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 0 0
04/02/2016 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 8,000 56,000,000
03/02/2016 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 2,000 14,000,000
02/02/2016 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 0 0
01/02/2016 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 0 0
29/01/2016 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 0 0
28/01/2016 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 0 0
27/01/2016 7,000 0.00 ■■ 0.00 6,900 7,000 6,900 93,910 657,370,000
26/01/2016 7,000 -0.10 ▼ -1.41 7,000 7,000 7,000 5,600 39,200,000
25/01/2016 7,100 0.10 ▲ 1.43 7,000 7,100 7,000 4,400 31,240,000
22/01/2016 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 7,000 49,000,000
21/01/2016 7,000 0.40 ▲ 6.06 6,600 7,000 6,600 4,400 30,800,000
20/01/2016 6,600 0.00 ■■ 0.00 6,600 6,600 6,600 0 0
19/01/2016 6,600 0.10 ▲ 1.54 6,600 6,600 6,600 7,800 51,480,000
18/01/2016 6,500 -0.50 ▼ -7.14 6,800 6,800 6,500 8,000 52,000,000
15/01/2016 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 3,900 27,300,000
14/01/2016 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 3,100 21,700,000
13/01/2016 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 1,000 7,000,000
12/01/2016 7,000 -0.10 ▼ -1.41 7,100 7,100 6,900 10,700 74,900,000
11/01/2016 7,100 0.10 ▲ 1.43 7,000 7,100 6,400 10,200 72,420,000
08/01/2016 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 500 3,500,000
07/01/2016 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 3,100 21,700,000
06/01/2016 7,000 -0.10 ▼ -1.41 7,200 7,200 7,000 4,400 30,800,000
05/01/2016 7,100 -0.60 ▼ -7.79 7,300 7,300 7,100 4,200 29,820,000
04/01/2016 7,700 -0.70 ▼ -8.33 7,700 7,700 7,700 3,000 23,100,000
31/12/2015 8,400 -0.30 ▼ -3.45 8,400 8,400 8,400 100 840,000
30/12/2015 8,700 0.00 ■■ 0.00 8,700 8,700 8,700 0 0
29/12/2015 8,700 -0.80 ▼ -8.42 8,600 8,700 8,600 200 1,740,000
28/12/2015 9,500 -1.00 ▼ -9.52 11,300 11,300 9,500 3,200 30,400,000
25/12/2015 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 0 0
24/12/2015 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 0 0
23/12/2015 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 0 0
22/12/2015 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 0 0
21/12/2015 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 0 0
18/12/2015 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 0 0
17/12/2015 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 0 0
16/12/2015 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 0 0
15/12/2015 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 0 0
14/12/2015 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 0 0
11/12/2015 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 0 0
10/12/2015 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 0 0
09/12/2015 10,500 0.70 ▲ 7.14 10,500 10,500 10,500 100 1,050,000
08/12/2015 9,800 0.00 ■■ 0.00 9,800 9,800 9,800 0 0
07/12/2015 9,800 0.00 ■■ 0.00 9,800 9,800 9,800 0 0
04/12/2015 9,800 0.30 ▲ 3.16 10,300 10,300 9,500 1,500 14,700,000
03/12/2015 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 0 0
02/12/2015 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 0 0
01/12/2015 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 0 0
30/11/2015 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 0 0
27/11/2015 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 0 0
26/11/2015 9,500 0.60 ▲ 6.74 9,500 9,500 9,500 100 950,000
25/11/2015 8,900 -0.10 ▼ -1.11 8,200 8,900 8,200 200 1,780,000
24/11/2015 9,000 0.40 ▲ 4.65 9,000 9,000 7,900 2,200 19,800,000
23/11/2015 8,600 0.00 ■■ 0.00 8,600 8,600 8,600 0 0
20/11/2015 8,600 0.00 ■■ 0.00 8,600 8,600 8,600 0 0
19/11/2015 8,600 0.00 ■■ 0.00 8,600 8,600 8,600 0 0
18/11/2015 8,600 0.00 ■■ 0.00 8,600 8,600 8,600 0 0
17/11/2015 8,600 0.00 ■■ 0.00 8,600 8,600 8,600 0 0
16/11/2015 8,600 0.00 ■■ 0.00 8,600 8,600 8,600 0 0
13/11/2015 8,600 0.60 ▲ 7.50 8,600 8,600 8,600 100 860,000
12/11/2015 8,000 0.20 ▲ 2.56 7,700 8,000 7,700 4,100 32,800,000
11/11/2015 7,800 0.00 ■■ 0.00 7,800 7,800 7,800 0 0
10/11/2015 7,800 0.00 ■■ 0.00 8,100 8,100 7,700 7,500 58,500,000
09/11/2015 7,800 -0.70 ▼ -8.24 7,800 7,800 7,800 3,400 26,520,000
06/11/2015 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 0 0
05/11/2015 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 0 0
04/11/2015 8,500 0.50 ▲ 6.25 8,500 8,500 8,500 100 850,000
03/11/2015 8,000 -0.10 ▼ -1.23 8,000 8,000 7,600 5,500 44,000,000
02/11/2015 8,100 0.00 ■■ 0.00 8,100 8,100 8,100 0 0
30/10/2015 8,100 -0.20 ▼ -2.41 8,200 8,200 8,100 1,100 8,910,000
29/10/2015 8,300 0.10 ▲ 1.22 8,200 8,300 8,100 3,100 25,730,000
28/10/2015 8,200 -0.20 ▼ -2.38 8,200 8,200 8,200 2,500 20,500,000
27/10/2015 8,400 0.40 ▲ 5.00 8,400 8,400 8,400 100 840,000
26/10/2015 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 0 0
23/10/2015 8,000 0.00 ■■ 0.00 8,700 8,700 7,900 7,100 56,800,000
22/10/2015 8,000 -0.50 ▼ -5.88 8,200 8,200 8,000 1,500 12,000,000
21/10/2015 8,500 0.50 ▲ 6.25 8,500 8,500 8,500 1,000 8,500,000
20/10/2015 8,000 -0.70 ▼ -8.05 8,100 8,100 8,000 3,300 26,400,000
19/10/2015 8,700 0.00 ■■ 0.00 8,700 8,700 8,700 0 0
16/10/2015 8,700 -0.30 ▼ -3.33 8,200 8,700 8,100 4,500 39,150,000
15/10/2015 9,000 -0.90 ▼ -9.09 9,000 9,000 9,000 2,600 23,400,000
14/10/2015 9,900 0.00 ■■ 0.00 9,900 9,900 9,900 0 0
13/10/2015 9,900 0.00 ■■ 0.00 9,900 9,900 9,900 0 0
12/10/2015 9,900 0.00 ■■ 0.00 9,900 9,900 9,900 0 0
09/10/2015 9,900 -1.10 ▼ -10.00 9,900 9,900 9,900 1,100 10,890,000
08/10/2015 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 0 0
07/10/2015 11,000 0.70 ▲ 6.80 11,000 11,000 11,000 100 1,100,000
06/10/2015 10,300 0.00 ■■ 0.00 10,300 10,300 10,300 0 0
05/10/2015 10,300 0.50 ▲ 5.10 10,300 10,300 10,300 100 1,030,000
02/10/2015 9,800 0.00 ■■ 0.00 9,800 9,800 9,800 0 0
01/10/2015 9,800 0.00 ■■ 0.00 9,800 9,800 9,800 0 0
30/09/2015 9,800 0.00 ■■ 0.00 9,800 9,800 9,800 0 0
29/09/2015 9,800 0.50 ▲ 5.38 9,800 9,800 9,800 100 980,000
28/09/2015 9,300 0.00 ■■ 0.00 9,300 9,300 9,300 0 0
25/09/2015 9,300 0.00 ■■ 0.00 9,300 9,300 9,300 0 0
24/09/2015 9,300 0.70 ▲ 8.14 8,600 9,300 8,600 2,600 24,180,000
23/09/2015 8,600 0.00 ■■ 0.00 8,600 8,600 8,600 500 4,300,000
22/09/2015 8,600 -0.30 ▼ -3.37 8,600 8,600 8,600 100 860,000
21/09/2015 8,900 0.00 ■■ 0.00 8,900 8,900 8,900 0 0
18/09/2015 8,900 0.10 ▲ 1.14 8,900 8,900 8,900 1,000 8,900,000
17/09/2015 8,800 0.00 ■■ 0.00 8,800 8,800 8,800 0 0
16/09/2015 8,800 -0.70 ▼ -7.37 9,500 9,500 8,800 600 5,280,000
15/09/2015 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 27 256,500
14/09/2015 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 400 3,800,000
11/09/2015 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 0 0
10/09/2015 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 0 0
09/09/2015 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 0 0
08/09/2015 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 0 0
07/09/2015 9,500 -0.10 ▼ -1.04 9,500 9,500 9,500 600 5,700,000
04/09/2015 9,600 0.00 ■■ 0.00 9,600 9,600 9,600 0 0
03/09/2015 9,600 0.10 ▲ 1.05 9,600 9,600 9,600 500 4,800,000
01/09/2015 9,500 -0.40 ▼ -4.04 9,500 9,500 9,500 1,000 9,500,000
31/08/2015 9,900 0.00 ■■ 0.00 9,900 9,900 9,900 0 0
28/08/2015 9,900 -0.10 ▼ -1.00 9,900 9,900 9,500 2,100 20,790,000
27/08/2015 10,000 0.10 ▲ 1.01 9,900 10,200 9,900 700 7,000,000
26/08/2015 9,900 0.00 ■■ 0.00 9,900 10,000 9,900 6,500 64,350,000
25/08/2015 9,900 0.90 ▲ 10.00 9,500 9,900 9,500 1,900 18,810,000
24/08/2015 9,000 -1.00 ▼ -10.00 9,000 9,000 9,000 11,200 100,800,000
21/08/2015 10,000 -1.00 ▼ -9.09 10,000 10,000 10,000 5,700 57,000,000
20/08/2015 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 0 0
19/08/2015 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 0 0
18/08/2015 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 0 0
17/08/2015 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 0 0
14/08/2015 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 0 0
13/08/2015 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 0 0
12/08/2015 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 2,100 23,100,000
11/08/2015 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 300 3,300,000
10/08/2015 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 0 0
07/08/2015 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 0 0
06/08/2015 11,000 -0.20 ▼ -1.79 11,000 11,000 11,000 3,000 33,000,000
05/08/2015 11,200 0.00 ■■ 0.00 11,200 11,200 11,200 0 0
04/08/2015 11,200 0.00 ■■ 0.00 11,200 11,200 11,200 13,000 145,600,000
03/08/2015 11,200 0.10 ▲ 0.90 11,200 11,200 11,200 500 5,600,000
31/07/2015 11,100 -0.50 ▼ -4.31 11,200 11,200 11,000 5,700 63,270,000
30/07/2015 11,600 -0.10 ▼ -0.85 11,700 11,700 11,600 1,200 13,920,000
29/07/2015 11,700 0.60 ▲ 5.41 11,300 11,700 11,300 1,100 12,870,000
28/07/2015 11,100 -0.60 ▼ -5.13 11,600 11,600 11,100 21,000 233,100,000
27/07/2015 11,700 0.00 ■■ 0.00 11,700 11,700 11,500 3,400 39,780,000
24/07/2015 11,700 -0.10 ▼ -0.85 11,800 11,800 11,700 2,500 29,250,000
23/07/2015 11,800 0.20 ▲ 1.72 11,700 11,800 11,700 9,500 112,100,000
22/07/2015 11,600 0.00 ■■ 0.00 11,600 11,600 11,600 0 0
21/07/2015 11,600 -0.10 ▼ -0.85 11,500 11,600 11,500 8,500 98,600,000
20/07/2015 11,700 0.00 ■■ 0.00 11,700 11,700 11,700 0 0
17/07/2015 11,700 -0.10 ▼ -0.85 12,000 12,000 11,700 26,000 304,200,000
16/07/2015 11,800 0.10 ▲ 0.85 11,800 11,800 11,800 1,000 11,800,000
15/07/2015 11,700 0.00 ■■ 0.00 11,700 11,700 11,700 0 0
14/07/2015 11,700 0.00 ■■ 0.00 11,700 11,700 11,700 17,100 200,070,000
13/07/2015 11,700 -0.70 ▼ -5.65 11,700 11,700 11,700 3,600 42,120,000
10/07/2015 12,400 0.00 ■■ 0.00 12,400 12,400 12,400 0 0
09/07/2015 12,400 0.60 ▲ 5.08 11,700 12,400 11,700 12,700 157,480,000
08/07/2015 11,800 0.00 ■■ 0.00 11,800 11,800 11,800 0 0
07/07/2015 11,800 0.00 ■■ 0.00 11,800 11,800 11,800 5,000 59,000,000
06/07/2015 11,800 0.00 ■■ 0.00 11,800 11,800 11,800 5,153 60,805,400
03/07/2015 11,800 0.00 ■■ 0.00 11,800 11,800 11,800 0 0
02/07/2015 11,800 0.00 ■■ 0.00 11,800 11,800 11,800 3,900 46,020,000
01/07/2015 11,800 -0.50 ▼ -4.07 11,800 11,800 11,800 100 1,180,000
30/06/2015 12,300 0.40 ▲ 3.36 12,300 12,300 11,900 1,300 15,990,000
29/06/2015 11,900 0.00 ■■ 0.00 11,800 11,900 11,800 4,900 58,310,000
26/06/2015 11,900 0.10 ▲ 0.85 12,500 12,500 11,900 5,200 61,880,000
25/06/2015 11,800 0.00 ■■ 0.00 11,800 11,800 11,800 0 0
24/06/2015 11,800 0.00 ■■ 0.00 11,800 11,800 11,800 0 0
23/06/2015 11,800 0.00 ■■ 0.00 12,000 12,000 11,800 2,200 25,960,000
22/06/2015 11,800 0.00 ■■ 0.00 11,800 11,800 11,800 0 0
19/06/2015 11,800 -0.60 ▼ -4.84 11,800 11,800 11,800 100 1,180,000
18/06/2015 12,400 0.00 ■■ 0.00 12,400 12,400 12,400 0 0
17/06/2015 12,400 0.00 ■■ 0.00 12,400 12,400 12,400 0 0
16/06/2015 12,400 -0.60 ▼ -4.62 12,300 12,400 12,300 13,900 172,360,000
15/06/2015 13,000 0.80 ▲ 6.56 13,000 13,000 13,000 100 1,300,000
12/06/2015 12,200 -0.40 ▼ -3.17 12,200 12,200 12,200 2,010 24,522,000
11/06/2015 12,600 0.40 ▲ 3.28 12,600 12,600 12,600 100 1,260,000
10/06/2015 12,200 -0.10 ▼ -0.81 12,200 12,200 12,200 6,400 78,080,000
09/06/2015 12,300 -0.50 ▼ -3.91 12,500 12,500 12,300 700 8,610,000
08/06/2015 12,800 0.20 ▲ 1.59 12,400 12,800 12,200 17,400 222,720,000
05/06/2015 12,600 0.40 ▲ 3.28 12,200 12,600 12,200 1,500 18,900,000
04/06/2015 12,200 -0.60 ▼ -4.69 13,200 13,200 12,200 1,900 23,180,000
03/06/2015 12,800 0.90 ▲ 7.56 12,000 13,000 12,000 11,700 149,760,000
02/06/2015 11,900 -0.40 ▼ -3.25 11,900 11,900 11,900 6,700 79,730,000
01/06/2015 12,300 0.00 ■■ 0.00 12,300 12,300 12,300 0 0
29/05/2015 12,300 0.00 ■■ 0.00 12,300 12,300 12,300 0 0
28/05/2015 12,300 0.40 ▲ 3.36 12,300 12,300 12,100 463 5,694,900
27/05/2015 11,900 0.00 ■■ 0.00 11,800 11,900 11,600 8,100 96,390,000
26/05/2015 11,900 -0.10 ▼ -0.83 12,000 12,000 11,900 600 7,140,000
25/05/2015 12,000 -0.20 ▼ -1.64 12,300 12,400 12,000 6,500 78,000,000
22/05/2015 12,200 0.40 ▲ 3.39 11,000 12,200 11,000 5,200 63,440,000
21/05/2015 11,800 -0.30 ▼ -2.48 11,800 11,900 11,800 1,800 21,240,000
20/05/2015 12,100 0.10 ▲ 0.83 12,200 12,200 12,100 300 3,630,000
19/05/2015 12,000 -0.30 ▼ -2.44 11,400 12,000 11,400 600 7,200,000
18/05/2015 12,300 0.00 ■■ 0.00 12,300 12,300 12,300 0 0
15/05/2015 12,300 0.00 ■■ 0.00 12,300 12,300 12,300 0 0
14/05/2015 12,300 0.20 ▲ 1.65 12,300 12,300 12,200 14,000 172,200,000
13/05/2015 12,100 0.50 ▲ 4.31 11,900 12,100 11,900 5,000 60,500,000
12/05/2015 11,600 0.30 ▲ 2.65 11,700 11,700 11,600 8,400 97,440,000
11/05/2015 11,300 -0.80 ▼ -6.61 11,300 11,400 11,300 1,800 20,340,000
08/05/2015 12,100 0.00 ■■ 0.00 12,100 12,100 12,100 100 1,210,000
07/05/2015 12,100 -0.40 ▼ -3.20 12,300 12,300 12,100 200 2,420,000
06/05/2015 12,500 0.90 ▲ 7.76 11,700 12,700 11,700 7,300 91,250,000
05/05/2015 11,600 0.00 ■■ 0.00 11,500 11,600 11,500 2,200 25,520,000
04/05/2015 11,600 0.00 ■■ 0.00 11,900 11,900 11,600 200 2,320,000
27/04/2015 11,600 -0.40 ▼ -3.33 11,300 11,600 11,200 2,000 23,200,000
24/04/2015 12,000 -0.10 ▼ -0.83 12,000 12,000 12,000 4,500 54,000,000
23/04/2015 12,100 0.10 ▲ 0.83 12,000 12,100 12,000 10,300 124,630,000
22/04/2015 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 3,500 42,000,000
21/04/2015 12,000 -0.20 ▼ -1.64 12,100 12,100 11,900 17,200 206,400,000
20/04/2015 12,200 0.10 ▲ 0.83 12,200 12,200 12,100 3,300 40,260,000
17/04/2015 12,100 0.00 ■■ 0.00 12,100 12,200 12,100 16,300 197,230,000
16/04/2015 12,100 0.10 ▲ 0.83 12,000 12,100 12,000 33,100 400,510,000
15/04/2015 12,000 0.00 ■■ 0.00 12,300 12,300 11,900 24,900 298,800,000
14/04/2015 12,000 0.00 ■■ 0.00 12,500 12,500 12,000 300 3,600,000
13/04/2015 12,000 0.00 ■■ 0.00 12,100 12,400 11,900 11,900 142,800,000
10/04/2015 12,000 -0.50 ▼ -4.00 12,500 12,500 11,500 66,900 802,800,000
09/04/2015 12,500 -1.30 ▼ -9.42 13,800 13,800 12,500 123,900 1,548,750,000
08/04/2015 13,800 0.00 ■■ 0.00 13,800 13,800 13,800 0 0
07/04/2015 13,800 -0.10 ▼ -0.72 13,600 13,900 13,500 4,200 57,960,000
06/04/2015 13,900 -0.30 ▼ -2.11 13,900 13,900 13,900 100 1,390,000
03/04/2015 14,200 -0.20 ▼ -1.39 14,300 14,300 14,200 2,200 31,240,000
02/04/2015 14,400 0.00 ■■ 0.00 14,300 14,400 14,000 2,000 28,800,000
01/04/2015 14,400 -0.40 ▼ -2.70 14,300 14,400 14,000 4,653 67,003,200
31/03/2015 14,800 -0.10 ▼ -0.67 14,800 14,800 14,800 500 7,400,000
30/03/2015 14,900 0.30 ▲ 2.05 14,800 14,900 14,800 1,500 22,350,000
27/03/2015 14,600 -0.20 ▼ -1.35 14,700 14,700 14,600 4,000 58,400,000
26/03/2015 14,800 0.00 ■■ 0.00 14,900 14,900 14,800 4,000 59,200,000
25/03/2015 14,800 0.10 ▲ 0.68 14,700 14,800 14,700 2,800 41,440,000
24/03/2015 16,200 0.10 ▲ 0.62 16,000 16,200 16,000 16,000 259,200,000
23/03/2015 16,100 0.00 ■■ 0.00 16,300 16,300 16,100 15,200 244,720,000
20/03/2015 16,100 0.00 ■■ 0.00 16,200 16,200 16,100 4,900 78,890,000
19/03/2015 16,100 -0.10 ▼ -0.62 16,200 16,200 16,100 1,300 20,930,000
18/03/2015 16,200 0.20 ▲ 1.25 16,100 16,200 16,000 23,500 380,700,000
17/03/2015 16,000 0.00 ■■ 0.00 16,000 16,000 15,700 6,500 104,000,000
16/03/2015 16,000 -0.20 ▼ -1.23 15,800 16,200 15,700 25,600 409,600,000
13/03/2015 16,200 0.20 ▲ 1.25 16,000 16,200 16,000 1,600 25,920,000
12/03/2015 16,000 0.20 ▲ 1.27 15,800 16,000 15,800 6,500 104,000,000
11/03/2015 15,800 0.10 ▲ 0.64 15,600 15,800 15,600 6,000 94,800,000
10/03/2015 15,700 0.00 ■■ 0.00 15,700 15,700 15,700 4,000 62,800,000
09/03/2015 15,700 -0.10 ▼ -0.63 15,800 15,800 15,700 900 14,130,000
06/03/2015 15,800 -0.10 ▼ -0.63 15,700 15,800 15,600 14,700 232,260,000
05/03/2015 15,900 0.20 ▲ 1.27 15,800 15,900 15,800 23,616 375,494,400
04/03/2015 15,700 0.10 ▲ 0.64 15,900 15,900 15,600 18,700 293,590,000
03/03/2015 15,600 -0.30 ▼ -1.89 15,700 15,800 15,600 11,000 171,600,000
02/03/2015 15,900 0.00 ■■ 0.00 15,900 15,900 15,500 29,700 472,230,000
27/02/2015 15,900 0.00 ■■ 0.00 15,900 16,100 15,900 4,000 63,600,000
26/02/2015 15,900 0.00 ■■ 0.00 15,900 15,900 15,900 1,000 15,900,000
25/02/2015 15,900 0.00 ■■ 0.00 15,900 16,000 15,900 3,300 52,470,000
24/02/2015 15,900 0.10 ▲ 0.63 15,300 16,000 15,300 4,800 76,320,000
13/02/2015 15,800 0.40 ▲ 2.60 15,500 15,800 15,500 7,300 115,340,000
12/02/2015 15,400 0.00 ■■ 0.00 15,400 15,800 15,400 8,800 135,520,000
11/02/2015 15,400 -0.10 ▼ -0.65 15,400 15,400 15,400 3,100 47,740,000
10/02/2015 15,500 -0.10 ▼ -0.64 15,600 15,600 15,400 11,800 182,900,000
09/02/2015 15,600 -0.30 ▼ -1.89 15,400 15,600 15,400 1,600 24,960,000
06/02/2015 15,900 0.30 ▲ 1.92 16,000 16,000 15,400 3,700 58,830,000
05/02/2015 15,600 0.00 ■■ 0.00 15,500 15,600 15,400 3,100 48,360,000
04/02/2015 15,600 -0.20 ▼ -1.27 15,500 15,800 15,400 11,200 174,720,000
03/02/2015 15,800 -0.10 ▼ -0.63 15,700 15,800 15,600 2,600 41,080,000
02/02/2015 15,900 0.30 ▲ 1.92 15,600 15,900 15,500 17,400 276,660,000
30/01/2015 15,600 -0.40 ▼ -2.50 15,800 15,800 15,500 16,800 262,080,000
29/01/2015 16,000 0.00 ■■ 0.00 15,800 16,000 15,800 5,800 92,800,000
28/01/2015 16,000 -0.10 ▼ -0.62 16,000 16,000 15,700 17,000 272,000,000
27/01/2015 16,100 0.00 ■■ 0.00 16,100 16,100 15,700 19,500 313,950,000
26/01/2015 16,100 0.10 ▲ 0.63 16,000 16,500 16,000 12,400 199,640,000
23/01/2015 16,000 -0.80 ▼ -4.76 16,300 16,300 16,000 24,900 398,400,000
22/01/2015 16,800 0.00 ■■ 0.00 16,800 16,900 16,500 3,500 58,800,000
21/01/2015 16,800 -1.20 ▼ -6.67 18,000 18,000 16,800 18,800 315,840,000
20/01/2015 18,000 0.00 ■■ 0.00 18,100 18,100 18,000 12,800 230,400,000
19/01/2015 18,000 -0.10 ▼ -0.55 18,000 18,000 18,000 7,100 127,800,000
16/01/2015 18,100 0.00 ■■ 0.00 18,100 18,100 18,100 400 7,240,000
15/01/2015 18,100 0.10 ▲ 0.56 18,000 18,100 18,000 1,700 30,770,000
14/01/2015 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 8,500 153,000,000
13/01/2015 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 9,500 171,000,000
12/01/2015 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 0 0
09/01/2015 18,000 0.50 ▲ 2.86 18,000 18,000 18,000 100 1,800,000
08/01/2015 17,500 -0.30 ▼ -1.69 17,600 17,600 17,500 19,000 332,500,000
07/01/2015 17,800 -0.50 ▼ -2.73 17,800 17,800 17,800 3,000 53,400,000
06/01/2015 18,300 0.30 ▲ 1.67 18,300 18,300 18,300 100 1,830,000
05/01/2015 18,000 0.10 ▲ 0.56 18,000 18,000 17,900 6,400 115,200,000
31/12/2014 17,900 0.30 ▲ 1.70 17,500 17,900 17,500 800 14,320,000
30/12/2014 17,600 0.00 ■■ 0.00 17,600 17,600 16,000 2,600 45,760,000
29/12/2014 17,600 0.00 ■■ 0.00 17,600 17,600 17,600 200 3,520,000
26/12/2014 17,600 0.00 ■■ 0.00 17,600 17,600 17,600 0 0
25/12/2014 17,600 0.00 ■■ 0.00 17,500 17,700 17,500 13,600 239,360,000
24/12/2014 17,600 -0.50 ▼ -2.76 18,100 18,100 17,600 1,400 24,640,000
23/12/2014 18,100 -0.10 ▼ -0.55 18,100 18,100 18,100 600 10,860,000
22/12/2014 18,200 -0.10 ▼ -0.55 17,700 18,200 17,700 300 5,460,000
19/12/2014 18,300 0.30 ▲ 1.67 18,300 18,300 18,300 100 1,830,000
18/12/2014 18,000 0.10 ▲ 0.56 18,000 18,000 18,000 1,600 28,800,000
17/12/2014 17,900 -0.20 ▼ -1.10 18,100 18,100 17,500 5,500 98,450,000
16/12/2014 18,100 -0.30 ▼ -1.63 18,400 18,400 18,100 7,600 137,560,000
15/12/2014 18,400 -0.10 ▼ -0.54 18,500 18,500 18,400 4,800 88,320,000
12/12/2014 18,500 0.00 ■■ 0.00 18,400 18,500 18,400 3,900 72,150,000
11/12/2014 18,500 -0.10 ▼ -0.54 18,400 18,500 18,300 3,000 55,500,000
10/12/2014 18,600 0.20 ▲ 1.09 18,300 18,600 18,300 2,400 44,640,000
09/12/2014 18,400 -0.20 ▼ -1.08 18,500 18,500 18,400 8,800 161,920,000
08/12/2014 18,600 -0.10 ▼ -0.53 18,600 18,600 18,600 6,500 120,900,000
05/12/2014 18,700 -0.20 ▼ -1.06 18,600 18,800 18,600 14,910 278,817,000
04/12/2014 18,900 0.30 ▲ 1.61 18,600 18,900 18,600 400 7,560,000
03/12/2014 18,600 0.00 ■■ 0.00 18,600 18,600 18,600 300 5,580,000
02/12/2014 18,600 -0.40 ▼ -2.11 18,900 18,900 18,600 6,100 113,460,000
01/12/2014 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 0 0
28/11/2014 19,000 0.50 ▲ 2.70 18,500 19,000 18,500 2,600 49,400,000
27/11/2014 18,500 0.00 ■■ 0.00 18,500 18,500 18,400 7,800 144,300,000
26/11/2014 18,500 0.00 ■■ 0.00 18,500 18,500 18,500 500 9,250,000
25/11/2014 18,500 0.10 ▲ 0.54 18,600 18,600 18,500 1,200 22,200,000
24/11/2014 18,400 -0.50 ▼ -2.65 18,400 18,600 18,400 12,200 224,480,000
21/11/2014 18,900 -0.10 ▼ -0.53 19,000 19,100 18,900 3,400 64,260,000
20/11/2014 19,000 -0.10 ▼ -0.52 18,700 19,000 18,700 4,100 77,900,000
19/11/2014 19,100 -0.20 ▼ -1.04 19,000 19,100 18,600 15,200 290,320,000
18/11/2014 19,300 0.30 ▲ 1.58 19,000 19,300 19,000 3,900 75,270,000
17/11/2014 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 2,200 41,800,000
14/11/2014 19,000 0.00 ■■ 0.00 19,100 19,300 19,000 7,900 150,100,000
13/11/2014 19,000 0.40 ▲ 2.15 18,600 19,100 18,600 8,700 165,300,000
12/11/2014 18,600 -0.20 ▼ -1.06 18,600 18,600 18,600 1,900 35,340,000
11/11/2014 18,800 0.00 ■■ 0.00 18,600 18,800 18,600 1,100 20,680,000
10/11/2014 18,800 0.10 ▲ 0.53 18,600 18,800 18,600 10,400 195,520,000
07/11/2014 18,700 0.10 ▲ 0.54 18,400 18,700 18,400 10,600 198,220,000
06/11/2014 18,600 0.00 ■■ 0.00 18,200 18,600 18,000 9,000 167,400,000
05/11/2014 18,600 0.10 ▲ 0.54 18,600 18,900 18,000 14,600 271,560,000
04/11/2014 18,500 -0.50 ▼ -2.63 18,800 18,800 18,500 36,500 675,250,000
03/11/2014 19,000 -0.10 ▼ -0.52 19,000 19,200 19,000 11,414 216,866,000
31/10/2014 19,100 0.10 ▲ 0.53 18,800 19,100 18,800 4,000 76,400,000
30/10/2014 19,000 -0.10 ▼ -0.52 19,000 19,000 19,000 1,200 22,800,000
29/10/2014 19,100 0.40 ▲ 2.14 18,700 19,100 18,700 6,000 114,600,000
28/10/2014 18,700 0.30 ▲ 1.63 18,400 18,700 18,400 400 7,480,000
27/10/2014 18,400 -0.30 ▼ -1.60 18,400 18,500 18,400 29,900 550,160,000
24/10/2014 18,700 -0.60 ▼ -3.11 19,000 19,400 18,000 22,210 415,327,000
23/10/2014 19,300 -0.10 ▼ -0.52 19,500 19,500 19,300 22,000 424,600,000
22/10/2014 19,400 0.00 ■■ 0.00 19,400 19,400 19,200 6,300 122,220,000
21/10/2014 19,400 -1.80 ▼ -8.49 19,900 20,500 19,400 74,200 1,439,480,000
20/10/2014 21,200 0.20 ▲ 0.95 21,000 21,200 20,800 1,000 21,200,000
17/10/2014 21,000 0.30 ▲ 1.45 20,800 21,000 20,700 27,610 579,810,000
16/10/2014 20,700 -0.10 ▼ -0.48 20,800 22,000 20,500 54,400 1,126,080,000
15/10/2014 20,800 -0.30 ▼ -1.42 21,000 21,000 20,800 27,000 561,600,000
14/10/2014 21,100 0.00 ■■ 0.00 21,200 21,200 21,000 17,200 362,920,000
13/10/2014 21,100 0.10 ▲ 0.48 21,200 21,200 21,000 6,086 128,414,600
10/10/2014 21,000 -0.20 ▼ -0.94 21,500 21,500 21,000 26,500 556,500,000
09/10/2014 21,200 0.10 ▲ 0.47 21,000 21,200 21,000 22,400 474,880,000
08/10/2014 21,100 0.00 ■■ 0.00 21,000 21,300 21,000 29,217 616,478,700
07/10/2014 21,100 0.10 ▲ 0.48 21,100 21,200 21,000 5,900 124,490,000
06/10/2014 21,000 -0.20 ▼ -0.94 21,200 21,300 21,000 60,400 1,268,400,000
03/10/2014 21,200 -0.40 ▼ -1.85 21,100 21,200 20,900 17,300 366,760,000
02/10/2014 21,600 0.80 ▲ 3.85 20,900 22,000 20,900 77,600 1,676,160,000
01/10/2014 20,800 0.20 ▲ 0.97 20,700 21,000 20,700 18,100 376,480,000
30/09/2014 20,600 -0.60 ▼ -2.83 21,100 21,100 20,600 9,400 193,640,000
29/09/2014 21,200 1.40 ▲ 7.07 20,000 21,600 20,000 31,313 663,835,600
26/09/2014 19,800 0.00 ■■ 0.00 19,700 19,800 19,700 1,600 31,680,000
25/09/2014 19,800 0.10 ▲ 0.51 19,900 19,900 19,500 5,300 104,940,000
24/09/2014 19,700 0.00 ■■ 0.00 19,500 19,700 19,500 16,500 325,050,000
23/09/2014 19,700 0.00 ■■ 0.00 19,500 19,800 19,400 11,600 228,520,000
22/09/2014 19,700 -0.10 ▼ -0.51 19,400 19,700 19,300 29,800 587,060,000
19/09/2014 19,800 -0.20 ▼ -1.00 19,800 19,800 19,000 14,200 281,160,000
18/09/2014 20,000 -0.70 ▼ -3.38 20,500 20,500 19,200 25,300 506,000,000
17/09/2014 20,700 1.70 ▲ 8.95 19,000 20,900 19,000 40,500 838,350,000
16/09/2014 19,000 -0.10 ▼ -0.52 18,900 19,000 18,700 3,100 58,900,000
15/09/2014 19,100 0.20 ▲ 1.06 18,900 19,100 18,700 11,100 212,010,000
12/09/2014 18,900 -0.10 ▼ -0.53 19,000 19,000 18,800 32,600 616,140,000
11/09/2014 19,000 -0.10 ▼ -0.52 18,800 19,100 18,800 10,900 207,100,000
10/09/2014 19,100 0.30 ▲ 1.60 18,800 19,100 18,800 2,600 49,660,000
09/09/2014 18,800 -0.20 ▼ -1.05 19,000 19,000 18,600 15,500 291,400,000
08/09/2014 19,000 0.00 ■■ 0.00 19,000 19,100 19,000 58,130 1,104,470,000
05/09/2014 19,000 0.00 ■■ 0.00 19,000 19,200 19,000 33,200 630,800,000
04/09/2014 19,000 -0.20 ▼ -1.04 19,000 19,200 18,900 20,400 387,600,000
03/09/2014 19,200 0.30 ▲ 1.59 18,900 19,200 18,900 15,800 303,360,000
29/08/2014 18,900 -0.10 ▼ -0.53 18,700 18,900 18,700 18,900 357,210,000
28/08/2014 19,000 0.10 ▲ 0.53 18,800 19,100 18,700 39,200 744,800,000
27/08/2014 18,900 -0.20 ▼ -1.05 19,100 19,100 18,700 15,500 292,950,000
26/08/2014 19,100 0.20 ▲ 1.06 19,000 19,100 18,900 13,400 255,940,000
25/08/2014 18,900 -0.20 ▼ -1.05 19,300 19,300 18,900 27,700 523,530,000
22/08/2014 19,100 0.00 ■■ 0.00 19,000 19,200 19,000 20,400 389,640,000
21/08/2014 19,100 0.10 ▲ 0.53 19,000 19,100 19,000 11,100 212,010,000
20/08/2014 19,000 -0.20 ▼ -1.04 19,100 19,100 19,000 28,800 547,200,000
19/08/2014 19,200 0.10 ▲ 0.52 19,100 19,300 19,100 11,700 224,640,000
18/08/2014 19,100 0.50 ▲ 2.69 19,600 19,600 18,600 36,600 699,060,000
15/08/2014 18,600 0.30 ▲ 1.64 18,400 18,600 18,400 11,600 215,760,000
14/08/2014 18,300 0.10 ▲ 0.55 18,300 18,500 18,200 32,400 592,920,000
13/08/2014 18,200 0.10 ▲ 0.55 18,100 18,200 18,000 9,700 176,540,000
12/08/2014 18,100 -0.10 ▼ -0.55 18,100 18,300 18,100 13,300 240,730,000
11/08/2014 18,200 0.00 ■■ 0.00 17,900 18,200 17,900 10,000 182,000,000
08/08/2014 18,200 0.00 ■■ 0.00 18,000 18,200 17,800 24,000 436,800,000
07/08/2014 18,200 0.00 ■■ 0.00 17,900 18,200 17,900 10,600 192,920,000
06/08/2014 18,200 0.20 ▲ 1.11 18,000 18,200 17,800 12,300 223,860,000
05/08/2014 18,000 0.10 ▲ 0.56 17,900 18,000 17,800 20,300 365,400,000
04/08/2014 17,900 0.00 ■■ 0.00 17,800 18,000 17,800 10,800 193,320,000
01/08/2014 17,900 0.10 ▲ 0.56 17,700 17,900 17,700 10,100 180,790,000
31/07/2014 17,800 -0.40 ▼ -2.20 17,800 18,100 17,600 27,800 494,840,000
30/07/2014 18,200 0.20 ▲ 1.11 18,000 18,200 17,800 11,500 209,300,000
29/07/2014 18,000 0.10 ▲ 0.56 17,500 18,000 17,500 6,000 108,000,000
28/07/2014 17,900 -0.50 ▼ -2.72 18,300 18,300 17,600 47,600 852,040,000
25/07/2014 18,400 -0.30 ▼ -1.60 18,700 18,700 18,400 26,100 480,240,000
24/07/2014 18,700 -0.30 ▼ -1.58 18,800 18,800 18,600 34,200 639,540,000
23/07/2014 19,000 -0.30 ▼ -1.55 19,200 19,300 18,900 20,400 387,600,000
22/07/2014 19,300 0.40 ▲ 2.12 19,800 19,800 19,100 150,200 2,898,860,000
21/07/2014 18,900 0.00 ■■ 0.00 18,900 19,000 18,800 31,800 601,020,000
18/07/2014 18,900 0.00 ■■ 0.00 18,900 18,900 18,700 13,600 257,040,000
17/07/2014 18,900 0.20 ▲ 1.07 18,800 19,000 18,600 38,400 725,760,000
16/07/2014 18,700 0.00 ■■ 0.00 18,700 19,100 18,500 29,800 557,260,000
15/07/2014 18,700 0.00 ■■ 0.00 18,500 18,800 18,500 22,400 418,880,000
14/07/2014 18,700 0.10 ▲ 0.54 18,800 18,900 18,600 22,100 413,270,000
11/07/2014 18,600 -0.40 ▼ -2.11 19,000 19,000 18,600 1,400 26,040,000
10/07/2014 19,000 0.90 ▲ 4.97 18,200 19,000 18,000 27,500 522,500,000
09/07/2014 18,100 0.00 ■■ 0.00 18,000 18,100 18,000 13,000 235,300,000
08/07/2014 18,100 0.10 ▲ 0.56 18,000 18,100 18,000 15,300 276,930,000
07/07/2014 18,000 -0.20 ▼ -1.10 18,100 18,200 17,800 26,000 468,000,000
04/07/2014 18,200 0.20 ▲ 1.11 17,900 18,200 17,900 7,500 136,500,000
03/07/2014 18,000 0.30 ▲ 1.69 17,600 18,000 17,600 22,800 410,400,000
02/07/2014 17,700 -0.40 ▼ -2.21 17,800 17,800 17,600 26,800 474,360,000
01/07/2014 18,100 -0.50 ▼ -2.69 18,600 18,600 17,800 3,000 54,300,000
30/06/2014 18,600 0.30 ▲ 1.64 18,500 19,000 18,300 46,500 864,900,000
27/06/2014 18,300 1.50 ▲ 8.93 16,900 18,300 16,900 123,900 2,267,370,000
26/06/2014 16,800 0.20 ▲ 1.20 16,400 16,900 16,400 41,100 690,480,000
25/06/2014 16,600 0.20 ▲ 1.22 16,400 16,600 16,400 11,800 195,880,000
24/06/2014 16,400 0.00 ■■ 0.00 16,100 16,400 16,100 7,200 118,080,000
23/06/2014 16,400 0.20 ▲ 1.23 16,100 16,500 16,100 1,300 21,320,000
20/06/2014 16,200 0.10 ▲ 0.62 16,100 16,300 16,100 6,200 100,440,000
19/06/2014 16,100 -0.20 ▼ -1.23 16,200 16,200 16,000 17,000 273,700,000
18/06/2014 16,300 0.00 ■■ 0.00 16,300 16,400 16,300 4,902 79,902,600
17/06/2014 16,300 0.20 ▲ 1.24 16,200 16,300 16,200 2,700 44,010,000
16/06/2014 16,100 -0.20 ▼ -1.23 16,100 16,200 16,100 3,700 59,570,000
13/06/2014 16,300 0.10 ▲ 0.62 16,200 16,300 16,200 2,000 32,600,000
12/06/2014 16,200 0.00 ■■ 0.00 16,000 16,200 16,000 10,100 163,620,000
11/06/2014 16,200 0.10 ▲ 0.62 16,100 16,200 16,000 12,300 199,260,000
10/06/2014 16,100 0.00 ■■ 0.00 16,000 16,100 16,000 17,200 276,920,000
09/06/2014 16,100 0.00 ■■ 0.00 16,100 16,200 16,100 26,508 426,778,800
06/06/2014 16,100 0.10 ▲ 0.63 15,600 16,100 15,600 27,000 434,700,000
05/06/2014 16,000 0.10 ▲ 0.63 16,000 16,000 16,000 1,500 24,000,000
04/06/2014 15,900 -0.20 ▼ -1.24 16,000 16,100 15,900 12,500 198,750,000
03/06/2014 16,100 0.50 ▲ 3.21 15,900 16,100 15,800 20,500 330,050,000
02/06/2014 15,600 -0.40 ▼ -2.50 15,900 16,000 15,500 21,000 327,600,000
30/05/2014 16,000 0.00 ■■ 0.00 16,000 16,100 15,700 4,400 70,400,000
29/05/2014 16,000 0.00 ■■ 0.00 16,200 16,200 15,500 9,700 155,200,000
28/05/2014 16,000 0.30 ▲ 1.91 15,800 16,000 15,800 6,200 99,200,000
27/05/2014 15,700 0.10 ▲ 0.64 15,600 15,700 15,500 5,300 83,210,000
26/05/2014 15,600 0.00 ■■ 0.00 15,300 15,600 15,000 15,400 240,240,000
23/05/2014 15,600 0.00 ■■ 0.00 15,600 15,700 15,400 3,100 48,360,000
22/05/2014 15,600 -0.10 ▼ -0.64 16,000 16,000 15,600 4,900 76,440,000
21/05/2014 15,700 0.30 ▲ 1.95 15,400 15,800 15,400 5,600 87,920,000
20/05/2014 15,400 0.30 ▲ 1.99 15,400 15,400 15,000 16,700 257,180,000
19/05/2014 15,100 0.20 ▲ 1.34 14,600 15,100 14,600 13,500 203,850,000
16/05/2014 14,900 0.00 ■■ 0.00 14,900 15,000 14,900 1,800 26,820,000
15/05/2014 14,900 0.40 ▲ 2.76 14,300 14,900 14,200 32,600 485,740,000
14/05/2014 14,500 0.30 ▲ 2.11 14,200 15,000 14,200 55,100 798,950,000
13/05/2014 14,200 -0.40 ▼ -2.74 14,300 14,400 14,200 24,800 352,160,000
12/05/2014 14,600 -1.40 ▼ -8.75 15,500 15,500 14,500 26,800 391,280,000
09/05/2014 16,000 0.00 ■■ 0.00 15,800 16,000 15,800 18,400 294,400,000
08/05/2014 16,000 -0.40 ▼ -2.44 15,700 16,000 15,000 22,700 363,200,000
07/05/2014 16,400 0.00 ■■ 0.00 16,100 16,400 16,000 9,307 152,634,800
06/05/2014 16,400 0.00 ■■ 0.00 16,100 16,400 16,000 32,600 534,640,000
05/05/2014 16,400 -0.20 ▼ -1.20 16,600 16,600 16,200 14,111 231,420,400
29/04/2014 16,600 0.30 ▲ 1.84 16,300 16,600 16,300 21,800 361,880,000
28/04/2014 16,300 -0.20 ▼ -1.21 16,500 16,500 16,200 15,200 247,760,000
25/04/2014 16,500 -0.30 ▼ -1.79 16,600 16,600 16,300 62,000 1,023,000,000
24/04/2014 16,800 0.00 ■■ 0.00 16,800 16,800 16,500 26,030 437,304,000
23/04/2014 16,800 0.70 ▲ 4.35 16,200 17,100 16,200 78,011 1,310,584,800
22/04/2014 16,100 1.40 ▲ 9.52 15,000 16,100 15,000 147,800 2,379,580,000
21/04/2014 14,700 0.00 ■■ 0.00 14,500 14,700 14,500 36,500 536,550,000
18/04/2014 14,700 -0.20 ▼ -1.34 14,600 14,700 14,500 34,000 499,800,000
17/04/2014 14,900 0.30 ▲ 2.05 14,500 14,900 14,500 7,700 114,730,000
16/04/2014 14,600 -0.20 ▼ -1.35 14,800 14,800 14,600 51,400 750,440,000
15/04/2014 14,800 0.00 ■■ 0.00 14,700 14,800 14,700 50,300 744,440,000
14/04/2014 14,800 -0.10 ▼ -0.67 15,000 15,000 14,800 1,500 22,200,000
11/04/2014 14,900 -0.10 ▼ -0.67 14,800 14,900 14,800 13,800 205,620,000
10/04/2014 15,000 0.20 ▲ 1.35 14,800 15,000 14,700 2,400 36,000,000
08/04/2014 14,800 -0.10 ▼ -0.67 14,800 14,800 14,700 47,227 698,959,600
07/04/2014 14,900 -0.10 ▼ -0.67 14,900 14,900 14,800 5,700 84,930,000
04/04/2014 15,000 0.40 ▲ 2.74 14,900 15,100 14,900 38,400 576,000,000
03/04/2014 14,600 -0.10 ▼ -0.68 14,600 14,600 14,600 2,000 29,200,000
02/04/2014 14,700 0.00 ■■ 0.00 14,600 14,700 14,000 13,800 202,860,000
01/04/2014 14,700 -0.20 ▼ -1.34 14,800 14,800 14,700 11,300 166,110,000
31/03/2014 14,900 0.10 ▲ 0.68 14,800 14,900 14,800 15,100 224,990,000
28/03/2014 14,800 0.10 ▲ 0.68 14,700 14,900 14,700 23,400 346,320,000
27/03/2014 14,700 0.00 ■■ 0.00 14,600 14,700 14,600 10,200 149,940,000
26/03/2014 14,700 0.00 ■■ 0.00 14,700 14,800 14,700 32,600 479,220,000
25/03/2014 14,700 -0.40 ▼ -2.65 15,100 15,100 14,700 101,170 1,487,199,000
24/03/2014 15,100 0.10 ▲ 0.67 15,100 15,400 15,000 36,900 557,190,000
21/03/2014 15,000 -0.10 ▼ -0.66 15,200 15,200 15,000 24,000 360,000,000
20/03/2014 15,100 0.00 ■■ 0.00 15,200 15,500 15,100 21,100 318,610,000
19/03/2014 15,100 0.10 ▲ 0.67 15,100 15,200 15,000 42,000 634,200,000
18/03/2014 15,000 0.00 ■■ 0.00 15,000 15,100 14,900 22,600 339,000,000
17/03/2014 15,000 0.10 ▲ 0.67 15,000 15,000 14,800 10,700 160,500,000
14/03/2014 14,900 -0.20 ▼ -1.32 15,100 15,100 14,900 17,000 253,300,000
13/03/2014 15,100 0.10 ▲ 0.67 15,000 15,200 15,000 25,800 389,580,000
12/03/2014 15,000 -0.50 ▼ -3.23 15,300 15,300 15,000 18,000 270,000,000
11/03/2014 15,500 -0.10 ▼ -0.64 15,700 15,700 15,300 38,700 599,850,000
10/03/2014 15,600 1.00 ▲ 6.85 15,000 15,600 14,700 90,100 1,405,560,000
07/03/2014 14,600 -0.20 ▼ -1.35 14,900 15,000 14,600 29,500 430,700,000
06/03/2014 14,800 -0.10 ▼ -0.67 14,900 14,900 14,500 12,400 183,520,000
05/03/2014 14,900 0.40 ▲ 2.76 14,700 14,900 14,700 7,949 118,440,100
04/03/2014 14,500 -0.10 ▼ -0.68 14,200 14,600 14,200 21,900 317,550,000
03/03/2014 14,600 -0.30 ▼ -2.01 14,000 14,900 14,000 49,201 718,334,600
28/02/2014 14,900 0.00 ■■ 0.00 15,000 15,000 14,800 29,800 444,020,000
27/02/2014 14,900 -0.20 ▼ -1.32 15,000 15,100 14,900 23,000 342,700,000
26/02/2014 15,100 0.00 ■■ 0.00 15,100 15,100 14,900 32,000 483,200,000
25/02/2014 15,100 0.00 ■■ 0.00 15,000 15,200 15,000 33,600 507,360,000
24/02/2014 15,100 0.20 ▲ 1.34 15,000 15,100 14,800 23,700 357,870,000
21/02/2014 14,900 -0.30 ▼ -1.97 15,000 15,000 14,700 6,600 98,340,000
20/02/2014 15,200 -0.20 ▼ -1.30 15,500 15,500 14,700 46,900 712,880,000
19/02/2014 15,400 0.20 ▲ 1.32 15,200 15,500 14,900 58,400 899,360,000
18/02/2014 15,200 -0.40 ▼ -2.56 15,600 15,600 14,400 35,100 533,520,000
17/02/2014 15,600 0.00 ■■ 0.00 15,800 15,800 15,600 40,300 628,680,000
14/02/2014 15,600 -0.10 ▼ -0.64 15,700 15,700 15,500 29,200 455,520,000
13/02/2014 17,900 0.00 ■■ 0.00 18,000 18,000 17,800 103,471 1,852,130,900
12/02/2014 17,900 -0.10 ▼ -0.56 18,300 18,300 17,900 85,000 1,521,500,000
11/02/2014 18,000 -0.10 ▼ -0.55 18,100 18,300 18,000 153,950 2,771,100,000
10/02/2014 18,100 -0.20 ▼ -1.09 18,300 18,400 18,000 81,100 1,467,910,000
07/02/2014 18,300 0.70 ▲ 3.98 18,100 18,500 18,000 139,000 2,543,700,000
06/02/2014 17,600 0.70 ▲ 4.14 17,400 17,600 17,300 87,100 1,532,960,000
27/01/2014 16,900 0.00 ■■ 0.00 16,800 16,900 16,800 10,100 170,690,000
24/01/2014 16,900 0.00 ■■ 0.00 16,800 16,900 16,700 9,500 160,550,000
23/01/2014 16,900 0.20 ▲ 1.20 16,400 17,000 16,400 6,710 113,399,000
22/01/2014 16,700 -0.60 ▼ -3.47 16,800 16,900 16,000 36,600 611,220,000
21/01/2014 17,300 -0.20 ▼ -1.14 17,000 17,300 16,800 36,400 629,720,000
20/01/2014 17,500 0.10 ▲ 0.57 19,100 19,100 17,400 104,400 1,827,000,000
17/01/2014 17,400 1.50 ▲ 9.43 17,000 17,400 16,900 205,650 3,578,310,000
16/01/2014 15,900 1.40 ▲ 9.66 14,500 15,900 14,500 65,400 1,039,860,000
15/01/2014 14,500 0.00 ■■ 0.00 14,500 14,500 14,500 8,800 127,600,000
14/01/2014 14,500 0.00 ■■ 0.00 14,100 14,500 14,100 3,100 44,950,000
13/01/2014 14,500 0.10 ▲ 0.69 14,300 14,500 14,300 7,100 102,950,000
10/01/2014 14,400 0.00 ■■ 0.00 14,100 14,400 14,100 1,000 14,400,000
09/01/2014 14,400 0.10 ▲ 0.70 14,000 14,400 14,000 4,800 69,120,000
08/01/2014 14,300 0.00 ■■ 0.00 14,300 14,300 14,300 0 0
07/01/2014 14,300 0.40 ▲ 2.88 14,000 14,300 14,000 2,700 38,610,000
06/01/2014 13,900 0.00 ■■ 0.00 14,000 14,000 13,900 4,400 61,160,000
03/01/2014 13,900 0.10 ▲ 0.72 13,700 13,900 13,700 1,700 23,630,000
02/01/2014 13,800 0.10 ▲ 0.73 13,800 13,800 13,800 13,000 179,400,000
31/12/2013 13,700 0.10 ▲ 0.74 13,500 13,700 13,500 3,800 52,060,000
30/12/2013 13,600 0.10 ▲ 0.74 13,600 13,600 13,500 4,400 59,840,000
27/12/2013 13,500 0.00 ■■ 0.00 13,500 13,500 12,200 25,800 348,300,000
26/12/2013 13,500 -0.20 ▼ -1.46 13,600 13,600 13,500 8,500 114,750,000
25/12/2013 13,700 0.00 ■■ 0.00 13,600 13,700 13,600 1,500 20,550,000
24/12/2013 13,700 0.00 ■■ 0.00 13,600 13,700 13,600 2,100 28,770,000
23/12/2013 13,700 0.10 ▲ 0.74 13,500 13,700 13,500 7,000 95,900,000
20/12/2013 13,600 0.20 ▲ 1.49 13,400 13,600 13,400 4,300 58,480,000
19/12/2013 13,400 0.10 ▲ 0.75 13,300 13,400 13,300 2,300 30,820,000
18/12/2013 13,300 0.00 ■■ 0.00 13,300 13,300 13,300 0 0
17/12/2013 13,300 0.10 ▲ 0.76 13,300 13,300 13,300 8,500 113,050,000
16/12/2013 13,200 0.00 ■■ 0.00 13,200 13,300 13,200 11,800 155,760,000
13/12/2013 13,200 0.10 ▲ 0.76 13,100 13,300 13,100 3,100 40,920,000
12/12/2013 13,100 0.10 ▲ 0.77 13,000 13,100 13,000 8,800 115,280,000
11/12/2013 13,000 0.00 ■■ 0.00 13,000 13,000 12,900 23,400 304,200,000
10/12/2013 13,000 -0.20 ▼ -1.52 13,000 13,300 13,000 5,500 71,500,000
09/12/2013 13,200 0.00 ■■ 0.00 13,400 13,400 13,100 18,600 245,520,000
06/12/2013 13,200 -0.10 ▼ -0.75 13,300 13,400 13,200 10,700 141,240,000
05/12/2013 13,300 0.10 ▲ 0.76 13,200 13,400 13,200 7,631 101,492,300
04/12/2013 13,200 0.10 ▲ 0.76 13,100 13,300 13,100 14,000 184,800,000
03/12/2013 13,100 -1.10 ▼ -7.75 13,100 13,300 13,100 6,300 82,530,000
02/12/2013 14,200 1.20 ▲ 9.23 13,000 14,200 13,000 20,400 289,680,000
29/11/2013 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 15,200 197,600,000
28/11/2013 13,000 -0.20 ▼ -1.52 13,000 13,000 13,000 2,300 29,900,000
27/11/2013 13,200 0.20 ▲ 1.54 13,000 13,200 13,000 13,000 171,600,000
26/11/2013 13,000 0.10 ▲ 0.78 12,900 13,000 12,900 21,500 279,500,000
25/11/2013 12,900 0.10 ▲ 0.78 13,000 13,000 12,900 6,300 81,270,000
22/11/2013 12,800 0.00 ■■ 0.00 12,700 13,000 12,700 6,200 79,360,000
21/11/2013 12,800 -0.20 ▼ -1.54 12,900 13,100 12,800 11,800 151,040,000
20/11/2013 13,000 0.00 ■■ 0.00 12,900 13,000 12,900 11,400 148,200,000
19/11/2013 13,000 0.00 ■■ 0.00 12,900 13,100 12,900 4,500 58,500,000
18/11/2013 13,000 0.20 ▲ 1.56 13,000 13,000 13,000 8,700 113,100,000
15/11/2013 12,800 0.10 ▲ 0.79 12,700 13,000 12,700 33,300 426,240,000
14/11/2013 12,700 0.30 ▲ 2.42 12,500 12,700 12,500 22,500 285,750,000
13/11/2013 12,400 -0.10 ▼ -0.80 12,500 12,500 12,400 16,400 203,360,000
12/11/2013 12,500 -0.20 ▼ -1.57 12,600 12,700 12,400 18,900 236,250,000
11/11/2013 12,700 0.30 ▲ 2.42 12,400 12,700 12,400 3,000 38,100,000
08/11/2013 12,400 0.10 ▲ 0.81 12,300 12,400 12,300 4,500 55,800,000
07/11/2013 12,300 -0.50 ▼ -3.91 12,400 12,400 12,300 10,900 134,070,000
06/11/2013 12,800 0.30 ▲ 2.40 12,800 12,800 12,800 100 1,280,000
05/11/2013 12,500 -0.20 ▼ -1.57 12,600 12,600 12,500 1,600 20,000,000
04/11/2013 12,700 0.70 ▲ 5.83 12,000 12,700 12,000 10,500 133,350,000
01/11/2013 12,000 0.20 ▲ 1.69 11,900 12,000 11,900 6,700 80,400,000
31/10/2013 11,800 -0.10 ▼ -0.84 11,800 11,800 11,800 2,300 27,140,000
30/10/2013 11,900 0.40 ▲ 3.48 11,700 12,000 11,700 8,500 101,150,000
29/10/2013 11,500 0.10 ▲ 0.88 11,400 11,500 11,400 6,900 79,350,000
28/10/2013 11,400 0.00 ■■ 0.00 11,500 11,500 11,400 18,600 212,040,000
25/10/2013 11,400 -0.20 ▼ -1.72 11,600 11,600 11,400 12,400 141,360,000
24/10/2013 11,600 0.30 ▲ 2.65 11,400 11,800 11,400 21,600 250,560,000
23/10/2013 11,300 0.00 ■■ 0.00 11,300 11,400 11,000 9,800 110,740,000
22/10/2013 11,300 0.40 ▲ 3.67 10,800 11,300 10,800 7,100 80,230,000
21/10/2013 10,900 -0.30 ▼ -2.68 10,600 10,900 10,600 4,000 43,600,000
18/10/2013 11,200 0.60 ▲ 5.66 11,000 11,300 10,600 34,100 381,920,000
17/10/2013 10,600 0.40 ▲ 3.92 10,300 10,600 10,300 300 3,180,000
16/10/2013 10,200 0.00 ■■ 0.00 10,200 10,200 10,200 100 1,020,000
15/10/2013 10,200 0.10 ▲ 0.99 10,200 10,200 10,200 2,500 25,500,000
14/10/2013 10,100 -0.10 ▼ -0.98 10,100 10,100 10,100 1,200 12,120,000
11/10/2013 10,200 0.20 ▲ 2.00 10,100 10,200 10,100 2,700 27,540,000
10/10/2013 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 2,100 21,000,000
09/10/2013 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 500 5,000,000
08/10/2013 10,000 -0.10 ▼ -0.99 10,100 10,100 10,000 5,400 54,000,000
07/10/2013 10,100 0.10 ▲ 1.00 10,100 10,200 10,100 2,700 27,270,000
04/10/2013 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 0 0
03/10/2013 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 0 0
02/10/2013 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 0 0
01/10/2013 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 1,100 11,000,000
30/09/2013 10,000 0.10 ▲ 1.01 9,800 10,000 9,800 1,300 13,000,000
27/09/2013 9,900 0.10 ▲ 1.02 9,900 9,900 9,900 4,300 42,570,000
26/09/2013 9,800 -0.10 ▼ -1.01 9,900 9,900 9,800 1,100 10,780,000
25/09/2013 9,900 -0.10 ▼ -1.00 10,000 10,000 9,900 3,100 30,690,000
24/09/2013 10,000 0.20 ▲ 2.04 9,900 10,000 9,900 5,600 56,000,000
23/09/2013 9,800 0.10 ▲ 1.03 9,800 9,800 9,800 100 980,000
20/09/2013 9,700 0.00 ■■ 0.00 9,700 9,700 9,700 1,600 15,520,000
19/09/2013 9,700 0.00 ■■ 0.00 9,700 9,700 9,700 0 0
18/09/2013 9,700 -0.10 ▼ -1.02 9,700 9,700 9,700 100 970,000
17/09/2013 9,800 0.10 ▲ 1.03 9,800 9,800 9,800 500 4,900,000
16/09/2013 9,700 0.00 ■■ 0.00 9,600 9,700 9,600 22,200 215,340,000
13/09/2013 9,700 0.00 ■■ 0.00 9,700 9,700 9,700 0 0
12/09/2013 9,700 0.00 ■■ 0.00 9,700 9,700 9,700 2,000 19,400,000
11/09/2013 9,700 0.10 ▲ 1.04 9,700 9,700 9,700 1,300 12,610,000
10/09/2013 9,600 0.00 ■■ 0.00 9,600 9,600 9,600 8,700 83,520,000
09/09/2013 9,600 -0.20 ▼ -2.04 9,600 9,600 9,600 16,700 160,320,000
06/09/2013 9,800 0.00 ■■ 0.00 9,600 9,800 9,600 20,100 196,980,000
05/09/2013 9,800 0.20 ▲ 2.08 9,900 9,900 9,500 26,000 254,800,000
04/09/2013 9,600 0.10 ▲ 1.05 9,200 9,600 9,200 26,200 251,520,000
03/09/2013 9,500 -0.20 ▼ -2.06 9,500 9,500 9,500 1,300 12,350,000
30/08/2013 9,700 0.10 ▲ 1.04 9,600 9,700 9,600 300 2,910,000
29/08/2013 9,600 0.00 ■■ 0.00 9,600 9,800 9,500 37,400 359,040,000
28/08/2013 9,600 0.10 ▲ 1.05 9,500 9,600 9,500 2,200 21,120,000
27/08/2013 9,500 -0.50 ▼ -5.00 9,000 9,500 9,000 2,100 19,950,000
26/08/2013 10,000 0.20 ▲ 2.04 10,000 10,000 10,000 1,900 19,000,000
23/08/2013 9,800 0.00 ■■ 0.00 9,800 9,800 9,800 0 0
22/08/2013 9,800 0.00 ■■ 0.00 9,800 9,800 9,800 0 0
21/08/2013 9,800 0.00 ■■ 0.00 9,800 9,800 9,800 0 0
20/08/2013 9,800 -0.20 ▼ -2.00 10,000 10,000 9,800 9,600 94,080,000
19/08/2013 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 10,000 100,000,000
16/08/2013 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 9,100 91,000,000
15/08/2013 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 2,300 23,000,000
14/08/2013 10,000 0.00 ■■ 0.00 10,100 10,100 10,000 3,300 33,000,000
13/08/2013 10,000 0.00 ■■ 0.00 10,100 10,100 10,000 19,000 190,000,000
12/08/2013 10,000 0.00 ■■ 0.00 9,900 10,000 9,900 4,400 44,000,000
09/08/2013 10,000 0.60 ▲ 6.38 10,000 10,000 10,000 1,300 13,000,000
08/08/2013 9,400 0.00 ■■ 0.00 9,400 9,400 9,400 0 0
07/08/2013 9,400 -0.60 ▼ -6.00 10,300 10,300 9,400 300 2,820,000
06/08/2013 10,000 -0.20 ▼ -1.96 10,000 10,000 10,000 30,900 309,000,000
05/08/2013 10,200 0.00 ■■ 0.00 10,200 10,200 10,200 0 0
02/08/2013 10,200 0.00 ■■ 0.00 10,200 10,200 10,200 0 0
01/08/2013 10,200 0.00 ■■ 0.00 10,200 10,200 10,200 0 0
31/07/2013 10,200 0.00 ■■ 0.00 10,200 10,200 10,200 0 0
30/07/2013 10,200 0.00 ■■ 0.00 10,200 10,200 10,200 0 0
29/07/2013 10,200 0.00 ■■ 0.00 10,200 10,200 10,200 0 0
26/07/2013 10,200 -0.10 ▼ -0.97 9,500 10,200 9,500 7,100 72,420,000
25/07/2013 10,300 0.00 ■■ 0.00 10,300 10,300 10,300 0 0
24/07/2013 10,300 0.10 ▲ 0.98 10,100 10,300 10,100 16,000 164,800,000
23/07/2013 10,200 0.00 ■■ 0.00 10,200 10,200 10,200 0 0
22/07/2013 10,200 0.00 ■■ 0.00 10,200 10,200 10,200 0 0
19/07/2013 10,200 0.00 ■■ 0.00 10,200 10,200 10,200 1,000 10,200,000
18/07/2013 10,200 0.20 ▲ 2.00 10,000 10,200 10,000 3,300 33,660,000
17/07/2013 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 200 2,000,000
16/07/2013 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 3,100 31,000,000
15/07/2013 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 1,200 12,000,000
12/07/2013 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 0 0
11/07/2013 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 1,600 16,000,000
10/07/2013 10,000 0.20 ▲ 2.04 10,000 10,000 10,000 300 3,000,000
09/07/2013 9,800 0.00 ■■ 0.00 9,800 9,800 9,800 500 4,900,000
08/07/2013 9,800 -0.20 ▼ -2.00 9,800 9,800 9,800 200 1,960,000
05/07/2013 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 3,100 31,000,000
04/07/2013 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 5,800 58,000,000
03/07/2013 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 0 0
02/07/2013 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 700 7,000,000
01/07/2013 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 400 4,000,000
28/06/2013 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 3,400 34,000,000
27/06/2013 10,000 0.30 ▲ 3.09 10,000 10,000 10,000 3,300 33,000,000
26/06/2013 9,700 0.00 ■■ 0.00 9,700 9,700 9,700 0 0
25/06/2013 9,700 -0.20 ▼ -2.02 9,900 9,900 9,700 4,700 45,590,000
24/06/2013 9,900 -0.10 ▼ -1.00 9,900 9,900 9,900 2,000 19,800,000
21/06/2013 10,000 0.00 ■■ 0.00 10,000 10,100 10,000 7,000 70,000,000
20/06/2013 10,000 -0.20 ▼ -1.96 10,200 10,200 10,000 7,500 75,000,000
19/06/2013 10,200 0.30 ▲ 3.03 10,000 10,400 10,000 7,700 78,540,000
18/06/2013 9,900 0.30 ▲ 3.12 9,900 9,900 9,900 1,000 9,900,000
17/06/2013 9,600 -0.10 ▼ -1.03 9,700 9,700 9,600 12,600 120,960,000
14/06/2013 9,700 -0.20 ▼ -2.02 9,900 9,900 9,700 10,800 104,760,000
13/06/2013 9,900 -0.10 ▼ -1.00 9,900 9,900 9,800 13,600 134,640,000
12/06/2013 10,000 0.20 ▲ 2.04 9,800 10,000 9,800 2,700 27,000,000
11/06/2013 9,800 -0.20 ▼ -2.00 9,900 9,900 9,800 1,800 17,640,000
10/06/2013 10,000 0.00 ■■ 0.00 10,000 10,000 9,600 4,300 43,000,000
07/06/2013 10,000 0.00 ■■ 0.00 9,600 10,000 9,500 2,700 27,000,000
06/06/2013 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 8,100 81,000,000
05/06/2013 10,000 0.00 ■■ 0.00 9,800 10,000 9,800 16,700 167,000,000
04/06/2013 10,000 -0.40 ▼ -3.85 10,200 10,300 10,000 17,500 175,000,000
03/06/2013 10,400 0.20 ▲ 1.96 10,300 10,400 10,100 17,400 180,960,000
31/05/2013 10,200 0.50 ▲ 5.15 9,800 10,400 9,700 29,100 296,820,000
30/05/2013 9,700 0.20 ▲ 2.11 9,500 9,700 9,400 26,100 253,170,000
29/05/2013 9,500 -0.10 ▼ -1.04 9,600 9,600 9,400 7,300 69,350,000
28/05/2013 9,600 0.00 ■■ 0.00 9,500 9,600 9,400 3,300 31,680,000
27/05/2013 9,600 0.10 ▲ 1.05 9,400 9,600 9,400 88,500 849,600,000
24/05/2013 9,500 0.10 ▲ 1.06 9,400 9,500 9,400 5,700 54,150,000
23/05/2013 9,400 0.00 ■■ 0.00 9,100 9,400 9,100 6,100 57,340,000
22/05/2013 9,400 0.00 ■■ 0.00 9,300 9,400 9,300 12,400 116,560,000
21/05/2013 9,400 0.20 ▲ 2.17 9,100 9,400 9,100 10,100 94,940,000
20/05/2013 9,200 0.00 ■■ 0.00 9,200 9,200 9,200 2,000 18,400,000
17/05/2013 9,200 0.00 ■■ 0.00 9,200 9,200 9,200 1,900 17,480,000
16/05/2013 9,200 0.00 ■■ 0.00 9,200 9,200 9,200 2,000 18,400,000
15/05/2013 9,200 0.10 ▲ 1.10 9,200 9,200 9,200 200 1,840,000
14/05/2013 9,100 -0.20 ▼ -2.15 9,100 9,100 9,100 700 6,370,000
13/05/2013 9,300 -0.10 ▼ -1.06 9,200 9,300 9,200 5,200 48,360,000
10/05/2013 9,400 0.20 ▲ 2.17 9,500 9,500 9,400 2,700 25,380,000
09/05/2013 9,200 -0.10 ▼ -1.08 9,200 9,200 9,200 2,100 19,320,000
08/05/2013 9,300 0.00 ■■ 0.00 9,300 9,300 9,300 900 8,370,000
07/05/2013 9,300 0.00 ■■ 0.00 9,400 9,400 9,300 2,800 26,040,000
06/05/2013 9,300 0.10 ▲ 1.09 9,200 9,400 9,100 50,400 468,720,000
03/05/2013 9,200 0.00 ■■ 0.00 9,000 9,200 9,000 2,700 24,840,000
02/05/2013 9,200 -0.20 ▼ -2.13 9,200 9,200 9,200 1,000 9,200,000
26/04/2013 9,400 0.00 ■■ 0.00 9,400 9,400 9,400 0 0
25/04/2013 9,400 0.00 ■■ 0.00 8,600 9,400 8,500 3,400 31,960,000
24/04/2013 9,400 0.00 ■■ 0.00 9,000 9,400 8,900 1,500 14,100,000
23/04/2013 9,400 -0.10 ▼ -1.05 9,000 9,400 9,000 800 7,520,000
22/04/2013 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 1,800 17,100,000
18/04/2013 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 0 0
17/04/2013 9,500 0.70 ▲ 7.95 9,500 9,500 9,500 200 1,900,000
16/04/2013 8,800 -0.10 ▼ -1.12 8,800 8,800 8,800 11,200 98,560,000
15/04/2013 8,900 0.00 ■■ 0.00 8,900 8,900 8,900 0 0
12/04/2013 8,900 0.00 ■■ 0.00 8,900 8,900 8,900 1,600 14,240,000
11/04/2013 8,900 -0.40 ▼ -4.30 9,000 9,000 8,900 4,000 35,600,000
10/04/2013 9,300 0.00 ■■ 0.00 9,300 9,300 9,300 0 0
09/04/2013 9,300 0.10 ▲ 1.09 9,100 9,300 9,000 8,600 79,980,000
08/04/2013 9,200 -0.10 ▼ -1.08 9,000 9,200 9,000 1,700 15,640,000
05/04/2013 9,300 -0.10 ▼ -1.06 9,000 9,300 9,000 2,900 26,970,000
04/04/2013 9,400 0.20 ▲ 2.17 9,200 9,400 9,000 5,700 53,580,000
03/04/2013 9,200 -0.20 ▼ -2.13 9,200 9,200 9,100 2,200 20,240,000
02/04/2013 9,400 -0.10 ▼ -1.05 9,400 9,400 9,400 500 4,700,000
01/04/2013 9,500 0.20 ▲ 2.15 9,500 9,500 9,500 100 950,000
29/03/2013 9,300 0.00 ■■ 0.00 8,700 9,300 8,700 400 3,720,000
28/03/2013 9,300 0.10 ▲ 1.09 8,900 9,300 8,900 2,100 19,530,000
27/03/2013 9,200 -0.20 ▼ -2.13 9,400 9,400 9,000 700 6,440,000
26/03/2013 9,400 0.00 ■■ 0.00 10,100 10,100 9,400 400 3,760,000
25/03/2013 9,400 0.40 ▲ 4.44 9,400 9,400 9,400 100 940,000
22/03/2013 9,000 0.00 ■■ 0.00 9,700 9,700 9,000 5,200 46,800,000
21/03/2013 9,000 -0.20 ▼ -2.17 9,200 9,200 9,000 800 7,200,000
20/03/2013 9,200 0.20 ▲ 2.22 9,000 9,200 9,000 2,000 18,400,000
19/03/2013 9,000 -0.10 ▼ -1.10 9,000 9,000 9,000 4,000 36,000,000
18/03/2013 9,100 0.00 ■■ 0.00 9,400 9,400 9,100 10,200 92,820,000
15/03/2013 9,100 0.00 ■■ 0.00 9,000 9,100 9,000 17,300 157,430,000
14/03/2013 9,100 -0.20 ▼ -2.15 9,300 9,300 9,100 1,100 10,010,000
13/03/2013 9,300 0.10 ▲ 1.09 9,300 9,300 9,100 5,400 50,220,000
12/03/2013 9,200 0.10 ▲ 1.10 9,100 9,200 9,100 6,000 55,200,000
11/03/2013 9,100 -0.30 ▼ -3.19 9,400 9,400 9,100 34,000 309,400,000
08/03/2013 9,400 0.00 ■■ 0.00 9,400 9,400 9,000 12,400 116,560,000
07/03/2013 9,400 0.50 ▲ 5.62 9,800 9,800 9,000 1,900 17,860,000
06/03/2013 8,900 -0.50 ▼ -5.32 10,100 10,100 8,900 600 5,340,000
05/03/2013 10,900 -0.20 ▼ -1.80 11,000 11,200 10,800 39,100 426,190,000
04/03/2013 11,100 -0.40 ▼ -3.48 11,000 11,100 10,400 39,400 437,340,000
01/03/2013 11,500 -0.30 ▼ -2.54 11,800 11,800 11,000 18,800 216,200,000
28/02/2013 11,800 0.00 ■■ 0.00 11,800 11,800 11,600 18,000 212,400,000
27/02/2013 11,800 0.00 ■■ 0.00 12,000 12,000 11,600 15,000 177,000,000
26/02/2013 11,800 0.00 ■■ 0.00 12,000 12,100 11,400 65,300 770,540,000
25/02/2013 11,800 0.70 ▲ 6.31 11,800 12,000 11,600 68,200 804,760,000
22/02/2013 11,100 0.40 ▲ 3.74 11,500 11,700 11,100 20,900 231,990,000
21/02/2013 10,700 -1.00 ▼ -8.55 11,700 12,000 10,700 64,300 688,010,000
20/02/2013 11,700 0.40 ▲ 3.54 11,200 11,700 11,200 47,600 556,920,000
19/02/2013 11,300 0.00 ■■ 0.00 11,300 11,300 11,200 20,600 232,780,000
18/02/2013 11,300 0.50 ▲ 4.63 11,000 11,300 10,900 26,700 301,710,000
08/02/2013 10,800 0.80 ▲ 8.00 10,300 10,800 10,300 21,200 228,960,000
07/02/2013 10,000 0.30 ▲ 3.09 10,400 10,400 9,700 12,400 124,000,000
06/02/2013 9,700 0.10 ▲ 1.04 9,700 9,700 9,600 6,900 66,930,000
05/02/2013 9,600 0.10 ▲ 1.05 9,700 9,700 9,500 18,300 175,680,000
04/02/2013 9,500 0.20 ▲ 2.15 9,300 9,500 9,300 28,300 268,850,000
01/02/2013 9,300 0.00 ■■ 0.00 9,200 9,300 9,200 11,000 102,300,000
31/01/2013 9,300 -0.10 ▼ -1.06 9,200 9,300 9,200 13,800 128,340,000
30/01/2013 9,400 0.10 ▲ 1.08 9,300 9,400 9,200 10,000 94,000,000
29/01/2013 9,300 0.10 ▲ 1.09 9,000 9,300 9,000 12,300 114,390,000
28/01/2013 9,200 0.20 ▲ 2.22 9,000 9,200 9,000 22,600 207,920,000
25/01/2013 9,000 -0.10 ▼ -1.10 8,900 9,100 8,800 17,000 153,000,000
24/01/2013 9,100 0.10 ▲ 1.11 9,000 9,100 9,000 1,200 10,920,000
23/01/2013 9,000 -0.10 ▼ -1.10 9,000 9,000 9,000 4,600 41,400,000
22/01/2013 9,100 0.00 ■■ 0.00 9,100 9,100 9,100 2,600 23,660,000
21/01/2013 9,100 0.10 ▲ 1.11 9,100 9,200 9,100 9,600 87,360,000
18/01/2013 9,000 0.00 ■■ 0.00 8,900 9,000 8,900 15,000 135,000,000
17/01/2013 9,000 -0.20 ▼ -2.17 8,900 9,000 8,900 7,000 63,000,000
16/01/2013 9,200 0.00 ■■ 0.00 8,800 9,200 8,800 19,400 178,480,000
15/01/2013 9,200 0.40 ▲ 4.55 9,000 9,200 9,000 5,100 46,920,000
14/01/2013 8,800 -0.20 ▼ -2.22 8,500 8,900 8,500 7,000 61,600,000
11/01/2013 9,000 0.10 ▲ 1.12 8,900 9,000 8,400 9,200 82,800,000
10/01/2013 8,900 0.00 ■■ 0.00 8,900 8,900 8,700 10,100 89,890,000
09/01/2013 8,900 -0.40 ▼ -4.30 9,300 9,600 8,900 13,900 123,710,000
08/01/2013 9,300 0.50 ▲ 5.68 8,800 9,400 8,800 56,800 528,240,000
07/01/2013 8,800 0.10 ▲ 1.15 8,900 9,000 8,700 12,400 109,120,000
04/01/2013 8,700 0.30 ▲ 3.57 8,500 8,700 8,500 5,300 46,110,000
03/01/2013 8,400 -0.30 ▼ -3.45 8,600 8,700 8,400 3,600 30,240,000
02/01/2013 8,700 0.50 ▲ 6.10 8,300 8,700 8,300 19,900 173,130,000
28/12/2012 8,200 0.00 ■■ 0.00 8,200 8,200 8,200 0 0
27/12/2012 8,200 -0.30 ▼ -3.53 8,200 8,200 8,200 100 820,000
26/12/2012 8,500 0.10 ▲ 1.19 8,100 8,500 8,100 2,700 22,950,000
25/12/2012 8,400 0.00 ■■ 0.00 8,400 8,400 8,400 0 0
24/12/2012 8,400 0.40 ▲ 5.00 7,800 8,400 7,800 3,200 26,880,000
21/12/2012 8,000 -0.10 ▼ -1.23 8,100 8,100 8,000 15,200 121,600,000
20/12/2012 8,100 -0.40 ▼ -4.71 8,200 8,200 8,100 5,700 46,170,000
19/12/2012 8,500 0.00 ■■ 0.00 8,500 8,500 8,200 31,200 265,200,000
18/12/2012 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 0 0
17/12/2012 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 0 0
14/12/2012 8,500 -0.10 ▼ -1.16 8,700 8,700 8,000 4,900 41,650,000
13/12/2012 8,600 0.00 ■■ 0.00 8,600 8,600 8,600 0 0
12/12/2012 8,600 0.10 ▲ 1.18 8,300 8,600 8,300 6,300 54,180,000
11/12/2012 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 0 0
10/12/2012 8,500 0.20 ▲ 2.41 8,600 8,600 8,300 4,200 35,700,000
07/12/2012 8,300 0.00 ■■ 0.00 8,300 8,300 8,300 0 0
06/12/2012 8,300 -0.40 ▼ -4.60 8,300 8,300 8,300 400 3,320,000
05/12/2012 8,700 0.20 ▲ 2.35 8,700 8,700 8,700 100 870,000
04/12/2012 8,500 0.00 ■■ 0.00 8,300 8,500 8,300 3,000 25,500,000
03/12/2012 8,500 0.00 ■■ 0.00 8,200 8,500 8,200 800 6,800,000
30/11/2012 8,500 0.20 ▲ 2.41 8,500 8,500 8,500 100 850,000
29/11/2012 8,300 0.00 ■■ 0.00 8,300 8,300 8,300 0 0
28/11/2012 8,300 -0.20 ▼ -2.35 8,800 8,800 8,200 18,300 151,890,000
27/11/2012 8,500 0.10 ▲ 1.19 8,300 8,500 8,300 1,100 9,350,000
26/11/2012 8,400 -0.20 ▼ -2.33 8,800 8,800 8,300 1,100 9,240,000
23/11/2012 8,600 -0.30 ▼ -3.37 8,300 8,600 8,300 1,200 10,320,000
22/11/2012 8,900 0.00 ■■ 0.00 8,900 8,900 8,900 0 0
21/11/2012 8,900 0.00 ■■ 0.00 8,900 8,900 8,900 0 0
20/11/2012 8,900 0.40 ▲ 4.71 8,900 8,900 8,900 100 890,000
19/11/2012 8,500 0.10 ▲ 1.19 8,300 8,500 8,300 1,700 14,450,000
16/11/2012 8,400 -0.10 ▼ -1.18 8,300 8,400 8,300 4,600 38,640,000
15/11/2012 8,500 -0.10 ▼ -1.16 8,500 8,500 8,500 100 850,000
14/11/2012 8,600 0.10 ▲ 1.18 8,600 8,600 8,600 100 860,000
13/11/2012 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 0 0
12/11/2012 8,500 0.20 ▲ 2.41 8,300 8,500 8,300 4,900 41,650,000
09/11/2012 8,300 0.00 ■■ 0.00 8,300 8,300 8,300 0 0
08/11/2012 8,300 0.00 ■■ 0.00 8,300 8,300 8,300 0 0
07/11/2012 8,300 0.10 ▲ 1.22 8,200 8,400 8,200 2,600 21,580,000
06/11/2012 8,200 -0.10 ▼ -1.20 8,200 8,200 8,200 2,900 23,780,000
05/11/2012 8,300 0.00 ■■ 0.00 8,300 8,300 8,300 1,000 8,300,000
02/11/2012 8,300 -0.30 ▼ -3.49 8,600 8,600 8,300 3,200 26,560,000
01/11/2012 8,600 0.00 ■■ 0.00 8,600 8,600 8,600 0 0
31/10/2012 8,600 0.00 ■■ 0.00 8,600 8,600 8,600 0 0
30/10/2012 8,600 0.00 ■■ 0.00 8,600 8,600 8,600 0 0
29/10/2012 8,600 0.00 ■■ 0.00 8,600 9,200 8,600 5,600 48,160,000
26/10/2012 8,600 0.10 ▲ 1.18 8,400 8,600 8,400 1,100 9,460,000
25/10/2012 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 0 0
24/10/2012 8,500 0.00 ■■ 0.00 8,300 8,500 8,300 3,500 29,750,000
23/10/2012 8,500 -0.20 ▼ -2.30 8,500 8,500 8,500 1,200 10,200,000
22/10/2012 8,700 0.10 ▲ 1.16 8,500 8,700 8,300 2,200 19,140,000
19/10/2012 8,600 0.00 ■■ 0.00 8,600 8,600 8,600 2,700 23,220,000
18/10/2012 8,600 -0.20 ▼ -2.27 8,600 8,700 8,600 1,400 12,040,000
17/10/2012 8,800 -0.10 ▼ -1.12 8,600 8,800 8,600 2,100 18,480,000
16/10/2012 8,900 0.30 ▲ 3.49 8,700 8,900 8,700 6,000 53,400,000
15/10/2012 8,600 0.10 ▲ 1.18 8,300 8,600 8,300 6,100 52,460,000
12/10/2012 8,500 -0.10 ▼ -1.16 8,600 8,600 8,500 13,000 110,500,000
11/10/2012 8,600 0.20 ▲ 2.38 8,600 8,700 8,400 13,400 115,240,000
10/10/2012 8,400 0.10 ▲ 1.20 8,000 8,400 8,000 3,800 31,920,000
09/10/2012 8,300 -0.10 ▼ -1.19 8,300 8,400 8,300 6,600 54,780,000
08/10/2012 8,400 0.20 ▲ 2.44 8,200 8,400 8,200 7,100 59,640,000
05/10/2012 8,200 0.10 ▲ 1.23 8,300 8,300 8,100 3,800 31,160,000
04/10/2012 8,100 -0.20 ▼ -2.41 8,600 8,600 8,000 13,300 107,730,000
03/10/2012 8,300 0.00 ■■ 0.00 8,000 8,500 8,000 1,400 11,620,000
02/10/2012 8,300 0.10 ▲ 1.22 8,600 8,600 8,000 10,200 84,660,000
01/10/2012 8,200 -0.10 ▼ -1.20 7,800 8,200 7,800 20,800 170,560,000
28/09/2012 8,300 -0.10 ▼ -1.19 8,000 8,300 8,000 9,400 78,020,000
27/09/2012 8,400 -0.10 ▼ -1.18 8,200 8,500 8,200 16,800 141,120,000
26/09/2012 8,500 0.20 ▲ 2.41 8,700 8,700 8,500 1,100 9,350,000
25/09/2012 8,300 -0.10 ▼ -1.19 8,400 8,400 8,300 8,600 71,380,000
24/09/2012 8,400 -0.30 ▼ -3.45 8,400 8,500 8,400 3,700 31,080,000
21/09/2012 8,700 -0.10 ▼ -1.14 8,400 8,700 8,400 7,600 66,120,000
20/09/2012 8,800 0.30 ▲ 3.53 8,800 8,800 8,800 100 880,000
19/09/2012 8,500 0.10 ▲ 1.19 8,400 8,500 8,400 5,200 44,200,000
18/09/2012 8,400 -0.40 ▼ -4.55 8,400 8,400 8,400 7,900 66,360,000
17/09/2012 8,800 0.10 ▲ 1.15 9,300 9,300 8,400 1,200 10,560,000
14/09/2012 8,700 0.30 ▲ 3.57 8,400 8,700 8,400 3,200 27,840,000
13/09/2012 8,400 0.20 ▲ 2.44 8,100 8,600 8,100 1,700 14,280,000
12/09/2012 8,200 -0.50 ▼ -5.75 8,300 8,300 8,200 2,400 19,680,000
11/09/2012 8,700 0.10 ▲ 1.16 8,300 8,700 8,300 3,800 33,060,000
10/09/2012 8,600 -0.30 ▼ -3.37 8,500 8,600 8,300 26,600 228,760,000
07/09/2012 8,900 0.00 ■■ 0.00 8,900 8,900 8,900 1,000 8,900,000
06/09/2012 8,900 -0.10 ▼ -1.11 8,800 8,900 8,800 9,100 80,990,000
05/09/2012 9,000 -0.10 ▼ -1.10 9,000 9,000 9,000 500 4,500,000
04/09/2012 9,100 0.10 ▲ 1.11 9,100 9,100 9,100 2,400 21,840,000
31/08/2012 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 0 0
30/08/2012 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 1,200 10,800,000
29/08/2012 9,000 0.20 ▲ 2.27 8,900 9,000 8,900 10,900 98,100,000
28/08/2012 8,800 -0.20 ▼ -2.22 8,700 8,800 8,700 7,000 61,600,000
27/08/2012 9,000 -0.20 ▼ -2.17 8,600 9,000 8,600 54,000 486,000,000
24/08/2012 9,200 0.50 ▲ 5.75 8,400 9,200 8,300 10,200 93,840,000
23/08/2012 8,700 -0.60 ▼ -6.45 8,700 8,700 8,700 44,100 383,670,000
22/08/2012 9,300 0.00 ■■ 0.00 9,000 9,300 9,000 700 6,510,000
21/08/2012 9,300 -0.60 ▼ -6.06 9,400 9,400 9,300 12,100 112,530,000
20/08/2012 9,900 0.10 ▲ 1.02 9,900 9,900 9,800 1,100 10,890,000
17/08/2012 9,800 -0.10 ▼ -1.01 9,500 9,900 9,500 4,700 46,060,000
16/08/2012 9,900 0.00 ■■ 0.00 9,900 9,900 9,900 1,000 9,900,000
15/08/2012 9,900 -0.10 ▼ -1.00 9,900 9,900 9,900 400 3,960,000
14/08/2012 10,000 0.00 ■■ 0.00 9,700 10,000 9,700 6,200 62,000,000
13/08/2012 10,000 -0.20 ▼ -1.96 9,600 10,000 9,600 1,100 11,000,000
10/08/2012 10,200 0.50 ▲ 5.15 9,600 10,300 9,600 13,100 133,620,000
09/08/2012 9,700 -0.30 ▼ -3.00 9,600 9,700 9,600 700 6,790,000
08/08/2012 10,000 0.10 ▲ 1.01 10,000 10,000 9,800 9,200 92,000,000
07/08/2012 9,900 0.10 ▲ 1.02 9,800 9,900 9,600 5,100 50,490,000
06/08/2012 9,800 0.20 ▲ 2.08 10,000 10,000 9,800 1,100 10,780,000
03/08/2012 9,600 -0.50 ▼ -4.95 10,100 10,100 9,600 2,300 22,080,000
02/08/2012 10,100 0.00 ■■ 0.00 10,000 10,100 9,700 900 9,090,000
01/08/2012 10,100 -0.20 ▼ -1.94 9,700 10,100 9,700 6,600 66,660,000
31/07/2012 10,300 0.30 ▲ 3.00 10,300 10,300 10,300 100 1,030,000
30/07/2012 10,000 0.20 ▲ 2.04 10,000 10,000 9,800 17,500 175,000,000
27/07/2012 9,800 -0.40 ▼ -3.92 9,900 10,100 9,800 7,100 69,580,000
26/07/2012 10,200 0.00 ■■ 0.00 10,200 10,200 10,200 100 1,020,000
25/07/2012 10,200 0.10 ▲ 0.99 10,200 10,200 9,900 2,600 26,520,000
24/07/2012 10,100 0.10 ▲ 1.00 10,000 10,500 10,000 19,300 194,930,000
23/07/2012 10,000 -0.20 ▼ -1.96 10,000 10,000 10,000 1,800 18,000,000
20/07/2012 10,200 -0.40 ▼ -3.77 10,800 10,800 10,200 8,900 90,780,000
19/07/2012 10,600 0.00 ■■ 0.00 10,300 10,700 10,200 24,700 261,820,000
18/07/2012 10,600 0.00 ■■ 0.00 10,100 10,600 10,000 21,500 227,900,000
17/07/2012 10,600 0.10 ▲ 0.95 10,000 10,600 9,800 6,000 63,600,000
16/07/2012 10,500 0.00 ■■ 0.00 10,000 10,500 10,000 1,800 18,900,000
13/07/2012 10,500 0.00 ■■ 0.00 10,500 10,600 10,500 4,100 43,050,000
12/07/2012 10,500 0.30 ▲ 2.94 10,500 10,500 10,500 100 1,050,000
11/07/2012 10,200 -0.10 ▼ -0.97 10,000 10,200 10,000 7,700 78,540,000
10/07/2012 10,300 -0.10 ▼ -0.96 9,800 10,300 9,800 1,200 12,360,000
09/07/2012 10,400 0.00 ■■ 0.00 10,400 10,400 10,400 0 0
06/07/2012 10,400 0.10 ▲ 0.97 10,000 10,400 9,900 3,400 35,360,000
05/07/2012 10,300 0.10 ▲ 0.98 10,100 10,300 9,800 9,500 97,850,000
04/07/2012 10,200 -0.10 ▼ -0.97 10,300 10,300 10,200 2,000 20,400,000
03/07/2012 10,300 -0.20 ▼ -1.90 10,400 10,500 10,100 10,600 109,180,000
02/07/2012 10,500 0.10 ▲ 0.96 10,500 10,500 10,500 100 1,050,000
29/06/2012 10,400 0.10 ▲ 0.97 10,400 10,400 10,100 1,500 15,600,000
28/06/2012 10,300 0.00 ■■ 0.00 10,200 10,300 10,000 6,100 62,830,000
27/06/2012 10,300 0.20 ▲ 1.98 10,500 10,500 10,100 1,700 17,510,000
26/06/2012 10,100 -0.40 ▼ -3.81 10,100 10,400 10,100 10,900 110,090,000
25/06/2012 10,500 0.00 ■■ 0.00 10,400 10,500 10,200 18,300 192,150,000
22/06/2012 10,500 -0.10 ▼ -0.94 10,400 10,500 10,300 8,100 85,050,000
21/06/2012 10,600 -0.10 ▼ -0.93 10,500 10,600 10,400 2,100 22,260,000
20/06/2012 10,700 0.10 ▲ 0.94 10,600 10,700 10,500 3,100 33,170,000
19/06/2012 10,600 -0.30 ▼ -2.75 10,800 10,800 10,500 6,700 71,020,000
18/06/2012 10,900 0.00 ■■ 0.00 10,600 10,900 10,600 14,700 160,230,000
15/06/2012 10,900 0.10 ▲ 0.93 10,800 10,900 10,500 10,300 112,270,000
14/06/2012 10,800 -0.10 ▼ -0.92 10,600 10,800 10,600 3,200 34,560,000
13/06/2012 10,900 0.30 ▲ 2.83 10,500 10,900 10,500 5,100 55,590,000
12/06/2012 10,600 -0.40 ▼ -3.64 10,600 10,600 10,600 4,100 43,460,000
11/06/2012 11,000 0.20 ▲ 1.85 10,800 11,000 10,800 15,200 167,200,000
08/06/2012 10,800 -0.60 ▼ -5.26 11,100 11,100 10,700 19,900 214,920,000
07/06/2012 11,400 0.60 ▲ 5.56 10,900 11,400 10,900 27,600 314,640,000
06/06/2012 10,800 0.10 ▲ 0.93 10,800 10,800 10,500 11,200 120,960,000
05/06/2012 10,700 0.40 ▲ 3.88 10,700 10,700 10,300 8,300 88,810,000
04/06/2012 10,300 -0.30 ▼ -2.83 10,500 10,500 10,100 17,800 183,340,000
01/06/2012 10,600 0.00 ■■ 0.00 10,800 10,800 10,400 9,900 104,940,000
31/05/2012 10,600 -0.30 ▼ -2.75 10,700 10,700 10,400 10,900 115,540,000
30/05/2012 10,900 0.20 ▲ 1.87 10,900 11,000 10,800 8,400 91,560,000
29/05/2012 10,700 -0.10 ▼ -0.93 10,700 10,800 10,500 8,300 88,810,000
28/05/2012 10,800 -0.30 ▼ -2.70 11,700 11,700 10,700 12,200 131,760,000
25/05/2012 11,100 0.10 ▲ 0.91 10,600 11,100 10,400 41,800 463,980,000
24/05/2012 11,000 0.40 ▲ 3.77 10,800 11,000 10,300 30,400 334,400,000
23/05/2012 10,600 -0.80 ▼ -7.02 10,700 10,800 10,600 29,200 309,520,000
22/05/2012 11,400 0.10 ▲ 0.88 11,300 11,400 11,000 19,900 226,860,000
21/05/2012 11,300 0.70 ▲ 6.60 10,600 11,300 10,600 28,100 317,530,000
18/05/2012 10,600 -0.50 ▼ -4.50 10,900 11,000 10,500 81,600 864,960,000
17/05/2012 11,100 -0.40 ▼ -3.48 11,500 11,600 11,100 21,800 241,980,000
16/05/2012 11,500 0.40 ▲ 3.60 11,200 11,500 11,100 42,300 486,450,000
15/05/2012 11,100 -0.80 ▼ -6.72 11,200 12,200 11,100 79,700 884,670,000
14/05/2012 11,900 -0.80 ▼ -6.30 12,200 12,500 11,900 86,800 1,032,920,000
11/05/2012 12,700 0.00 ■■ 0.00 12,800 12,900 12,500 42,400 538,480,000
10/05/2012 12,700 -0.50 ▼ -3.79 13,000 13,100 12,700 61,200 777,240,000
09/05/2012 13,200 0.20 ▲ 1.54 13,000 13,300 12,700 85,700 1,131,240,000
08/05/2012 13,000 -0.70 ▼ -5.11 13,500 13,600 12,900 94,400 1,227,200,000
07/05/2012 13,700 0.80 ▲ 6.20 13,400 13,900 13,300 106,000 1,452,200,000
04/05/2012 12,900 0.50 ▲ 4.03 12,500 13,200 12,400 180,000 2,322,000,000
03/05/2012 12,400 -0.10 ▼ -0.80 12,200 12,400 12,000 43,300 536,920,000
02/05/2012 12,500 -0.20 ▼ -1.57 12,700 12,700 12,000 89,300 1,116,250,000
27/04/2012 12,700 -0.20 ▼ -1.55 12,800 12,900 12,500 41,900 532,130,000
26/04/2012 12,900 0.80 ▲ 6.61 12,900 12,900 12,200 298,500 3,850,650,000
25/04/2012 12,100 0.60 ▲ 5.22 12,000 12,100 11,900 53,100 642,510,000
24/04/2012 11,500 0.00 ■■ 0.00 11,400 11,500 11,200 34,200 393,300,000
23/04/2012 11,500 -0.10 ▼ -0.86 11,300 11,500 11,200 9,400 108,100,000
20/04/2012 11,600 -0.30 ▼ -2.52 11,800 11,800 11,400 26,100 302,760,000
19/04/2012 11,900 0.10 ▲ 0.85 11,500 11,900 11,200 56,700 674,730,000
18/04/2012 11,800 0.00 ■■ 0.00 11,800 12,000 11,700 73,000 861,400,000
17/04/2012 11,800 -0.20 ▼ -1.67 12,000 12,000 11,700 94,800 1,118,640,000
16/04/2012 12,000 0.30 ▲ 2.56 11,500 12,000 11,400 71,600 859,200,000
13/04/2012 11,700 -0.30 ▼ -2.50 12,200 12,200 11,300 45,100 527,670,000
12/04/2012 12,000 0.60 ▲ 5.26 11,800 12,000 11,600 111,500 1,338,000,000
11/04/2012 11,400 0.70 ▲ 6.54 11,000 11,400 11,000 48,800 556,320,000
10/04/2012 10,700 -0.20 ▼ -1.83 11,000 11,100 10,700 56,800 607,760,000
09/04/2012 10,900 0.60 ▲ 5.83 10,300 10,900 10,300 40,100 437,090,000
06/04/2012 10,300 -0.10 ▼ -0.96 10,400 10,400 10,100 24,500 252,350,000
05/04/2012 10,400 0.30 ▲ 2.97 10,200 10,400 9,900 40,400 420,160,000
04/04/2012 10,100 -0.60 ▼ -5.61 10,600 10,800 10,100 45,000 454,500,000
03/04/2012 10,700 0.00 ■■ 0.00 10,600 10,700 10,100 28,700 307,090,000
30/03/2012 10,700 -0.80 ▼ -6.96 11,000 11,000 10,700 77,100 824,970,000
29/03/2012 11,500 -0.40 ▼ -3.36 12,300 12,300 11,200 29,000 333,500,000
28/03/2012 11,900 -0.10 ▼ -0.83 11,900 12,300 11,500 61,700 734,230,000
27/03/2012 14,200 -0.60 ▼ -4.05 14,800 14,900 14,000 111,900 1,588,980,000
26/03/2012 14,800 0.60 ▲ 4.23 14,500 15,000 14,100 173,800 2,572,240,000
23/03/2012 14,200 0.20 ▲ 1.43 14,000 14,300 14,000 114,200 1,621,640,000
22/03/2012 14,000 0.10 ▲ 0.72 13,900 14,100 13,700 138,900 1,944,600,000
21/03/2012 13,900 0.50 ▲ 3.73 13,500 14,000 13,300 151,200 2,101,680,000
20/03/2012 13,400 -0.10 ▼ -0.74 13,500 13,500 13,100 155,500 2,083,700,000
19/03/2012 13,500 0.10 ▲ 0.75 13,800 13,800 13,400 54,400 734,400,000
16/03/2012 13,400 0.30 ▲ 2.29 13,800 13,800 13,300 105,100 1,408,340,000
15/03/2012 13,100 0.70 ▲ 5.65 13,200 13,200 12,600 355,900 4,662,290,000
14/03/2012 12,400 0.80 ▲ 6.90 12,400 12,400 12,400 283,900 3,520,360,000
13/03/2012 11,600 0.70 ▲ 6.42 11,600 11,600 11,600 28,600 331,760,000
12/03/2012 10,900 0.70 ▲ 6.86 10,900 10,900 10,900 2,700 29,430,000
09/03/2012 10,200 0.20 ▲ 2.00 10,100 10,300 10,100 18,200 185,640,000
08/03/2012 10,000 -0.60 ▼ -5.66 10,000 10,300 10,000 45,600 456,000,000
07/03/2012 10,600 -0.10 ▼ -0.93 10,700 10,700 10,400 42,500 450,500,000
06/03/2012 10,700 -0.30 ▼ -2.73 11,200 11,700 10,700 43,800 468,660,000
05/03/2012 11,000 0.70 ▲ 6.80 10,800 11,000 10,600 34,900 383,900,000
02/03/2012 10,300 0.20 ▲ 1.98 10,400 10,400 10,200 51,600 531,480,000
01/03/2012 10,100 0.10 ▲ 1.00 9,900 10,300 9,800 30,900 312,090,000
29/02/2012 10,000 0.10 ▲ 1.01 9,800 10,000 9,800 22,200 222,000,000
28/02/2012 9,900 -0.50 ▼ -4.81 10,100 10,200 9,900 43,100 426,690,000
27/02/2012 10,400 0.40 ▲ 4.00 10,200 10,500 10,000 39,100 406,640,000
24/02/2012 10,000 -0.10 ▼ -0.99 10,000 10,500 10,000 9,200 92,000,000
23/02/2012 10,100 0.40 ▲ 4.12 10,000 10,100 9,800 64,300 649,430,000
22/02/2012 9,700 0.30 ▲ 3.19 9,400 9,800 9,400 19,000 184,300,000
21/02/2012 9,400 -0.20 ▼ -2.08 9,600 9,600 9,400 13,700 128,780,000
20/02/2012 9,600 0.60 ▲ 6.67 9,500 9,600 9,200 28,300 271,680,000
17/02/2012 9,000 0.20 ▲ 2.27 9,100 9,100 9,000 25,700 231,300,000
16/02/2012 8,800 -0.20 ▼ -2.22 8,900 8,900 8,800 6,600 58,080,000
15/02/2012 9,000 -0.10 ▼ -1.10 8,900 9,000 8,900 3,400 30,600,000
14/02/2012 9,100 0.30 ▲ 3.41 8,900 9,100 8,900 7,800 70,980,000
13/02/2012 8,800 -0.20 ▼ -2.22 9,000 9,000 8,700 32,000 281,600,000
10/02/2012 9,000 -0.10 ▼ -1.10 9,100 9,100 8,900 20,000 180,000,000
09/02/2012 9,100 -0.20 ▼ -2.15 9,200 9,300 9,100 9,100 82,810,000
08/02/2012 9,300 0.10 ▲ 1.09 9,500 9,600 9,200 17,100 159,030,000
07/02/2012 9,200 0.20 ▲ 2.22 9,000 9,200 9,000 7,800 71,760,000
06/02/2012 9,000 -0.30 ▼ -3.23 9,000 9,000 9,000 5,500 49,500,000
03/02/2012 9,300 -0.20 ▼ -2.11 9,800 9,800 9,300 19,800 184,140,000
02/02/2012 9,500 0.40 ▲ 4.40 8,900 9,500 8,900 21,400 203,300,000
01/02/2012 9,100 -0.10 ▼ -1.09 9,200 9,300 8,900 10,200 92,820,000
31/01/2012 9,200 0.30 ▲ 3.37 9,400 9,400 9,000 14,000 128,800,000
30/01/2012 8,900 0.30 ▲ 3.49 8,900 9,000 8,900 1,600 14,240,000
20/01/2012 8,600 -0.20 ▼ -2.27 8,600 8,600 8,600 9,600 82,560,000
19/01/2012 8,800 0.40 ▲ 4.76 8,600 8,800 8,500 13,300 117,040,000
18/01/2012 8,400 0.10 ▲ 1.20 8,400 8,400 8,400 2,200 18,480,000
17/01/2012 8,300 -0.20 ▼ -2.35 8,500 8,500 8,300 4,000 33,200,000
16/01/2012 8,500 0.20 ▲ 2.41 8,200 8,700 8,200 15,700 133,450,000
13/01/2012 8,300 0.00 ■■ 0.00 8,000 8,400 8,000 55,400 459,820,000
12/01/2012 8,300 -0.30 ▼ -3.49 8,400 8,500 8,200 73,000 605,900,000
11/01/2012 8,600 0.00 ■■ 0.00 8,700 8,700 8,500 16,700 143,620,000
10/01/2012 8,600 0.30 ▲ 3.61 8,300 8,600 8,300 6,400 55,040,000
09/01/2012 8,300 0.00 ■■ 0.00 8,200 8,500 8,200 10,200 84,660,000
06/01/2012 8,300 0.00 ■■ 0.00 8,300 8,300 8,300 0 0
05/01/2012 8,300 -0.10 ▼ -1.19 8,300 8,400 8,300 4,800 39,840,000
04/01/2012 8,400 0.00 ■■ 0.00 8,300 8,400 8,300 3,800 31,920,000
03/01/2012 8,400 0.10 ▲ 1.20 8,300 8,400 8,300 7,700 64,680,000
30/12/2011 8,300 -0.10 ▼ -1.19 8,700 8,700 8,300 5,100 42,330,000
29/12/2011 8,400 0.10 ▲ 1.20 8,300 8,400 8,300 6,900 57,960,000
28/12/2011 8,300 -0.10 ▼ -1.19 8,300 8,300 8,300 23,500 195,050,000
27/12/2011 8,400 -0.30 ▼ -3.45 8,400 8,400 8,300 30,900 259,560,000
26/12/2011 8,700 0.10 ▲ 1.16 8,400 8,700 8,400 11,600 100,920,000
23/12/2011 8,600 -0.30 ▼ -3.37 8,800 8,800 8,600 11,100 95,460,000
22/12/2011 8,900 0.00 ■■ 0.00 8,900 8,900 8,800 37,600 334,640,000
21/12/2011 8,900 0.00 ■■ 0.00 9,000 9,000 8,900 4,100 36,490,000
20/12/2011 8,900 -0.60 ▼ -6.32 9,100 9,100 8,900 71,800 639,020,000
19/12/2011 9,500 0.10 ▲ 1.06 9,500 9,500 9,500 0 0
16/12/2011 9,400 0.60 ▲ 6.82 9,500 9,500 9,400 2,500 23,500,000
15/12/2011 8,800 -0.20 ▼ -2.22 9,000 9,000 8,800 23,100 203,280,000
14/12/2011 9,000 -0.40 ▼ -4.26 9,200 9,300 9,000 14,500 130,500,000
13/12/2011 9,400 0.00 ■■ 0.00 9,400 9,400 9,300 19,800 186,120,000
12/12/2011 9,400 0.00 ■■ 0.00 9,400 9,400 9,300 24,400 229,360,000
09/12/2011 9,400 -0.40 ▼ -4.08 9,400 9,600 9,400 5,600 52,640,000
08/12/2011 9,800 0.00 ■■ 0.00 9,800 9,800 9,800 400 3,920,000
07/12/2011 9,800 0.20 ▲ 2.08 9,500 9,900 9,500 400 3,920,000
06/12/2011 9,600 -0.30 ▼ -3.03 10,100 10,100 9,600 3,800 36,480,000
05/12/2011 9,900 0.50 ▲ 5.32 9,900 9,900 9,900 6,600 65,340,000
02/12/2011 9,400 0.00 ■■ 0.00 9,200 9,400 9,200 6,200 58,280,000
01/12/2011 9,400 0.10 ▲ 1.08 9,400 9,400 9,200 12,000 112,800,000
30/11/2011 9,300 0.00 ■■ 0.00 9,300 9,300 9,300 11,400 106,020,000
29/11/2011 9,300 -0.10 ▼ -1.06 9,400 9,400 9,300 12,300 114,390,000
28/11/2011 9,400 0.00 ■■ 0.00 9,400 9,400 9,400 5,200 48,880,000
25/11/2011 9,400 -0.20 ▼ -2.08 9,200 9,400 9,200 11,700 109,980,000
24/11/2011 9,600 -0.10 ▼ -1.03 9,600 9,600 9,600 0 0
23/11/2011 9,700 0.40 ▲ 4.30 9,500 9,700 9,500 1,600 15,520,000
22/11/2011 9,300 -0.10 ▼ -1.06 9,000 9,400 9,000 15,900 147,870,000
21/11/2011 9,400 -0.10 ▼ -1.05 9,200 9,400 9,200 10,400 97,760,000
18/11/2011 9,500 0.00 ■■ 0.00 9,400 9,500 9,400 4,600 43,700,000
17/11/2011 9,500 -0.20 ▼ -2.06 9,400 9,600 9,400 19,400 184,300,000
16/11/2011 9,700 0.20 ▲ 2.11 9,200 9,800 9,200 19,400 188,180,000
15/11/2011 9,500 -0.10 ▼ -1.04 9,000 9,600 9,000 30,300 287,850,000
14/11/2011 9,600 -0.60 ▼ -5.88 10,000 10,000 9,600 79,000 758,400,000
11/11/2011 10,200 -0.20 ▼ -1.92 10,400 10,400 10,100 4,200 42,840,000
10/11/2011 10,400 -0.60 ▼ -5.45 10,600 10,600 10,400 62,100 645,840,000
09/11/2011 11,000 -0.30 ▼ -2.65 11,700 11,700 10,800 9,700 106,700,000
08/11/2011 11,300 0.50 ▲ 4.63 11,400 11,400 11,300 9,100 102,830,000
07/11/2011 10,800 -0.30 ▼ -2.70 11,100 11,100 10,700 27,300 294,840,000
04/11/2011 11,100 -0.10 ▼ -0.89 11,600 11,600 11,100 12,500 138,750,000
03/11/2011 11,200 0.10 ▲ 0.90 11,600 11,600 11,200 5,000 56,000,000
02/11/2011 11,100 -0.40 ▼ -3.48 11,200 11,300 11,100 20,500 227,550,000
01/11/2011 11,500 0.00 ■■ 0.00 11,000 11,900 11,000 16,300 187,450,000
31/10/2011 11,500 -0.70 ▼ -5.74 12,500 12,500 11,500 28,700 330,050,000
28/10/2011 12,200 0.60 ▲ 5.17 11,700 12,300 11,700 45,100 550,220,000
27/10/2011 11,600 -0.10 ▼ -0.85 11,700 11,700 11,600 7,600 88,160,000
26/10/2011 11,700 -0.10 ▼ -0.85 11,500 11,700 11,500 7,000 81,900,000
25/10/2011 11,800 -0.20 ▼ -1.67 11,500 11,800 11,500 8,000 94,400,000
24/10/2011 12,000 0.10 ▲ 0.84 12,500 12,500 11,900 7,900 94,800,000
21/10/2011 11,900 0.30 ▲ 2.59 11,500 12,100 11,500 15,900 189,210,000
20/10/2011 11,600 -0.10 ▼ -0.85 11,800 11,800 11,600 15,000 174,000,000
19/10/2011 11,700 0.10 ▲ 0.86 11,700 11,700 11,400 23,800 278,460,000
18/10/2011 11,600 -0.10 ▼ -0.85 11,700 11,700 11,600 1,000 11,600,000
17/10/2011 11,700 0.00 ■■ 0.00 11,700 11,700 11,700 1,000 11,700,000
14/10/2011 11,700 0.00 ■■ 0.00 11,700 12,000 11,700 17,000 198,900,000
13/10/2011 11,700 0.00 ■■ 0.00 11,700 11,900 11,500 12,700 148,590,000
12/10/2011 11,700 -0.30 ▼ -2.50 11,800 11,900 11,200 17,800 208,260,000
11/10/2011 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 10,200 122,400,000
10/10/2011 12,000 -0.20 ▼ -1.64 12,800 12,800 11,900 6,600 79,200,000
07/10/2011 12,200 -0.30 ▼ -2.40 12,400 12,400 12,200 3,000 36,600,000
06/10/2011 12,500 0.60 ▲ 5.04 12,500 12,500 12,100 11,700 146,250,000
05/10/2011 11,900 -0.20 ▼ -1.65 12,100 12,200 11,900 19,000 226,100,000
04/10/2011 12,100 0.00 ■■ 0.00 12,300 12,300 11,900 9,000 108,900,000
03/10/2011 12,100 -0.40 ▼ -3.20 12,300 12,300 12,000 22,500 272,250,000
30/09/2011 12,500 0.00 ■■ 0.00 12,700 12,700 12,500 4,100 51,250,000
29/09/2011 12,500 -0.20 ▼ -1.57 12,700 12,700 12,300 27,400 342,500,000
28/09/2011 12,700 0.00 ■■ 0.00 12,700 13,100 12,600 14,200 180,340,000
27/09/2011 12,700 -0.10 ▼ -0.78 12,800 12,900 12,600 31,000 393,700,000
26/09/2011 12,800 -0.30 ▼ -2.29 13,500 13,500 12,800 8,600 110,080,000
23/09/2011 13,100 0.20 ▲ 1.55 12,800 13,200 12,700 45,100 590,810,000
22/09/2011 12,900 0.00 ■■ 0.00 12,700 12,900 12,700 32,500 419,250,000
21/09/2011 12,900 0.10 ▲ 0.78 12,900 12,900 12,600 20,200 260,580,000
20/09/2011 12,800 -0.40 ▼ -3.03 13,300 13,300 12,700 20,400 261,120,000
19/09/2011 13,200 0.40 ▲ 3.12 12,900 13,300 12,900 23,100 304,920,000
16/09/2011 12,800 -0.60 ▼ -4.48 12,700 13,700 12,700 76,900 984,320,000
15/09/2011 13,400 0.00 ■■ 0.00 14,000 14,000 13,100 44,200 592,280,000
14/09/2011 13,400 -0.90 ▼ -6.29 15,200 15,200 13,400 92,400 1,238,160,000
13/09/2011 14,300 0.10 ▲ 0.70 13,900 14,700 13,900 105,200 1,504,360,000
12/09/2011 14,200 0.80 ▲ 5.97 13,500 14,300 13,400 133,800 1,899,960,000
09/09/2011 13,400 0.10 ▲ 0.75 13,600 13,600 13,300 51,100 684,740,000
08/09/2011 13,300 0.20 ▲ 1.53 13,600 13,800 13,300 76,300 1,014,790,000
07/09/2011 13,100 0.80 ▲ 6.50 12,700 13,100 12,700 117,100 1,534,010,000
06/09/2011 12,300 -0.10 ▼ -0.81 12,500 12,500 12,200 13,700 168,510,000
05/09/2011 12,400 -0.60 ▼ -4.62 13,000 13,000 12,400 23,400 290,160,000
01/09/2011 13,000 0.20 ▲ 1.56 13,000 13,200 12,900 37,700 490,100,000
31/08/2011 12,800 -0.10 ▼ -0.78 12,800 13,200 12,800 75,800 970,240,000
30/08/2011 12,900 -0.10 ▼ -0.77 13,200 13,500 12,800 66,200 853,980,000
29/08/2011 13,000 0.60 ▲ 4.84 12,900 13,100 12,400 56,300 731,900,000
26/08/2011 12,400 -0.40 ▼ -3.12 12,700 12,700 12,400 11,200 138,880,000
25/08/2011 12,800 0.20 ▲ 1.59 12,800 13,000 12,500 69,700 892,160,000
24/08/2011 14,800 0.10 ▲ 0.68 15,000 15,200 14,700 107,500 1,591,000,000
23/08/2011 14,700 -0.40 ▼ -2.65 15,200 15,600 14,600 87,300 1,283,310,000
22/08/2011 15,100 0.90 ▲ 6.34 14,500 15,200 14,500 100,000 1,510,000,000
19/08/2011 14,200 -0.60 ▼ -4.05 14,200 14,600 14,200 71,700 1,018,140,000
18/08/2011 14,800 0.80 ▲ 5.71 14,900 14,900 14,500 137,100 2,029,080,000
17/08/2011 14,000 0.80 ▲ 6.06 14,000 14,000 14,000 102,700 1,437,800,000
16/08/2011 13,200 0.30 ▲ 2.33 12,800 13,300 12,800 44,300 584,760,000
15/08/2011 12,900 0.30 ▲ 2.38 12,500 13,000 12,500 11,400 147,060,000
12/08/2011 12,600 0.50 ▲ 4.13 12,500 12,600 12,200 27,500 346,500,000
11/08/2011 12,100 -0.30 ▼ -2.42 11,500 12,100 11,500 20,600 249,260,000
10/08/2011 12,400 0.40 ▲ 3.33 12,200 12,400 12,100 9,800 121,520,000
09/08/2011 12,000 -0.50 ▼ -4.00 11,900 12,000 11,800 69,800 837,600,000
08/08/2011 12,500 -0.40 ▼ -3.10 12,900 12,900 12,500 8,000 100,000,000
05/08/2011 12,900 -0.10 ▼ -0.77 12,900 13,000 12,600 2,700 34,830,000
04/08/2011 13,000 0.40 ▲ 3.17 13,100 13,100 12,200 26,900 349,700,000
03/08/2011 12,600 0.20 ▲ 1.61 12,100 12,600 12,100 19,300 243,180,000
02/08/2011 12,400 -0.60 ▼ -4.62 12,400 12,900 12,300 39,300 487,320,000
01/08/2011 13,000 -0.20 ▼ -1.52 13,000 13,000 12,800 14,100 183,300,000
29/07/2011 13,200 -0.20 ▼ -1.49 13,200 13,500 13,000 19,700 260,040,000
28/07/2011 13,400 0.00 ■■ 0.00 13,400 13,600 13,300 33,200 444,880,000
27/07/2011 13,400 -0.10 ▼ -0.74 13,500 13,500 13,400 24,000 321,600,000
26/07/2011 13,500 0.00 ■■ 0.00 13,500 13,500 13,400 28,600 386,100,000
25/07/2011 13,500 -0.20 ▼ -1.46 13,600 13,600 13,500 20,400 275,400,000
22/07/2011 13,700 0.30 ▲ 2.24 13,700 13,700 13,700 100 1,370,000
21/07/2011 13,400 -0.40 ▼ -2.90 13,900 13,900 13,400 28,000 375,200,000
20/07/2011 13,800 0.40 ▲ 2.99 13,900 13,900 13,500 8,700 120,060,000
19/07/2011 13,400 0.00 ■■ 0.00 13,300 13,500 13,200 8,500 113,900,000
18/07/2011 13,400 0.20 ▲ 1.52 13,100 13,400 13,100 9,000 120,600,000
15/07/2011 13,200 0.20 ▲ 1.54 13,200 13,300 13,200 25,600 337,920,000
14/07/2011 13,000 -0.80 ▼ -5.80 13,900 13,900 13,000 5,200 67,600,000
13/07/2011 13,800 0.00 ■■ 0.00 13,400 14,000 13,400 12,700 175,260,000
12/07/2011 13,800 0.20 ▲ 1.47 13,900 14,000 13,200 40,200 554,760,000
11/07/2011 13,600 0.00 ■■ 0.00 13,900 14,000 13,600 5,300 72,080,000
08/07/2011 13,600 -0.30 ▼ -2.16 14,300 14,300 13,500 36,400 495,040,000
07/07/2011 13,900 0.10 ▲ 0.72 14,500 14,500 13,800 5,700 79,230,000
06/07/2011 13,800 -0.60 ▼ -4.17 14,600 14,700 13,700 59,800 825,240,000
05/07/2011 14,400 0.70 ▲ 5.11 14,500 14,500 14,000 40,200 578,880,000
04/07/2011 13,700 -0.30 ▼ -2.14 13,600 13,800 13,600 8,400 115,080,000
01/07/2011 14,000 -0.50 ▼ -3.45 14,300 14,300 13,800 44,000 616,000,000
30/06/2011 14,500 0.10 ▲ 0.69 15,100 15,100 14,300 80,600 1,168,700,000
29/06/2011 14,400 0.90 ▲ 6.67 14,000 14,400 13,600 64,200 924,480,000
28/06/2011 13,500 -0.40 ▼ -2.88 13,700 13,700 13,500 18,200 245,700,000
27/06/2011 13,900 0.20 ▲ 1.46 14,200 14,200 13,900 17,000 236,300,000
24/06/2011 13,700 0.10 ▲ 0.74 13,600 14,000 13,600 13,100 179,470,000
23/06/2011 13,600 -0.40 ▼ -2.86 14,000 14,000 13,500 12,200 165,920,000
22/06/2011 14,000 0.10 ▲ 0.72 14,300 14,300 13,900 27,300 382,200,000
21/06/2011 13,900 -0.30 ▼ -2.11 14,100 14,100 13,000 52,900 735,310,000
20/06/2011 14,200 0.70 ▲ 5.19 13,500 14,400 13,200 13,000 184,600,000
17/06/2011 13,500 -0.60 ▼ -4.26 13,900 13,900 13,400 63,200 853,200,000
16/06/2011 14,100 -0.20 ▼ -1.40 14,300 14,900 14,000 34,800 490,680,000
15/06/2011 14,300 -0.70 ▼ -4.67 14,600 14,600 14,300 45,200 646,360,000
14/06/2011 15,000 -0.90 ▼ -5.66 15,800 16,200 14,700 38,200 573,000,000
13/06/2011 15,900 0.90 ▲ 6.00 14,500 16,000 14,500 106,700 1,696,530,000
10/06/2011 15,000 0.40 ▲ 2.74 15,400 15,500 14,800 97,800 1,467,000,000
09/06/2011 14,600 0.50 ▲ 3.55 14,500 14,800 14,400 19,600 286,160,000
08/06/2011 14,100 -0.80 ▼ -5.37 14,400 14,900 14,100 39,500 556,950,000
07/06/2011 14,900 0.80 ▲ 5.67 14,800 14,900 14,700 51,300 764,370,000
06/06/2011 14,100 -0.10 ▼ -0.70 14,200 14,200 14,000 18,800 265,080,000
03/06/2011 14,200 -0.10 ▼ -0.70 15,100 15,100 14,000 79,000 1,121,800,000
02/06/2011 14,300 0.90 ▲ 6.72 14,200 14,300 14,000 33,500 479,050,000
01/06/2011 13,400 0.80 ▲ 6.35 13,000 13,400 13,000 61,900 829,460,000
31/05/2011 12,600 0.10 ▲ 0.80 12,600 12,600 12,600 11,000 138,600,000
30/05/2011 12,500 -0.20 ▼ -1.57 12,500 12,500 12,200 18,400 230,000,000
27/05/2011 12,700 0.20 ▲ 1.60 12,700 12,700 12,700 15,900 201,930,000
26/05/2011 12,500 0.20 ▲ 1.63 11,600 12,700 11,500 62,500 781,250,000
25/05/2011 12,300 -0.80 ▼ -6.11 12,300 12,400 12,300 84,100 1,034,430,000
24/05/2011 13,100 -0.90 ▼ -6.43 13,600 13,600 13,100 82,400 1,079,440,000
23/05/2011 14,000 -0.50 ▼ -3.45 14,600 14,600 13,800 35,800 501,200,000
20/05/2011 14,500 -0.40 ▼ -2.68 14,500 14,700 14,500 39,600 574,200,000
19/05/2011 14,900 0.20 ▲ 1.36 14,600 14,900 14,500 49,700 740,530,000
18/05/2011 14,700 -0.20 ▼ -1.34 14,300 14,800 14,300 27,100 398,370,000
17/05/2011 14,900 -0.10 ▼ -0.67 14,800 14,900 14,700 19,300 287,570,000
16/05/2011 15,000 -0.50 ▼ -3.23 14,500 15,300 14,500 37,300 559,500,000
13/05/2011 15,500 -0.10 ▼ -0.64 15,500 16,000 15,500 9,200 142,600,000
12/05/2011 15,600 0.00 ■■ 0.00 15,700 16,000 15,500 6,900 107,640,000
11/05/2011 15,600 -0.50 ▼ -3.11 16,500 16,500 15,600 30,100 469,560,000
10/05/2011 16,100 0.80 ▲ 5.23 15,800 16,200 15,300 131,700 2,120,370,000
09/05/2011 15,300 -0.10 ▼ -0.65 15,000 15,400 15,000 16,200 247,860,000
06/05/2011 15,400 0.20 ▲ 1.32 15,100 15,400 15,100 38,900 599,060,000
05/05/2011 15,200 0.00 ■■ 0.00 15,100 15,200 14,600 6,600 100,320,000
04/05/2011 15,200 -0.40 ▼ -2.56 15,400 15,400 15,000 8,300 126,160,000
29/04/2011 15,600 0.30 ▲ 1.96 15,500 15,600 15,300 32,600 508,560,000
28/04/2011 15,300 0.10 ▲ 0.66 15,700 15,700 15,200 34,200 523,260,000
27/04/2011 15,200 0.00 ■■ 0.00 15,100 15,200 15,000 5,800 88,160,000
26/04/2011 15,200 -0.50 ▼ -3.18 15,500 15,500 15,000 30,500 463,600,000
25/04/2011 15,700 0.50 ▲ 3.29 15,500 15,700 15,300 21,000 329,700,000
22/04/2011 15,200 0.30 ▲ 2.01 15,000 15,200 14,600 52,600 799,520,000
21/04/2011 14,900 -0.10 ▼ -0.67 15,100 15,100 14,900 31,500 469,350,000
20/04/2011 15,000 0.00 ■■ 0.00 14,900 15,400 14,900 46,500 697,500,000
19/04/2011 15,000 -0.10 ▼ -0.66 15,000 15,300 14,600 26,800 402,000,000
18/04/2011 15,100 -1.20 ▼ -7.36 16,000 16,000 15,100 39,800 600,980,000
15/04/2011 16,300 -0.10 ▼ -0.61 16,100 16,400 16,000 48,600 792,180,000
14/04/2011 16,400 -0.10 ▼ -0.61 16,400 16,700 16,300 38,400 629,760,000
13/04/2011 16,500 -0.10 ▼ -0.60 16,500 16,700 16,500 31,800 524,700,000
08/04/2011 16,600 0.10 ▲ 0.61 16,200 16,700 16,200 36,500 605,900,000
07/04/2011 16,500 -0.40 ▼ -2.37 16,500 16,800 16,000 20,800 343,200,000
06/04/2011 16,900 0.40 ▲ 2.42 16,600 17,000 16,500 49,600 838,240,000
05/04/2011 16,500 0.40 ▲ 2.48 16,500 16,600 16,200 45,000 742,500,000
04/04/2011 16,100 -0.60 ▼ -3.59 16,400 16,400 16,100 19,800 318,780,000
01/04/2011 16,700 0.40 ▲ 2.45 16,200 17,000 16,100 48,900 816,630,000
31/03/2011 16,300 -0.30 ▼ -1.81 16,200 17,000 16,200 45,300 738,390,000
30/03/2011 16,600 0.20 ▲ 1.22 15,500 16,600 15,500 48,400 803,440,000
29/03/2011 16,400 -0.40 ▼ -2.38 16,500 16,600 16,200 22,300 365,720,000
28/03/2011 16,800 -0.80 ▼ -4.55 17,900 17,900 16,800 29,000 487,200,000
25/03/2011 17,600 -0.10 ▼ -0.56 18,900 18,900 17,500 131,300 2,310,880,000
24/03/2011 17,700 0.90 ▲ 5.36 17,700 17,700 17,700 68,100 1,205,370,000
23/03/2011 16,800 0.70 ▲ 4.35 16,400 17,100 16,400 21,800 366,240,000
22/03/2011 16,100 -0.90 ▼ -5.29 17,100 17,200 16,100 37,300 600,530,000
21/03/2011 17,000 0.50 ▲ 3.03 16,500 17,300 16,500 107,300 1,824,100,000
18/03/2011 16,500 0.40 ▲ 2.48 16,300 16,800 16,000 95,700 1,579,050,000
17/03/2011 16,100 -0.10 ▼ -0.62 16,500 16,500 15,800 37,400 602,140,000
16/03/2011 16,200 1.00 ▲ 6.58 15,500 16,200 15,500 40,900 662,580,000
15/03/2011 15,200 -0.50 ▼ -3.18 14,800 15,900 14,800 73,400 1,115,680,000
14/03/2011 15,700 -1.00 ▼ -5.99 16,700 16,700 15,600 79,800 1,252,860,000
11/03/2011 16,700 0.90 ▲ 5.70 16,700 16,700 16,600 49,200 821,640,000
10/03/2011 15,800 0.90 ▲ 6.04 15,300 15,800 15,300 32,400 511,920,000
09/03/2011 14,900 -0.70 ▼ -4.49 15,000 15,000 14,700 72,600 1,081,740,000
08/03/2011 15,600 0.10 ▲ 0.65 16,000 16,100 15,600 20,200 315,120,000
07/03/2011 15,500 -0.40 ▼ -2.52 15,700 15,700 15,400 4,500 69,750,000
04/03/2011 15,900 0.40 ▲ 2.58 15,100 16,000 15,100 14,100 224,190,000
03/03/2011 15,500 -0.80 ▼ -4.91 15,400 16,000 15,300 35,200 545,600,000
02/03/2011 16,300 -1.00 ▼ -5.78 17,400 17,400 16,200 111,900 1,823,970,000
01/03/2011 17,300 -0.60 ▼ -3.35 17,500 18,000 17,300 48,400 837,320,000
28/02/2011 17,900 -0.60 ▼ -3.24 19,200 19,200 17,900 9,600 171,840,000
25/02/2011 18,500 0.50 ▲ 2.78 18,500 18,500 18,000 9,800 181,300,000
24/02/2011 18,000 -0.50 ▼ -2.70 18,200 18,200 17,300 34,400 619,200,000
23/02/2011 18,500 0.70 ▲ 3.93 18,000 18,500 17,800 46,300 856,550,000
22/02/2011 17,800 -0.60 ▼ -3.26 17,800 18,200 17,500 84,300 1,500,540,000
21/02/2011 18,400 -1.10 ▼ -5.64 19,200 19,200 18,400 119,500 2,198,800,000
18/02/2011 19,500 -0.50 ▼ -2.50 20,000 20,100 19,500 65,400 1,275,300,000
17/02/2011 20,000 -0.50 ▼ -2.44 20,200 20,200 19,700 56,800 1,136,000,000
16/02/2011 20,500 -0.20 ▼ -0.97 21,000 21,000 20,200 32,100 658,050,000
15/02/2011 20,700 -0.50 ▼ -2.36 21,000 21,000 20,700 32,100 664,470,000
14/02/2011 21,200 0.20 ▲ 0.95 21,100 21,500 21,000 34,600 733,520,000
11/02/2011 21,000 -0.10 ▼ -0.47 20,900 21,000 20,800 35,000 735,000,000
10/02/2011 21,100 -0.10 ▼ -0.47 21,200 21,500 20,900 8,300 175,130,000
09/02/2011 21,200 -0.10 ▼ -0.47 21,900 22,000 21,000 30,100 638,120,000
08/02/2011 21,300 0.20 ▲ 0.95 21,000 21,800 20,500 8,800 187,440,000
28/01/2011 21,100 0.10 ▲ 0.48 21,200 21,400 21,000 37,700 795,470,000
27/01/2011 21,000 0.10 ▲ 0.48 21,000 21,200 20,900 34,000 714,000,000
26/01/2011 20,900 0.30 ▲ 1.46 21,000 21,500 20,800 5,000 104,500,000
25/01/2011 20,600 -0.30 ▼ -1.44 21,100 21,300 20,600 26,800 552,080,000
24/01/2011 20,900 -1.00 ▼ -4.57 21,900 22,000 20,900 18,400 384,560,000
21/01/2011 21,900 -0.10 ▼ -0.45 23,000 23,000 21,800 79,500 1,741,050,000
20/01/2011 22,000 1.10 ▲ 5.26 20,600 22,000 20,600 122,900 2,703,800,000
19/01/2011 20,900 0.10 ▲ 0.48 21,000 21,000 20,300 14,000 292,600,000
18/01/2011 20,800 -0.40 ▼ -1.89 21,400 21,400 20,700 76,800 1,597,440,000
17/01/2011 21,200 0.60 ▲ 2.91 21,000 21,400 20,500 20,500 434,600,000
14/01/2011 20,600 0.30 ▲ 1.48 20,400 20,800 20,100 36,300 747,780,000
13/01/2011 20,300 -0.10 ▼ -0.49 21,200 21,200 20,100 50,900 1,033,270,000
12/01/2011 20,400 1.00 ▲ 5.15 19,500 20,400 19,500 46,900 956,760,000
11/01/2011 19,400 -0.90 ▼ -4.43 19,500 19,500 19,100 62,600 1,214,440,000
10/01/2011 20,300 -0.50 ▼ -2.40 21,100 21,100 20,000 38,700 785,610,000
07/01/2011 20,800 -0.10 ▼ -0.48 21,100 21,500 20,800 50,200 1,044,160,000
06/01/2011 20,900 -0.30 ▼ -1.42 21,200 21,200 20,500 56,500 1,180,850,000
05/01/2011 21,200 -0.50 ▼ -2.30 21,000 21,500 21,000 36,200 767,440,000
04/01/2011 21,700 0.20 ▲ 0.93 22,000 22,000 21,400 51,800 1,124,060,000
31/12/2010 21,500 -0.40 ▼ -1.83 21,500 22,000 21,500 23,700 509,550,000
30/12/2010 21,900 0.30 ▲ 1.39 22,200 22,200 21,500 22,500 492,750,000
29/12/2010 21,600 -0.60 ▼ -2.70 23,200 23,200 21,600 48,200 1,041,120,000
28/12/2010 22,200 1.70 ▲ 8.29 21,000 22,200 21,000 76,900 1,707,180,000
27/12/2010 20,500 -0.40 ▼ -1.91 20,800 21,000 20,500 41,200 844,600,000
24/12/2010 20,900 -0.10 ▼ -0.48 22,000 22,000 20,500 51,200 1,070,080,000
23/12/2010 21,000 -0.60 ▼ -2.78 21,500 21,900 20,700 59,100 1,241,100,000
22/12/2010 21,600 -0.90 ▼ -4.00 23,500 23,500 21,500 60,500 1,306,800,000
21/12/2010 22,500 -0.20 ▼ -0.88 22,900 23,200 22,000 26,400 594,000,000
20/12/2010 22,700 -1.10 ▼ -4.62 24,000 24,000 22,700 35,300 801,310,000
17/12/2010 23,800 1.70 ▲ 7.69 23,300 23,800 22,500 79,500 1,892,100,000
16/12/2010 22,100 -1.10 ▼ -4.74 23,200 23,200 22,100 73,000 1,613,300,000
15/12/2010 23,200 -0.80 ▼ -3.33 24,800 24,800 23,100 75,100 1,742,320,000
14/12/2010 24,000 -1.70 ▼ -6.61 25,500 25,700 24,000 160,300 3,847,200,000
13/12/2010 25,700 1.40 ▲ 5.76 25,500 25,700 25,500 195,800 5,032,060,000
10/12/2010 24,300 1.10 ▲ 4.74 23,000 24,300 23,000 120,600 2,930,580,000
09/12/2010 23,200 0.20 ▲ 0.87 22,500 23,900 21,700 124,500 2,888,400,000
08/12/2010 23,000 -1.00 ▼ -4.17 23,000 24,100 23,000 97,100 2,233,300,000
07/12/2010 24,000 -1.00 ▼ -4.00 25,300 25,900 24,000 157,100 3,770,400,000
06/12/2010 25,000 0.30 ▲ 1.21 26,000 26,400 24,000 258,500 6,462,500,000
03/12/2010 24,700 0.70 ▲ 2.92 24,700 24,700 24,500 253,500 6,261,450,000
02/12/2010 24,000 1.50 ▲ 6.67 22,100 24,100 21,600 181,700 4,360,800,000
01/12/2010 22,500 0.00 ■■ 0.00 21,900 24,000 21,800 157,200 3,537,000,000
30/11/2010 22,500 0.60 ▲ 2.74 22,500 22,500 21,900 122,000 2,745,000,000
29/11/2010 21,900 1.10 ▲ 5.29 20,600 21,900 19,800 176,900 3,874,110,000
26/11/2010 20,800 0.70 ▲ 3.48 20,800 21,200 19,800 109,800 2,283,840,000
25/11/2010 20,100 1.30 ▲ 6.91 19,200 20,100 19,200 123,100 2,474,310,000
24/11/2010 18,800 -0.20 ▼ -1.05 18,200 19,200 17,800 45,900 862,920,000
23/11/2010 19,000 0.70 ▲ 3.83 18,100 19,200 18,100 41,400 786,600,000
22/11/2010 18,300 -0.50 ▼ -2.66 18,500 18,500 17,900 60,600 1,108,980,000
19/11/2010 18,800 -1.20 ▼ -6.00 19,900 19,900 18,800 51,100 960,680,000
18/11/2010 20,000 1.50 ▲ 8.11 18,700 20,000 18,700 80,700 1,614,000,000
17/11/2010 18,500 0.50 ▲ 2.78 18,400 19,100 18,100 37,000 684,500,000
16/11/2010 18,000 -0.80 ▼ -4.26 18,500 19,000 17,800 81,600 1,468,800,000
15/11/2010 18,800 -1.40 ▼ -6.93 18,600 20,700 18,600 42,800 804,640,000
12/11/2010 20,200 -0.80 ▼ -3.81 20,200 20,300 19,900 118,300 2,389,660,000
11/11/2010 21,000 -1.60 ▼ -7.08 22,300 22,300 21,000 27,000 567,000,000
10/11/2010 22,600 0.60 ▲ 2.73 22,400 22,700 22,100 17,200 388,720,000
09/11/2010 22,000 -1.10 ▼ -4.76 22,500 22,500 22,000 48,900 1,075,800,000
08/11/2010 23,100 -0.70 ▼ -2.94 24,200 24,200 23,000 49,800 1,150,380,000
05/11/2010 23,800 0.70 ▲ 3.03 23,500 24,200 23,500 78,500 1,868,300,000
04/11/2010 23,100 0.40 ▲ 1.76 23,000 23,500 22,500 32,800 757,680,000
03/11/2010 22,700 -0.10 ▼ -0.44 22,800 22,800 22,100 28,200 640,140,000
02/11/2010 22,800 -0.30 ▼ -1.30 23,700 23,700 22,700 73,700 1,680,360,000
01/11/2010 23,100 -0.90 ▼ -3.75 24,000 24,000 23,100 44,200 1,021,020,000
29/10/2010 24,000 0.10 ▲ 0.42 24,000 24,900 24,000 37,900 909,600,000
28/10/2010 23,900 -0.30 ▼ -1.24 24,500 24,500 23,800 27,800 664,420,000
27/10/2010 24,200 -1.00 ▼ -3.97 25,100 25,100 24,000 54,700 1,323,740,000
26/10/2010 25,200 1.60 ▲ 6.78 22,000 25,200 22,000 140,700 3,545,640,000
25/10/2010 23,600 0.00 ■■ 0.00 23,200 24,200 23,000 43,900 1,036,040,000
22/10/2010 23,600 -0.20 ▼ -0.84 24,000 24,000 23,100 21,900 516,840,000
21/10/2010 23,800 -0.20 ▼ -0.83 24,900 24,900 23,800 65,000 1,547,000,000
20/10/2010 24,000 -1.50 ▼ -5.88 24,200 24,500 23,600 218,400 5,241,600,000
19/10/2010 25,500 -0.80 ▼ -3.04 26,500 26,500 24,800 81,900 2,088,450,000
18/10/2010 26,300 -0.50 ▼ -1.87 26,500 27,000 26,300 38,500 1,012,550,000
15/10/2010 26,800 -0.20 ▼ -0.74 27,000 27,100 26,600 13,700 367,160,000
14/10/2010 27,000 0.00 ■■ 0.00 27,700 27,700 26,800 38,700 1,044,900,000
13/10/2010 27,000 0.60 ▲ 2.27 26,700 27,400 26,500 42,600 1,150,200,000
12/10/2010 26,400 -0.50 ▼ -1.86 27,300 27,300 26,300 39,300 1,037,520,000
11/10/2010 26,900 0.20 ▲ 0.75 26,400 27,200 26,300 51,200 1,377,280,000
08/10/2010 26,700 -0.40 ▼ -1.48 26,500 27,700 26,500 39,100 1,043,970,000
07/10/2010 27,100 -0.90 ▼ -3.21 28,000 28,300 27,100 69,000 1,869,900,000
06/10/2010 28,000 0.80 ▲ 2.94 27,900 28,000 27,200 63,200 1,769,600,000
05/10/2010 27,200 -0.10 ▼ -0.37 26,500 28,000 25,500 178,900 4,866,080,000
04/10/2010 27,300 -1.90 ▼ -6.51 29,000 29,000 27,300 148,000 4,040,400,000
01/10/2010 29,200 -0.50 ▼ -1.68 30,100 30,100 29,000 35,200 1,027,840,000
30/09/2010 29,700 0.30 ▲ 1.02 29,400 30,000 29,400 62,400 1,853,280,000
29/09/2010 29,400 -1.60 ▼ -5.16 30,000 30,500 29,300 92,500 2,719,500,000
28/09/2010 31,000 0.40 ▲ 1.31 31,200 31,800 30,900 69,700 2,160,700,000
27/09/2010 30,600 0.50 ▲ 1.66 31,100 31,500 30,400 80,200 2,454,120,000
24/09/2010 30,100 -0.10 ▼ -0.33 30,000 30,800 30,000 78,000 2,347,800,000
23/09/2010 30,200 -0.80 ▼ -2.58 30,100 30,200 29,100 108,900 3,288,780,000
22/09/2010 31,000 -0.40 ▼ -1.27 31,300 31,600 30,500 64,900 2,011,900,000
21/09/2010 31,400 -0.90 ▼ -2.79 32,000 32,500 30,900 179,200 5,626,880,000
20/09/2010 32,300 0.90 ▲ 2.87 33,300 33,400 31,600 164,900 5,326,270,000
17/09/2010 31,400 1.90 ▲ 6.44 29,400 31,400 29,400 180,500 5,667,700,000
16/09/2010 29,500 0.50 ▲ 1.72 29,800 30,400 29,100 92,700 2,734,650,000
15/09/2010 29,000 -1.90 ▼ -6.15 30,500 30,500 28,900 104,800 3,039,200,000
14/09/2010 30,900 0.60 ▲ 1.98 28,400 31,500 28,400 117,900 3,643,110,000
13/09/2010 30,300 -1.60 ▼ -5.02 31,500 31,500 30,300 226,500 6,862,950,000
10/09/2010 31,900 -2.60 ▼ -7.54 35,000 35,000 31,900 275,400 8,785,260,000
09/09/2010 34,500 1.70 ▲ 5.18 32,700 34,900 32,600 236,600 8,162,700,000
08/09/2010 32,800 -1.20 ▼ -3.53 33,000 34,400 31,600 234,200 7,681,760,000
07/09/2010 34,000 2.20 ▲ 6.92 34,000 34,000 32,500 586,700 19,947,800,000
06/09/2010 31,800 1.90 ▲ 6.35 31,800 31,800 31,500 57,800 1,838,040,000
01/09/2010 29,900 1.70 ▲ 6.03 29,900 29,900 28,200 208,400 6,231,160,000
31/08/2010 28,200 1.80 ▲ 6.82 28,000 28,200 27,000 107,800 3,039,960,000
30/08/2010 28,400 1.30 ▲ 4.80 28,000 28,400 28,000 54,600 1,550,640,000
27/08/2010 27,100 -0.20 ▼ -0.73 28,000 28,000 25,600 76,300 2,067,730,000
26/08/2010 27,300 1.80 ▲ 7.06 25,600 27,300 25,300 219,900 6,003,270,000
25/08/2010 25,500 -1.90 ▼ -6.93 28,000 28,000 25,500 268,100 6,836,550,000
24/08/2010 27,400 -1.50 ▼ -5.19 28,500 28,500 27,300 188,800 5,173,120,000
23/08/2010 28,900 -0.10 ▼ -0.34 29,500 29,900 28,800 55,600 1,606,840,000
20/08/2010 29,000 -1.00 ▼ -3.33 29,600 30,700 28,500 106,300 3,082,700,000
19/08/2010 30,000 0.10 ▲ 0.33 29,500 30,800 29,500 69,200 2,076,000,000
18/08/2010 29,900 -1.30 ▼ -4.17 31,500 32,300 29,700 78,200 2,338,180,000
17/08/2010 31,200 0.00 ■■ 0.00 32,500 32,700 30,500 118,300 3,690,960,000
16/08/2010 31,200 1.00 ▲ 3.31 30,000 31,200 30,000 39,200 1,223,040,000
13/08/2010 30,200 0.00 ■■ 0.00 28,500 30,900 28,300 98,000 2,959,600,000
12/08/2010 30,200 -2.10 ▼ -6.50 32,400 32,400 30,200 146,400 4,421,280,000
11/08/2010 32,300 -0.20 ▼ -0.62 32,500 33,900 31,000 156,700 5,061,410,000
10/08/2010 32,500 -1.80 ▼ -5.25 32,600 32,800 32,200 200,900 6,529,250,000
09/08/2010 34,300 -2.40 ▼ -6.54 37,300 37,400 34,300 106,800 3,663,240,000
06/08/2010 36,700 -0.60 ▼ -1.61 37,500 37,500 36,200 44,200 1,622,140,000
05/08/2010 37,300 -0.20 ▼ -0.53 38,600 38,600 37,200 19,100 712,430,000
04/08/2010 37,500 -1.50 ▼ -3.85 39,000 39,000 37,000 120,300 4,511,250,000
03/08/2010 39,000 0.00 ■■ 0.00 39,500 40,500 38,900 78,400 3,057,600,000
02/08/2010 39,000 -0.80 ▼ -2.01 40,000 40,400 38,600 38,300 1,493,700,000
30/07/2010 39,800 -0.20 ▼ -0.50 42,000 42,000 39,800 61,200 2,435,760,000
29/07/2010 40,000 0.50 ▲ 1.27 38,600 40,500 38,600 49,700 1,988,000,000
28/07/2010 39,500 -0.80 ▼ -1.99 41,900 41,900 39,000 89,000 3,515,500,000
27/07/2010 40,300 -0.20 ▼ -0.49 44,000 44,000 40,300 65,300 2,631,590,000
26/07/2010 40,500 0.10 ▲ 0.25 40,300 43,000 40,300 134,600 5,451,300,000
23/07/2010 40,400 -0.10 ▼ -0.25 41,800 41,800 38,000 99,500 4,019,800,000
22/07/2010 40,500 -0.90 ▼ -2.17 40,000 41,000 40,000 74,100 3,001,050,000
21/07/2010 41,400 -0.40 ▼ -0.96 42,000 42,000 40,900 138,800 5,746,320,000
20/07/2010 41,800 -0.20 ▼ -0.48 42,300 42,500 41,500 101,000 4,221,800,000
19/07/2010 42,000 -0.90 ▼ -2.10 42,100 42,700 41,900 119,900 5,035,800,000
16/07/2010 42,900 -0.90 ▼ -2.05 43,000 43,500 42,500 72,600 3,114,540,000
15/07/2010 43,800 0.70 ▲ 1.62 43,000 44,900 43,000 194,100 8,501,580,000
14/07/2010 43,100 -0.70 ▼ -1.60 43,900 44,500 42,700 78,800 3,396,280,000
13/07/2010 43,800 1.80 ▲ 4.29 42,800 43,800 42,500 140,500 6,153,900,000
12/07/2010 42,000 0.10 ▲ 0.24 41,800 42,800 41,300 69,600 2,923,200,000
09/07/2010 41,900 0.10 ▲ 0.24 42,200 42,200 41,500 126,300 5,291,970,000
08/07/2010 41,800 0.20 ▲ 0.48 43,000 44,000 41,600 107,500 4,493,500,000
07/07/2010 41,600 -0.30 ▼ -0.72 43,000 43,000 41,300 83,400 3,469,440,000
06/07/2010 41,900 -0.80 ▼ -1.87 42,500 42,500 41,000 105,700 4,428,830,000
05/07/2010 42,700 -0.30 ▼ -0.70 44,200 44,200 42,200 120,600 5,149,620,000
02/07/2010 43,000 0.00 ■■ 0.00 42,600 43,900 42,000 116,300 5,000,900,000
01/07/2010 43,000 -0.20 ▼ -0.46 43,700 44,000 42,200 214,800 9,236,400,000
30/06/2010 43,200 -1.90 ▼ -4.21 45,000 45,000 43,000 215,500 9,309,600,000
29/06/2010 45,100 0.20 ▲ 0.45 45,600 47,400 45,100 133,800 6,034,380,000
28/06/2010 44,900 -2.10 ▼ -4.47 47,500 47,500 44,700 150,600 6,761,940,000
25/06/2010 47,000 1.70 ▲ 3.75 47,800 48,300 45,000 553,100 25,995,700,000
24/06/2010 45,300 3.00 ▲ 7.09 45,300 45,300 45,000 651,600 29,517,480,000
23/06/2010 42,300 -0.30 ▼ -0.70 42,000 43,000 42,000 123,200 5,211,360,000
22/06/2010 42,600 0.00 ■■ 0.00 42,700 45,000 42,000 242,800 10,343,280,000
21/06/2010 42,600 -0.40 ▼ -0.93 43,000 43,000 42,300 157,300 6,700,980,000
18/06/2010 43,000 0.50 ▲ 1.18 43,300 43,300 41,400 134,800 5,796,400,000
17/06/2010 42,500 -2.10 ▼ -4.71 45,800 45,800 42,100 73,200 3,111,000,000
16/06/2010 44,600 1.40 ▲ 3.24 45,000 45,400 44,000 288,900 12,884,940,000
15/06/2010 43,200 2.00 ▲ 4.85 41,000 43,200 40,600 450,600 19,465,920,000
14/06/2010 41,200 1.40 ▲ 3.52 40,000 41,200 39,900 213,900 8,812,680,000
11/06/2010 39,800 0.80 ▲ 2.05 39,800 40,500 39,600 153,000 6,089,400,000
10/06/2010 39,000 0.10 ▲ 0.26 38,500 39,700 38,000 168,900 6,587,100,000
09/06/2010 38,900 -0.10 ▼ -0.26 39,500 40,000 38,500 80,600 3,135,340,000
08/06/2010 39,000 0.90 ▲ 2.36 35,600 39,800 35,600 124,900 4,871,100,000
07/06/2010 38,100 -2.80 ▼ -6.85 39,500 39,500 38,100 174,200 6,637,020,000
04/06/2010 40,900 -1.10 ▼ -2.62 41,000 41,800 40,100 82,500 3,374,250,000
03/06/2010 42,000 -0.20 ▼ -0.47 43,900 43,900 41,500 89,100 3,742,200,000
02/06/2010 42,200 1.20 ▲ 2.93 39,100 42,800 38,600 234,700 9,904,340,000
01/06/2010 41,000 0.30 ▲ 0.74 40,500 42,000 39,200 228,500 9,368,500,000
31/05/2010 40,700 -1.80 ▼ -4.24 42,000 43,400 40,000 163,500 6,654,450,000
28/05/2010 42,500 2.50 ▲ 6.25 42,500 42,500 42,000 210,700 8,954,750,000
27/05/2010 40,000 2.20 ▲ 5.82 40,000 40,000 36,800 264,900 10,596,000,000
26/05/2010 37,800 2.70 ▲ 7.69 36,000 37,800 36,000 105,700 3,995,460,000
25/05/2010 35,100 -0.70 ▼ -1.96 34,000 36,600 33,700 217,600 7,637,760,000
24/05/2010 35,800 0.00 ■■ 0.00 34,500 36,800 34,500 149,300 5,344,940,000
21/05/2010 35,800 -3.10 ▼ -7.97 39,000 39,000 35,800 209,400 7,496,520,000
20/05/2010 38,900 -1.30 ▼ -3.23 37,700 41,800 37,500 307,800 11,973,420,000
19/05/2010 40,200 -2.80 ▼ -6.51 41,000 41,000 40,200 104,600 4,204,920,000
18/05/2010 43,000 0.00 ■■ 0.00 46,000 46,000 42,400 77,600 3,336,800,000
17/05/2010 43,000 0.10 ▲ 0.23 44,900 45,900 43,000 215,600 9,270,800,000
14/05/2010 42,900 2.40 ▲ 5.93 42,000 42,900 42,000 203,900 8,747,310,000
13/05/2010 40,500 -2.30 ▼ -5.37 40,000 43,000 39,900 535,400 21,683,700,000
12/05/2010 42,800 -2.60 ▼ -5.73 45,500 45,500 42,800 130,500 5,585,400,000
11/05/2010 45,400 -3.00 ▼ -6.20 51,000 52,000 45,400 349,700 15,876,380,000
10/05/2010 48,400 -3.50 ▼ -6.74 51,500 53,000 48,400 364,500 17,641,800,000
07/05/2010 51,900 -4.10 ▼ -7.32 54,600 54,600 51,900 507,800 26,354,820,000
06/05/2010 56,000 0.00 ■■ 0.00 56,000 58,000 54,500 562,500 31,500,000,000
05/05/2010 56,000 -2.20 ▼ -3.78 58,500 58,500 55,000 266,800 14,940,800,000
04/05/2010 58,200 1.40 ▲ 2.46 60,000 60,500 57,100 230,300 13,403,460,000
29/04/2010 56,800 3.30 ▲ 6.17 54,000 57,000 54,000 295,200 16,767,360,000
28/04/2010 53,500 2.70 ▲ 5.31 50,200 54,300 50,000 478,100 25,578,350,000
27/04/2010 50,800 1.70 ▲ 3.46 51,000 52,000 49,500 303,000 15,392,400,000
26/04/2010 49,100 -1.40 ▼ -2.77 50,000 53,000 48,500 340,600 16,723,460,000
22/04/2010 50,500 -0.50 ▼ -0.98 53,000 54,400 48,100 448,500 22,649,250,000
21/04/2010 51,000 2.80 ▲ 5.81 51,000 51,000 48,500 733,700 37,418,700,000
20/04/2010 48,200 2.30 ▲ 5.01 46,500 48,200 45,500 195,400 9,418,280,000
19/04/2010 45,900 2.30 ▲ 5.28 43,700 46,600 41,500 811,500 37,247,850,000
16/04/2010 43,600 2.60 ▲ 6.34 43,700 43,700 41,000 569,400 24,825,840,000
15/04/2010 41,000 1.60 ▲ 4.06 39,400 41,000 39,400 248,800 10,200,800,000
14/04/2010 39,400 2.70 ▲ 7.36 37,000 39,400 37,000 427,900 16,859,260,000
13/04/2010 36,700 -1.10 ▼ -2.91 37,800 37,900 36,500 203,300 7,461,110,000
12/04/2010 37,800 -1.20 ▼ -3.08 38,000 39,400 37,200 316,300 11,956,140,000
09/04/2010 39,000 -0.20 ▼ -0.51 39,300 41,500 38,800 363,100 14,160,900,000
08/04/2010 39,200 1.50 ▲ 3.98 37,900 40,000 37,900 440,400 17,263,680,000
07/04/2010 37,700 0.60 ▲ 1.62 37,500 38,900 36,900 442,500 16,682,250,000
06/04/2010 37,100 2.10 ▲ 6.00 37,400 37,400 36,600 998,100 37,029,510,000
05/04/2010 35,000 2.10 ▲ 6.38 33,000 35,000 33,000 64,300 2,250,500,000
02/04/2010 32,900 -0.50 ▼ -1.50 33,400 33,400 32,400 130,500 4,293,450,000
01/04/2010 33,400 0.50 ▲ 1.52 33,200 33,900 32,000 118,100 3,944,540,000
31/03/2010 32,900 -0.70 ▼ -2.08 33,700 33,800 32,700 154,400 5,079,760,000
30/03/2010 33,600 0.10 ▲ 0.30 33,800 34,300 33,200 92,000 3,091,200,000
29/03/2010 33,500 0.50 ▲ 1.52 33,300 34,900 32,600 215,000 7,202,500,000
26/03/2010 33,000 0.00 ■■ 0.00 34,500 34,500 31,700 135,400 4,468,200,000
25/03/2010 33,000 -1.60 ▼ -4.62 34,400 34,400 32,300 155,200 5,121,600,000
24/03/2010 34,600 1.20 ▲ 3.59 34,000 35,300 33,800 125,900 4,356,140,000
23/03/2010 33,400 -1.00 ▼ -2.91 34,200 34,500 33,100 168,600 5,631,240,000
22/03/2010 34,400 -1.00 ▼ -2.82 35,800 35,800 34,000 90,500 3,113,200,000
19/03/2010 35,400 -0.40 ▼ -1.12 35,800 36,500 35,000 110,200 3,901,080,000
18/03/2010 35,800 1.80 ▲ 5.29 34,400 36,500 33,500 200,800 7,188,640,000
17/03/2010 34,000 -1.20 ▼ -3.41 35,000 36,000 33,500 202,800 6,895,200,000
16/03/2010 35,200 -2.10 ▼ -5.63 36,800 37,000 35,000 307,600 10,827,520,000
15/03/2010 37,300 -1.00 ▼ -2.61 38,300 38,900 37,100 285,900 10,664,070,000
12/03/2010 38,300 1.00 ▲ 2.68 38,500 39,500 37,500 206,200 7,897,460,000
11/03/2010 37,300 2.20 ▲ 6.27 35,500 37,300 35,200 419,300 15,639,890,000
10/03/2010 35,100 0.40 ▲ 1.15 35,000 35,900 34,000 232,400 8,157,240,000
09/03/2010 34,700 -0.80 ▼ -2.25 36,000 36,000 33,000 156,600 5,434,020,000
08/03/2010 35,500 1.60 ▲ 4.72 34,000 35,500 34,000 302,800 10,749,400,000
05/03/2010 33,900 0.90 ▲ 2.73 33,100 33,900 32,200 281,300 9,536,070,000
04/03/2010 33,000 -0.50 ▼ -1.49 33,300 34,300 32,800 175,100 5,778,300,000
03/03/2010 33,500 0.40 ▲ 1.21 34,000 34,000 32,000 159,900 5,356,650,000
02/03/2010 33,100 1.90 ▲ 6.09 33,100 33,100 32,000 493,200 16,324,920,000
01/03/2010 31,200 2.00 ▲ 6.85 29,800 31,200 29,500 268,000 8,361,600,000
26/02/2010 29,200 0.30 ▲ 1.04 28,900 29,600 28,700 91,100 2,660,120,000
25/02/2010 28,900 -0.10 ▼ -0.34 29,000 29,100 28,400 54,400 1,572,160,000
24/02/2010 29,000 1.50 ▲ 5.45 27,500 29,300 27,300 67,700 1,963,300,000
23/02/2010 27,500 -1.00 ▼ -3.51 28,000 28,000 27,300 84,800 2,332,000,000
22/02/2010 28,500 -0.40 ▼ -1.38 30,000 30,000 28,500 41,400 1,179,900,000
12/02/2010 28,900 0.10 ▲ 0.35 29,500 30,000 28,800 64,800 1,872,720,000
11/02/2010 28,800 0.70 ▲ 2.49 27,800 29,000 27,800 46,800 1,347,840,000
10/02/2010 28,100 0.30 ▲ 1.08 28,800 28,900 28,000 21,600 606,960,000
09/02/2010 27,800 -0.60 ▼ -2.11 28,600 28,700 27,700 16,000 444,800,000
08/02/2010 28,400 -0.80 ▼ -2.74 29,800 29,800 28,200 33,000 937,200,000
05/02/2010 29,200 0.40 ▲ 1.39 28,600 30,100 28,100 260,700 7,612,440,000
04/02/2010 28,800 0.60 ▲ 2.13 28,000 28,800 27,800 107,400 3,093,120,000
03/02/2010 28,200 0.30 ▲ 1.08 28,200 28,500 28,000 66,700 1,880,940,000
02/02/2010 27,900 -1.00 ▼ -3.46 29,500 29,500 27,600 30,100 839,790,000
01/02/2010 28,900 0.70 ▲ 2.48 28,000 28,900 27,600 67,500 1,950,750,000
29/01/2010 28,200 0.20 ▲ 0.71 28,100 28,200 27,000 83,600 2,357,520,000
28/01/2010 28,000 -0.70 ▼ -2.44 28,500 29,000 27,600 84,800 2,374,400,000
27/01/2010 28,700 -0.10 ▼ -0.35 30,500 30,700 27,800 116,000 3,329,200,000
26/01/2010 28,800 1.60 ▲ 5.88 28,800 28,800 28,800 65,300 1,880,640,000
25/01/2010 27,200 1.00 ▲ 3.82 26,100 27,200 26,100 106,100 2,885,920,000
22/01/2010 26,200 1.10 ▲ 4.38 24,200 26,400 24,200 70,500 1,847,100,000
21/01/2010 25,100 -1.90 ▼ -7.04 25,600 26,500 25,100 135,200 3,393,520,000
20/01/2010 27,000 -1.60 ▼ -5.59 28,600 28,700 26,600 148,000 3,996,000,000
19/01/2010 28,600 -0.10 ▼ -0.35 26,800 29,500 26,800 82,200 2,350,920,000
18/01/2010 28,700 -1.70 ▼ -5.59 29,500 29,600 28,700 52,600 1,509,620,000
15/01/2010 30,400 -1.40 ▼ -4.40 31,900 33,000 29,700 61,600 1,872,640,000
14/01/2010 31,800 0.80 ▲ 2.58 30,500 31,800 30,500 162,200 5,157,960,000
13/01/2010 31,000 2.00 ▲ 6.90 29,000 31,500 27,900 130,500 4,045,500,000
12/01/2010 29,000 -1.50 ▼ -4.92 30,500 31,000 28,900 169,500 4,915,500,000
11/01/2010 30,500 -1.50 ▼ -4.69 32,300 32,500 30,200 111,900 3,412,950,000
08/01/2010 32,000 0.30 ▲ 0.95 31,000 34,000 30,500 218,600 6,995,200,000
07/01/2010 31,700 0.20 ▲ 0.63 31,000 33,400 31,000 195,300 6,191,010,000
06/01/2010 31,500 -1.10 ▼ -3.37 34,300 34,300 31,100 252,600 7,956,900,000
05/01/2010 32,600 2.00 ▲ 6.54 32,600 32,600 32,100 177,500 5,786,500,000
04/01/2010 30,600 1.90 ▲ 6.62 30,000 30,600 30,000 51,200 1,566,720,000
31/12/2009 28,700 1.30 ▲ 4.74 27,900 28,700 27,900 238,800 6,853,560,000
30/12/2009 27,400 1.60 ▲ 6.20 26,000 27,600 25,000 132,900 3,641,460,000
29/12/2009 25,800 -1.40 ▼ -5.15 25,900 27,200 25,600 125,200 3,230,160,000
28/12/2009 27,200 0.50 ▲ 1.87 27,900 28,200 26,600 136,700 3,718,240,000
25/12/2009 26,700 1.00 ▲ 3.89 26,300 26,700 26,300 50,500 1,348,350,000
24/12/2009 25,700 1.20 ▲ 4.90 24,200 25,700 23,600 178,800 4,595,160,000
23/12/2009 24,500 1.00 ▲ 4.26 23,700 25,200 22,800 157,200 3,851,400,000
22/12/2009 23,500 -0.20 ▼ -0.84 25,300 25,300 23,300 93,000 2,185,500,000
21/12/2009 23,700 1.40 ▲ 6.28 23,600 23,700 23,600 182,400 4,322,880,000
18/12/2009 22,300 0.70 ▲ 3.24 22,000 22,300 21,500 54,700 1,219,810,000
17/12/2009 21,600 -0.50 ▼ -2.26 20,700 22,000 20,700 97,900 2,114,640,000
16/12/2009 22,100 -1.20 ▼ -5.15 22,200 22,400 22,100 75,100 1,659,710,000
15/12/2009 23,300 0.00 ■■ 0.00 24,500 24,600 23,100 99,700 2,323,010,000
14/12/2009 23,300 1.50 ▲ 6.88 20,500 23,300 20,500 143,900 3,352,870,000
11/12/2009 21,800 -1.30 ▼ -5.63 22,600 22,600 21,800 102,000 2,223,600,000
10/12/2009 23,100 -1.60 ▼ -6.48 25,000 25,000 23,100 86,900 2,007,390,000
09/12/2009 24,700 -1.50 ▼ -5.73 26,400 26,400 24,700 92,500 2,284,750,000
08/12/2009 26,200 -0.90 ▼ -3.32 27,000 27,400 25,700 79,500 2,082,900,000
07/12/2009 27,100 0.10 ▲ 0.37 27,100 27,400 27,000 62,600 1,696,460,000
04/12/2009 27,000 -0.20 ▼ -0.74 27,500 27,900 26,600 72,500 1,957,500,000
03/12/2009 27,200 0.20 ▲ 0.74 26,100 27,600 26,100 71,100 1,933,920,000
02/12/2009 27,000 -1.70 ▼ -5.92 29,000 29,200 26,600 201,900 5,451,300,000
01/12/2009 28,700 1.20 ▲ 4.36 27,800 28,700 27,800 158,000 4,534,600,000
30/11/2009 27,500 1.90 ▲ 7.42 26,000 27,600 26,000 133,700 3,676,750,000
27/11/2009 25,600 -1.50 ▼ -5.54 25,300 28,000 25,300 210,400 5,386,240,000
26/11/2009 27,100 -1.80 ▼ -6.23 27,200 28,000 27,100 65,900 1,785,890,000
25/11/2009 28,900 -2.10 ▼ -6.77 29,500 30,000 28,900 120,200 3,473,780,000
24/11/2009 31,000 -1.60 ▼ -4.91 33,100 33,100 30,800 156,600 4,854,600,000
23/11/2009 32,600 -2.40 ▼ -6.86 34,800 35,000 32,400 89,300 2,911,180,000
20/11/2009 35,000 -1.40 ▼ -3.85 36,100 36,100 34,100 102,400 3,584,000,000
19/11/2009 36,400 0.80 ▲ 2.25 35,500 36,500 35,500 143,500 5,223,400,000
18/11/2009 35,600 0.00 ■■ 0.00 37,000 38,000 33,600 197,300 7,023,880,000
17/11/2009 35,600 2.30 ▲ 6.91 35,600 35,600 34,200 374,500 13,332,200,000
16/11/2009 33,300 1.20 ▲ 3.74 33,300 33,300 33,300 44,200 1,471,860,000
13/11/2009 32,100 1.80 ▲ 5.94 30,100 32,100 29,500 177,000 5,681,700,000
12/11/2009 30,300 0.40 ▲ 1.34 30,000 30,900 29,100 185,800 5,629,740,000
11/11/2009 29,900 -0.10 ▼ -0.33 30,000 30,400 28,300 171,700 5,133,830,000
10/11/2009 30,000 -2.00 ▼ -6.25 32,000 32,200 30,000 93,100 2,793,000,000
09/11/2009 32,000 -1.50 ▼ -4.48 33,100 33,100 32,000 30,000 960,000,000
06/11/2009 33,500 -1.00 ▼ -2.90 36,000 36,000 33,500 94,700 3,172,450,000
05/11/2009 34,500 1.60 ▲ 4.86 35,000 35,200 33,500 117,000 4,036,500,000
04/11/2009 32,900 -2.20 ▼ -6.27 35,000 36,000 32,900 85,100 2,799,790,000
03/11/2009 35,100 -2.50 ▼ -6.65 35,600 37,700 35,100 132,400 4,647,240,000
02/11/2009 37,600 -2.70 ▼ -6.70 38,100 38,100 37,600 49,600 1,864,960,000
30/10/2009 40,300 2.30 ▲ 6.05 40,700 40,700 39,000 151,000 6,085,300,000
29/10/2009 38,000 -2.50 ▼ -6.17 39,100 39,100 38,000 175,300 6,661,400,000
28/10/2009 40,500 0.60 ▲ 1.50 40,300 42,000 39,000 126,300 5,115,150,000
27/10/2009 39,900 -2.40 ▼ -5.67 41,000 42,000 39,900 311,300 12,420,870,000
26/10/2009 42,300 -1.70 ▼ -3.86 44,000 45,000 42,000 222,300 9,403,290,000
23/10/2009 44,000 -2.00 ▼ -4.35 46,000 46,800 42,700 315,700 13,890,800,000
22/10/2009 46,000 -0.80 ▼ -1.71 46,100 46,200 45,100 255,700 11,762,200,000
21/10/2009 46,800 -2.20 ▼ -4.49 50,000 50,000 46,500 161,000 7,534,800,000
20/10/2009 49,000 2.50 ▲ 5.38 49,000 49,000 47,000 349,400 17,120,600,000
19/10/2009 46,500 -2.40 ▼ -4.91 45,500 47,500 45,500 581,300 27,030,450,000
16/10/2009 48,900 -1.70 ▼ -3.36 48,900 48,900 48,900 149,000 7,286,100,000
15/10/2009 50,600 -0.10 ▼ -0.20 50,000 53,800 50,000 561,700 28,422,020,000
14/10/2009 50,700 0.90 ▲ 1.81 48,500 53,000 48,500 335,900 17,030,130,000
13/10/2009 49,800 -2.20 ▼ -4.23 52,300 52,900 49,600 268,000 13,346,400,000
12/10/2009 52,000 0.50 ▲ 0.97 53,000 53,000 51,400 386,400 20,092,800,000
09/10/2009 51,500 0.10 ▲ 0.19 52,500 53,000 50,500 306,100 15,764,150,000
08/10/2009 51,400 3.10 ▲ 6.42 49,000 51,600 47,000 517,100 26,578,940,000
07/10/2009 48,300 1.80 ▲ 3.87 48,000 49,000 47,900 186,400 9,003,120,000
06/10/2009 46,500 -0.60 ▼ -1.27 48,300 48,300 46,500 179,200 8,332,800,000
05/10/2009 47,100 0.00 ■■ 0.00 48,000 48,900 46,300 254,300 11,977,530,000
02/10/2009 47,100 -1.90 ▼ -3.88 49,000 49,000 46,100 374,200 17,624,820,000
01/10/2009 49,000 -2.70 ▼ -5.22 50,000 51,500 48,500 218,800 10,721,200,000
30/09/2009 51,700 -1.80 ▼ -3.36 55,000 55,600 51,000 277,900 14,367,430,000
29/09/2009 53,500 0.80 ▲ 1.52 55,800 55,800 52,700 801,300 42,869,550,000
28/09/2009 52,700 3.10 ▲ 6.25 49,800 52,700 49,800 260,300 13,717,810,000
25/09/2009 49,600 0.40 ▲ 0.81 49,000 49,900 48,600 333,300 16,531,680,000
24/09/2009 49,200 0.10 ▲ 0.20 49,000 50,000 48,500 222,300 10,937,160,000
23/09/2009 49,100 -0.70 ▼ -1.41 50,000 51,600 48,500 525,700 25,811,870,000
22/09/2009 49,800 -0.70 ▼ -1.39 50,000 51,500 48,000 513,500 25,572,300,000
21/09/2009 50,500 -1.40 ▼ -2.70 51,700 52,000 50,100 387,000 19,543,500,000
18/09/2009 51,900 0.40 ▲ 0.78 51,100 52,400 50,800 295,500 15,336,450,000
17/09/2009 51,500 1.50 ▲ 3.00 50,500 53,200 49,400 388,300 19,997,450,000
16/09/2009 50,000 -0.90 ▼ -1.77 51,000 53,000 48,000 456,400 22,820,000,000
15/09/2009 50,900 -2.70 ▼ -5.04 53,000 53,000 50,600 766,100 38,994,490,000
14/09/2009 53,600 0.00 ■■ 0.00 57,000 57,200 50,500 748,400 40,114,240,000
11/09/2009 53,600 2.30 ▲ 4.48 53,600 53,600 53,600 205,300 11,004,080,000
10/09/2009 51,300 3.50 ▲ 7.32 47,800 51,300 47,700 984,200 50,489,460,000
09/09/2009 47,800 -0.20 ▼ -0.42 49,000 49,000 47,600 307,300 14,688,940,000
08/09/2009 48,000 -0.60 ▼ -1.23 48,800 48,800 47,500 236,700 11,361,600,000
07/09/2009 48,600 2.10 ▲ 4.52 47,500 48,900 46,000 619,100 30,088,260,000
04/09/2009 46,500 1.30 ▲ 2.88 46,000 48,600 44,000 372,100 17,302,650,000
03/09/2009 45,200 -2.10 ▼ -4.44 46,000 46,900 44,800 262,200 11,851,440,000
01/09/2009 47,300 -1.00 ▼ -2.07 48,000 48,000 46,900 288,500 13,646,050,000
31/08/2009 48,300 0.20 ▲ 0.42 49,000 49,500 47,800 517,400 24,990,420,000
28/08/2009 48,100 -0.20 ▼ -0.41 49,000 49,000 47,600 336,600 16,190,460,000
27/08/2009 48,300 -0.80 ▼ -1.63 49,700 49,700 47,400 365,600 17,658,480,000
26/08/2009 49,100 0.10 ▲ 0.20 50,500 50,500 48,500 237,800 11,675,980,000
25/08/2009 49,000 3.00 ▲ 6.52 46,000 49,000 45,800 384,600 18,845,400,000
24/08/2009 46,000 0.80 ▲ 1.77 46,400 46,400 45,200 332,600 15,299,600,000
21/08/2009 45,200 -3.20 ▼ -6.61 48,500 50,000 45,200 513,800 23,223,760,000
20/08/2009 48,400 2.10 ▲ 4.54 49,500 49,500 46,500 930,400 45,031,360,000
19/08/2009 46,300 2.90 ▲ 6.68 46,300 46,300 46,300 32,600 1,509,380,000
18/08/2009 43,400 1.40 ▲ 3.33 42,200 43,400 42,200 301,900 13,102,460,000
17/08/2009 42,000 -0.80 ▼ -1.87 39,900 44,000 39,900 906,200 38,060,400,000
14/08/2009 42,800 -0.40 ▼ -0.93 42,800 43,100 42,800 107,700 4,609,560,000
13/08/2009 43,200 -3.10 ▼ -6.70 49,000 49,400 43,000 672,300 29,043,360,000
12/08/2009 46,300 2.90 ▲ 6.68 46,300 46,300 43,300 670,400 31,039,520,000
11/08/2009 43,400 2.80 ▲ 6.90 43,400 43,400 40,700 1,021,600 44,337,440,000
10/08/2009 40,600 2.30 ▲ 6.01 40,600 40,600 40,600 75,400 3,061,240,000
07/08/2009 38,300 2.50 ▲ 6.98 35,300 38,300 35,300 454,700 17,415,010,000
06/08/2009 35,800 1.30 ▲ 3.77 35,800 35,800 35,000 366,100 13,106,380,000
05/08/2009 34,500 2.10 ▲ 6.48 32,400 34,500 31,500 327,200 11,288,400,000
04/08/2009 32,400 1.40 ▲ 4.52 32,200 33,000 31,900 319,700 10,358,280,000
03/08/2009 31,000 -0.70 ▼ -2.21 33,000 34,000 30,700 317,600 9,845,600,000
31/07/2009 31,700 -0.80 ▼ -2.46 34,000 34,000 31,200 273,100 8,657,270,000
30/07/2009 32,500 0.40 ▲ 1.25 34,100 34,100 30,600 351,900 11,436,750,000
29/07/2009 32,100 2.10 ▲ 7.00 31,400 32,100 30,100 444,000 14,252,400,000
28/07/2009 30,000 2.00 ▲ 7.14 29,500 30,000 29,500 632,400 18,972,000,000
27/07/2009 28,000 1.60 ▲ 6.06 28,200 28,200 27,500 394,200 11,037,600,000
24/07/2009 26,400 1.40 ▲ 5.60 26,400 26,400 26,400 97,200 2,566,080,000
23/07/2009 25,000 1.40 ▲ 5.93 23,500 25,000 23,300 116,200 2,905,000,000
22/07/2009 23,600 0.80 ▲ 3.51 23,000 23,600 23,000 127,400 3,006,640,000
21/07/2009 22,800 0.60 ▲ 2.70 22,200 22,900 22,000 37,300 850,440,000
20/07/2009 22,200 -0.90 ▼ -3.90 23,000 23,000 22,000 75,400 1,673,880,000
17/07/2009 23,100 -0.70 ▼ -2.94 23,600 24,100 22,800 47,000 1,085,700,000
16/07/2009 23,800 0.50 ▲ 2.15 24,800 24,800 23,300 53,300 1,268,540,000
15/07/2009 23,300 0.30 ▲ 1.30 23,800 23,800 23,000 48,400 1,127,720,000
14/07/2009 23,000 0.20 ▲ 0.88 24,000 24,600 22,000 79,400 1,826,200,000
13/07/2009 22,800 -1.30 ▼ -5.39 24,200 24,200 22,600 105,300 2,400,840,000
10/07/2009 24,100 -1.50 ▼ -5.86 25,000 25,000 24,000 316,600 7,630,060,000
09/07/2009 25,600 0.80 ▲ 3.23 25,500 26,200 25,000 263,200 6,737,920,000
08/07/2009 24,800 1.60 ▲ 6.90 24,600 24,800 23,200 389,900 9,669,520,000
07/07/2009 23,200 1.50 ▲ 6.91 23,200 23,200 23,200 13,600 315,520,000
06/07/2009 21,700 1.00 ▲ 4.83 21,700 21,700 21,700 2,000 43,400,000
03/07/2009 20,700 0.60 ▲ 2.99 18,500 20,700 18,100 75,000 1,552,500,000
02/07/2009 20,100 0.00 ■■ 0.00 18,800 21,000 18,700 241,500 4,854,150,000
01/07/2009 20,100 -1.30 ▼ -6.07 21,000 21,000 20,100 128,000 2,572,800,000
30/06/2009 21,400 -1.50 ▼ -6.55 24,300 24,300 21,400 184,300 3,944,020,000
29/06/2009 22,900 -2.10 ▼ -8.40 24,000 24,000 22,500 188,000 4,305,200,000
26/06/2009 25,000 -0.40 ▼ -1.57 26,800 26,900 24,000 281,800 7,045,000,000
25/06/2009 25,400 -2.50 ▼ -8.96 28,000 28,000 25,400 203,000 5,156,200,000
24/06/2009 27,900 1.80 ▲ 6.90 24,300 27,900 24,300 278,700 7,775,730,000
23/06/2009 26,100 -1.30 ▼ -4.74 26,100 26,300 26,100 175,500 4,580,550,000
22/06/2009 27,400 -1.70 ▼ -5.84 30,500 30,900 26,900 178,800 4,899,120,000
19/06/2009 29,100 2.60 ▲ 9.81 27,400 29,100 27,400 526,000 15,306,600,000
18/06/2009 26,500 -1.00 ▼ -3.64 27,800 29,500 26,000 235,500 6,240,750,000
17/06/2009 27,500 -1.70 ▼ -5.82 27,300 29,800 27,300 474,600 13,051,500,000
16/06/2009 29,200 -2.30 ▼ -7.30 31,300 31,300 29,200 206,000 6,015,200,000
15/06/2009 31,500 1.20 ▲ 3.96 32,000 32,400 29,000 652,600 20,556,900,000
12/06/2009 30,300 1.90 ▲ 6.69 30,300 30,300 30,300 59,000 1,787,700,000
11/06/2009 28,400 0.30 ▲ 1.07 28,000 28,400 28,000 39,500 1,121,800,000
10/06/2009 28,100 1.50 ▲ 5.64 28,700 28,700 25,100 956,800 26,886,080,000
09/06/2009 26,600 1.40 ▲ 5.56 26,900 26,900 25,900 675,100 17,957,660,000
08/06/2009 25,200 1.60 ▲ 6.78 25,200 25,200 25,200 18,900 476,280,000
05/06/2009 23,600 1.50 ▲ 6.79 23,600 23,600 23,600 76,800 1,812,480,000
04/06/2009 22,100 1.30 ▲ 6.25 22,100 22,100 21,800 367,700 8,126,170,000
03/06/2009 20,800 1.30 ▲ 6.67 20,800 20,800 20,000 476,300 9,907,040,000
02/06/2009 19,500 0.90 ▲ 4.84 19,500 19,500 19,500 48,400 943,800,000
01/06/2009 18,600 0.50 ▲ 2.76 17,500 18,600 17,500 80,700 1,501,020,000
29/05/2009 18,100 0.00 ■■ 0.00 17,200 18,500 16,900 342,000 6,190,200,000
28/05/2009 18,100 -1.20 ▼ -6.22 18,100 18,100 18,100 43,000 778,300,000
27/05/2009 19,300 -0.90 ▼ -4.46 20,200 20,900 19,300 333,100 6,428,830,000
26/05/2009 20,200 -0.10 ▼ -0.49 21,700 21,700 19,000 331,900 6,704,380,000
25/05/2009 20,300 1.20 ▲ 6.28 20,300 20,300 19,000 293,800 5,964,140,000
22/05/2009 19,100 0.70 ▲ 3.80 18,900 19,100 18,500 307,100 5,865,610,000
21/05/2009 18,400 0.90 ▲ 5.14 17,200 18,400 17,000 234,900 4,322,160,000
20/05/2009 17,500 0.20 ▲ 1.16 17,000 17,600 16,400 370,100 6,476,750,000
19/05/2009 17,300 1.00 ▲ 6.13 17,500 17,700 16,700 301,800 5,221,140,000
18/05/2009 16,300 -1.00 ▼ -5.78 17,300 17,400 16,100 189,700 3,092,110,000
15/05/2009 17,300 0.60 ▲ 3.59 17,300 17,300 16,500 341,600 5,909,680,000
14/05/2009 16,700 0.40 ▲ 2.45 15,800 16,900 15,800 244,500 4,083,150,000
13/05/2009 16,300 0.70 ▲ 4.49 16,300 16,300 15,700 517,500 8,435,250,000
12/05/2009 15,600 1.00 ▲ 6.85 14,000 15,600 14,000 395,200 6,165,120,000
11/05/2009 14,600 -0.10 ▼ -0.68 15,000 15,000 14,300 95,300 1,391,380,000
08/05/2009 14,700 0.00 ■■ 0.00 14,400 14,900 14,200 120,500 1,771,350,000
07/05/2009 14,700 0.10 ▲ 0.68 15,000 15,600 14,700 192,900 2,835,630,000
06/05/2009 14,600 -0.90 ▼ -5.81 15,400 15,400 14,600 189,000 2,759,400,000
05/05/2009 15,500 0.80 ▲ 5.44 15,700 15,700 15,000 248,400 3,850,200,000
04/05/2009 14,700 0.70 ▲ 5.00 14,600 14,700 14,600 14,300 210,210,000
29/04/2009 14,000 0.10 ▲ 0.72 12,200 14,000 12,200 190,900 2,672,600,000
28/04/2009 13,900 0.10 ▲ 0.72 12,900 14,000 12,900 360,600 5,012,340,000
27/04/2009 13,800 -0.90 ▼ -6.12 13,800 14,400 13,800 80,000 1,104,000,000
24/04/2009 14,700 -0.90 ▼ -5.77 14,700 15,600 14,700 51,200 752,640,000
23/04/2009 15,600 -1.00 ▼ -6.02 16,000 17,000 15,600 165,500 2,581,800,000
22/04/2009 16,600 -0.10 ▼ -0.60 16,500 17,200 15,500 278,500 4,623,100,000
21/04/2009 16,700 -0.20 ▼ -1.18 16,000 16,800 15,700 258,900 4,323,630,000
20/04/2009 16,900 1.10 ▲ 6.96 16,900 16,900 15,800 301,800 5,100,420,000
17/04/2009 15,800 0.70 ▲ 4.64 15,800 15,800 14,800 487,400 7,700,920,000
16/04/2009 15,100 1.00 ▲ 7.09 15,000 15,100 14,000 269,500 4,069,450,000
15/04/2009 14,100 -1.10 ▼ -7.24 14,500 14,900 14,100 177,300 2,499,930,000
14/04/2009 15,200 0.40 ▲ 2.70 15,700 15,800 14,600 237,000 3,602,400,000
13/04/2009 14,800 0.80 ▲ 5.71 14,500 14,800 14,500 115,500 1,709,400,000
10/04/2009 14,000 0.80 ▲ 6.06 13,800 14,000 13,200 320,400 4,485,600,000
09/04/2009 13,200 -0.20 ▼ -1.49 13,500 14,100 12,800 166,400 2,196,480,000
08/04/2009 13,400 -1.10 ▼ -7.59 13,800 15,000 13,300 195,700 2,622,380,000
07/04/2009 14,500 0.90 ▲ 6.62 14,300 14,500 13,500 172,200 2,496,900,000
03/04/2009 13,600 0.80 ▲ 6.25 13,600 13,600 13,600 153,800 2,091,680,000
02/04/2009 12,800 0.80 ▲ 6.67 12,700 12,800 12,400 283,800 3,632,640,000
01/04/2009 12,000 0.10 ▲ 0.84 12,000 12,000 11,800 134,800 1,617,600,000
31/03/2009 11,900 0.20 ▲ 1.71 11,300 11,900 11,000 64,100 762,790,000
30/03/2009 11,700 -0.30 ▼ -2.50 11,900 12,000 11,500 45,500 532,350,000
27/03/2009 12,000 0.30 ▲ 2.56 12,000 12,200 11,700 124,800 1,497,600,000
26/03/2009 11,700 0.00 ■■ 0.00 12,000 12,000 11,600 78,300 916,110,000
25/03/2009 11,700 -0.10 ▼ -0.85 11,800 12,000 11,700 64,600 755,820,000
24/03/2009 11,800 0.80 ▲ 7.27 11,800 11,800 11,500 116,700 1,377,060,000
23/03/2009 11,000 -0.30 ▼ -2.65 11,000 11,300 10,800 50,000 550,000,000
20/03/2009 11,300 -0.20 ▼ -1.74 11,300 11,600 11,200 139,200 1,572,960,000
19/03/2009 11,500 -0.80 ▼ -6.50 12,800 12,900 11,400 110,900 1,275,350,000
18/03/2009 12,300 0.80 ▲ 6.96 12,300 12,300 11,900 268,100 3,297,630,000
17/03/2009 11,500 0.30 ▲ 2.68 11,400 11,500 11,400 97,700 1,123,550,000
16/03/2009 11,200 0.00 ■■ 0.00 10,700 11,200 10,700 187,500 2,100,000,000
13/03/2009 11,200 -0.10 ▼ -0.88 11,500 12,100 11,200 73,200 819,840,000
12/03/2009 11,300 -0.80 ▼ -6.61 12,900 12,900 11,300 277,500 3,135,750,000
11/03/2009 12,100 0.70 ▲ 6.14 12,100 12,100 12,100 11,800 142,780,000
10/03/2009 11,400 0.70 ▲ 6.54 11,400 11,400 11,400 16,100 183,540,000
09/03/2009 10,700 0.60 ▲ 5.94 10,600 10,700 10,600 12,600 134,820,000
06/03/2009 10,100 0.60 ▲ 6.32 9,900 10,100 9,500 53,400 539,340,000
05/03/2009 9,500 0.30 ▲ 3.26 9,200 9,500 9,200 62,000 589,000,000
04/03/2009 9,200 0.40 ▲ 4.55 8,700 9,200 8,700 33,400 307,280,000
03/03/2009 8,800 -0.20 ▼ -2.22 8,800 8,800 8,500 36,800 323,840,000
02/03/2009 9,000 -0.20 ▼ -2.17 9,000 9,200 9,000 21,600 194,400,000
27/02/2009 9,200 0.40 ▲ 4.55 9,200 9,300 9,000 23,400 215,280,000
26/02/2009 8,800 -0.60 ▼ -6.38 9,100 9,600 8,800 36,100 317,680,000
25/02/2009 9,400 0.10 ▲ 1.08 8,700 9,800 8,700 53,700 504,780,000
24/02/2009 9,300 -0.50 ▼ -5.10 9,400 9,400 9,300 35,400 329,220,000
23/02/2009 9,800 -0.90 ▼ -8.41 10,500 10,500 9,800 18,200 178,360,000
20/02/2009 10,700 -0.10 ▼ -0.93 10,700 10,700 10,100 9,600 102,720,000
19/02/2009 10,800 -0.40 ▼ -3.57 10,800 11,000 10,600 25,800 278,640,000
18/02/2009 11,200 -0.80 ▼ -6.67 11,500 11,500 11,200 12,800 143,360,000
17/02/2009 12,000 -0.50 ▼ -4.00 12,300 12,300 11,800 10,400 124,800,000
16/02/2009 12,500 -0.40 ▼ -3.10 12,700 12,700 12,500 12,800 160,000,000
13/02/2009 12,900 0.10 ▲ 0.78 12,700 12,900 12,700 7,800 100,620,000
12/02/2009 12,800 0.20 ▲ 1.59 12,600 12,800 12,600 17,400 222,720,000
11/02/2009 12,600 -0.20 ▼ -1.56 12,600 12,900 12,500 28,200 355,320,000
10/02/2009 12,800 -1.00 ▼ -7.25 13,500 13,500 12,800 27,600 353,280,000
09/02/2009 13,800 0.90 ▲ 6.98 13,100 13,900 13,000 21,200 292,560,000
06/02/2009 12,900 -0.20 ▼ -1.53 13,400 13,400 12,700 24,800 319,920,000
05/02/2009 13,100 -0.80 ▼ -5.76 14,000 14,000 13,100 34,400 450,640,000
04/02/2009 13,900 -0.60 ▼ -4.14 14,500 14,900 13,700 27,300 379,470,000
03/02/2009 14,500 -0.90 ▼ -5.84 15,000 15,000 14,500 40,700 590,150,000
02/02/2009 15,400 -1.10 ▼ -6.67 16,000 16,000 15,300 20,400 314,160,000
23/01/2009 16,500 0.20 ▲ 1.23 16,000 16,500 16,000 18,700 308,550,000
22/01/2009 16,300 0.40 ▲ 2.52 15,900 16,400 15,900 30,700 500,410,000
21/01/2009 15,900 -0.60 ▼ -3.64 16,300 16,300 15,500 33,200 527,880,000
20/01/2009 16,500 -0.30 ▼ -1.79 16,600 16,600 16,200 18,300 301,950,000
19/01/2009 16,800 -0.50 ▼ -2.89 17,100 17,100 16,600 19,700 330,960,000
16/01/2009 17,300 0.10 ▲ 0.58 17,100 17,400 17,000 9,200 159,160,000
15/01/2009 17,200 -0.10 ▼ -0.58 17,300 17,300 17,200 3,200 55,040,000
14/01/2009 17,300 0.00 ■■ 0.00 17,400 17,600 17,200 27,400 474,020,000
13/01/2009 17,300 -0.30 ▼ -1.70 17,600 17,600 17,200 20,200 349,460,000
12/01/2009 17,600 0.10 ▲ 0.57 17,600 17,800 17,400 27,800 489,280,000
09/01/2009 17,500 0.10 ▲ 0.57 17,100 17,900 17,100 42,900 750,750,000
08/01/2009 17,400 -0.70 ▼ -3.87 17,500 17,700 17,400 15,200 264,480,000
07/01/2009 18,100 0.40 ▲ 2.26 18,100 18,500 17,600 63,900 1,156,590,000
06/01/2009 17,700 0.30 ▲ 1.72 17,000 17,800 17,000 61,500 1,088,550,000
05/01/2009 17,400 -0.20 ▼ -1.14 17,600 17,600 17,000 60,200 1,047,480,000
02/01/2009 17,600 -0.10 ▼ -0.56 17,500 17,800 17,400 22,000 387,200,000
31/12/2008 17,700 -0.30 ▼ -1.67 18,300 18,300 17,500 49,500 876,150,000
30/12/2008 18,000 0.10 ▲ 0.56 17,400 18,200 17,300 29,700 534,600,000
29/12/2008 17,900 -0.40 ▼ -2.19 18,300 18,300 17,700 16,300 291,770,000
26/12/2008 18,300 -0.20 ▼ -1.08 18,500 18,800 18,000 63,200 1,156,560,000
25/12/2008 18,500 0.30 ▲ 1.65 18,900 18,900 18,100 128,900 2,384,650,000
24/12/2008 18,200 0.90 ▲ 5.20 17,100 18,200 17,100 57,700 1,050,140,000
23/12/2008 17,300 -0.60 ▼ -3.35 17,100 17,300 17,000 21,000 363,300,000
22/12/2008 17,900 0.10 ▲ 0.56 18,000 18,500 17,800 66,900 1,197,510,000
19/12/2008 17,800 0.00 ■■ 0.00 17,900 18,100 17,800 95,900 1,707,020,000
18/12/2008 17,800 -0.20 ▼ -1.11 18,000 18,100 17,800 74,800 1,331,440,000
17/12/2008 18,000 0.00 ■■ 0.00 17,600 19,000 17,300 90,300 1,625,400,000
16/12/2008 18,000 -1.30 ▼ -6.74 19,300 19,300 18,000 21,400 385,200,000
15/12/2008 19,300 1.20 ▲ 6.63 19,000 19,300 18,500 94,900 1,831,570,000
12/12/2008 18,100 1.00 ▲ 5.85 17,500 18,100 17,500 66,500 1,203,650,000
11/12/2008 17,100 -0.30 ▼ -1.72 16,500 17,800 16,500 51,500 880,650,000
10/12/2008 17,400 -1.60 ▼ -8.42 18,000 18,000 17,300 148,300 2,580,420,000
09/12/2008 19,000 -0.50 ▼ -2.56 18,500 19,800 18,200 217,800 4,138,200,000
08/12/2008 19,500 -1.70 ▼ -8.02 19,800 19,800 19,500 64,400 1,255,800,000
05/12/2008 21,200 0.70 ▲ 3.41 21,900 21,900 20,000 176,200 3,735,440,000
04/12/2008 20,500 1.30 ▲ 6.77 20,500 20,500 20,500 214,400 4,395,200,000
03/12/2008 19,200 1.20 ▲ 6.67 19,200 19,200 18,500 542,400 10,414,080,000
02/12/2008 18,000 -1.30 ▼ -6.74 17,700 18,400 17,700 54,200 975,600,000
01/12/2008 19,300 -1.70 ▼ -8.10 20,500 20,500 18,700 124,500 2,402,850,000
28/11/2008 21,000 0.00 ■■ 0.00 19,600 21,700 19,600 146,900 3,084,900,000
27/11/2008 21,000 -1.50 ▼ -6.67 21,000 21,000 21,000 1,700 35,700,000
26/11/2008 22,500 -1.00 ▼ -4.26 22,500 22,500 22,500 2,800 63,000,000
25/11/2008 23,500 -1.50 ▼ -6.00 25,000 25,000 23,500 16,300 383,050,000
24/11/2008 25,000 0.10 ▲ 0.40 26,200 26,300 24,100 95,900 2,397,500,000
21/11/2008 24,900 -0.30 ▼ -1.19 24,600 25,300 24,000 46,700 1,162,830,000
20/11/2008 25,200 -1.80 ▼ -6.67 27,000 27,000 25,200 46,100 1,161,720,000
19/11/2008 27,000 0.30 ▲ 1.12 27,800 27,800 26,500 66,200 1,787,400,000
18/11/2008 26,700 1.10 ▲ 4.30 25,500 27,200 25,000 64,200 1,714,140,000
17/11/2008 25,600 -0.90 ▼ -3.40 26,300 26,600 24,900 48,200 1,233,920,000
14/11/2008 26,500 -0.40 ▼ -1.49 28,000 28,100 25,500 90,100 2,387,650,000
13/11/2008 26,900 -1.20 ▼ -4.27 26,200 28,500 26,200 90,400 2,431,760,000
12/11/2008 28,100 -1.90 ▼ -6.33 28,100 28,100 28,100 3,700 103,970,000
11/11/2008 30,000 -2.10 ▼ -6.54 31,100 31,100 30,000 27,200 816,000,000
10/11/2008 32,100 0.60 ▲ 1.90 32,900 32,900 31,000 140,600 4,513,260,000
07/11/2008 31,500 1.60 ▲ 5.35 30,000 31,500 28,500 187,300 5,899,950,000
06/11/2008 29,900 1.90 ▲ 6.79 28,000 29,900 27,000 234,400 7,008,560,000
05/11/2008 28,000 1.70 ▲ 6.46 28,000 28,000 28,000 5,200 145,600,000
04/11/2008 26,300 1.10 ▲ 4.37 22,900 26,300 22,900 41,500 1,091,450,000
03/11/2008 25,200 1.20 ▲ 5.00 24,000 25,300 22,600 76,100 1,917,720,000
31/10/2008 24,000 -0.10 ▼ -0.41 24,500 24,900 22,600 86,300 2,071,200,000
30/10/2008 24,100 -0.90 ▼ -3.60 25,500 25,500 24,000 79,500 1,915,950,000
29/10/2008 25,000 -0.30 ▼ -1.19 27,000 27,000 23,600 181,100 4,527,500,000
28/10/2008 25,300 -1.80 ▼ -6.64 25,300 25,300 25,300 9,300 235,290,000
27/10/2008 27,100 -2.00 ▼ -6.87 27,100 27,100 27,100 2,300 62,330,000
24/10/2008 29,100 -2.10 ▼ -6.73 29,100 29,900 29,100 106,400 3,096,240,000
23/10/2008 31,200 -2.20 ▼ -6.59 31,200 31,200 31,200 7,400 230,880,000
22/10/2008 33,400 -2.10 ▼ -5.92 34,000 34,200 33,400 63,400 2,117,560,000
21/10/2008 35,500 -0.50 ▼ -1.39 36,000 37,000 35,000 58,700 2,083,850,000
20/10/2008 36,000 -0.70 ▼ -1.91 38,200 39,200 34,600 75,300 2,710,800,000
17/10/2008 36,700 0.70 ▲ 1.94 37,500 38,500 35,000 62,700 2,301,090,000
16/10/2008 36,000 -3.20 ▼ -8.16 36,000 36,100 36,000 49,700 1,789,200,000
15/10/2008 39,200 0.80 ▲ 2.08 41,000 41,000 35,800 153,600 6,021,120,000
14/10/2008 38,400 3.10 ▲ 8.78 38,400 38,400 38,400 2,100 80,640,000
13/10/2008 35,300 -2.60 ▼ -6.86 35,700 37,900 35,300 56,100 1,980,330,000
10/10/2008 37,900 -2.50 ▼ -6.19 37,900 37,900 37,900 12,500 473,750,000
09/10/2008 40,400 -3.00 ▼ -6.91 40,600 42,900 40,400 93,300 3,769,320,000
08/10/2008 43,400 -3.20 ▼ -6.87 43,600 44,000 43,400 87,500 3,797,500,000
07/10/2008 46,600 -3.30 ▼ -6.61 46,600 46,600 46,600 24,000 1,118,400,000
06/10/2008 49,900 -4.00 ▼ -7.42 52,000 52,500 49,900 34,900 1,741,510,000
03/10/2008 53,900 -1.90 ▼ -3.41 54,600 54,600 52,500 37,500 2,021,250,000
02/10/2008 55,800 1.80 ▲ 3.33 54,300 57,800 54,000 47,600 2,656,080,000
01/10/2008 54,000 -2.70 ▼ -4.76 54,000 59,000 52,800 101,900 5,502,600,000
30/09/2008 56,700 -4.00 ▼ -6.59 56,700 56,700 56,700 2,700 153,090,000
29/09/2008 60,700 -2.30 ▼ -3.65 63,500 63,500 59,200 66,400 4,030,480,000
26/09/2008 63,000 -0.60 ▼ -0.94 66,700 66,700 62,000 129,800 8,177,400,000
25/09/2008 63,600 4.60 ▲ 7.80 58,900 64,000 58,800 113,000 7,186,800,000
24/09/2008 59,000 -1.00 ▼ -1.67 61,000 63,000 57,000 93,500 5,516,500,000
23/09/2008 60,000 -4.50 ▼ -6.98 64,000 64,400 60,000 114,000 6,840,000,000
22/09/2008 64,500 2.40 ▲ 3.86 64,500 64,500 64,500 20,700 1,335,150,000
19/09/2008 62,100 4.00 ▲ 6.88 55,000 62,100 54,200 81,200 5,042,520,000
18/09/2008 58,100 -4.30 ▼ -6.89 58,100 58,100 58,100 9,200 534,520,000
17/09/2008 62,400 -2.90 ▼ -4.44 62,400 65,300 62,400 87,400 5,453,760,000
16/09/2008 65,300 -7.20 ▼ -9.93 71,000 72,200 65,300 69,600 4,544,880,000
15/09/2008 72,500 4.10 ▲ 5.99 63,800 73,200 63,800 179,200 12,992,000,000
12/09/2008 68,400 -4.40 ▼ -6.04 68,400 70,000 68,400 163,900 11,210,760,000
11/09/2008 72,800 -5.40 ▼ -6.91 72,800 80,000 72,800 382,200 27,824,160,000
10/09/2008 78,200 -5.80 ▼ -6.90 78,200 78,200 78,200 7,100 555,220,000
09/09/2008 84,000 -6.30 ▼ -6.98 84,000 84,000 84,000 5,300 445,200,000
08/09/2008 90,300 -6.70 ▼ -6.91 90,300 90,300 90,300 400 36,120,000
05/09/2008 97,000 -7.30 ▼ -7.00 97,000 97,000 97,000 6,900 669,300,000
04/09/2008 104,300 -3.70 ▼ -3.43 104,300 104,300 104,300 22,000 2,294,600,000
03/09/2008 108,000 -8.90 ▼ -7.61 118,000 121,900 108,000 126,600 13,672,800,000
29/08/2008 116,900 -4.00 ▼ -3.31 114,700 123,300 114,700 286,900 33,538,610,000
28/08/2008 120,900 -9.10 ▼ -7.00 138,000 138,400 120,900 124,400 15,039,960,000
27/08/2008 130,000 8.50 ▲ 7.00 130,000 130,000 125,000 462,100 60,073,000,000
26/08/2008 121,500 7.60 ▲ 6.67 121,500 121,500 121,500 190,400 23,133,600,000
25/08/2008 113,900 3.90 ▲ 3.55 113,900 113,900 110,000 344,100 39,192,990,000
22/08/2008 110,000 2.00 ▲ 1.85 110,300 110,300 96,000 260,000 28,600,000,000
21/08/2008 108,000 0.00 ■■ 0.00 90,000 115,000 90,000 382,800 41,342,400,000
(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