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 Đầu Tư Xây Dựng Lương Tài
Luong Tai Invesment & Construction Joint Stock Corporation
Mã CK:      LUT      0.70      ▲ +0.10 (+14.29%)      (cập nhật 23:45 22/11/2024)
Đang giao dịch
Sàn giao dịch: HNX
Nhóm ngành: Xây dựng & vật liệu xây dựng
Website: http://www.luongtaigroup.com
LUT » 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 700 0.10 ▲ 14.29 600 700 600 310 217,000
21/11/2024 600 0.00 ■■ 0.00 600 0 0 0 0
20/11/2024 600 0.00 ■■ 0.00 600 0 0 0 0
19/11/2024 600 0.00 ■■ 0.00 600 0 0 0 0
18/11/2024 600 0.00 ■■ 0.00 600 0 0 0 0
15/11/2024 700 0.00 ■■ 0.00 700 700 600 150 105,000
14/11/2024 700 0.00 ■■ 0.00 700 0 0 0 0
13/11/2024 700 0.00 ■■ 0.00 700 0 0 0 0
12/11/2024 700 0.00 ■■ 0.00 700 0 0 0 0
11/11/2024 700 0.00 ■■ 0.00 700 0 0 0 0
08/11/2024 700 0.00 ■■ 0.00 700 700 600 70 49,000
07/11/2024 700 0.00 ■■ 0.00 700 0 0 0 0
06/11/2024 700 0.00 ■■ 0.00 700 0 0 0 0
05/11/2024 700 0.00 ■■ 0.00 700 0 0 0 0
04/11/2024 700 0.00 ■■ 0.00 700 0 0 0 0
01/11/2024 700 0.00 ■■ 0.00 700 700 600 340 238,000
31/10/2024 700 0.00 ■■ 0.00 700 0 0 0 0
30/10/2024 700 0.00 ■■ 0.00 700 0 0 0 0
29/10/2024 700 0.00 ■■ 0.00 700 0 0 0 0
28/10/2024 700 0.00 ■■ 0.00 700 0 0 0 0
25/10/2024 700 0.10 ▲ 14.29 600 700 600 620 434,000
24/10/2024 600 0.00 ■■ 0.00 600 0 0 0 0
23/10/2024 600 0.00 ■■ 0.00 600 0 0 0 0
22/10/2024 600 0.00 ■■ 0.00 600 0 0 0 0
21/10/2024 600 0.00 ■■ 0.00 600 0 0 0 0
18/10/2024 700 0.10 ▲ 14.29 600 700 600 2,020 1,414,000
17/10/2024 600 0.00 ■■ 0.00 600 0 0 0 0
16/10/2024 600 0.00 ■■ 0.00 600 0 0 0 0
15/10/2024 600 0.00 ■■ 0.00 600 0 0 0 0
14/10/2024 600 0.00 ■■ 0.00 600 0 0 0 0
11/10/2024 600 0.00 ■■ 0.00 600 600 500 10,360 6,216,000
10/10/2024 600 0.00 ■■ 0.00 600 0 0 0 0
09/10/2024 600 0.00 ■■ 0.00 600 0 0 0 0
08/10/2024 600 0.00 ■■ 0.00 600 0 0 0 0
07/10/2024 600 0.00 ■■ 0.00 600 0 0 0 0
04/10/2024 600 0.00 ■■ 0.00 600 600 500 4,350 2,610,000
03/10/2024 600 0.00 ■■ 0.00 600 0 0 0 0
02/10/2024 600 0.00 ■■ 0.00 600 0 0 0 0
01/10/2024 600 0.00 ■■ 0.00 600 0 0 0 0
30/09/2024 600 0.00 ■■ 0.00 600 0 0 0 0
27/09/2024 600 0.00 ■■ 0.00 600 600 500 2,660 1,596,000
26/09/2024 600 0.00 ■■ 0.00 600 0 0 0 0
25/09/2024 600 0.00 ■■ 0.00 600 0 0 0 0
24/09/2024 600 0.00 ■■ 0.00 600 0 0 0 0
23/09/2024 600 0.00 ■■ 0.00 600 0 0 0 0
20/09/2024 600 0.00 ■■ 0.00 600 600 500 590 354,000
19/09/2024 600 0.00 ■■ 0.00 600 0 0 0 0
18/09/2024 600 0.00 ■■ 0.00 600 0 0 0 0
17/09/2024 600 0.00 ■■ 0.00 600 0 0 0 0
16/09/2024 600 0.00 ■■ 0.00 600 0 0 0 0
13/09/2024 600 0.00 ■■ 0.00 600 600 500 520 312,000
12/09/2024 600 0.00 ■■ 0.00 600 0 0 0 0
11/09/2024 600 0.00 ■■ 0.00 600 0 0 0 0
10/09/2024 600 0.00 ■■ 0.00 600 0 0 0 0
09/09/2024 600 0.00 ■■ 0.00 600 0 0 0 0
06/09/2024 600 0.00 ■■ 0.00 600 600 600 850 510,000
05/09/2024 600 0.00 ■■ 0.00 600 0 0 0 0
04/09/2024 600 0.00 ■■ 0.00 600 0 0 0 0
30/08/2024 600 0.10 ▲ 16.67 500 600 500 8,250 4,950,000
29/08/2024 500 0.00 ■■ 0.00 500 0 0 0 0
28/08/2024 500 0.00 ■■ 0.00 500 0 0 0 0
27/08/2024 500 0.00 ■■ 0.00 500 0 0 0 0
26/08/2024 500 0.00 ■■ 0.00 500 0 0 0 0
23/08/2024 600 0.00 ■■ 0.00 600 600 500 14,590 8,754,000
22/08/2024 600 0.00 ■■ 0.00 600 0 0 0 0
21/08/2024 600 0.00 ■■ 0.00 600 0 0 0 0
20/08/2024 600 0.00 ■■ 0.00 600 0 0 0 0
19/08/2024 600 0.00 ■■ 0.00 600 0 0 0 0
16/08/2024 600 -0.10 ▼ -16.67 700 600 600 10,230 6,138,000
15/08/2024 700 0.00 ■■ 0.00 700 0 0 0 0
14/08/2024 700 0.00 ■■ 0.00 700 0 0 0 0
13/08/2024 700 0.00 ■■ 0.00 700 0 0 0 0
12/08/2024 700 0.00 ■■ 0.00 700 0 0 0 0
09/08/2024 700 -0.10 ▼ -14.29 800 700 700 2,040 1,428,000
08/08/2024 800 0.00 ■■ 0.00 800 0 0 0 0
07/08/2024 800 0.00 ■■ 0.00 800 0 0 0 0
06/08/2024 800 0.00 ■■ 0.00 800 0 0 0 0
05/08/2024 800 0.00 ■■ 0.00 800 0 0 0 0
02/08/2024 800 -0.10 ▼ -12.50 900 800 800 40 32,000
01/08/2024 900 0.00 ■■ 0.00 900 0 0 0 0
31/07/2024 900 0.00 ■■ 0.00 900 0 0 0 0
30/07/2024 900 0.00 ■■ 0.00 900 0 0 0 0
29/07/2024 900 0.00 ■■ 0.00 900 0 0 0 0
26/07/2024 800 -0.10 ▼ -12.50 900 900 800 3,200 2,560,000
25/07/2024 900 0.00 ■■ 0.00 900 0 0 0 0
24/07/2024 900 0.00 ■■ 0.00 900 0 0 0 0
23/07/2024 900 0.00 ■■ 0.00 900 0 0 0 0
22/07/2024 900 0.00 ■■ 0.00 900 0 0 0 0
19/07/2024 900 -0.10 ▼ -11.11 1,000 900 900 910 819,000
18/07/2024 1,000 0.00 ■■ 0.00 1,000 0 0 0 0
17/07/2024 1,000 0.00 ■■ 0.00 1,000 0 0 0 0
16/07/2024 1,000 0.00 ■■ 0.00 1,000 0 0 0 0
15/07/2024 1,000 0.00 ■■ 0.00 1,000 0 0 0 0
12/07/2024 1,100 0.00 ■■ 0.00 1,100 1,100 1,000 2,100 2,310,000
11/07/2024 1,100 0.00 ■■ 0.00 1,100 0 0 0 0
10/07/2024 1,100 0.00 ■■ 0.00 1,100 0 0 0 0
09/07/2024 1,100 0.00 ■■ 0.00 1,100 0 0 0 0
08/07/2024 1,100 0.00 ■■ 0.00 1,100 0 0 0 0
05/07/2024 1,000 -0.10 ▼ -10.00 1,100 1,100 1,000 290 290,000
04/07/2024 1,100 0.00 ■■ 0.00 1,100 0 0 0 0
03/07/2024 1,100 0.00 ■■ 0.00 1,100 0 0 0 0
02/07/2024 1,100 0.00 ■■ 0.00 1,100 0 0 0 0
01/07/2024 1,100 0.00 ■■ 0.00 1,100 0 0 0 0
28/06/2024 1,100 0.00 ■■ 0.00 1,100 1,200 1,000 5,270 5,797,000
27/06/2024 1,100 0.00 ■■ 0.00 1,100 0 0 0 0
26/06/2024 1,100 0.00 ■■ 0.00 1,100 0 0 0 0
25/06/2024 1,100 0.00 ■■ 0.00 1,100 0 0 0 0
24/06/2024 1,100 0.00 ■■ 0.00 1,100 0 0 0 0
21/06/2024 1,000 0.00 ■■ 0.00 1,000 1,100 900 5,720 5,720,000
20/06/2024 1,000 0.00 ■■ 0.00 1,000 0 0 0 0
19/06/2024 1,000 0.00 ■■ 0.00 1,000 0 0 0 0
18/06/2024 1,000 0.00 ■■ 0.00 1,000 0 0 0 0
17/06/2024 1,000 0.00 ■■ 0.00 1,000 0 0 0 0
14/06/2024 1,000 0.10 ▲ 10.00 900 1,000 1,000 4,140 4,140,000
13/06/2024 900 0.00 ■■ 0.00 900 0 0 0 0
12/06/2024 900 0.00 ■■ 0.00 900 0 0 0 0
11/06/2024 900 0.00 ■■ 0.00 900 0 0 0 0
10/06/2024 900 0.00 ■■ 0.00 900 0 0 0 0
07/06/2024 900 0.10 ▲ 11.11 800 900 900 4,600 4,140,000
06/06/2024 800 0.00 ■■ 0.00 800 0 0 0 0
05/06/2024 800 0.00 ■■ 0.00 800 0 0 0 0
04/06/2024 800 0.00 ■■ 0.00 800 0 0 0 0
03/06/2024 800 0.00 ■■ 0.00 800 0 0 0 0
31/05/2024 800 0.10 ▲ 12.50 700 800 800 4,600 3,680,000
30/05/2024 700 0.00 ■■ 0.00 700 0 0 0 0
29/05/2024 700 0.00 ■■ 0.00 700 0 0 0 0
28/05/2024 700 0.00 ■■ 0.00 700 0 0 0 0
27/05/2024 700 0.00 ■■ 0.00 700 0 0 0 0
24/05/2024 700 0.10 ▲ 14.29 600 700 600 8,380 5,866,000
23/05/2024 600 0.00 ■■ 0.00 600 0 0 0 0
22/05/2024 600 0.00 ■■ 0.00 600 0 0 0 0
21/05/2024 600 0.00 ■■ 0.00 600 0 0 0 0
20/05/2024 600 0.00 ■■ 0.00 600 0 0 0 0
17/05/2024 700 0.00 ■■ 0.00 700 700 600 2,580 1,806,000
16/05/2024 700 0.00 ■■ 0.00 700 0 0 0 0
15/05/2024 700 0.00 ■■ 0.00 700 0 0 0 0
14/05/2024 700 0.00 ■■ 0.00 700 0 0 0 0
13/05/2024 700 0.00 ■■ 0.00 700 0 0 0 0
10/05/2024 700 0.00 ■■ 0.00 700 700 700 3,680 2,576,000
09/05/2024 700 0.00 ■■ 0.00 700 0 0 0 0
08/05/2024 700 0.00 ■■ 0.00 700 0 0 0 0
07/05/2024 700 0.00 ■■ 0.00 700 0 0 0 0
06/05/2024 700 0.00 ■■ 0.00 700 0 0 0 0
03/05/2024 700 0.00 ■■ 0.00 700 700 600 1,940 1,358,000
02/05/2024 700 0.00 ■■ 0.00 700 0 0 0 0
26/04/2024 800 0.10 ▲ 12.50 700 800 700 90 72,000
25/04/2024 700 0.00 ■■ 0.00 700 0 0 0 0
24/04/2024 700 0.00 ■■ 0.00 700 0 0 0 0
23/04/2024 700 0.00 ■■ 0.00 700 0 0 0 0
22/04/2024 700 0.00 ■■ 0.00 700 0 0 0 0
19/04/2024 700 0.00 ■■ 0.00 700 700 700 460 322,000
17/04/2024 700 0.00 ■■ 0.00 700 0 0 0 0
16/04/2024 700 0.00 ■■ 0.00 700 0 0 0 0
15/04/2024 700 0.00 ■■ 0.00 700 0 0 0 0
12/04/2024 700 -0.10 ▼ -14.29 800 800 700 8,630 6,041,000
11/04/2024 800 0.00 ■■ 0.00 800 0 0 0 0
10/04/2024 800 0.00 ■■ 0.00 800 0 0 0 0
09/04/2024 800 0.00 ■■ 0.00 800 0 0 0 0
08/04/2024 800 0.00 ■■ 0.00 800 0 0 0 0
05/04/2024 800 -0.10 ▼ -12.50 900 800 800 410 328,000
04/04/2024 900 0.00 ■■ 0.00 900 0 0 0 0
03/04/2024 900 0.00 ■■ 0.00 900 0 0 0 0
02/04/2024 900 0.00 ■■ 0.00 900 0 0 0 0
01/04/2024 900 0.00 ■■ 0.00 900 0 0 0 0
29/03/2024 1,000 0.10 ▲ 10.00 900 1,000 900 4,610 4,610,000
28/03/2024 900 0.00 ■■ 0.00 900 0 0 0 0
27/03/2024 900 0.00 ■■ 0.00 900 0 0 0 0
26/03/2024 900 0.00 ■■ 0.00 900 0 0 0 0
25/03/2024 900 0.00 ■■ 0.00 900 0 0 0 0
22/03/2024 1,000 0.00 ■■ 0.00 1,000 1,000 900 3,280 3,280,000
21/03/2024 1,000 0.00 ■■ 0.00 1,000 0 0 0 0
20/03/2024 1,000 0.00 ■■ 0.00 1,000 0 0 0 0
19/03/2024 1,000 0.00 ■■ 0.00 1,000 0 0 0 0
18/03/2024 1,000 0.00 ■■ 0.00 1,000 0 0 0 0
15/03/2024 1,000 -0.10 ▼ -10.00 1,100 1,100 1,000 2,580 2,580,000
14/03/2024 1,100 0.00 ■■ 0.00 1,100 0 0 0 0
13/03/2024 1,100 0.00 ■■ 0.00 1,100 0 0 0 0
12/03/2024 1,100 0.00 ■■ 0.00 1,100 0 0 0 0
11/03/2024 1,100 0.00 ■■ 0.00 1,100 0 0 0 0
08/03/2024 1,100 0.00 ■■ 0.00 1,100 1,100 1,000 540 594,000
07/03/2024 1,100 0.00 ■■ 0.00 1,100 0 0 0 0
06/03/2024 1,100 0.00 ■■ 0.00 1,100 0 0 0 0
05/03/2024 1,100 0.00 ■■ 0.00 1,100 0 0 0 0
04/03/2024 1,100 0.00 ■■ 0.00 1,100 0 0 0 0
01/03/2024 1,200 0.10 ▲ 8.33 1,100 1,200 1,100 1,530 1,836,000
29/02/2024 1,100 0.00 ■■ 0.00 1,100 0 0 0 0
28/02/2024 1,100 0.00 ■■ 0.00 1,100 0 0 0 0
27/02/2024 1,100 0.00 ■■ 0.00 1,100 0 0 0 0
26/02/2024 1,100 0.00 ■■ 0.00 1,100 0 0 0 0
23/02/2024 1,200 0.00 ■■ 0.00 1,200 1,200 1,100 1,780 2,136,000
22/02/2024 1,200 0.00 ■■ 0.00 1,200 0 0 0 0
21/02/2024 1,200 0.00 ■■ 0.00 1,200 0 0 0 0
20/02/2024 1,200 0.00 ■■ 0.00 1,200 0 0 0 0
19/02/2024 1,200 0.00 ■■ 0.00 1,200 0 0 0 0
16/02/2024 1,200 -0.10 ▼ -8.33 1,300 1,200 1,200 17,300 20,760,000
15/02/2024 1,300 0.00 ■■ 0.00 1,300 0 0 0 0
07/02/2024 1,300 0.00 ■■ 0.00 1,300 0 0 0 0
06/02/2024 1,300 0.00 ■■ 0.00 1,300 0 0 0 0
05/02/2024 1,300 0.00 ■■ 0.00 1,300 0 0 0 0
02/02/2024 1,200 -0.10 ▼ -8.33 1,300 1,300 1,200 10,100 12,120,000
01/02/2024 1,300 0.00 ■■ 0.00 1,300 0 0 0 0
31/01/2024 1,300 0.00 ■■ 0.00 1,300 0 0 0 0
30/01/2024 1,300 0.00 ■■ 0.00 1,300 0 0 0 0
29/01/2024 1,300 0.00 ■■ 0.00 1,300 0 0 0 0
26/01/2024 1,300 0.00 ■■ 0.00 1,300 1,300 1,300 4,900 6,370,000
25/01/2024 1,300 0.00 ■■ 0.00 1,300 0 0 0 0
24/01/2024 1,300 0.00 ■■ 0.00 1,300 0 0 0 0
23/01/2024 1,300 0.00 ■■ 0.00 1,300 0 0 0 0
22/01/2024 1,300 0.00 ■■ 0.00 1,300 0 0 0 0
19/01/2024 1,300 0.00 ■■ 0.00 1,300 1,300 1,300 6,100 7,930,000
18/01/2024 1,300 0.00 ■■ 0.00 1,300 0 0 0 0
17/01/2024 1,300 0.00 ■■ 0.00 1,300 0 0 0 0
16/01/2024 1,300 0.00 ■■ 0.00 1,300 0 0 0 0
15/01/2024 1,300 0.00 ■■ 0.00 1,300 0 0 0 0
12/01/2024 1,400 0.00 ■■ 0.00 1,400 1,500 1,200 36,500 51,100,000
11/01/2024 1,400 0.00 ■■ 0.00 1,400 0 0 0 0
10/01/2024 1,400 0.00 ■■ 0.00 1,400 0 0 0 0
09/01/2024 1,400 0.00 ■■ 0.00 1,400 0 0 0 0
08/01/2024 1,400 0.00 ■■ 0.00 1,400 0 0 0 0
05/01/2024 1,300 -0.20 ▼ -15.38 1,500 1,500 1,300 28,600 37,180,000
04/01/2024 1,500 0.00 ■■ 0.00 1,500 0 0 0 0
03/01/2024 1,500 0.00 ■■ 0.00 1,500 0 0 0 0
02/01/2024 1,500 0.00 ■■ 0.00 1,500 0 0 0 0
29/12/2023 1,600 0.00 ■■ 0.00 1,600 1,600 1,400 30,000 48,000,000
28/12/2023 1,600 0.00 ■■ 0.00 1,600 0 0 0 0
27/12/2023 1,600 0.00 ■■ 0.00 1,600 0 0 0 0
26/12/2023 1,600 0.00 ■■ 0.00 1,600 0 0 0 0
25/12/2023 1,600 0.00 ■■ 0.00 1,600 0 0 0 0
22/12/2023 1,400 -0.20 ▼ -14.29 1,600 1,700 1,400 39,200 54,880,000
21/12/2023 1,600 0.00 ■■ 0.00 1,600 0 0 0 0
20/12/2023 1,600 0.00 ■■ 0.00 1,600 0 0 0 0
19/12/2023 1,600 0.00 ■■ 0.00 1,600 0 0 0 0
18/12/2023 1,600 0.00 ■■ 0.00 1,600 0 0 0 0
15/12/2023 1,600 0.00 ■■ 0.00 1,600 1,700 1,400 4,800 7,680,000
14/12/2023 1,600 0.00 ■■ 0.00 1,600 0 0 0 0
13/12/2023 1,600 0.00 ■■ 0.00 1,600 0 0 0 0
12/12/2023 1,600 0.00 ■■ 0.00 1,600 0 0 0 0
11/12/2023 1,600 0.00 ■■ 0.00 1,600 0 0 0 0
08/12/2023 1,600 0.20 ▲ 12.50 1,400 1,600 1,400 5,900 9,440,000
07/12/2023 1,400 0.00 ■■ 0.00 1,400 0 0 0 0
06/12/2023 1,400 0.00 ■■ 0.00 1,400 0 0 0 0
05/12/2023 1,400 0.00 ■■ 0.00 1,400 0 0 0 0
04/12/2023 1,400 0.00 ■■ 0.00 1,400 0 0 0 0
01/12/2023 1,400 0.10 ▲ 7.14 1,300 1,400 1,300 12,400 17,360,000
30/11/2023 1,300 0.00 ■■ 0.00 1,300 0 0 0 0
29/11/2023 1,300 0.00 ■■ 0.00 1,300 0 0 0 0
28/11/2023 1,300 0.00 ■■ 0.00 1,300 0 0 0 0
27/11/2023 1,300 0.00 ■■ 0.00 1,300 0 0 0 0
24/11/2023 1,300 0.10 ▲ 7.69 1,200 1,300 1,300 500 650,000
23/11/2023 1,200 0.00 ■■ 0.00 1,200 0 0 0 0
22/11/2023 1,200 0.00 ■■ 0.00 1,200 0 0 0 0
21/11/2023 1,200 0.00 ■■ 0.00 1,200 0 0 0 0
20/11/2023 1,200 0.00 ■■ 0.00 1,200 0 0 0 0
17/11/2023 1,200 0.10 ▲ 8.33 1,100 1,200 1,200 26,700 32,040,000
16/11/2023 1,100 0.00 ■■ 0.00 1,100 0 0 0 0
15/11/2023 1,100 0.00 ■■ 0.00 1,100 0 0 0 0
14/11/2023 1,100 0.00 ■■ 0.00 1,100 0 0 0 0
13/11/2023 1,100 0.00 ■■ 0.00 1,100 0 0 0 0
10/11/2023 1,100 0.10 ▲ 9.09 1,000 1,100 1,000 35,800 39,380,000
09/11/2023 1,000 0.00 ■■ 0.00 1,000 0 0 0 0
08/11/2023 1,000 0.00 ■■ 0.00 1,000 0 0 0 0
07/11/2023 1,000 0.00 ■■ 0.00 1,000 0 0 0 0
06/11/2023 1,000 0.00 ■■ 0.00 1,000 0 0 0 0
03/11/2023 1,000 0.10 ▲ 10.00 900 1,000 900 10,500 10,500,000
02/11/2023 900 0.00 ■■ 0.00 900 0 0 0 0
01/11/2023 900 0.00 ■■ 0.00 900 0 0 0 0
31/10/2023 900 0.00 ■■ 0.00 900 0 0 0 0
30/10/2023 900 0.00 ■■ 0.00 900 0 0 0 0
27/10/2023 1,000 0.00 ■■ 0.00 1,000 1,100 900 59,100 59,100,000
26/10/2023 1,000 0.00 ■■ 0.00 1,000 0 0 0 0
25/10/2023 1,000 0.00 ■■ 0.00 1,000 0 0 0 0
24/10/2023 1,000 0.00 ■■ 0.00 1,000 0 0 0 0
23/10/2023 1,000 0.00 ■■ 0.00 1,000 0 0 0 0
20/10/2023 1,000 -0.10 ▼ -10.00 1,100 1,100 1,000 24,800 24,800,000
19/10/2023 1,100 0.00 ■■ 0.00 1,100 0 0 0 0
18/10/2023 1,100 0.00 ■■ 0.00 1,100 0 0 0 0
17/10/2023 1,100 0.00 ■■ 0.00 1,100 0 0 0 0
16/10/2023 1,100 0.00 ■■ 0.00 1,100 0 0 0 0
13/10/2023 1,300 0.10 ▲ 7.69 1,200 1,300 1,100 12,500 16,250,000
12/10/2023 1,200 0.00 ■■ 0.00 1,200 0 0 0 0
11/10/2023 1,200 0.00 ■■ 0.00 1,200 0 0 0 0
10/10/2023 1,200 0.00 ■■ 0.00 1,200 0 0 0 0
09/10/2023 1,200 0.00 ■■ 0.00 1,200 0 0 0 0
06/10/2023 1,200 -0.10 ▼ -8.33 1,300 1,300 1,200 6,100 7,320,000
05/10/2023 1,300 0.00 ■■ 0.00 1,300 0 0 0 0
04/10/2023 1,300 0.00 ■■ 0.00 1,300 0 0 0 0
03/10/2023 1,300 0.00 ■■ 0.00 1,300 0 0 0 0
02/10/2023 1,300 0.00 ■■ 0.00 1,300 0 0 0 0
29/09/2023 1,300 -0.20 ▼ -15.38 1,500 1,500 1,300 57,000 74,100,000
28/09/2023 1,500 0.00 ■■ 0.00 1,500 0 0 0 0
27/09/2023 1,500 0.00 ■■ 0.00 1,500 0 0 0 0
26/09/2023 1,500 0.00 ■■ 0.00 1,500 0 0 0 0
21/09/2023 1,700 0.00 ■■ 0.00 1,700 0 0 0 0
20/09/2023 1,700 0.00 ■■ 0.00 1,700 0 0 0 0
19/09/2023 1,700 0.00 ■■ 0.00 1,700 0 0 0 0
18/09/2023 1,700 0.00 ■■ 0.00 1,700 0 0 0 0
15/09/2023 1,700 0.10 ▲ 5.88 1,600 1,700 1,500 14,500 24,650,000
14/09/2023 1,600 0.00 ■■ 0.00 1,600 0 0 0 0
13/09/2023 1,600 0.00 ■■ 0.00 1,600 0 0 0 0
12/09/2023 1,600 0.00 ■■ 0.00 1,600 0 0 0 0
11/09/2023 1,600 0.00 ■■ 0.00 1,600 0 0 0 0
08/09/2023 1,700 0.00 ■■ 0.00 1,700 1,700 1,500 35,900 61,030,000
07/09/2023 1,700 0.00 ■■ 0.00 1,700 0 0 0 0
06/09/2023 1,700 0.00 ■■ 0.00 1,700 0 0 0 0
05/09/2023 1,700 0.00 ■■ 0.00 1,700 0 0 0 0
31/08/2023 1,700 0.00 ■■ 0.00 1,700 0 0 0 0
30/08/2023 1,700 0.00 ■■ 0.00 1,700 0 0 0 0
29/08/2023 1,700 0.00 ■■ 0.00 1,700 0 0 0 0
28/08/2023 1,700 0.00 ■■ 0.00 1,700 0 0 0 0
25/08/2023 1,700 0.10 ▲ 5.88 1,600 1,700 1,600 20,500 34,850,000
24/08/2023 1,600 0.00 ■■ 0.00 1,600 0 0 0 0
23/08/2023 1,600 0.00 ■■ 0.00 1,600 0 0 0 0
22/08/2023 1,600 0.00 ■■ 0.00 1,600 0 0 0 0
21/08/2023 1,600 0.00 ■■ 0.00 1,600 0 0 0 0
18/08/2023 1,600 1.60 ▲ 100.00 0 1,700 1,500 40,200 64,320,000
17/08/2023 1,700 0.00 ■■ 0.00 1,700 0 0 0 0
16/08/2023 1,700 0.00 ■■ 0.00 1,700 0 0 0 0
15/08/2023 1,700 0.00 ■■ 0.00 1,700 0 0 0 0
14/08/2023 1,700 0.00 ■■ 0.00 1,700 0 0 0 0
11/08/2023 1,700 0.00 ■■ 0.00 1,700 1,800 1,600 52,000 88,400,000
10/08/2023 1,700 0.00 ■■ 0.00 1,700 0 0 0 0
09/08/2023 1,700 0.00 ■■ 0.00 1,700 0 0 0 0
08/08/2023 1,700 0.00 ■■ 0.00 1,700 0 0 0 0
07/08/2023 1,700 0.00 ■■ 0.00 1,700 0 0 0 0
04/08/2023 1,900 -0.10 ▼ -5.26 2,000 1,900 1,700 121,200 230,280,000
03/08/2023 2,000 0.00 ■■ 0.00 2,000 0 0 0 0
02/08/2023 2,000 0.00 ■■ 0.00 2,000 0 0 0 0
01/08/2023 2,000 0.00 ■■ 0.00 2,000 0 0 0 0
31/07/2023 2,000 0.00 ■■ 0.00 2,000 0 0 0 0
28/07/2023 2,000 -0.30 ▼ -15.00 2,300 2,100 2,000 26,500 53,000,000
27/07/2023 2,300 0.00 ■■ 0.00 2,300 0 0 0 0
26/07/2023 2,300 0.00 ■■ 0.00 2,300 0 0 0 0
25/07/2023 2,300 0.00 ■■ 0.00 2,300 0 0 0 0
24/07/2023 2,300 0.00 ■■ 0.00 2,300 0 0 0 0
21/07/2023 2,300 -0.30 ▼ -13.04 2,600 2,800 2,300 174,800 402,040,000
20/07/2023 2,600 0.00 ■■ 0.00 2,600 0 0 0 0
19/07/2023 2,600 0.00 ■■ 0.00 2,600 0 0 0 0
18/07/2023 2,600 0.00 ■■ 0.00 2,600 0 0 0 0
17/07/2023 2,600 0.00 ■■ 0.00 2,600 0 0 0 0
14/07/2023 2,600 0.30 ▲ 11.54 2,300 2,600 2,300 297,900 774,540,000
13/07/2023 2,300 0.00 ■■ 0.00 2,300 0 0 0 0
12/07/2023 2,300 0.00 ■■ 0.00 2,300 0 0 0 0
11/07/2023 2,300 0.00 ■■ 0.00 2,300 0 0 0 0
10/07/2023 2,300 0.00 ■■ 0.00 2,300 0 0 0 0
07/07/2023 2,300 0.60 ▲ 26.09 1,700 2,300 1,900 140,900 324,070,000
06/07/2023 1,700 0.00 ■■ 0.00 1,700 0 0 0 0
05/07/2023 1,700 0.00 ■■ 0.00 1,700 0 0 0 0
04/07/2023 1,700 0.00 ■■ 0.00 1,700 0 0 0 0
03/07/2023 1,700 0.00 ■■ 0.00 1,700 0 0 0 0
02/12/2022 1,700 -0.10 ▼ -5.88 1,800 1,700 1,700 49,900 84,830,000
01/12/2022 1,800 0.00 ■■ 0.00 1,800 0 0 0 0
30/11/2022 1,800 0.00 ■■ 0.00 1,800 0 0 0 0
29/11/2022 1,800 0.00 ■■ 0.00 1,800 0 0 0 0
28/11/2022 1,800 0.00 ■■ 0.00 1,800 0 0 0 0
25/11/2022 1,800 -0.10 ▼ -5.56 1,900 1,800 1,800 1,600 2,880,000
24/11/2022 1,900 0.00 ■■ 0.00 1,900 0 0 0 0
23/11/2022 1,900 0.00 ■■ 0.00 1,900 0 0 0 0
22/11/2022 1,900 0.00 ■■ 0.00 1,900 0 0 0 0
21/11/2022 1,900 0.00 ■■ 0.00 1,900 0 0 0 0
18/11/2022 1,900 0.10 ▲ 5.26 1,800 1,900 1,700 28,300 53,770,000
17/11/2022 1,800 0.00 ■■ 0.00 1,800 0 0 0 0
16/11/2022 1,800 0.00 ■■ 0.00 1,800 0 0 0 0
15/11/2022 1,800 0.00 ■■ 0.00 1,800 0 0 0 0
14/11/2022 1,800 0.00 ■■ 0.00 1,800 0 0 0 0
11/11/2022 1,800 -0.10 ▼ -5.56 1,900 1,900 1,800 2,700 4,860,000
10/11/2022 1,900 0.00 ■■ 0.00 1,900 0 0 0 0
09/11/2022 1,900 0.00 ■■ 0.00 1,900 0 0 0 0
08/11/2022 1,900 0.00 ■■ 0.00 1,900 0 0 0 0
07/11/2022 1,900 0.00 ■■ 0.00 1,900 0 0 0 0
04/11/2022 1,900 -0.20 ▼ -10.53 2,100 2,200 1,900 3,500 6,650,000
03/11/2022 2,100 0.00 ■■ 0.00 2,100 0 0 0 0
02/11/2022 2,100 0.00 ■■ 0.00 2,100 0 0 0 0
01/11/2022 2,100 0.00 ■■ 0.00 2,100 0 0 0 0
31/10/2022 2,100 0.00 ■■ 0.00 2,100 0 0 0 0
28/10/2022 2,100 -0.20 ▼ -9.52 2,300 2,200 2,100 34,800 73,080,000
27/10/2022 2,300 0.00 ■■ 0.00 2,300 0 0 0 0
26/10/2022 2,300 0.00 ■■ 0.00 2,300 0 0 0 0
25/10/2022 2,300 0.00 ■■ 0.00 2,300 0 0 0 0
24/10/2022 2,300 0.00 ■■ 0.00 2,300 0 0 0 0
21/10/2022 2,300 -0.20 ▼ -8.70 2,500 2,300 2,300 13,600 31,280,000
20/10/2022 2,500 0.00 ■■ 0.00 2,500 0 0 0 0
19/10/2022 2,500 0.00 ■■ 0.00 2,500 0 0 0 0
18/10/2022 2,500 0.00 ■■ 0.00 2,500 0 0 0 0
17/10/2022 2,500 0.00 ■■ 0.00 2,500 0 0 0 0
14/10/2022 2,500 -0.20 ▼ -8.00 2,700 2,500 2,500 21,500 53,750,000
13/10/2022 2,700 0.00 ■■ 0.00 2,700 0 0 0 0
12/10/2022 2,700 0.00 ■■ 0.00 2,700 0 0 0 0
11/10/2022 2,700 -0.30 ▼ -11.11 3,000 2,700 2,700 32,300 87,210,000
07/10/2022 3,300 -0.10 ▼ -3.03 3,400 3,400 3,100 29,600 97,680,000
06/10/2022 3,400 -0.30 ▼ -8.82 3,700 3,600 3,400 25,600 87,040,000
05/10/2022 3,700 0.10 ▲ 2.70 3,600 3,900 3,600 3,100 11,470,000
04/10/2022 3,600 0.00 ■■ 0.00 3,600 3,900 3,400 2,800 10,080,000
03/10/2022 3,600 -0.40 ▼ -11.11 4,000 3,900 3,600 31,500 113,400,000
30/09/2022 4,000 0.10 ▲ 2.50 3,900 4,000 3,900 4,600 18,400,000
29/09/2022 3,900 0.00 ■■ 0.00 3,900 4,000 3,700 13,900 54,210,000
28/09/2022 3,900 -0.30 ▼ -7.69 4,200 4,200 3,900 24,800 96,720,000
27/09/2022 4,200 0.00 ■■ 0.00 4,200 4,300 4,000 5,500 23,100,000
26/09/2022 4,200 -0.10 ▼ -2.38 4,300 4,300 4,000 15,400 64,680,000
23/09/2022 4,300 -0.10 ▼ -2.33 4,400 4,300 4,000 118,000 507,400,000
22/09/2022 4,400 0.00 ■■ 0.00 4,400 4,500 4,100 8,000 35,200,000
21/09/2022 4,400 0.00 ■■ 0.00 4,400 4,500 4,100 5,400 23,760,000
20/09/2022 4,400 0.10 ▲ 2.27 4,300 4,400 4,200 13,900 61,160,000
19/09/2022 4,300 -0.30 ▼ -6.98 4,600 4,600 4,200 17,700 76,110,000
16/09/2022 4,600 -0.30 ▼ -6.52 4,900 4,600 4,500 4,000 18,400,000
15/09/2022 4,900 0.20 ▲ 4.08 4,700 4,900 4,400 8,500 41,650,000
14/09/2022 4,700 -0.30 ▼ -6.38 5,000 5,000 4,500 19,700 92,590,000
13/09/2022 5,000 0.30 ▲ 6.00 4,700 5,100 4,700 42,000 210,000,000
12/09/2022 4,700 0.40 ▲ 8.51 4,300 4,700 4,300 48,000 225,600,000
09/09/2022 4,300 0.10 ▲ 2.33 4,200 4,300 4,300 5,000 21,500,000
08/09/2022 4,200 -0.30 ▼ -7.14 4,500 4,300 4,200 2,700 11,340,000
07/09/2022 4,500 0.20 ▲ 4.44 4,300 4,500 4,100 3,700 16,650,000
06/09/2022 4,300 -0.20 ▼ -4.65 4,500 4,400 4,200 12,200 52,460,000
05/09/2022 4,500 -0.10 ▼ -2.22 4,600 4,500 4,300 3,600 16,200,000
31/08/2022 4,600 0.00 ■■ 0.00 4,600 4,600 4,300 12,200 56,120,000
30/08/2022 4,600 0.00 ■■ 0.00 4,600 4,700 4,600 5,200 23,920,000
29/08/2022 4,600 -0.10 ▼ -2.17 4,700 4,700 4,300 29,600 136,160,000
26/08/2022 4,700 -0.10 ▼ -2.13 4,800 4,700 4,500 4,700 22,090,000
25/08/2022 4,800 0.00 ■■ 0.00 4,800 4,800 4,600 5,400 25,920,000
24/08/2022 4,800 0.00 ■■ 0.00 4,800 4,800 4,700 5,600 26,880,000
23/08/2022 4,800 0.10 ▲ 2.08 4,700 4,800 4,600 6,800 32,640,000
22/08/2022 4,700 0.00 ■■ 0.00 4,700 4,700 4,500 3,800 17,860,000
19/08/2022 4,700 -0.30 ▼ -6.38 5,000 4,900 4,600 14,000 65,800,000
18/08/2022 5,000 0.00 ■■ 0.00 5,000 5,000 4,700 7,900 39,500,000
17/08/2022 5,000 0.00 ■■ 0.00 5,000 5,200 4,600 6,400 32,000,000
16/08/2022 5,000 0.00 ■■ 0.00 5,000 5,200 4,500 47,600 238,000,000
15/08/2022 5,000 -0.10 ▼ -2.00 5,100 5,000 4,700 12,400 62,000,000
12/08/2022 5,100 -0.10 ▼ -1.96 5,200 5,100 4,700 10,900 55,590,000
11/08/2022 5,200 0.40 ▲ 7.69 4,800 5,200 4,800 43,100 224,120,000
10/08/2022 4,800 -0.10 ▼ -2.08 4,900 4,900 4,700 18,500 88,800,000
09/08/2022 4,900 0.20 ▲ 4.08 4,700 4,900 4,500 60,600 296,940,000
08/08/2022 4,700 -0.10 ▼ -2.13 4,800 4,900 4,500 17,700 83,190,000
05/08/2022 4,800 0.10 ▲ 2.08 4,700 5,000 4,700 19,900 95,520,000
04/08/2022 4,700 0.40 ▲ 8.51 4,300 4,700 4,300 58,500 274,950,000
03/08/2022 4,300 0.00 ■■ 0.00 4,300 4,300 4,200 20,100 86,430,000
02/08/2022 4,300 -0.10 ▼ -2.33 4,400 4,400 4,100 25,400 109,220,000
01/08/2022 4,400 0.10 ▲ 2.27 4,300 4,400 4,100 8,100 35,640,000
29/07/2022 4,300 0.20 ▲ 4.65 4,100 4,300 4,000 35,500 152,650,000
28/07/2022 4,100 -0.40 ▼ -9.76 4,500 4,500 4,100 51,200 209,920,000
27/07/2022 4,500 0.00 ■■ 0.00 4,500 4,500 4,400 1,800 8,100,000
26/07/2022 4,500 -0.40 ▼ -8.89 4,900 4,900 4,500 33,400 150,300,000
25/07/2022 4,900 -0.10 ▼ -2.04 5,000 4,900 4,900 700 3,430,000
22/07/2022 5,000 0.10 ▲ 2.00 4,900 5,000 4,900 600 3,000,000
21/07/2022 4,900 -0.10 ▼ -2.04 5,000 5,000 4,900 3,400 16,660,000
20/07/2022 5,000 0.00 ■■ 0.00 5,000 5,000 4,900 5,100 25,500,000
19/07/2022 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 100 500,000
18/07/2022 5,000 0.10 ▲ 2.00 4,900 5,100 4,900 9,100 45,500,000
15/07/2022 4,900 0.30 ▲ 6.12 4,600 4,900 4,300 12,500 61,250,000
14/07/2022 4,600 0.10 ▲ 2.17 4,500 4,600 4,200 1,200 5,520,000
13/07/2022 4,500 0.00 ■■ 0.00 4,500 4,600 4,200 3,400 15,300,000
12/07/2022 4,500 0.20 ▲ 4.44 4,300 4,500 4,300 3,100 13,950,000
11/07/2022 4,300 0.10 ▲ 2.33 4,200 4,300 4,100 800 3,440,000
08/07/2022 4,200 0.00 ■■ 0.00 4,200 4,200 4,100 800 3,360,000
07/07/2022 4,200 0.00 ■■ 0.00 4,200 0 0 0 0
06/07/2022 4,200 0.00 ■■ 0.00 4,200 4,200 4,100 1,100 4,620,000
05/07/2022 4,200 0.00 ■■ 0.00 4,200 4,300 4,100 1,700 7,140,000
04/07/2022 4,200 0.10 ▲ 2.38 4,100 4,400 4,100 6,300 26,460,000
01/07/2022 4,100 -0.40 ▼ -9.76 4,500 4,500 4,100 4,900 20,090,000
30/06/2022 4,500 0.00 ■■ 0.00 4,500 4,500 4,400 6,000 27,000,000
29/06/2022 4,500 -0.10 ▼ -2.22 4,600 4,600 4,300 2,900 13,050,000
28/06/2022 4,600 0.10 ▲ 2.17 4,500 4,800 4,500 10,100 46,460,000
27/06/2022 4,500 -0.10 ▼ -2.22 4,600 4,500 4,200 12,300 55,350,000
24/06/2022 4,600 0.20 ▲ 4.35 4,400 4,600 4,400 10,200 46,920,000
23/06/2022 4,400 0.00 ■■ 0.00 4,400 4,400 4,400 1,700 7,480,000
22/06/2022 4,400 0.00 ■■ 0.00 4,400 4,500 4,200 7,300 32,120,000
21/06/2022 4,400 -0.10 ▼ -2.27 4,500 4,600 4,100 3,300 14,520,000
20/06/2022 4,500 -0.40 ▼ -8.89 4,900 4,900 4,500 10,300 46,350,000
17/06/2022 4,900 -0.50 ▼ -10.20 5,400 5,300 4,900 48,400 237,160,000
16/06/2022 5,400 -0.20 ▼ -3.70 5,600 6,000 5,400 5,700 30,780,000
15/06/2022 5,600 -0.40 ▼ -7.14 6,000 6,000 5,600 16,000 89,600,000
14/06/2022 6,000 0.00 ■■ 0.00 6,000 6,100 5,600 6,500 39,000,000
13/06/2022 6,000 -0.20 ▼ -3.33 6,200 6,000 5,600 6,600 39,600,000
10/06/2022 6,200 -0.10 ▼ -1.61 6,300 6,300 6,000 22,900 141,980,000
09/06/2022 6,300 -0.10 ▼ -1.59 6,400 6,400 6,200 3,200 20,160,000
08/06/2022 6,400 0.10 ▲ 1.56 6,300 6,500 6,300 9,900 63,360,000
07/06/2022 6,300 0.20 ▲ 3.17 6,100 6,300 6,000 25,200 158,760,000
06/06/2022 6,100 -0.10 ▼ -1.64 6,200 6,300 6,000 27,600 168,360,000
03/06/2022 6,200 0.00 ■■ 0.00 6,200 6,200 5,900 21,300 132,060,000
02/06/2022 6,200 0.00 ■■ 0.00 6,200 6,300 5,600 7,300 45,260,000
01/06/2022 6,200 0.00 ■■ 0.00 6,200 6,400 6,000 33,400 207,080,000
31/05/2022 6,200 -0.20 ▼ -3.23 6,400 6,400 6,100 13,400 83,080,000
30/05/2022 6,400 0.00 ■■ 0.00 6,400 6,600 6,300 11,600 74,240,000
27/05/2022 6,400 -0.10 ▼ -1.56 6,500 6,700 6,400 1,000 6,400,000
26/05/2022 6,500 -0.20 ▼ -3.08 6,700 6,700 6,300 30,400 197,600,000
25/05/2022 6,700 0.00 ■■ 0.00 6,700 6,800 6,300 22,700 152,090,000
24/05/2022 6,700 -0.10 ▼ -1.49 6,800 6,700 6,500 4,600 30,820,000
23/05/2022 6,800 0.20 ▲ 2.94 6,600 6,900 6,300 3,600 24,480,000
20/05/2022 6,600 -0.30 ▼ -4.55 6,900 7,000 6,300 27,500 181,500,000
19/05/2022 6,900 -0.10 ▼ -1.45 7,000 7,000 6,700 1,500 10,350,000
18/05/2022 7,000 0.00 ■■ 0.00 7,000 7,000 6,800 10,700 74,900,000
17/05/2022 7,000 0.10 ▲ 1.43 6,900 7,000 6,900 7,000 49,000,000
16/05/2022 6,900 0.00 ■■ 0.00 6,900 7,000 6,700 14,400 99,360,000
13/05/2022 6,900 -0.10 ▼ -1.45 7,000 7,000 6,600 3,700 25,530,000
12/05/2022 7,000 0.00 ■■ 0.00 7,000 7,000 6,700 400 2,800,000
11/05/2022 7,000 0.10 ▲ 1.43 6,900 7,000 6,700 41,600 291,200,000
10/05/2022 6,900 0.00 ■■ 0.00 6,900 7,000 6,500 221,900 1,531,110,000
09/05/2022 6,900 -0.10 ▼ -1.45 7,000 7,000 6,500 8,300 57,270,000
29/04/2022 7,300 0.40 ▲ 5.48 6,900 7,400 6,900 34,900 254,770,000
28/04/2022 6,900 -0.40 ▼ -5.80 7,300 7,400 6,800 16,400 113,160,000
27/04/2022 7,300 0.30 ▲ 4.11 7,000 7,300 7,100 29,300 213,890,000
26/04/2022 7,000 0.00 ■■ 0.00 7,000 7,000 6,400 46,800 327,600,000
25/04/2022 7,000 0.00 ■■ 0.00 7,000 0 0 0 0
23/04/2022 7,000 0.00 ■■ 0.00 7,000 7,400 6,500 2,860 20,020,000
22/04/2022 7,000 0.00 ■■ 0.00 7,000 7,400 6,500 2,860 20,020,000
21/04/2022 7,000 -0.50 ▼ -7.14 7,500 7,200 6,800 13,940 97,580,000
20/04/2022 7,500 -0.10 ▼ -1.33 7,600 7,800 7,200 2,990 22,425,000
19/04/2022 7,600 -0.20 ▼ -2.63 7,800 8,400 7,400 3,410 25,916,000
18/04/2022 7,800 -0.50 ▼ -6.41 8,300 8,500 7,800 6,570 51,246,000
16/04/2022 8,300 -0.30 ▼ -3.61 8,600 8,600 8,200 980 8,134,000
15/04/2022 8,300 -0.30 ▼ -3.61 8,600 8,600 8,200 9,800 81,340,000
14/04/2022 8,600 0.10 ▲ 1.16 8,500 8,900 8,500 30,000 258,000,000
13/04/2022 8,500 0.20 ▲ 2.35 8,300 8,500 7,900 67,100 570,350,000
12/04/2022 8,300 0.10 ▲ 1.20 8,200 8,300 8,100 67,900 563,570,000
08/04/2022 8,200 0.00 ■■ 0.00 8,200 8,500 8,100 72,000 590,400,000
07/04/2022 8,200 -0.40 ▼ -4.88 8,600 8,800 8,200 56,100 460,020,000
06/04/2022 8,600 0.00 ■■ 0.00 8,600 8,800 8,500 42,100 362,060,000
05/04/2022 8,600 -0.30 ▼ -3.49 8,900 8,900 8,600 39,200 337,120,000
04/04/2022 8,900 0.20 ▲ 2.25 8,700 8,900 8,600 22,400 199,360,000
01/04/2022 8,700 0.10 ▲ 1.15 8,600 8,800 8,500 39,900 347,130,000
31/03/2022 8,600 -0.40 ▼ -4.65 9,000 8,900 8,600 63,400 545,240,000
30/03/2022 9,000 0.00 ■■ 0.00 9,000 9,000 8,700 318,400 2,865,600,000
29/03/2022 9,000 -0.10 ▼ -1.11 9,100 9,200 8,900 140,000 1,260,000,000
28/03/2022 9,100 0.00 ■■ 0.00 9,100 9,100 8,600 96,700 879,970,000
25/03/2022 9,100 0.10 ▲ 1.10 9,000 9,100 8,900 64,900 590,590,000
24/03/2022 9,000 -0.20 ▼ -2.22 9,200 9,200 9,000 161,700 1,455,300,000
23/03/2022 9,200 0.20 ▲ 2.17 9,000 9,400 8,800 149,800 1,378,160,000
22/03/2022 9,000 -0.10 ▼ -1.11 9,100 9,200 8,900 218,400 1,965,600,000
21/03/2022 9,100 0.10 ▲ 1.10 9,000 9,200 8,900 166,000 1,510,600,000
18/03/2022 9,000 0.10 ▲ 1.11 8,900 9,100 8,800 104,500 940,500,000
17/03/2022 8,900 -0.10 ▼ -1.12 9,000 9,400 8,800 199,600 1,776,440,000
16/03/2022 9,000 -0.60 ▼ -6.67 9,600 9,900 8,800 255,200 2,296,800,000
15/03/2022 9,600 0.40 ▲ 4.17 9,200 10,000 8,700 72,800 698,880,000
14/03/2022 9,200 -1.00 ▼ -10.87 10,200 10,200 9,200 304,300 2,799,560,000
11/03/2022 10,200 -0.70 ▼ -6.86 10,900 10,900 10,100 119,900 1,222,980,000
10/03/2022 10,900 0.00 ■■ 0.00 10,900 11,200 10,500 170,500 1,858,450,000
09/03/2022 10,900 0.10 ▲ 0.92 10,800 11,800 10,200 3,270,100 35,644,090,000
08/03/2022 10,800 0.90 ▲ 8.33 9,900 10,800 9,900 254,100 2,744,280,000
07/03/2022 9,900 0.10 ▲ 1.01 9,800 9,900 8,900 645,900 6,394,410,000
04/03/2022 9,800 0.40 ▲ 4.08 9,400 9,800 8,700 577,500 5,659,500,000
03/03/2022 9,400 0.40 ▲ 4.26 9,000 9,400 9,000 24,800 233,120,000
02/03/2022 9,000 -0.50 ▼ -5.56 9,500 9,500 8,900 111,400 1,002,600,000
01/03/2022 9,500 0.00 ■■ 0.00 9,500 9,500 8,900 1,002,100 9,519,950,000
28/02/2022 9,500 0.00 ■■ 0.00 9,500 9,600 9,100 14,600 138,700,000
25/02/2022 9,500 0.30 ▲ 3.16 9,200 9,500 9,000 11,800 112,100,000
24/02/2022 9,200 -0.50 ▼ -5.43 9,700 9,700 8,900 60,200 553,840,000
23/02/2022 9,700 0.70 ▲ 7.22 9,000 9,800 9,000 15,500 150,350,000
22/02/2022 9,000 -1.00 ▼ -11.11 10,000 9,900 9,000 80,900 728,100,000
21/02/2022 10,000 -0.10 ▼ -1.00 10,100 10,100 9,600 21,800 218,000,000
18/02/2022 10,100 0.00 ■■ 0.00 10,100 10,100 9,700 86,000 868,600,000
17/02/2022 10,100 -0.10 ▼ -0.99 10,200 10,400 9,900 77,800 785,780,000
16/02/2022 10,200 0.10 ▲ 0.98 10,100 10,600 9,900 39,200 399,840,000
15/02/2022 10,100 0.80 ▲ 7.92 9,300 10,100 9,300 114,400 1,155,440,000
14/02/2022 9,300 -0.70 ▼ -7.53 10,000 10,600 9,300 123,500 1,148,550,000
11/02/2022 10,000 0.90 ▲ 9.00 9,100 10,000 9,100 225,600 2,256,000,000
10/02/2022 9,100 0.20 ▲ 2.20 8,900 9,600 8,800 60,200 547,820,000
09/02/2022 8,900 0.80 ▲ 8.99 8,100 8,900 8,000 111,300 990,570,000
08/02/2022 8,100 -0.20 ▼ -2.47 8,300 8,100 8,000 39,600 320,760,000
07/02/2022 8,300 -0.10 ▼ -1.20 8,400 8,400 8,000 13,200 109,560,000
28/01/2022 8,400 0.00 ■■ 0.00 8,400 9,200 8,000 8,400 70,560,000
27/01/2022 8,400 0.00 ■■ 0.00 8,400 8,400 7,600 39,100 328,440,000
26/01/2022 8,400 -0.50 ▼ -5.95 8,900 8,900 8,100 19,300 162,120,000
25/01/2022 8,900 0.00 ■■ 0.00 8,900 9,000 8,400 10,100 89,890,000
24/01/2022 8,900 0.80 ▲ 8.99 8,100 8,900 8,000 2,293,300 20,410,370,000
21/01/2022 8,100 0.00 ■■ 0.00 8,100 8,300 7,700 47,400 383,940,000
20/01/2022 8,100 0.10 ▲ 1.23 8,000 8,400 7,700 20,300 164,430,000
19/01/2022 8,000 0.40 ▲ 5.00 7,600 8,000 6,900 46,000 368,000,000
18/01/2022 7,600 -0.70 ▼ -9.21 8,300 7,700 7,500 49,200 373,920,000
17/01/2022 8,300 -0.90 ▼ -10.84 9,200 9,400 8,300 36,100 299,630,000
14/01/2022 9,200 0.50 ▲ 5.43 8,700 9,500 7,900 117,100 1,077,320,000
13/01/2022 8,700 -0.90 ▼ -10.34 9,600 9,600 8,700 84,000 730,800,000
12/01/2022 9,600 -1.00 ▼ -10.42 10,600 10,700 9,600 143,200 1,374,720,000
11/01/2022 10,600 0.50 ▲ 4.72 10,100 11,100 10,100 159,100 1,686,460,000
10/01/2022 10,100 0.90 ▲ 8.91 9,200 10,100 9,200 239,500 2,418,950,000
07/01/2022 9,200 0.00 ■■ 0.00 9,200 9,400 8,800 83,600 769,120,000
06/01/2022 9,200 -0.40 ▼ -4.35 9,600 9,600 8,700 72,200 664,240,000
05/01/2022 9,600 0.70 ▲ 7.29 8,900 9,600 8,500 140,700 1,350,720,000
04/01/2022 8,900 -0.50 ▼ -5.62 9,400 9,400 8,600 90,400 804,560,000
31/12/2021 9,400 0.00 ■■ 0.00 9,400 10,000 8,800 100,100 940,940,000
30/12/2021 9,400 0.40 ▲ 4.26 9,000 9,500 8,600 83,900 788,660,000
29/12/2021 9,000 -0.70 ▼ -7.78 9,700 10,000 8,900 135,600 1,220,400,000
22/12/2021 7,900 0.70 ▲ 8.86 7,200 7,900 7,100 227,000 1,793,300,000
21/12/2021 7,200 -0.20 ▼ -2.78 7,400 7,400 7,100 57,700 415,440,000
20/12/2021 7,400 0.10 ▲ 1.35 7,300 7,400 7,200 25,000 185,000,000
17/12/2021 7,300 0.00 ■■ 0.00 7,300 7,700 7,200 75,600 551,880,000
16/12/2021 7,300 -0.10 ▼ -1.37 7,400 7,500 7,200 72,100 526,330,000
15/12/2021 7,400 0.00 ■■ 0.00 7,400 7,500 7,200 12,300 91,020,000
14/12/2021 7,500 -0.10 ▼ -1.33 7,600 7,600 7,500 6,400 48,000,000
13/12/2021 7,600 0.10 ▲ 1.32 7,500 7,600 7,300 20,100 152,760,000
10/12/2021 7,500 -0.10 ▼ -1.33 7,600 7,700 7,400 31,400 235,500,000
09/12/2021 7,600 0.00 ■■ 0.00 7,600 7,700 7,300 41,900 318,440,000
08/12/2021 7,600 0.00 ■■ 0.00 7,600 7,700 7,500 44,600 338,960,000
07/12/2021 7,600 0.50 ▲ 6.58 7,100 7,600 6,800 41,600 316,160,000
06/12/2021 7,100 -0.60 ▼ -8.45 7,700 7,900 7,100 23,100 164,010,000
03/12/2021 7,700 -0.20 ▼ -2.60 7,900 8,000 7,500 40,900 314,930,000
02/12/2021 7,900 0.30 ▲ 3.80 7,600 7,900 7,500 78,500 620,150,000
01/12/2021 7,600 0.20 ▲ 2.63 7,400 7,800 7,400 73,800 560,880,000
30/11/2021 7,400 0.60 ▲ 8.11 6,800 7,400 7,000 42,200 312,280,000
29/11/2021 6,800 -0.20 ▼ -2.94 7,000 6,800 6,400 34,100 231,880,000
26/11/2021 7,000 -0.30 ▼ -4.29 7,300 7,400 6,900 63,800 446,600,000
25/11/2021 7,300 0.00 ■■ 0.00 7,300 7,300 7,000 41,200 300,760,000
24/11/2021 7,300 0.30 ▲ 4.11 7,000 7,400 6,800 51,100 373,030,000
23/11/2021 7,000 -0.10 ▼ -1.43 7,100 7,100 6,400 37,700 263,900,000
22/11/2021 7,100 -0.60 ▼ -8.45 7,700 7,700 7,000 104,500 741,950,000
19/11/2021 7,700 -0.40 ▼ -5.19 8,100 8,200 7,600 138,100 1,063,370,000
18/11/2021 8,100 0.30 ▲ 3.70 7,800 8,200 7,700 144,900 1,173,690,000
17/11/2021 7,800 -0.80 ▼ -10.26 8,600 8,500 7,800 233,500 1,821,300,000
16/11/2021 8,600 -0.20 ▼ -2.33 8,800 8,800 8,100 62,700 539,220,000
15/11/2021 8,800 0.80 ▲ 9.09 8,000 8,800 8,000 143,300 1,261,040,000
12/11/2021 8,000 0.70 ▲ 8.75 7,300 8,000 7,300 214,600 1,716,800,000
11/11/2021 7,300 0.30 ▲ 4.11 7,000 7,300 6,900 60,400 440,920,000
10/11/2021 7,000 0.00 ■■ 0.00 7,000 7,000 6,900 20,900 146,300,000
09/11/2021 7,000 -0.10 ▼ -1.43 7,100 7,300 7,000 11,200 78,400,000
08/11/2021 7,100 -0.20 ▼ -2.82 7,300 7,300 7,100 37,300 264,830,000
05/11/2021 7,300 0.00 ■■ 0.00 7,300 7,400 7,100 21,500 156,950,000
04/11/2021 7,300 -0.40 ▼ -5.48 7,700 7,500 7,000 6,360 46,428,000
03/11/2021 7,700 0.10 ▲ 1.30 7,600 7,900 7,400 110,700 852,390,000
02/11/2021 7,600 0.30 ▲ 3.95 7,300 7,700 7,300 223,400 1,697,840,000
01/11/2021 7,300 0.40 ▲ 5.48 6,900 7,400 6,900 123,400 900,820,000
29/10/2021 6,900 0.00 ■■ 0.00 6,900 6,900 6,400 91,300 629,970,000
28/10/2021 6,900 -0.10 ▼ -1.45 7,000 7,200 6,500 63,700 439,530,000
27/10/2021 7,000 -0.30 ▼ -4.29 7,300 7,300 6,600 13,050 91,350,000
26/10/2021 7,300 0.30 ▲ 4.11 7,000 7,500 7,000 102,400 747,520,000
25/10/2021 7,000 0.60 ▲ 8.57 6,400 7,000 6,500 203,600 1,425,200,000
22/10/2021 6,400 0.50 ▲ 7.81 5,900 6,400 5,900 161,100 1,031,040,000
21/10/2021 5,900 0.40 ▲ 6.78 5,500 6,000 5,500 89,700 529,230,000
20/10/2021 5,500 0.20 ▲ 3.64 5,300 5,600 5,300 47,200 259,600,000
19/10/2021 5,300 0.10 ▲ 1.89 5,200 5,300 5,200 30,800 163,240,000
18/10/2021 5,200 -0.10 ▼ -1.92 5,300 5,400 5,200 25,400 132,080,000
15/10/2021 5,300 0.20 ▲ 3.77 5,100 5,300 5,200 28,300 149,990,000
14/10/2021 5,100 -0.40 ▼ -7.84 5,500 5,500 5,100 38,700 197,370,000
13/10/2021 5,500 0.10 ▲ 1.82 5,400 5,500 5,200 21,200 116,600,000
12/10/2021 5,400 0.20 ▲ 3.70 5,200 5,400 5,200 11,600 62,640,000
11/10/2021 5,200 -0.30 ▼ -5.77 5,500 5,500 5,100 29,500 153,400,000
08/10/2021 5,500 0.00 ■■ 0.00 5,500 5,500 5,200 4,800 26,400,000
07/10/2021 5,400 -0.10 ▼ -1.85 5,500 5,600 5,300 18,700 100,980,000
06/10/2021 5,500 0.00 ■■ 0.00 5,500 5,600 5,300 15,900 87,450,000
05/10/2021 5,500 -0.10 ▼ -1.82 5,600 5,600 5,300 26,400 145,200,000
04/10/2021 5,600 0.50 ▲ 8.93 4,700 5,600 5,100 49,800 278,880,000
01/10/2021 5,100 0.40 ▲ 7.84 4,700 5,100 4,700 72,900 371,790,000
30/09/2021 4,700 -0.50 ▼ -10.64 5,200 5,200 4,700 44,100 207,270,000
29/09/2021 5,200 0.10 ▲ 1.92 5,100 5,200 4,600 12,800 66,560,000
28/09/2021 5,100 0.10 ▲ 1.96 5,500 5,500 4,500 76,200 388,620,000
27/09/2021 5,000 -0.50 ▼ -10.00 5,500 5,400 5,000 63,800 319,000,000
24/09/2021 5,500 -0.50 ▼ -9.09 6,000 5,900 5,400 59,500 327,250,000
23/09/2021 6,000 0.00 ■■ 0.00 6,000 6,600 5,900 208,200 1,249,200,000
22/09/2021 6,000 0.50 ▲ 8.33 5,500 6,000 5,500 131,100 786,600,000
21/09/2021 5,500 0.20 ▲ 3.64 5,300 5,500 4,900 88,600 487,300,000
20/09/2021 5,300 0.40 ▲ 7.55 4,900 5,300 4,800 78,300 414,990,000
17/09/2021 4,900 -0.10 ▼ -2.04 5,000 5,100 4,900 39,600 194,040,000
16/09/2021 5,000 -0.30 ▼ -6.00 5,300 5,800 5,000 56,600 283,000,000
15/09/2021 5,300 0.40 ▲ 7.55 4,900 5,300 5,000 119,900 635,470,000
14/09/2021 4,900 0.40 ▲ 8.16 4,500 4,900 4,600 99,300 486,570,000
13/09/2021 4,500 0.10 ▲ 2.22 4,400 4,500 4,400 13,300 59,850,000
10/09/2021 4,400 0.20 ▲ 4.55 4,200 4,500 4,200 25,900 113,960,000
09/09/2021 4,200 -0.20 ▼ -4.76 4,400 4,300 4,100 26,900 112,980,000
08/09/2021 4,400 0.10 ▲ 2.27 4,300 4,400 4,200 2,200 9,680,000
07/09/2021 4,300 -0.20 ▼ -4.65 4,500 4,500 4,300 28,900 124,270,000
06/09/2021 4,500 0.20 ▲ 4.44 4,300 4,500 4,200 28,300 127,350,000
01/09/2021 4,300 0.00 ■■ 0.00 4,300 4,400 4,200 16,900 72,670,000
31/08/2021 4,300 0.10 ▲ 2.33 4,200 4,300 4,100 14,500 62,350,000
30/08/2021 4,200 0.10 ▲ 2.38 4,100 4,200 4,000 6,500 27,300,000
27/08/2021 4,100 0.20 ▲ 4.88 3,900 4,100 3,800 41,500 170,150,000
26/08/2021 3,900 -0.10 ▼ -2.56 4,000 4,000 3,900 7,800 30,420,000
25/08/2021 4,000 -0.20 ▼ -5.00 4,200 4,300 3,900 13,000 52,000,000
24/08/2021 4,200 -0.40 ▼ -9.52 4,600 4,300 4,200 24,000 100,800,000
23/08/2021 4,600 0.20 ▲ 4.35 4,400 4,600 4,100 25,300 116,380,000
20/08/2021 4,400 -0.40 ▼ -9.09 4,800 4,800 4,400 61,800 271,920,000
19/08/2021 4,800 0.40 ▲ 8.33 4,400 4,800 4,500 47,000 225,600,000
18/08/2021 4,400 0.40 ▲ 9.09 4,000 4,400 4,000 33,800 148,720,000
17/08/2021 4,000 0.10 ▲ 2.50 3,900 4,000 3,800 53,600 214,400,000
16/08/2021 3,900 0.00 ■■ 0.00 3,900 4,000 3,700 1,400 5,460,000
13/08/2021 3,900 0.10 ▲ 2.56 3,800 4,000 3,800 7,500 29,250,000
12/08/2021 3,800 -0.20 ▼ -5.26 4,000 3,900 3,800 8,600 32,680,000
11/08/2021 4,000 0.00 ■■ 0.00 4,000 4,000 3,800 6,600 26,400,000
10/08/2021 4,000 0.10 ▲ 2.50 3,900 4,000 3,900 9,100 36,400,000
09/08/2021 3,900 -0.10 ▼ -2.56 4,000 4,000 3,800 900 3,510,000
06/08/2021 4,000 0.10 ▲ 2.50 3,900 4,000 3,700 11,300 45,200,000
05/08/2021 3,900 0.20 ▲ 5.13 3,700 3,900 3,700 10,100 39,390,000
04/08/2021 3,700 -0.10 ▼ -2.70 3,800 3,800 3,600 12,000 44,400,000
03/08/2021 3,800 0.20 ▲ 5.26 3,600 3,800 3,700 15,000 57,000,000
02/08/2021 3,600 -0.10 ▼ -2.78 3,700 3,700 3,500 5,700 20,520,000
30/07/2021 3,700 0.00 ■■ 0.00 3,700 3,700 3,600 3,000 11,100,000
29/07/2021 3,700 0.00 ■■ 0.00 3,700 3,700 3,600 500 1,850,000
28/07/2021 3,700 -0.10 ▼ -2.70 3,800 3,700 3,600 11,900 44,030,000
27/07/2021 3,800 0.00 ■■ 0.00 3,800 3,800 3,600 10,800 41,040,000
26/07/2021 3,800 0.20 ▲ 5.26 3,800 3,800 3,600 4,600 17,480,000
23/07/2021 3,600 -0.20 ▼ -5.56 3,800 3,800 3,600 15,700 56,520,000
22/07/2021 3,800 -0.10 ▼ -2.63 3,900 3,900 3,600 10,300 39,140,000
21/07/2021 3,900 0.10 ▲ 2.56 3,800 4,100 3,700 9,400 36,660,000
20/07/2021 3,800 -0.20 ▼ -5.26 4,000 4,000 3,800 5,700 21,660,000
19/07/2021 4,000 -0.30 ▼ -7.50 4,300 4,200 4,000 5,900 23,600,000
16/07/2021 4,300 0.10 ▲ 2.33 4,200 4,300 4,200 1,200 5,160,000
15/07/2021 4,200 -0.30 ▼ -7.14 4,500 4,300 4,200 7,400 31,080,000
14/07/2021 4,500 0.30 ▲ 6.67 4,200 4,500 4,200 5,900 26,550,000
13/07/2021 4,200 -0.10 ▼ -2.38 4,300 4,600 4,200 1,200 5,040,000
12/07/2021 4,300 -0.40 ▼ -9.30 4,700 4,700 4,300 10,400 44,720,000
09/07/2021 4,700 0.00 ■■ 0.00 4,700 4,800 4,500 2,400 11,280,000
08/07/2021 4,700 0.10 ▲ 2.13 4,600 4,700 4,600 4,200 19,740,000
07/07/2021 4,600 -0.20 ▼ -4.35 4,800 4,900 4,500 7,300 33,580,000
06/07/2021 4,800 0.20 ▲ 4.17 4,600 4,900 4,600 17,300 83,040,000
05/07/2021 4,600 -0.20 ▼ -4.35 4,800 5,000 4,500 8,000 36,800,000
02/07/2021 4,800 -0.10 ▼ -2.08 4,900 5,000 4,800 8,300 39,840,000
01/07/2021 4,900 -0.10 ▼ -2.04 5,000 4,900 4,700 13,700 67,130,000
30/06/2021 5,000 0.00 ■■ 0.00 5,000 5,000 4,800 8,600 43,000,000
29/06/2021 5,000 0.20 ▲ 4.00 4,800 5,000 4,700 13,200 66,000,000
28/06/2021 4,800 -0.10 ▼ -2.08 4,900 5,000 4,800 26,600 127,680,000
25/06/2021 4,900 -0.10 ▼ -2.04 5,000 5,100 4,900 15,500 75,950,000
24/06/2021 5,000 -0.10 ▼ -2.00 5,100 5,100 4,900 7,700 38,500,000
23/06/2021 5,100 -0.10 ▼ -1.96 5,200 5,100 4,800 18,300 93,330,000
22/06/2021 5,200 -0.10 ▼ -1.92 5,300 5,800 5,200 99,400 516,880,000
21/06/2021 5,300 0.40 ▲ 7.55 4,900 5,300 5,000 38,800 205,640,000
18/06/2021 4,900 0.40 ▲ 8.16 4,500 4,900 4,600 89,200 437,080,000
17/06/2021 4,500 0.10 ▲ 2.22 4,400 4,500 4,300 28,100 126,450,000
16/06/2021 4,400 -0.10 ▼ -2.27 4,500 4,500 4,300 23,800 104,720,000
15/06/2021 4,500 0.10 ▲ 2.22 4,400 4,500 4,300 8,700 39,150,000
14/06/2021 4,400 0.00 ■■ 0.00 4,400 4,500 4,300 18,900 83,160,000
11/06/2021 4,400 0.10 ▲ 2.27 4,300 4,400 4,300 10,100 44,440,000
10/06/2021 4,300 0.00 ■■ 0.00 4,300 4,300 4,200 6,600 28,380,000
09/06/2021 4,300 0.00 ■■ 0.00 4,300 4,500 4,200 8,900 38,270,000
08/06/2021 4,300 -0.30 ▼ -6.98 4,600 4,500 4,300 19,700 84,710,000
07/06/2021 4,600 -0.20 ▼ -4.35 4,800 4,800 4,400 16,500 75,900,000
04/06/2021 4,800 0.10 ▲ 2.08 4,700 4,800 4,400 31,700 152,160,000
03/06/2021 4,700 0.20 ▲ 4.26 4,500 4,700 4,400 35,200 165,440,000
02/06/2021 4,500 0.00 ■■ 0.00 4,500 4,700 4,300 3,800 17,100,000
01/06/2021 4,500 0.20 ▲ 4.44 4,300 4,700 3,900 55,300 248,850,000
31/05/2021 4,300 -0.30 ▼ -6.98 4,700 4,500 4,200 37,500 161,250,000
28/05/2021 4,600 -0.10 ▼ -2.17 4,700 4,600 4,500 23,100 106,260,000
27/05/2021 4,700 0.00 ■■ 0.00 4,700 4,700 4,500 21,000 98,700,000
26/05/2021 4,700 -0.30 ▼ -6.38 5,000 5,000 4,700 10,600 49,820,000
25/05/2021 5,000 0.10 ▲ 2.00 4,900 5,100 4,800 35,700 178,500,000
24/05/2021 4,900 0.10 ▲ 2.04 4,800 5,000 4,800 9,800 48,020,000
21/05/2021 4,800 0.10 ▲ 2.08 4,700 4,900 4,600 24,600 118,080,000
20/05/2021 4,700 -0.10 ▼ -2.13 4,800 4,900 4,700 28,100 132,070,000
19/05/2021 4,800 -0.30 ▼ -6.25 5,100 5,200 4,800 17,700 84,960,000
18/05/2021 5,100 0.30 ▲ 5.88 4,800 5,200 4,800 18,700 95,370,000
17/05/2021 4,800 -0.30 ▼ -6.25 5,100 5,100 4,800 26,300 126,240,000
14/05/2021 5,100 -0.10 ▼ -1.96 5,200 5,200 5,000 11,300 57,630,000
13/05/2021 5,200 0.10 ▲ 1.92 5,100 5,500 5,100 17,500 91,000,000
12/05/2021 5,100 -0.10 ▼ -1.96 5,200 5,300 5,100 21,200 108,120,000
11/05/2021 5,200 0.00 ■■ 0.00 5,200 5,300 5,000 28,200 146,640,000
10/05/2021 5,200 0.20 ▲ 3.85 5,000 5,400 4,600 44,700 232,440,000
07/05/2021 5,000 -0.30 ▼ -6.00 5,300 5,300 5,000 29,700 148,500,000
06/05/2021 5,300 -0.20 ▼ -3.77 5,500 5,400 5,100 38,100 201,930,000
05/05/2021 5,500 0.20 ▲ 3.64 5,300 5,500 5,100 11,500 63,250,000
04/05/2021 5,000 -0.40 ▼ -8.00 5,400 5,000 5,000 900 4,500,000
29/04/2021 5,400 -0.10 ▼ -1.85 5,500 5,500 5,000 96,300 520,020,000
28/04/2021 5,500 -0.30 ▼ -5.45 5,800 5,800 5,300 69,900 384,450,000
27/04/2021 5,800 0.10 ▲ 1.72 5,700 5,800 5,500 15,300 88,740,000
26/04/2021 5,700 -0.20 ▼ -3.51 5,900 6,300 5,500 52,300 298,110,000
23/04/2021 5,900 0.50 ▲ 8.47 5,400 5,900 5,100 100,700 594,130,000
22/04/2021 5,400 -0.40 ▼ -7.41 5,800 5,800 5,400 105,000 567,000,000
20/04/2021 5,800 -0.60 ▼ -10.34 6,400 6,500 5,800 167,300 970,340,000
19/04/2021 6,400 -0.50 ▼ -7.81 6,900 6,900 6,300 54,900 351,360,000
16/04/2021 6,900 -0.50 ▼ -7.25 7,400 7,400 6,700 92,800 640,320,000
15/04/2021 7,400 -0.40 ▼ -5.41 7,800 7,900 7,400 87,500 647,500,000
14/04/2021 7,800 -0.10 ▼ -1.28 7,900 7,900 7,400 43,000 335,400,000
13/04/2021 7,900 0.00 ■■ 0.00 7,900 8,000 7,700 94,000 742,600,000
12/04/2021 7,900 0.40 ▲ 5.06 7,500 7,900 7,600 144,500 1,141,550,000
09/04/2021 7,500 -0.40 ▼ -5.33 7,900 7,900 7,300 154,100 1,155,750,000
08/04/2021 7,900 -0.20 ▼ -2.53 8,100 8,800 7,500 61,900 489,010,000
07/04/2021 8,100 0.70 ▲ 8.64 7,400 8,100 7,800 149,700 1,212,570,000
06/04/2021 7,400 0.60 ▲ 8.11 6,800 7,400 6,600 212,600 1,573,240,000
05/04/2021 6,800 -0.10 ▼ -1.47 6,900 6,900 6,700 87,200 592,960,000
02/04/2021 6,900 0.00 ■■ 0.00 6,900 7,000 6,700 71,300 491,970,000
01/04/2021 6,900 -0.30 ▼ -4.35 7,200 7,200 6,800 55,000 379,500,000
31/03/2021 7,200 0.50 ▲ 6.94 6,700 7,200 6,600 82,000 590,400,000
30/03/2021 6,700 0.00 ■■ 0.00 6,700 6,800 6,500 70,700 473,690,000
29/03/2021 6,700 -0.20 ▼ -2.99 6,900 6,900 6,400 126,900 850,230,000
26/03/2021 6,900 -0.50 ▼ -7.25 7,400 8,100 6,700 97,600 673,440,000
25/03/2021 7,400 0.60 ▲ 8.11 6,800 7,400 6,800 106,700 789,580,000
24/03/2021 6,800 0.60 ▲ 8.82 6,200 6,800 6,100 163,900 1,114,520,000
23/03/2021 6,200 0.20 ▲ 3.23 6,000 6,200 6,000 89,900 557,380,000
22/03/2021 6,000 0.20 ▲ 3.33 5,800 6,100 5,500 55,300 331,800,000
19/03/2021 5,800 -0.10 ▼ -1.72 5,900 6,000 5,600 21,200 122,960,000
18/03/2021 5,900 -0.10 ▼ -1.69 6,000 6,100 5,900 16,100 94,990,000
17/03/2021 6,000 0.30 ▲ 5.00 5,700 6,100 5,600 42,500 255,000,000
16/03/2021 5,700 0.00 ■■ 0.00 5,700 5,700 5,500 23,700 135,090,000
15/03/2021 5,700 -0.30 ▼ -5.26 6,000 6,000 5,500 39,300 224,010,000
12/03/2021 6,000 -0.20 ▼ -3.33 6,200 6,400 6,000 16,600 99,600,000
11/03/2021 6,200 0.10 ▲ 1.61 6,100 6,200 5,500 57,500 356,500,000
10/03/2021 6,100 -0.10 ▼ -1.64 6,200 6,800 6,100 130,200 794,220,000
09/03/2021 6,200 0.50 ▲ 8.06 5,700 6,200 6,100 14,200 88,040,000
08/03/2021 5,700 0.50 ▲ 8.77 5,200 5,700 5,300 25,700 146,490,000
05/03/2021 5,200 -0.10 ▼ -1.92 5,300 5,300 4,800 60,500 314,600,000
04/03/2021 5,300 0.00 ■■ 0.00 5,300 5,400 5,000 11,000 58,300,000
03/03/2021 5,300 0.10 ▲ 1.89 5,200 5,300 5,200 9,000 47,700,000
02/03/2021 5,200 0.00 ■■ 0.00 5,200 5,500 5,200 9,300 48,360,000
01/03/2021 5,200 -0.10 ▼ -1.92 5,300 5,500 5,000 21,300 110,760,000
26/02/2021 5,300 0.30 ▲ 5.66 5,000 5,300 5,000 11,800 62,540,000
25/02/2021 5,000 -0.40 ▼ -8.00 5,400 5,300 5,000 18,200 91,000,000
24/02/2021 5,400 0.10 ▲ 1.85 5,300 5,400 5,000 50,400 272,160,000
23/02/2021 5,300 -0.10 ▼ -1.89 5,400 5,400 5,300 5,400 28,620,000
22/02/2021 5,400 0.00 ■■ 0.00 5,400 5,400 4,900 43,300 233,820,000
19/02/2021 5,400 0.00 ■■ 0.00 5,400 5,400 5,400 100 540,000
18/02/2021 5,400 -0.40 ▼ -7.41 5,800 5,800 5,400 7,400 39,960,000
17/02/2021 5,800 -0.10 ▼ -1.72 5,900 5,900 5,800 5,500 31,900,000
09/02/2021 5,900 0.40 ▲ 6.78 5,500 5,900 5,200 5,100 30,090,000
08/02/2021 5,500 -0.50 ▼ -9.09 5,500 6,500 5,500 18,000 99,000,000
05/02/2021 6,000 0.50 ▲ 8.33 5,500 6,000 5,500 22,400 134,400,000
05/01/2021 7,200 0.50 ▲ 6.94 6,700 7,300 6,700 20,500 147,600,000
04/01/2021 6,700 0.60 ▲ 8.96 6,100 6,700 6,000 58,500 391,950,000
31/12/2020 6,100 0.00 ■■ 0.00 6,100 6,700 6,100 24,400 148,840,000
30/12/2020 6,100 0.50 ▲ 8.20 5,600 6,100 5,500 52,700 321,470,000
29/12/2020 5,600 -0.40 ▼ -7.14 6,000 6,000 5,400 5,970 33,432,000
28/12/2020 6,000 -0.60 ▼ -10.00 6,600 6,500 6,000 8,290 49,740,000
27/12/2020 6,600 -0.40 ▼ -6.06 7,000 7,100 6,300 7,830 51,678,000
25/12/2020 6,600 -0.40 ▼ -6.06 7,000 7,100 6,300 7,830 51,678,000
24/12/2020 7,000 0.40 ▲ 5.71 6,600 7,000 6,000 9,900 69,300,000
23/12/2020 6,600 0.00 ■■ 0.00 6,600 7,200 6,600 11,040 72,864,000
22/12/2020 6,600 0.60 ▲ 9.09 6,000 6,600 6,100 17,120 112,992,000
21/12/2020 6,000 0.50 ▲ 8.33 5,500 6,000 6,000 5,000 30,000,000
20/12/2020 5,500 0.50 ▲ 9.09 5,000 5,500 5,400 4,320 23,760,000
18/12/2020 5,500 0.50 ▲ 9.09 5,000 5,500 5,400 4,320 23,760,000
17/12/2020 5,000 0.40 ▲ 8.00 4,600 5,000 5,000 4,440 22,200,000
16/12/2020 4,600 0.40 ▲ 8.70 4,200 4,600 4,200 12,170 55,982,000
15/12/2020 4,200 0.30 ▲ 7.14 3,900 4,200 4,100 3,710 15,582,000
14/12/2020 3,900 0.30 ▲ 7.69 3,600 3,900 3,900 2,710 10,569,000
13/12/2020 3,600 0.30 ▲ 8.33 3,300 3,600 3,300 16,410 59,076,000
11/12/2020 3,600 0.30 ▲ 8.33 3,300 3,600 3,300 16,410 59,076,000
10/12/2020 3,300 0.30 ▲ 9.09 3,000 3,300 2,800 17,100 56,430,000
09/12/2020 3,000 0.20 ▲ 6.67 2,800 3,000 3,000 5,640 16,920,000
08/12/2020 2,800 0.20 ▲ 7.14 2,600 2,800 2,800 4,500 12,600,000
07/12/2020 2,600 0.20 ▲ 7.69 2,400 2,600 2,200 7,910 20,566,000
04/12/2020 2,200 0.00 ■■ 0.00 2,200 2,200 2,100 8,400 18,480,000
03/12/2020 2,200 -0.20 ▼ -9.09 2,400 2,600 2,200 11,900 26,180,000
02/12/2020 2,400 0.20 ▲ 8.33 2,200 2,400 2,200 7,740 18,576,000
01/12/2020 2,200 0.20 ▲ 9.09 2,000 2,200 2,100 7,240 15,928,000
30/11/2020 2,000 0.10 ▲ 5.00 1,900 2,000 1,900 105,000 210,000,000
27/11/2020 1,900 0.00 ■■ 0.00 1,900 1,900 1,800 35,200 66,880,000
26/11/2020 1,900 -1.90 ▼ -100.00 1,900 0 0 0 0
25/11/2020 1,900 -1.90 ▼ -100.00 1,900 0 0 0 0
24/11/2020 1,900 0.00 ■■ 0.00 1,900 1,900 1,800 46,300 87,970,000
23/11/2020 1,900 0.00 ■■ 0.00 1,900 1,900 1,800 2,600 4,940,000
20/11/2020 1,900 -1.90 ▼ -100.00 1,900 0 0 0 0
19/11/2020 1,900 -0.10 ▼ -5.26 2,000 1,900 1,800 5,400 10,260,000
18/11/2020 2,000 0.00 ■■ 0.00 2,000 2,000 1,900 280 560,000
17/11/2020 2,000 0.00 ■■ 0.00 2,000 2,000 1,800 8,200 16,400,000
16/11/2020 2,000 0.00 ■■ 0.00 2,000 2,000 1,900 1,720 3,440,000
13/11/2020 2,000 0.10 ▲ 5.00 1,900 2,000 1,800 2,170 4,340,000
12/11/2020 1,900 -0.20 ▼ -10.53 2,100 2,000 1,900 1,630 3,097,000
11/11/2020 2,100 0.10 ▲ 4.76 2,000 2,100 1,800 5,270 11,067,000
10/11/2020 2,000 0.10 ▲ 5.00 1,900 2,000 1,800 3,860 7,720,000
09/11/2020 1,900 0.10 ▲ 5.26 1,800 1,900 1,700 6,300 11,970,000
06/11/2020 1,800 -0.10 ▼ -5.56 1,900 1,800 1,800 700 1,260,000
05/11/2020 1,900 0.00 ■■ 0.00 1,900 1,900 1,900 100 190,000
04/11/2020 1,900 0.10 ▲ 5.26 1,800 1,900 1,900 10 19,000
03/11/2020 1,800 -0.10 ▼ -5.56 1,900 1,800 1,800 30 54,000
02/11/2020 1,900 0.00 ■■ 0.00 1,900 1,900 1,800 60 114,000
30/10/2020 1,900 0.00 ■■ 0.00 1,900 1,900 1,800 43,300 82,270,000
29/10/2020 1,900 0.10 ▲ 5.26 1,800 1,900 1,800 20,200 38,380,000
28/10/2020 1,800 -0.20 ▼ -11.11 2,000 1,800 1,800 42,400 76,320,000
27/10/2020 2,000 0.00 ■■ 0.00 2,000 2,000 1,900 60 120,000
26/10/2020 2,000 -2.00 ▼ -100.00 2,000 0 0 0 0
23/10/2020 2,000 -2.00 ▼ -100.00 2,000 0 0 0 0
22/10/2020 2,000 -2.00 ▼ -100.00 2,000 0 0 0 0
21/10/2020 2,000 0.00 ■■ 0.00 2,000 2,000 1,800 15,200 30,400,000
20/10/2020 2,000 0.00 ■■ 0.00 2,000 2,000 1,900 3,570 7,140,000
19/10/2020 2,000 -2.00 ▼ -100.00 2,000 0 0 0 0
16/10/2020 2,000 -0.10 ▼ -5.00 2,100 2,000 1,900 1,120 2,240,000
15/10/2020 2,100 0.00 ■■ 0.00 2,100 2,100 2,000 300 630,000
14/10/2020 2,100 0.00 ■■ 0.00 2,100 2,100 2,000 6,200 13,020,000
13/10/2020 2,100 0.00 ■■ 0.00 2,100 2,100 2,100 500 1,050,000
12/10/2020 2,100 0.10 ▲ 4.76 2,000 2,100 2,000 490 1,029,000
09/10/2020 2,000 0.00 ■■ 0.00 2,000 2,000 1,900 6,300 12,600,000
08/10/2020 2,000 0.00 ■■ 0.00 2,000 2,200 2,000 500 1,000,000
07/10/2020 2,000 0.00 ■■ 0.00 2,000 2,200 2,000 200 400,000
06/10/2020 2,000 0.10 ▲ 5.00 1,900 2,000 2,000 19,100 38,200,000
05/10/2020 1,900 0.10 ▲ 5.26 1,800 1,900 1,900 11,100 21,090,000
02/10/2020 1,800 -0.10 ▼ -5.56 1,900 1,800 1,800 700 1,260,000
01/10/2020 1,900 0.00 ■■ 0.00 1,900 1,900 1,800 2,440 4,636,000
30/09/2020 1,900 -0.20 ▼ -10.53 2,100 1,900 1,900 20 38,000
29/09/2020 2,100 0.10 ▲ 4.76 2,000 2,100 1,900 1,050 2,205,000
28/09/2020 2,000 -0.10 ▼ -5.00 2,100 2,100 2,000 9,900 19,800,000
25/09/2020 2,100 0.00 ■■ 0.00 2,100 2,100 2,100 19,400 40,740,000
24/09/2020 2,100 -0.10 ▼ -4.76 2,200 2,100 2,100 400 840,000
23/09/2020 2,200 0.10 ▲ 4.55 2,100 2,200 2,000 4,190 9,218,000
22/09/2020 2,100 -0.20 ▼ -9.52 2,300 2,300 2,100 1,350 2,835,000
21/09/2020 2,300 0.10 ▲ 4.35 2,200 2,300 2,300 100 230,000
18/09/2020 2,200 -0.10 ▼ -4.55 2,300 2,200 2,100 4,940 10,868,000
17/09/2020 2,300 0.00 ■■ 0.00 2,300 2,300 2,200 3,900 8,970,000
16/09/2020 2,300 -0.10 ▼ -4.35 2,400 2,300 2,200 14,600 33,580,000
15/09/2020 2,400 0.20 ▲ 8.33 2,200 2,400 2,300 2,010 4,824,000
14/09/2020 2,200 0.00 ■■ 0.00 2,200 2,200 2,000 3,940 8,668,000
11/09/2020 2,200 -0.20 ▼ -9.09 2,400 2,200 2,200 34,000 74,800,000
10/09/2020 2,400 0.00 ■■ 0.00 2,400 2,500 2,200 1,170 2,808,000
09/09/2020 2,400 0.00 ■■ 0.00 2,400 2,600 2,200 6,000 14,400,000
08/09/2020 2,400 0.10 ▲ 4.17 2,300 2,400 2,100 8,390 20,136,000
07/09/2020 2,300 -0.20 ▼ -8.70 2,500 2,300 2,300 82,200 189,060,000
04/09/2020 2,500 -0.10 ▼ -4.00 2,600 2,600 2,400 12,700 31,750,000
03/09/2020 2,600 0.20 ▲ 7.69 2,400 2,600 2,400 10,970 28,522,000
01/09/2020 2,400 0.20 ▲ 8.33 2,200 2,400 2,400 13,330 31,992,000
31/08/2020 2,200 0.20 ▲ 9.09 2,000 2,200 2,200 10,690 23,518,000
28/08/2020 2,000 0.10 ▲ 5.00 1,900 2,000 2,000 8,200 16,400,000
27/08/2020 1,900 0.10 ▲ 5.26 1,800 1,900 1,900 1,100 2,090,000
26/08/2020 1,800 0.10 ▲ 5.56 1,700 1,800 1,700 1,610 2,898,000
25/08/2020 1,700 0.00 ■■ 0.00 1,700 1,700 1,700 1,770 3,009,000
24/08/2020 1,700 0.00 ■■ 0.00 1,700 1,800 1,700 63,100 107,270,000
21/08/2020 1,700 0.00 ■■ 0.00 1,700 1,800 1,700 29,700 50,490,000
20/08/2020 1,700 0.00 ■■ 0.00 1,700 1,700 1,700 24,400 41,480,000
19/08/2020 1,700 0.00 ■■ 0.00 1,700 1,700 1,700 3,800 6,460,000
18/08/2020 1,700 0.00 ■■ 0.00 1,700 1,800 1,700 320 544,000
17/08/2020 1,700 -1.70 ▼ -100.00 1,700 0 0 0 0
14/08/2020 1,700 -1.70 ▼ -100.00 1,700 0 0 0 0
13/08/2020 1,700 -0.10 ▼ -5.88 1,800 1,700 1,700 4,230 7,191,000
12/08/2020 1,800 0.10 ▲ 5.56 1,700 1,800 1,700 20 36,000
11/08/2020 1,700 0.00 ■■ 0.00 1,700 1,700 1,600 1,200 2,040,000
10/08/2020 1,700 0.00 ■■ 0.00 1,700 1,700 1,700 2,000 3,400,000
07/08/2020 1,700 0.00 ■■ 0.00 1,700 1,700 1,600 5,200 8,840,000
06/08/2020 1,700 -1.70 ▼ -100.00 1,700 0 0 0 0
05/08/2020 1,700 -1.70 ▼ -100.00 1,700 0 0 0 0
04/08/2020 1,700 0.00 ■■ 0.00 1,700 1,800 1,700 80 136,000
03/08/2020 1,700 0.10 ▲ 5.88 1,600 1,700 1,700 400 680,000
31/07/2020 1,600 -1.60 ▼ -100.00 1,600 0 0 0 0
30/07/2020 1,600 -1.60 ▼ -100.00 1,600 0 0 0 0
29/07/2020 1,600 0.00 ■■ 0.00 1,600 1,600 1,600 810 1,296,000
28/07/2020 1,600 -1.60 ▼ -100.00 1,600 0 0 0 0
27/07/2020 1,600 0.00 ■■ 0.00 1,600 1,600 1,600 2,300 3,680,000
24/07/2020 1,600 -0.10 ▼ -6.25 1,700 1,600 1,600 15,000 24,000,000
23/07/2020 1,700 -0.10 ▼ -5.88 1,800 1,700 1,700 1,900 3,230,000
22/07/2020 1,800 0.10 ▲ 5.56 1,700 1,800 1,700 40 72,000
21/07/2020 1,700 0.00 ■■ 0.00 1,700 1,800 1,700 30 51,000
20/07/2020 1,700 0.10 ▲ 5.88 1,600 1,700 1,700 1,400 2,380,000
17/07/2020 1,600 0.00 ■■ 0.00 1,600 1,600 1,600 600 960,000
16/07/2020 1,600 0.00 ■■ 0.00 1,600 1,700 1,600 260 416,000
15/07/2020 1,600 -0.10 ▼ -6.25 1,700 1,700 1,600 3,670 5,872,000
14/07/2020 1,700 -1.70 ▼ -100.00 1,700 0 0 0 0
13/07/2020 1,700 0.00 ■■ 0.00 1,700 1,800 1,600 2,610 4,437,000
10/07/2020 1,700 -0.10 ▼ -5.88 1,800 1,700 1,700 10 17,000
09/07/2020 1,800 -0.20 ▼ -11.11 2,000 1,900 1,800 50 90,000
08/07/2020 2,000 0.00 ■■ 0.00 2,000 2,000 2,000 1,300 2,600,000
07/07/2020 2,000 0.00 ■■ 0.00 2,000 2,000 1,900 5,100 10,200,000
06/07/2020 2,000 -2.00 ▼ -100.00 2,000 0 0 0 0
03/07/2020 2,000 0.10 ▲ 5.00 1,900 2,000 2,000 100 200,000
02/07/2020 1,900 -0.10 ▼ -5.26 2,000 1,900 1,900 10 19,000
01/07/2020 2,000 -2.00 ▼ -100.00 2,200 0 0 0 0
30/06/2020 2,000 -0.20 ▼ -10.00 2,200 2,000 2,000 10 20,000
26/06/2020 2,200 0.20 ▲ 9.09 2,000 2,200 2,100 5,000 11,000,000
25/06/2020 2,000 -2.00 ▼ -100.00 2,000 0 0 0 0
24/06/2020 2,000 0.10 ▲ 5.00 1,900 2,000 2,000 100 200,000
23/06/2020 1,900 -0.10 ▼ -5.26 2,000 1,900 1,900 5,000 9,500,000
22/06/2020 2,000 0.00 ■■ 0.00 2,000 2,000 2,000 200 400,000
19/06/2020 2,000 0.00 ■■ 0.00 2,000 2,000 1,800 8,200 16,400,000
18/06/2020 2,000 -2.00 ▼ -100.00 2,000 0 0 0 0
17/06/2020 2,000 0.00 ■■ 0.00 2,000 2,000 1,800 130 260,000
16/06/2020 2,000 -2.00 ▼ -100.00 2,000 0 0 0 0
15/06/2020 2,000 0.00 ■■ 0.00 2,000 2,000 2,000 50 100,000
12/06/2020 2,000 0.00 ■■ 0.00 2,000 2,000 1,800 1,840 3,680,000
11/06/2020 2,000 -0.20 ▼ -10.00 2,200 2,100 2,000 2,760 5,520,000
10/06/2020 2,200 0.20 ▲ 9.09 2,000 2,200 1,800 460 1,012,000
09/06/2020 2,000 0.00 ■■ 0.00 2,000 2,200 1,900 90 180,000
08/06/2020 2,000 0.10 ▲ 5.00 1,900 2,000 1,800 3,100 6,200,000
05/06/2020 1,900 -1.90 ▼ -100.00 1,900 0 0 0 0
04/06/2020 1,900 0.10 ▲ 5.26 1,800 1,900 1,700 90 171,000
03/06/2020 1,800 -1.80 ▼ -100.00 1,800 0 0 0 0
02/06/2020 1,800 -0.10 ▼ -5.56 1,900 1,800 1,800 400 720,000
29/05/2020 1,900 -1.90 ▼ -100.00 1,900 0 0 0 0
28/05/2020 1,900 -1.90 ▼ -100.00 1,900 0 0 0 0
27/05/2020 1,900 -0.10 ▼ -5.26 2,000 2,100 1,900 60 114,000
26/05/2020 2,000 0.10 ▲ 5.00 1,900 2,000 1,800 60 120,000
25/05/2020 1,900 0.10 ▲ 5.26 1,800 1,900 1,800 70 133,000
22/05/2020 1,800 0.00 ■■ 0.00 1,800 1,800 1,700 70 126,000
21/05/2020 1,800 0.00 ■■ 0.00 1,800 1,800 1,700 70 126,000
20/05/2020 1,800 0.10 ▲ 5.56 1,700 1,800 1,700 140 252,000
19/05/2020 1,700 0.00 ■■ 0.00 1,700 1,800 1,700 520 884,000
18/05/2020 1,700 0.10 ▲ 5.88 1,600 1,700 1,600 250 425,000
15/05/2020 1,600 -1.60 ▼ -100.00 1,600 0 0 0 0
14/05/2020 1,600 -0.10 ▼ -6.25 1,700 1,600 1,600 400 640,000
13/05/2020 1,700 0.00 ■■ 0.00 1,700 1,700 1,700 320 544,000
08/05/2020 1,700 -1.70 ▼ -100.00 1,700 0 0 0 0
07/05/2020 1,700 -1.70 ▼ -100.00 1,700 0 0 0 0
05/05/2020 1,700 -1.70 ▼ -100.00 1,700 0 0 0 0
01/05/2020 1,700 -0.10 ▼ -5.88 1,800 1,700 1,700 10 17,000
30/04/2020 1,700 -0.10 ▼ -5.88 1,800 1,700 1,700 10 17,000
29/04/2020 1,700 -0.10 ▼ -5.88 1,800 1,700 1,700 10 17,000
28/04/2020 1,800 0.10 ▲ 5.56 1,700 1,800 1,800 10 18,000
27/04/2020 1,700 -1.70 ▼ -100.00 1,700 0 0 0 0
24/04/2020 1,700 -1.70 ▼ -100.00 1,700 0 0 0 0
23/04/2020 1,700 -0.10 ▼ -5.88 1,800 1,700 1,700 10 17,000
22/04/2020 1,800 0.10 ▲ 5.56 1,700 1,800 1,800 10 18,000
20/04/2020 1,700 -1.70 ▼ -100.00 1,700 0 0 0 0
17/04/2020 1,700 -1.70 ▼ -100.00 1,700 0 0 0 0
15/04/2020 1,700 -1.70 ▼ -100.00 1,700 0 0 0 0
14/04/2020 1,700 -1.70 ▼ -100.00 1,700 0 0 0 0
13/04/2020 1,700 -0.10 ▼ -5.88 1,800 1,700 1,700 10 17,000
12/04/2020 1,800 0.10 ▲ 5.56 1,700 1,800 1,800 10 18,000
10/04/2020 1,800 0.10 ▲ 5.56 1,700 1,800 1,800 10 18,000
09/04/2020 1,700 -0.10 ▼ -5.88 1,800 1,700 1,700 30 51,000
08/04/2020 1,800 -1.80 ▼ -100.00 1,800 0 0 0 0
07/04/2020 1,800 0.10 ▲ 5.56 1,700 1,800 1,800 10 18,000
06/04/2020 1,700 0.00 ■■ 0.00 1,700 1,700 1,700 20 34,000
05/04/2020 1,700 0.10 ▲ 5.88 1,600 1,700 1,700 30 51,000
03/04/2020 1,700 0.10 ▲ 5.88 1,600 1,700 1,700 30 51,000
02/04/2020 1,600 -0.10 ▼ -6.25 1,700 1,600 1,600 10 16,000
01/04/2020 1,600 -0.10 ▼ -6.25 1,700 1,600 1,600 10 16,000
31/03/2020 1,700 -1.70 ▼ -100.00 1,700 0 0 0 0
30/03/2020 1,700 -1.70 ▼ -100.00 1,700 0 0 0 0
27/03/2020 1,700 -1.70 ▼ -100.00 1,700 0 0 0 0
26/03/2020 1,700 -1.70 ▼ -100.00 1,700 0 0 0 0
25/03/2020 1,700 0.10 ▲ 5.88 1,600 1,700 1,700 10 17,000
23/03/2020 1,600 -1.60 ▼ -100.00 1,600 0 0 0 0
20/03/2020 1,600 -1.60 ▼ -100.00 1,600 0 0 0 0
19/03/2020 1,600 -0.10 ▼ -6.25 1,700 1,700 1,600 20 32,000
18/03/2020 1,700 -1.70 ▼ -100.00 1,700 0 0 0 0
17/03/2020 1,700 0.10 ▲ 5.88 1,600 1,700 1,700 10 17,000
16/03/2020 1,600 -1.60 ▼ -100.00 1,600 0 0 0 0
13/03/2020 1,600 -0.10 ▼ -6.25 1,700 1,600 1,600 200 320,000
12/03/2020 1,700 -0.10 ▼ -5.88 1,800 1,900 1,700 600 1,020,000
11/03/2020 1,800 -1.80 ▼ -100.00 1,800 0 0 0 0
10/03/2020 1,800 -0.20 ▼ -11.11 2,000 1,800 1,800 10 18,000
06/03/2020 2,000 -2.00 ▼ -100.00 2,000 0 0 0 0
05/03/2020 2,000 -2.00 ▼ -100.00 2,000 0 0 0 0
02/03/2020 2,000 -2.00 ▼ -100.00 2,000 0 0 0 0
27/02/2020 2,000 -2.00 ▼ -100.00 2,000 0 0 0 0
25/02/2020 2,000 0.10 ▲ 5.00 1,900 2,000 2,000 100 200,000
24/02/2020 1,900 -1.90 ▼ -100.00 1,900 0 0 0 0
21/02/2020 1,900 -1.90 ▼ -100.00 1,900 0 0 0 0
20/02/2020 1,900 -1.90 ▼ -100.00 1,900 0 0 0 0
19/02/2020 1,900 0.10 ▲ 5.26 1,800 1,900 1,900 10 19,000
18/02/2020 1,800 -0.10 ▼ -5.56 1,900 1,800 1,800 50 90,000
17/02/2020 1,900 0.10 ▲ 5.26 1,800 1,900 1,800 1,100 2,090,000
15/02/2020 1,800 -0.20 ▼ -11.11 2,000 2,000 1,800 70 126,000
14/02/2020 1,800 -0.20 ▼ -11.11 2,000 2,000 1,800 70 126,000
13/02/2020 2,000 0.00 ■■ 0.00 2,000 2,000 1,800 120 240,000
12/02/2020 2,000 -2.00 ▼ -100.00 2,000 0 0 0 0
11/02/2020 2,000 0.10 ▲ 5.00 1,900 2,000 2,000 10 20,000
10/02/2020 1,900 0.10 ▲ 5.26 1,800 1,900 1,900 10 19,000
09/02/2020 1,800 -0.10 ▼ -5.56 1,900 1,800 1,800 150 270,000
07/02/2020 1,800 -0.10 ▼ -5.56 1,900 1,800 1,800 150 270,000
06/02/2020 1,900 -0.10 ▼ -5.26 2,000 1,900 1,800 190 361,000
05/02/2020 2,000 -0.10 ▼ -5.00 2,100 2,000 2,000 10 20,000
04/02/2020 2,100 -2.10 ▼ -100.00 2,100 0 0 0 0
03/02/2020 2,100 -2.10 ▼ -100.00 2,100 0 0 0 0
02/02/2020 2,100 0.00 ■■ 0.00 2,100 2,100 1,900 120 252,000
31/01/2020 2,100 0.00 ■■ 0.00 2,100 2,100 1,900 120 252,000
30/01/2020 2,100 -0.10 ▼ -4.76 2,200 2,100 2,100 20 42,000
22/01/2020 2,200 -2.20 ▼ -100.00 2,200 0 0 0 0
21/01/2020 2,200 0.00 ■■ 0.00 2,200 2,300 2,000 8,000 17,600,000
20/01/2020 2,200 -2.20 ▼ -100.00 2,200 0 0 0 0
17/01/2020 2,200 -2.20 ▼ -100.00 2,000 0 0 0 0
16/01/2020 2,200 0.20 ▲ 9.09 2,000 2,200 1,800 500 1,100,000
15/01/2020 2,000 0.10 ▲ 5.00 1,900 2,000 2,000 100 200,000
13/01/2020 1,800 0.10 ▲ 5.56 1,700 1,800 1,800 10 18,000
09/01/2020 1,700 0.00 ■■ 0.00 1,700 1,800 1,600 690 1,173,000
08/01/2020 1,700 -1.70 ▼ -100.00 1,700 0 0 0 0
06/01/2020 1,700 0.00 ■■ 0.00 1,700 1,700 1,700 290 493,000
03/01/2020 1,700 -0.10 ▼ -5.88 1,800 1,700 1,700 570 969,000
02/01/2020 1,800 -0.10 ▼ -5.56 1,900 1,800 1,800 10 18,000
31/12/2019 1,900 0.00 ■■ 0.00 1,900 1,900 1,800 900 1,710,000
30/12/2019 1,900 -0.20 ▼ -10.53 2,100 1,900 1,900 20 38,000
27/12/2019 2,100 -0.20 ▼ -9.52 2,300 2,100 2,100 300 630,000
26/12/2019 2,300 0.20 ▲ 8.70 2,100 2,300 1,900 6,500 14,950,000
25/12/2019 2,100 -0.20 ▼ -9.52 2,300 2,100 2,100 620 1,302,000
24/12/2019 2,300 -0.20 ▼ -8.70 2,500 2,400 2,300 110 253,000
23/12/2019 2,500 -0.20 ▼ -8.00 2,700 2,500 2,500 10 25,000
20/12/2019 2,700 -2.70 ▼ -100.00 2,700 0 0 0 0
19/12/2019 2,700 -0.30 ▼ -11.11 3,000 2,700 2,700 10 27,000
16/12/2019 3,000 -3.00 ▼ -100.00 3,000 0 0 0 0
13/12/2019 3,000 -3.00 ▼ -100.00 3,000 0 0 0 0
12/12/2019 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 100 300,000
11/12/2019 3,000 0.10 ▲ 3.33 2,900 3,000 2,700 20 60,000
10/12/2019 2,900 -2.90 ▼ -100.00 2,900 0 0 0 0
09/12/2019 2,900 0.00 ■■ 0.00 2,900 2,900 2,700 200 580,000
06/12/2019 2,900 -2.90 ▼ -100.00 2,900 0 0 0 0
04/12/2019 2,900 -2.90 ▼ -100.00 2,900 0 0 0 0
03/12/2019 2,900 -2.90 ▼ -100.00 2,900 0 0 0 0
02/12/2019 2,900 -2.90 ▼ -100.00 2,900 0 0 0 0
29/11/2019 2,900 -2.90 ▼ -100.00 2,900 0 0 0 0
28/11/2019 2,900 -2.90 ▼ -100.00 2,900 0 0 0 0
27/11/2019 2,900 -2.90 ▼ -100.00 2,900 0 0 0 0
26/11/2019 2,900 -2.90 ▼ -100.00 2,900 0 0 0 0
25/11/2019 2,900 -2.90 ▼ -100.00 2,900 0 0 0 0
22/11/2019 2,900 -2.90 ▼ -100.00 2,900 0 0 0 0
21/11/2019 2,900 0.20 ▲ 6.90 2,700 2,900 2,500 300 870,000
20/11/2019 2,700 -0.20 ▼ -7.41 2,900 2,700 2,700 10 27,000
19/11/2019 2,900 -2.90 ▼ -100.00 2,900 0 0 0 0
18/11/2019 2,900 -2.90 ▼ -100.00 2,900 0 0 0 0
15/11/2019 2,900 -2.90 ▼ -100.00 2,900 0 0 0 0
14/11/2019 2,900 -2.90 ▼ -100.00 2,900 0 0 0 0
13/11/2019 2,900 -2.90 ▼ -100.00 2,900 0 0 0 0
12/11/2019 2,900 -2.90 ▼ -100.00 2,900 0 0 0 0
11/11/2019 2,900 -2.90 ▼ -100.00 2,900 0 0 0 0
08/11/2019 2,900 -2.90 ▼ -100.00 2,900 0 0 0 0
07/11/2019 2,900 -2.90 ▼ -100.00 2,900 0 0 0 0
06/11/2019 2,900 -2.90 ▼ -100.00 2,900 0 0 0 0
05/11/2019 2,900 -2.90 ▼ -100.00 2,900 0 0 0 0
04/11/2019 2,900 -2.90 ▼ -100.00 2,900 0 0 0 0
01/11/2019 2,900 -2.90 ▼ -100.00 2,900 0 0 0 0
31/10/2019 2,900 0.20 ▲ 6.90 2,700 2,900 2,900 100 290,000
30/10/2019 2,700 -2.70 ▼ -100.00 2,700 0 0 0 0
29/10/2019 2,700 0.00 ■■ 0.00 2,700 2,700 2,500 50 135,000
28/10/2019 2,700 0.20 ▲ 7.41 2,500 2,700 2,500 200 540,000
25/10/2019 2,500 -0.10 ▼ -4.00 2,600 2,500 2,500 500 1,250,000
24/10/2019 2,600 -0.10 ▼ -3.85 2,700 2,600 2,600 10 26,000
23/10/2019 2,700 -0.30 ▼ -11.11 3,000 3,200 2,700 50 135,000
22/10/2019 3,000 0.20 ▲ 6.67 2,800 3,000 2,600 40 120,000
21/10/2019 2,800 0.20 ▲ 7.14 2,600 2,800 2,800 10 28,000
18/10/2019 2,600 -0.20 ▼ -7.69 2,800 3,000 2,600 40 104,000
17/10/2019 2,800 0.20 ▲ 7.14 2,600 2,800 2,800 100 280,000
16/10/2019 2,600 -2.60 ▼ -100.00 2,600 0 0 0 0
15/10/2019 2,600 -0.10 ▼ -3.85 2,700 2,600 2,600 10 26,000
14/10/2019 2,700 0.00 ■■ 0.00 2,700 2,900 2,700 20 54,000
11/10/2019 2,700 -2.70 ▼ -100.00 2,700 0 0 0 0
10/10/2019 2,700 -0.30 ▼ -11.11 3,000 3,100 2,700 20 54,000
09/10/2019 3,000 -3.00 ▼ -100.00 3,000 0 0 0 0
08/10/2019 3,000 -3.00 ▼ -100.00 3,000 0 0 0 0
07/10/2019 3,000 -3.00 ▼ -100.00 3,000 0 0 0 0
04/10/2019 3,000 -3.00 ▼ -100.00 3,000 0 0 0 0
03/10/2019 3,000 -3.00 ▼ -100.00 3,000 0 0 0 0
02/10/2019 3,000 -3.00 ▼ -100.00 3,000 0 0 0 0
30/09/2019 3,000 -3.00 ▼ -100.00 3,000 0 0 0 0
27/09/2019 3,000 -3.00 ▼ -100.00 3,000 0 0 0 0
26/09/2019 3,000 0.10 ▲ 3.33 2,900 3,000 3,000 100 300,000
25/09/2019 2,900 0.10 ▲ 3.45 2,800 2,900 2,900 10 29,000
24/09/2019 2,800 -2.80 ▼ -100.00 2,800 0 0 0 0
23/09/2019 2,800 -2.80 ▼ -100.00 2,800 0 0 0 0
20/09/2019 2,800 0.00 ■■ 0.00 2,800 2,800 2,600 120 336,000
19/09/2019 2,800 0.20 ▲ 7.14 2,600 2,800 2,700 20 56,000
18/09/2019 2,600 -2.60 ▼ -100.00 2,800 0 0 0 0
17/09/2019 2,600 -0.20 ▼ -7.69 2,800 2,600 2,600 600 1,560,000
16/09/2019 2,800 -2.80 ▼ -100.00 2,800 0 0 0 0
13/09/2019 2,800 -2.80 ▼ -100.00 2,800 0 0 0 0
12/09/2019 2,800 0.20 ▲ 7.14 2,600 2,800 2,600 500 1,400,000
11/09/2019 2,600 -2.60 ▼ -100.00 2,600 0 0 0 0
10/09/2019 2,600 -0.10 ▼ -3.85 2,700 2,600 2,600 10 26,000
09/09/2019 2,700 -2.70 ▼ -100.00 2,900 0 0 0 0
06/09/2019 2,700 -0.20 ▼ -7.41 2,900 3,000 2,700 1,100 2,970,000
05/09/2019 2,900 0.20 ▲ 6.90 2,700 2,900 2,900 10 29,000
29/08/2019 2,700 -0.30 ▼ -11.11 3,000 2,700 2,700 10 27,000
28/08/2019 3,000 0.20 ▲ 6.67 2,800 3,000 2,700 20 60,000
22/08/2019 2,800 -0.20 ▼ -7.14 3,000 2,800 2,800 10 28,000
16/08/2019 3,000 0.20 ▲ 6.67 2,800 3,000 3,000 10 30,000
12/08/2019 2,800 0.20 ▲ 7.14 2,600 2,800 2,800 10 28,000
08/08/2019 2,600 -0.20 ▼ -7.69 2,800 2,600 2,600 310 806,000
07/08/2019 2,800 0.20 ▲ 7.14 2,600 2,800 2,800 10 28,000
05/08/2019 2,600 -0.20 ▼ -7.69 2,800 2,600 2,600 10 26,000
02/08/2019 2,800 0.20 ▲ 7.14 2,600 2,800 2,800 10 28,000
26/07/2019 2,600 -0.20 ▼ -7.69 2,800 2,600 2,600 150 390,000
25/07/2019 2,800 0.20 ▲ 7.14 2,600 2,800 2,700 20 56,000
17/07/2019 2,600 0.00 ■■ 0.00 2,600 2,600 2,600 200 520,000
16/07/2019 2,600 0.00 ■■ 0.00 2,600 2,600 2,600 150 390,000
12/07/2019 2,600 0.20 ▲ 7.69 2,400 2,600 2,600 10 26,000
28/06/2019 2,400 0.20 ▲ 8.33 2,200 2,400 2,400 10 24,000
27/06/2019 2,200 -0.20 ▼ -9.09 2,400 2,200 2,200 200 440,000
21/06/2019 2,400 -0.20 ▼ -8.33 2,600 2,400 2,400 10 24,000
17/05/2019 2,600 0.10 ▲ 3.85 2,500 2,600 2,600 10 26,000
16/05/2019 2,600 0.10 ▲ 3.85 2,500 2,600 2,600 10 26,000
15/05/2019 2,500 0.10 ▲ 4.00 2,400 2,500 2,500 10 25,000
14/05/2019 2,400 0.10 ▲ 4.17 2,300 2,400 2,400 10 24,000
08/05/2019 2,300 0.00 ■■ 0.00 2,300 2,300 2,300 170 391,000
07/05/2019 2,300 0.00 ■■ 0.00 2,300 2,300 2,300 170 391,000
06/05/2019 2,300 -0.10 ▼ -4.35 2,400 2,300 2,300 10 23,000
05/05/2019 2,300 -0.10 ▼ -4.35 2,400 2,300 2,300 10 23,000
03/05/2019 2,300 -0.10 ▼ -4.35 2,400 2,300 2,300 10 23,000
02/05/2019 2,400 -0.20 ▼ -8.33 2,600 2,400 2,400 10 24,000
01/05/2019 2,600 0.00 ■■ 0.00 2,600 2,600 2,400 20 52,000
30/04/2019 2,600 0.00 ■■ 0.00 2,600 2,600 2,400 20 52,000
29/04/2019 2,600 0.00 ■■ 0.00 2,600 2,600 2,400 20 52,000
28/04/2019 2,600 0.00 ■■ 0.00 2,600 2,600 2,400 20 52,000
26/04/2019 2,600 0.00 ■■ 0.00 2,600 2,600 2,400 20 52,000
18/04/2019 2,600 0.20 ▲ 7.69 2,400 2,600 2,600 10 26,000
17/04/2019 2,600 0.20 ▲ 7.69 2,400 2,600 2,600 10 26,000
16/04/2019 2,400 -0.20 ▼ -8.33 2,600 2,400 2,400 10 24,000
12/04/2019 2,600 0.00 ■■ 0.00 2,600 2,600 2,400 20 52,000
11/04/2019 2,600 0.00 ■■ 0.00 2,600 2,600 2,400 20 52,000
10/04/2019 2,600 0.20 ▲ 7.69 2,400 2,600 2,600 10 26,000
09/04/2019 2,400 -0.20 ▼ -8.33 2,600 2,700 2,400 1,050 2,520,000
08/04/2019 2,600 -0.20 ▼ -7.69 2,800 2,600 2,600 10 26,000
05/04/2019 2,800 0.10 ▲ 3.57 2,700 2,800 2,600 60 168,000
04/04/2019 2,800 0.10 ▲ 3.57 2,700 2,800 2,600 60 168,000
03/04/2019 2,700 0.10 ▲ 3.70 2,600 2,700 2,700 20 54,000
02/04/2019 2,600 0.00 ■■ 0.00 2,600 2,600 2,400 190 494,000
01/04/2019 2,600 0.00 ■■ 0.00 2,600 2,700 2,500 160 416,000
27/03/2019 2,600 0.10 ▲ 3.85 2,500 2,600 2,600 10 26,000
26/03/2019 2,500 -0.10 ▼ -4.00 2,600 2,500 2,500 10 25,000
22/03/2019 2,600 -0.10 ▼ -3.85 2,700 2,800 2,600 60 156,000
21/03/2019 2,700 0.10 ▲ 3.70 2,600 2,700 2,700 10 27,000
20/03/2019 2,600 0.10 ▲ 3.85 2,500 2,600 2,600 80 208,000
19/03/2019 2,500 -0.10 ▼ -4.00 2,600 2,500 2,500 40 100,000
18/03/2019 2,600 0.10 ▲ 3.85 2,500 2,600 2,600 10 26,000
15/03/2019 2,500 0.00 ■■ 0.00 2,500 2,500 2,500 100 250,000
14/03/2019 2,500 0.00 ■■ 0.00 2,500 2,500 2,500 90 225,000
13/03/2019 2,500 0.10 ▲ 4.00 2,400 2,500 2,500 10 25,000
11/03/2019 2,400 0.10 ▲ 4.17 2,300 2,400 2,400 10 24,000
06/03/2019 2,200 -0.20 ▼ -9.09 2,400 2,500 2,200 400 880,000
05/03/2019 2,400 0.20 ▲ 8.33 2,200 2,400 2,400 10 24,000
04/03/2019 2,200 -0.10 ▼ -4.55 2,300 2,300 2,200 100 220,000
01/03/2019 2,300 0.10 ▲ 4.35 2,200 2,400 2,300 20 46,000
28/02/2019 2,200 -0.20 ▼ -9.09 2,400 2,500 2,200 1,110 2,442,000
27/02/2019 2,400 0.20 ▲ 8.33 2,200 2,400 2,400 20 48,000
26/02/2019 2,200 0.00 ■■ 0.00 2,200 2,400 2,200 280 616,000
22/02/2019 2,200 -0.10 ▼ -4.55 2,300 2,200 2,200 50 110,000
19/02/2019 2,300 -0.20 ▼ -8.70 2,500 2,300 2,300 30 69,000
18/02/2019 2,500 0.10 ▲ 4.00 2,400 2,500 2,200 90 225,000
15/02/2019 2,400 -0.10 ▼ -4.17 2,500 2,400 2,300 170 408,000
14/02/2019 2,500 0.20 ▲ 8.00 2,300 2,500 2,100 220 550,000
12/02/2019 2,900 0.20 ▲ 6.90 2,700 2,900 2,500 20 58,000
30/01/2019 2,700 -0.20 ▼ -7.41 2,900 2,900 2,700 630 1,701,000
29/01/2019 2,900 -0.30 ▼ -10.34 3,200 2,900 2,900 1,570 4,553,000
28/01/2019 3,200 -0.30 ▼ -9.38 3,500 3,200 3,200 500 1,600,000
25/01/2019 3,500 -0.30 ▼ -8.57 3,800 3,500 3,500 500 1,750,000
24/01/2019 3,800 -0.40 ▼ -10.53 4,200 3,800 3,800 1,130,000 4,294,000,000
23/01/2019 4,200 -0.40 ▼ -9.52 4,600 4,200 4,200 100,000 420,000,000
22/01/2019 4,600 0.30 ▲ 6.52 4,300 4,600 4,600 10,000 46,000,000
02/01/2019 3,300 -3.30 ▼ -100.00 3,300 0 0 0 0
28/12/2018 3,300 -3.30 ▼ -100.00 3,300 0 0 0 0
27/12/2018 3,300 -3.30 ▼ -100.00 3,300 0 0 0 0
26/12/2018 3,300 -3.30 ▼ -100.00 3,300 0 0 0 0
25/12/2018 3,300 0.30 ▲ 9.09 3,000 3,300 3,300 100 330,000
24/12/2018 3,000 -0.30 ▼ -10.00 3,300 3,600 3,000 1,200 3,600,000
21/12/2018 3,300 -3.30 ▼ -100.00 3,300 0 0 0 0
20/12/2018 3,300 -3.30 ▼ -100.00 3,300 0 0 0 0
19/12/2018 3,300 -3.30 ▼ -100.00 3,300 0 0 0 0
18/12/2018 3,300 -3.30 ▼ -100.00 3,300 0 0 0 0
17/12/2018 3,300 -3.30 ▼ -100.00 3,300 0 0 0 0
14/12/2018 3,300 -3.30 ▼ -100.00 3,300 0 0 0 0
13/12/2018 3,300 -3.30 ▼ -100.00 3,300 0 0 0 0
12/12/2018 3,300 0.30 ▲ 9.09 3,000 3,300 3,000 400 1,320,000
11/12/2018 3,000 -3.00 ▼ -100.00 3,000 0 0 0 0
10/12/2018 3,000 0.10 ▲ 3.33 2,900 3,000 2,700 600 1,800,000
07/12/2018 2,900 0.20 ▲ 6.90 2,700 2,900 2,500 2,800 8,120,000
06/12/2018 2,700 0.10 ▲ 3.70 2,600 2,700 2,400 2,100 5,670,000
05/12/2018 2,600 -0.20 ▼ -7.69 2,800 3,000 2,600 2,200 5,720,000
04/12/2018 2,800 -2.80 ▼ -100.00 2,800 0 0 0 0
03/12/2018 2,800 0.20 ▲ 7.14 2,600 2,800 2,400 7,700 21,560,000
29/11/2018 2,600 -0.20 ▼ -7.69 2,800 2,600 2,600 1,000 2,600,000
28/11/2018 2,800 0.00 ■■ 0.00 2,800 2,800 2,600 6,300 17,640,000
27/11/2018 2,800 0.00 ■■ 0.00 2,800 2,800 2,800 3,000 8,400,000
26/11/2018 2,800 -2.80 ▼ -100.00 2,800 0 0 0 0
23/11/2018 2,800 -2.80 ▼ -100.00 2,800 0 0 0 0
22/11/2018 2,800 -0.20 ▼ -7.14 3,000 2,800 2,800 100 280,000
21/11/2018 3,000 0.10 ▲ 3.33 2,900 3,000 3,000 100 300,000
20/11/2018 2,900 0.20 ▲ 6.90 2,700 2,900 2,700 500 1,450,000
19/11/2018 2,700 -2.70 ▼ -100.00 2,700 0 0 0 0
16/11/2018 2,700 -2.70 ▼ -100.00 2,700 0 0 0 0
15/11/2018 2,700 -2.70 ▼ -100.00 2,700 0 0 0 0
14/11/2018 2,700 0.20 ▲ 7.41 2,500 2,700 2,700 100 270,000
13/11/2018 2,500 0.10 ▲ 4.00 2,400 2,500 2,500 1,200 3,000,000
12/11/2018 2,400 -2.40 ▼ -100.00 2,400 0 0 0 0
09/11/2018 2,400 -2.40 ▼ -100.00 2,400 0 0 0 0
08/11/2018 2,400 -0.20 ▼ -8.33 2,600 2,400 2,400 300 720,000
07/11/2018 2,600 -2.60 ▼ -100.00 2,600 0 0 0 0
06/11/2018 2,600 -2.60 ▼ -100.00 2,600 0 0 0 0
05/11/2018 2,600 -2.60 ▼ -100.00 2,600 0 0 0 0
02/11/2018 2,600 0.10 ▲ 3.85 2,500 2,600 2,600 200 520,000
01/11/2018 2,500 -2.50 ▼ -100.00 2,500 0 0 0 0
31/10/2018 2,500 -0.10 ▼ -4.00 2,600 2,500 2,500 6,000 15,000,000
30/10/2018 2,600 0.10 ▲ 3.85 2,500 2,600 2,600 100 260,000
29/10/2018 2,500 -2.50 ▼ -100.00 2,500 0 0 0 0
26/10/2018 2,500 -2.50 ▼ -100.00 2,500 0 0 0 0
25/10/2018 2,500 -2.50 ▼ -100.00 2,500 0 0 0 0
24/10/2018 2,500 -2.50 ▼ -100.00 2,500 0 0 0 0
23/10/2018 2,500 -2.50 ▼ -100.00 2,500 0 0 0 0
22/10/2018 2,500 -2.50 ▼ -100.00 2,500 0 0 0 0
19/10/2018 2,500 -2.50 ▼ -100.00 2,500 0 0 0 0
18/10/2018 2,500 -0.20 ▼ -8.00 2,700 2,500 2,500 2,500 6,250,000
17/10/2018 2,700 0.20 ▲ 7.41 2,500 2,700 2,700 100 270,000
16/10/2018 2,500 -0.20 ▼ -8.00 2,700 2,500 2,500 1,000 2,500,000
15/10/2018 2,700 -2.70 ▼ -100.00 2,700 0 0 0 0
12/10/2018 2,700 -2.70 ▼ -100.00 2,700 0 0 0 0
11/10/2018 2,700 -0.30 ▼ -11.11 3,000 2,700 2,700 100 270,000
10/10/2018 3,000 0.10 ▲ 3.33 2,900 3,000 2,900 200 600,000
09/10/2018 2,900 -2.90 ▼ -100.00 2,900 0 0 0 0
08/10/2018 2,900 0.20 ▲ 6.90 2,700 2,900 2,500 200 580,000
05/10/2018 2,700 0.20 ▲ 7.41 2,500 2,700 2,400 600 1,620,000
04/10/2018 2,500 -0.20 ▼ -8.00 2,700 2,500 2,500 100 250,000
03/10/2018 2,700 0.00 ■■ 0.00 2,700 2,800 2,700 200 540,000
02/10/2018 2,700 -2.70 ▼ -100.00 2,700 0 0 0 0
01/10/2018 2,700 0.00 ■■ 0.00 2,700 2,700 2,700 2,300 6,210,000
28/09/2018 2,700 -2.70 ▼ -100.00 2,700 0 0 0 0
27/09/2018 2,700 -2.70 ▼ -100.00 2,700 0 0 0 0
26/09/2018 2,700 -2.70 ▼ -100.00 2,700 0 0 0 0
25/09/2018 2,700 0.00 ■■ 0.00 2,700 2,700 2,500 200 540,000
24/09/2018 2,700 -0.20 ▼ -7.41 2,900 2,700 2,700 200 540,000
21/09/2018 2,900 -2.90 ▼ -100.00 2,900 0 0 0 0
20/09/2018 2,900 -2.90 ▼ -100.00 2,900 0 0 0 0
19/09/2018 2,900 -2.90 ▼ -100.00 2,900 0 0 0 0
18/09/2018 2,900 -2.90 ▼ -100.00 2,900 0 0 0 0
17/09/2018 2,900 -2.90 ▼ -100.00 2,900 0 0 0 0
14/09/2018 2,900 -2.90 ▼ -100.00 2,900 0 0 0 0
13/09/2018 2,900 0.10 ▲ 3.45 2,800 2,900 2,800 200 580,000
12/09/2018 2,800 -2.80 ▼ -100.00 2,800 0 0 0 0
11/09/2018 2,800 -0.20 ▼ -7.14 3,000 2,800 2,800 100 280,000
10/09/2018 3,000 -3.00 ▼ -100.00 3,000 0 0 0 0
07/09/2018 3,000 -3.00 ▼ -100.00 3,000 0 0 0 0
06/09/2018 3,000 -3.00 ▼ -100.00 3,000 0 0 0 0
05/09/2018 3,000 -3.00 ▼ -100.00 3,000 0 0 0 0
04/09/2018 3,000 -3.00 ▼ -100.00 3,000 0 0 0 0
31/08/2018 3,000 0.20 ▲ 6.67 2,800 3,000 3,000 100 300,000
30/08/2018 2,800 0.20 ▲ 7.14 2,600 2,800 2,800 100 280,000
29/08/2018 2,600 0.00 ■■ 0.00 2,600 2,700 2,600 300 780,000
28/08/2018 2,600 -2.60 ▼ -100.00 2,600 0 0 0 0
27/08/2018 2,600 -2.60 ▼ -100.00 2,600 0 0 0 0
24/08/2018 2,600 -0.10 ▼ -3.85 2,700 2,800 2,500 700 1,820,000
23/08/2018 2,700 -0.20 ▼ -7.41 2,900 2,700 2,700 600 1,620,000
22/08/2018 2,900 -2.90 ▼ -100.00 2,900 0 0 0 0
21/08/2018 2,900 -0.10 ▼ -3.45 3,000 3,000 2,700 1,600 4,640,000
20/08/2018 3,000 -3.00 ▼ -100.00 3,000 0 0 0 0
17/08/2018 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 2,100 6,300,000
16/08/2018 3,000 0.10 ▲ 3.33 2,900 3,000 2,700 4,500 13,500,000
15/08/2018 2,900 -0.30 ▼ -10.34 3,200 3,200 2,900 600 1,740,000
14/08/2018 3,200 -0.10 ▼ -3.13 3,300 3,200 3,200 1,100 3,520,000
13/08/2018 3,300 0.20 ▲ 6.06 3,100 3,300 3,300 100 330,000
10/08/2018 3,100 0.00 ■■ 0.00 3,100 3,100 3,100 4,700 14,570,000
09/08/2018 3,100 -0.30 ▼ -9.68 3,400 3,400 3,100 5,600 17,360,000
08/08/2018 3,400 0.00 ■■ 0.00 3,400 3,700 3,400 19,000 64,600,000
07/08/2018 3,400 0.30 ▲ 8.82 3,100 3,400 3,400 44,100 149,940,000
06/08/2018 3,100 0.20 ▲ 6.45 2,900 3,100 3,000 35,700 110,670,000
03/08/2018 2,900 0.20 ▲ 6.90 2,700 2,900 2,700 23,100 66,990,000
02/08/2018 2,700 0.20 ▲ 7.41 2,500 2,700 2,500 11,600 31,320,000
01/08/2018 2,500 -0.10 ▼ -4.00 2,600 2,600 2,500 22,900 57,250,000
31/07/2018 2,600 0.20 ▲ 7.69 2,400 2,600 2,400 12,700 33,020,000
30/07/2018 2,400 0.20 ▲ 8.33 2,200 2,400 2,300 19,300 46,320,000
27/07/2018 2,200 0.20 ▲ 9.09 2,000 2,200 2,200 11,900 26,180,000
26/07/2018 2,000 0.10 ▲ 5.00 1,900 2,000 2,000 6,500 13,000,000
25/07/2018 1,900 -0.10 ▼ -5.26 2,000 1,900 1,900 800 1,520,000
24/07/2018 2,000 0.10 ▲ 5.00 1,900 2,000 1,900 1,100 2,200,000
23/07/2018 1,900 -0.10 ▼ -5.26 2,000 1,900 1,900 9,100 17,290,000
20/07/2018 2,000 0.10 ▲ 5.00 1,900 2,000 1,900 12,400 24,800,000
19/07/2018 1,900 0.00 ■■ 0.00 1,900 1,900 1,900 200 380,000
18/07/2018 1,900 -0.10 ▼ -5.26 2,000 1,900 1,900 16,900 32,110,000
17/07/2018 2,000 -2.00 ▼ -100.00 2,000 0 0 0 0
16/07/2018 2,000 0.00 ■■ 0.00 2,000 2,000 1,900 6,200 12,400,000
13/07/2018 2,000 0.10 ▲ 5.00 1,900 2,000 1,900 1,400 2,800,000
12/07/2018 1,900 0.10 ▲ 5.26 1,800 1,900 1,900 1,200 2,280,000
11/07/2018 1,800 -0.10 ▼ -5.56 1,900 1,800 1,800 6,000 10,800,000
10/07/2018 1,900 0.00 ■■ 0.00 1,900 2,000 1,900 5,200 9,880,000
09/07/2018 1,900 -0.10 ▼ -5.26 2,000 1,900 1,900 5,000 9,500,000
06/07/2018 2,000 0.00 ■■ 0.00 2,000 2,000 1,900 400 800,000
05/07/2018 2,000 0.00 ■■ 0.00 2,000 2,000 1,900 5,100 10,200,000
04/07/2018 2,000 0.00 ■■ 0.00 2,000 2,000 1,900 3,200 6,400,000
03/07/2018 2,000 0.10 ▲ 5.00 1,900 2,000 1,900 10,100 20,200,000
02/07/2018 1,900 -0.10 ▼ -5.26 2,000 1,900 1,900 1,900 3,610,000
29/06/2018 2,000 -2.00 ▼ -100.00 2,000 0 0 0 0
28/06/2018 2,000 -0.10 ▼ -5.00 2,100 2,000 1,900 14,600 29,200,000
27/06/2018 2,100 0.10 ▲ 4.76 2,000 2,100 1,900 11,200 23,520,000
26/06/2018 2,000 0.00 ■■ 0.00 2,000 2,000 1,900 5,900 11,800,000
25/06/2018 2,000 0.00 ■■ 0.00 2,000 2,000 1,900 12,200 24,400,000
22/06/2018 2,000 0.10 ▲ 5.00 1,900 2,000 1,800 700 1,400,000
21/06/2018 1,900 0.00 ■■ 0.00 1,900 1,900 1,900 2,200 4,180,000
20/06/2018 1,900 0.00 ■■ 0.00 1,900 2,000 1,800 3,800 7,220,000
19/06/2018 1,900 -0.20 ▼ -10.53 2,100 2,000 1,900 5,900 11,210,000
18/06/2018 2,100 0.10 ▲ 4.76 2,000 2,100 2,100 200 420,000
15/06/2018 2,000 0.10 ▲ 5.00 1,900 2,000 2,000 11,200 22,400,000
14/06/2018 1,900 0.10 ▲ 5.26 1,800 1,900 1,800 6,800 12,920,000
13/06/2018 1,800 0.10 ▲ 5.56 1,700 1,800 1,700 6,900 12,420,000
12/06/2018 1,700 -0.10 ▼ -5.88 1,800 1,900 1,700 10,900 18,530,000
11/06/2018 1,800 0.00 ■■ 0.00 1,800 1,800 1,700 2,100 3,780,000
08/06/2018 1,800 0.10 ▲ 5.56 1,700 1,800 1,600 1,700 3,060,000
07/06/2018 1,700 0.00 ■■ 0.00 1,700 1,800 1,700 1,900 3,230,000
06/06/2018 1,700 0.00 ■■ 0.00 1,700 1,700 1,700 100 170,000
05/06/2018 1,700 0.00 ■■ 0.00 1,700 1,700 1,700 5,200 8,840,000
04/06/2018 1,700 0.00 ■■ 0.00 1,700 1,700 1,700 6,900 11,730,000
01/06/2018 1,700 0.00 ■■ 0.00 1,700 1,700 1,600 8,300 14,110,000
31/05/2018 1,700 -1.70 ▼ -100.00 1,700 0 0 0 0
30/05/2018 1,700 0.10 ▲ 5.88 1,600 1,700 1,600 1,200 2,040,000
29/05/2018 1,600 -0.10 ▼ -6.25 1,700 1,700 1,600 5,500 8,800,000
28/05/2018 1,700 0.00 ■■ 0.00 1,700 1,700 1,600 3,200 5,440,000
25/05/2018 1,700 -0.10 ▼ -5.88 1,800 1,700 1,700 6,200 10,540,000
24/05/2018 1,800 0.10 ▲ 5.56 1,700 1,800 1,600 7,800 14,040,000
23/05/2018 1,700 -0.10 ▼ -5.88 1,800 1,700 1,700 12,300 20,910,000
22/05/2018 1,800 0.00 ■■ 0.00 1,800 1,800 1,800 200 360,000
21/05/2018 1,800 -0.10 ▼ -5.56 1,900 1,800 1,800 2,700 4,860,000
18/05/2018 1,900 -1.90 ▼ -100.00 1,900 0 0 0 0
17/05/2018 1,900 0.10 ▲ 5.26 1,800 1,900 1,900 200 380,000
16/05/2018 1,800 -0.10 ▼ -5.56 1,900 1,800 1,800 12,800 23,040,000
15/05/2018 1,900 0.00 ■■ 0.00 1,900 1,900 1,800 3,000 5,700,000
14/05/2018 1,900 0.00 ■■ 0.00 1,900 1,900 1,900 20,000 38,000,000
11/05/2018 1,900 0.10 ▲ 5.26 1,800 1,900 1,900 100 190,000
10/05/2018 1,800 0.00 ■■ 0.00 1,800 1,800 1,800 6,100 10,980,000
09/05/2018 1,800 -0.20 ▼ -11.11 2,000 2,000 1,800 16,100 28,980,000
08/05/2018 2,000 0.00 ■■ 0.00 2,000 2,000 1,800 6,000 12,000,000
07/05/2018 2,000 0.10 ▲ 5.00 1,900 2,000 1,900 1,700 3,400,000
04/05/2018 1,900 0.00 ■■ 0.00 1,900 1,900 1,900 1,000 1,900,000
03/05/2018 1,900 0.00 ■■ 0.00 1,900 1,900 1,800 4,400 8,360,000
02/05/2018 1,900 0.10 ▲ 5.26 1,800 1,900 1,700 15,100 28,690,000
27/04/2018 1,800 -0.20 ▼ -11.11 2,000 2,200 1,800 18,300 32,940,000
26/04/2018 2,000 -0.10 ▼ -5.00 2,100 2,000 2,000 1,000 2,000,000
24/04/2018 2,100 0.00 ■■ 0.00 2,100 2,100 2,100 12,000 25,200,000
23/04/2018 2,100 -0.20 ▼ -9.52 2,300 2,200 2,100 4,900 10,290,000
20/04/2018 2,300 -2.30 ▼ -100.00 2,300 0 0 0 0
19/04/2018 2,300 0.00 ■■ 0.00 2,300 2,300 2,200 8,300 19,090,000
18/04/2018 2,300 0.00 ■■ 0.00 2,300 2,300 2,300 100 230,000
13/04/2018 2,200 -0.20 ▼ -9.09 2,400 2,300 2,200 8,900 19,580,000
12/04/2018 2,400 0.00 ■■ 0.00 2,400 2,400 2,200 4,000 9,600,000
11/04/2018 2,400 0.10 ▲ 4.17 2,300 2,400 2,400 200 480,000
10/04/2018 2,300 0.00 ■■ 0.00 2,300 2,300 2,200 5,000 11,500,000
09/04/2018 2,300 -2.30 ▼ -100.00 2,300 0 0 0 0
06/04/2018 2,300 -0.10 ▼ -4.35 2,400 2,300 2,300 7,500 17,250,000
05/04/2018 2,400 0.00 ■■ 0.00 2,400 2,400 2,300 4,200 10,080,000
04/04/2018 2,400 0.10 ▲ 4.17 2,300 2,500 2,300 10,300 24,720,000
03/04/2018 2,300 -0.10 ▼ -4.35 2,400 2,400 2,200 7,100 16,330,000
02/04/2018 2,400 0.00 ■■ 0.00 2,400 2,400 2,200 30,600 73,440,000
30/03/2018 2,400 0.00 ■■ 0.00 2,400 2,600 2,300 9,100 21,840,000
29/03/2018 2,400 0.10 ▲ 4.17 2,300 2,500 2,300 19,700 47,280,000
28/03/2018 2,300 0.00 ■■ 0.00 2,300 2,300 2,200 10,400 23,920,000
27/03/2018 2,300 0.10 ▲ 4.35 2,200 2,300 2,300 100 230,000
26/03/2018 2,200 0.00 ■■ 0.00 2,200 2,300 2,200 34,900 76,780,000
23/03/2018 2,200 0.10 ▲ 4.55 2,100 2,200 2,000 6,100 13,420,000
22/03/2018 2,100 0.00 ■■ 0.00 2,100 2,300 2,100 9,700 20,370,000
21/03/2018 2,100 -0.10 ▼ -4.76 2,200 2,300 2,000 20,600 43,260,000
20/03/2018 2,200 -0.10 ▼ -4.55 2,300 2,400 2,200 38,000 83,600,000
19/03/2018 2,300 -0.10 ▼ -4.35 2,400 2,500 2,300 3,000 6,900,000
16/03/2018 2,400 0.00 ■■ 0.00 2,400 2,400 2,300 6,300 15,120,000
15/03/2018 2,400 0.00 ■■ 0.00 2,400 2,400 2,300 20,200 48,480,000
14/03/2018 2,400 0.10 ▲ 4.17 2,300 2,400 2,300 22,300 53,520,000
13/03/2018 2,300 -0.20 ▼ -8.70 2,500 2,500 2,300 36,500 83,950,000
12/03/2018 2,500 0.10 ▲ 4.00 2,400 2,500 2,400 1,700 4,250,000
09/03/2018 2,400 0.10 ▲ 4.17 2,300 2,400 2,300 14,500 34,800,000
08/03/2018 2,300 -0.10 ▼ -4.35 2,400 2,500 2,300 11,900 27,370,000
07/03/2018 2,400 0.20 ▲ 8.33 2,200 2,400 2,300 10,100 24,240,000
06/03/2018 2,200 -0.20 ▼ -9.09 2,400 2,500 2,200 56,100 123,420,000
05/03/2018 2,400 -0.20 ▼ -8.33 2,600 2,500 2,400 15,900 38,160,000
02/03/2018 2,600 0.00 ■■ 0.00 2,600 2,600 2,500 19,100 49,660,000
01/03/2018 2,600 0.00 ■■ 0.00 2,600 2,600 2,400 25,200 65,520,000
28/02/2018 2,600 -0.10 ▼ -3.85 2,700 2,600 2,500 29,500 76,700,000
27/02/2018 2,700 0.00 ■■ 0.00 2,700 2,900 2,700 11,500 31,050,000
26/02/2018 2,700 0.20 ▲ 7.41 2,500 2,700 2,400 60,300 162,810,000
23/02/2018 2,500 -0.10 ▼ -4.00 2,600 2,800 2,400 20,400 51,000,000
22/02/2018 2,600 -0.20 ▼ -7.69 2,800 2,600 2,600 2,500 6,500,000
21/02/2018 2,800 0.20 ▲ 7.14 2,600 2,800 2,400 97,600 273,280,000
13/02/2018 2,600 -0.20 ▼ -7.69 2,800 2,600 2,600 1,900 4,940,000
12/02/2018 2,800 -0.30 ▼ -10.71 3,100 2,800 2,800 1,900 5,320,000
09/02/2018 3,100 -0.30 ▼ -9.68 3,400 3,100 3,100 300 930,000
08/02/2018 3,400 -0.20 ▼ -5.88 3,600 3,500 3,400 25,700 87,380,000
07/02/2018 3,600 0.10 ▲ 2.78 3,500 3,800 3,200 27,700 99,720,000
06/02/2018 3,500 0.20 ▲ 5.71 3,300 3,600 3,000 179,200 627,200,000
05/02/2018 3,300 0.30 ▲ 9.09 3,000 3,300 3,300 38,800 128,040,000
02/02/2018 3,000 0.20 ▲ 6.67 2,800 3,000 3,000 22,300 66,900,000
01/02/2018 2,800 0.20 ▲ 7.14 2,600 2,800 2,800 8,100 22,680,000
31/01/2018 2,600 0.20 ▲ 7.69 2,400 2,600 2,600 71,500 185,900,000
30/01/2018 2,400 0.20 ▲ 8.33 2,200 2,400 2,400 17,300 41,520,000
29/01/2018 2,200 0.20 ▲ 9.09 2,000 2,200 2,200 25,100 55,220,000
26/01/2018 2,000 0.10 ▲ 5.00 1,900 2,000 2,000 200 400,000
25/01/2018 1,900 0.10 ▲ 5.26 1,800 1,900 1,900 200 380,000
24/01/2018 1,800 0.10 ▲ 5.56 1,600 1,800 1,800 15,900 28,620,000
23/01/2018 1,700 0.10 ▲ 5.88 1,600 1,700 1,700 2,200 3,740,000
22/01/2018 1,600 0.10 ▲ 6.25 1,500 1,600 1,600 26,600 42,560,000
19/01/2018 1,500 -0.10 ▼ -6.67 1,600 1,700 1,500 20,500 30,750,000
18/01/2018 1,600 -0.10 ▼ -6.25 1,700 1,700 1,600 7,500 12,000,000
17/01/2018 1,700 0.00 ■■ 0.00 1,700 1,700 1,700 600 1,020,000
16/01/2018 1,700 0.10 ▲ 5.88 1,600 1,700 1,600 16,300 27,710,000
15/01/2018 1,600 0.00 ■■ 0.00 1,600 1,700 1,600 400 640,000
12/01/2018 1,600 0.00 ■■ 0.00 1,600 1,700 1,600 16,600 26,560,000
11/01/2018 1,600 0.00 ■■ 0.00 1,600 1,700 1,600 52,900 84,640,000
10/01/2018 1,600 -0.10 ▼ -6.25 1,700 1,600 1,600 600 960,000
09/01/2018 1,700 0.00 ■■ 0.00 1,700 1,700 1,600 5,000 8,500,000
08/01/2018 1,700 0.00 ■■ 0.00 1,700 1,700 1,700 600 1,020,000
05/01/2018 1,700 0.00 ■■ 0.00 1,700 1,700 1,600 1,400 2,380,000
03/01/2018 1,700 0.00 ■■ 0.00 1,700 1,700 1,700 8,100 13,770,000
02/01/2018 1,700 0.10 ▲ 5.88 1,600 1,700 1,700 13,800 23,460,000
29/12/2017 1,600 -0.10 ▼ -6.25 1,700 1,700 1,600 10,200 16,320,000
28/12/2017 1,700 0.00 ■■ 0.00 1,700 1,700 1,700 5,100 8,670,000
27/12/2017 1,700 0.00 ■■ 0.00 1,700 1,700 1,700 4,200 7,140,000
26/12/2017 1,700 -0.10 ▼ -5.88 1,800 1,700 1,700 4,700 7,990,000
25/12/2017 1,800 0.00 ■■ 0.00 1,800 1,800 1,800 7,200 12,960,000
22/12/2017 1,800 0.00 ■■ 0.00 1,800 1,800 1,800 400 720,000
21/12/2017 1,800 0.00 ■■ 0.00 1,800 1,800 1,800 2,500 4,500,000
20/12/2017 1,800 -0.10 ▼ -5.56 1,900 1,800 1,800 5,800 10,440,000
19/12/2017 1,900 -1.90 ▼ -100.00 1,900 0 0 0 0
18/12/2017 1,900 0.00 ■■ 0.00 1,900 1,900 1,900 100 190,000
15/12/2017 1,900 -1.90 ▼ -100.00 1,900 0 0 0 0
14/12/2017 1,900 -1.90 ▼ -100.00 1,900 0 0 0 0
13/12/2017 1,800 -0.10 ▼ -5.56 1,900 1,800 1,800 1,000 1,800,000
12/12/2017 1,900 0.00 ■■ 0.00 1,900 1,900 1,900 100 190,000
11/12/2017 1,800 -0.10 ▼ -5.56 1,900 1,800 1,800 400 720,000
08/12/2017 1,900 0.00 ■■ 0.00 1,900 1,900 1,900 13,700 26,030,000
07/12/2017 1,900 -1.90 ▼ -100.00 1,900 0 0 0 0
04/12/2017 1,800 0.00 ■■ 0.00 1,800 1,900 1,800 5,500 9,900,000
01/12/2017 1,800 -0.20 ▼ -10.00 1,900 1,900 1,800 15,000 27,000,000
30/11/2017 2,000 0.10 ▲ 5.26 2,000 2,000 2,000 100 200,000
29/11/2017 1,900 0.00 ■■ 0.00 1,900 1,900 1,900 1,000 1,900,000
28/11/2017 1,900 -0.10 ▼ -5.00 1,900 1,900 1,900 8,600 16,340,000
24/11/2017 2,000 0.00 ■■ 0.00 2,000 2,100 2,000 2,800 5,600,000
23/11/2017 2,000 0.00 ■■ 0.00 2,000 2,000 2,000 0 0
22/11/2017 2,000 0.00 ■■ 0.00 1,900 2,000 1,900 3,100 6,200,000
21/11/2017 2,000 0.10 ▲ 5.26 1,900 2,000 1,800 4,500 9,000,000
17/11/2017 1,800 0.00 ■■ 0.00 1,700 1,800 1,700 3,010 5,418,000
16/11/2017 1,800 0.10 ▲ 5.88 1,600 1,800 1,600 2,200 3,960,000
15/11/2017 1,700 -0.10 ▼ -5.56 1,800 1,800 1,700 26,900 45,730,000
14/11/2017 1,800 -0.10 ▼ -5.26 2,000 2,000 1,800 26,200 47,160,000
13/11/2017 1,900 0.00 ■■ 0.00 1,900 1,900 1,900 0 0
10/11/2017 1,900 0.00 ■■ 0.00 1,900 1,900 1,900 200 380,000
09/11/2017 1,900 0.00 ■■ 0.00 1,900 1,900 1,800 2,600 4,940,000
08/11/2017 1,900 0.00 ■■ 0.00 1,900 1,900 1,800 25,500 48,450,000
07/11/2017 1,900 -0.10 ▼ -5.00 1,900 1,900 1,900 6,000 11,400,000
06/11/2017 2,000 0.00 ■■ 0.00 2,000 2,000 2,000 2,000 4,000,000
03/11/2017 2,000 -0.10 ▼ -4.76 2,000 2,000 2,000 500 1,000,000
02/11/2017 2,100 0.00 ■■ 0.00 2,100 2,100 2,100 3,300 6,930,000
01/11/2017 2,100 0.00 ■■ 0.00 2,100 2,100 2,100 0 0
31/10/2017 2,100 0.00 ■■ 0.00 2,100 2,100 2,100 0 0
30/10/2017 2,100 0.00 ■■ 0.00 2,100 2,100 2,100 0 0
27/10/2017 2,100 -0.20 ▼ -8.70 2,200 2,200 2,100 21,000 44,100,000
26/10/2017 2,300 0.00 ■■ 0.00 2,300 2,300 2,300 0 0
25/10/2017 2,300 0.00 ■■ 0.00 2,300 2,300 2,300 0 0
24/10/2017 2,300 -0.10 ▼ -4.17 2,300 2,300 2,300 8,000 18,400,000
23/10/2017 2,400 0.00 ■■ 0.00 2,400 2,400 2,400 100 240,000
20/10/2017 2,400 -0.10 ▼ -4.00 2,400 2,600 2,400 33,500 80,400,000
19/10/2017 2,500 0.00 ■■ 0.00 2,500 2,500 2,500 800 2,000,000
18/10/2017 2,500 0.10 ▲ 4.17 2,500 2,500 2,500 9,000 22,500,000
17/10/2017 2,400 0.00 ■■ 0.00 2,400 2,400 2,400 0 0
16/10/2017 2,400 -0.10 ▼ -4.00 2,400 2,400 2,400 4,000 9,600,000
13/10/2017 2,500 0.00 ■■ 0.00 2,500 2,500 2,500 0 0
12/10/2017 2,500 -0.10 ▼ -3.85 2,500 2,500 2,500 400 1,000,000
11/10/2017 2,600 0.20 ▲ 8.33 2,400 2,600 2,400 21,500 55,900,000
10/10/2017 2,400 -0.10 ▼ -4.00 2,400 2,400 2,400 8,600 20,640,000
09/10/2017 2,500 0.10 ▲ 4.17 2,400 2,500 2,400 1,700 4,250,000
06/10/2017 2,400 0.00 ■■ 0.00 2,500 2,500 2,400 500 1,200,000
05/10/2017 2,400 -0.10 ▼ -4.00 2,500 2,500 2,400 300 720,000
04/10/2017 2,500 0.00 ■■ 0.00 2,500 2,500 2,500 0 0
03/10/2017 2,500 0.00 ■■ 0.00 2,500 2,500 2,500 6,400 16,000,000
02/10/2017 2,500 0.00 ■■ 0.00 2,500 2,500 2,500 0 0
29/09/2017 2,500 0.00 ■■ 0.00 2,500 2,500 2,500 0 0
28/09/2017 2,500 0.00 ■■ 0.00 2,500 2,500 2,500 5,200 13,000,000
27/09/2017 2,500 0.00 ■■ 0.00 2,500 2,500 2,500 3,200 8,000,000
26/09/2017 2,500 -0.10 ▼ -3.85 2,500 2,500 2,500 9,800 24,500,000
25/09/2017 2,600 0.00 ■■ 0.00 2,600 2,600 2,600 11,500 29,900,000
22/09/2017 2,600 0.00 ■■ 0.00 2,600 2,600 2,600 3,000 7,800,000
21/09/2017 2,600 0.00 ■■ 0.00 2,600 2,600 2,500 21,600 56,160,000
20/09/2017 2,600 -0.10 ▼ -3.70 2,700 2,700 2,600 3,400 8,840,000
19/09/2017 2,700 0.10 ▲ 3.85 2,700 2,700 2,700 2,840 7,668,000
18/09/2017 2,600 0.10 ▲ 4.00 2,600 2,600 2,600 5,700 14,820,000
15/09/2017 2,500 -0.10 ▼ -3.85 2,500 2,600 2,400 40,800 102,000,000
14/09/2017 2,600 -0.10 ▼ -3.70 2,600 2,600 2,600 500 1,300,000
13/09/2017 2,700 0.20 ▲ 8.00 2,700 2,700 2,600 1,700 4,590,000
12/09/2017 2,500 0.00 ■■ 0.00 2,600 2,700 2,500 3,700 9,250,000
11/09/2017 2,500 -0.20 ▼ -7.41 2,600 2,600 2,500 4,000 10,000,000
08/09/2017 2,700 0.00 ■■ 0.00 2,600 2,700 2,600 8,200 22,140,000
07/09/2017 2,700 0.10 ▲ 3.85 2,700 2,700 2,700 100 270,000
06/09/2017 2,600 -0.10 ▼ -3.70 2,600 2,600 2,600 6,800 17,680,000
05/09/2017 2,700 0.00 ■■ 0.00 2,700 2,700 2,700 0 0
01/09/2017 2,700 0.10 ▲ 3.85 2,700 2,700 2,600 5,400 14,580,000
31/08/2017 2,600 0.00 ■■ 0.00 2,800 2,800 2,600 10,100 26,260,000
30/08/2017 2,600 0.00 ■■ 0.00 2,600 2,600 2,600 4,000 10,400,000
29/08/2017 2,600 0.00 ■■ 0.00 2,600 2,600 2,600 2,300 5,980,000
28/08/2017 2,600 0.00 ■■ 0.00 2,700 2,700 2,600 600 1,560,000
25/08/2017 2,600 -0.20 ▼ -7.14 2,600 2,600 2,600 12,500 32,500,000
24/08/2017 2,800 0.10 ▲ 3.70 2,800 2,800 2,600 4,400 12,320,000
23/08/2017 2,700 -0.20 ▼ -6.90 2,700 2,700 2,700 14,800 39,960,000
22/08/2017 2,900 0.10 ▲ 3.57 2,900 2,900 2,900 300 870,000
21/08/2017 2,800 -0.10 ▼ -3.45 2,800 2,800 2,800 800 2,240,000
18/08/2017 2,900 -0.10 ▼ -3.33 2,700 2,900 2,700 9,300 26,970,000
17/08/2017 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 0 0
16/08/2017 3,000 0.20 ▲ 7.14 2,700 3,000 2,700 4,300 12,900,000
15/08/2017 2,800 0.00 ■■ 0.00 2,800 2,800 2,800 15,000 42,000,000
14/08/2017 2,800 -0.10 ▼ -3.45 2,700 3,100 2,700 2,800 7,840,000
11/08/2017 2,900 0.00 ■■ 0.00 2,900 2,900 2,900 0 0
10/08/2017 2,900 0.00 ■■ 0.00 3,000 3,000 2,900 11,600 33,640,000
09/08/2017 2,900 -0.10 ▼ -3.33 3,000 3,000 2,900 10,000 29,000,000
08/08/2017 3,000 -0.20 ▼ -6.25 3,200 3,200 3,000 40,250 120,750,000
07/08/2017 3,200 0.10 ▲ 3.23 3,200 3,300 3,100 47,300 151,360,000
04/08/2017 3,100 0.20 ▲ 6.90 3,000 3,100 2,900 105,500 327,050,000
03/08/2017 2,900 0.20 ▲ 7.41 2,700 2,900 2,700 30,010 87,029,000
02/08/2017 2,700 -0.10 ▼ -3.57 2,700 2,700 2,600 41,540 112,158,000
01/08/2017 2,800 -0.10 ▼ -3.45 2,800 2,900 2,700 22,600 63,280,000
31/07/2017 2,900 0.10 ▲ 3.57 2,900 3,000 2,700 97,710 283,359,000
28/07/2017 2,800 0.20 ▲ 7.69 2,600 2,800 2,600 106,900 299,320,000
27/07/2017 2,600 0.00 ■■ 0.00 2,600 2,600 2,600 6,600 17,160,000
26/07/2017 2,600 0.00 ■■ 0.00 2,500 2,600 2,500 16,150 41,990,000
25/07/2017 2,600 0.10 ▲ 4.00 2,400 2,600 2,400 17,600 45,760,000
24/07/2017 2,500 0.00 ■■ 0.00 2,400 2,500 2,400 2,100 5,250,000
21/07/2017 2,500 0.00 ■■ 0.00 2,400 2,500 2,400 10,400 26,000,000
20/07/2017 2,500 0.00 ■■ 0.00 2,500 2,500 2,500 5,600 14,000,000
19/07/2017 2,500 0.00 ■■ 0.00 2,500 2,600 2,500 20,310 50,775,000
18/07/2017 2,500 -0.10 ▼ -3.85 2,500 2,600 2,500 50,200 125,500,000
17/07/2017 2,600 -0.10 ▼ -3.70 2,600 2,600 2,500 7,600 19,760,000
14/07/2017 2,700 0.10 ▲ 3.85 2,600 2,700 2,600 29,300 79,110,000
13/07/2017 2,600 0.00 ■■ 0.00 2,600 2,600 2,600 1,400 3,640,000
12/07/2017 2,600 0.10 ▲ 4.00 2,600 2,600 2,600 18,500 48,100,000
11/07/2017 2,500 -0.20 ▼ -7.41 2,600 2,600 2,500 7,000 17,500,000
10/07/2017 2,700 0.00 ■■ 0.00 2,700 2,700 2,700 100 270,000
07/07/2017 2,700 0.00 ■■ 0.00 2,700 2,700 2,700 400 1,080,000
06/07/2017 2,700 0.10 ▲ 3.85 2,600 2,700 2,600 49,100 132,570,000
05/07/2017 2,600 0.10 ▲ 4.00 2,500 2,600 2,500 120,400 313,040,000
04/07/2017 2,500 0.00 ■■ 0.00 2,500 2,500 2,500 0 0
03/07/2017 2,500 -0.10 ▼ -3.85 2,500 2,500 2,500 5,900 14,750,000
30/06/2017 2,600 0.10 ▲ 4.00 2,600 2,600 2,600 100 260,000
29/06/2017 2,500 -0.10 ▼ -3.85 2,500 2,500 2,500 6,100 15,250,000
28/06/2017 2,600 0.10 ▲ 4.00 2,500 2,600 2,500 7,200 18,720,000
27/06/2017 2,500 0.00 ■■ 0.00 2,500 2,500 2,500 1,000 2,500,000
26/06/2017 2,500 0.00 ■■ 0.00 2,500 2,500 2,500 7,900 19,750,000
23/06/2017 2,500 0.00 ■■ 0.00 2,500 2,500 2,400 19,600 49,000,000
22/06/2017 2,500 0.00 ■■ 0.00 2,500 2,700 2,500 8,700 21,750,000
21/06/2017 2,500 -0.10 ▼ -3.85 2,600 2,600 2,500 600 1,500,000
20/06/2017 2,600 0.00 ■■ 0.00 2,600 2,600 2,600 42,100 109,460,000
19/06/2017 2,600 0.00 ■■ 0.00 2,600 2,600 2,600 0 0
16/06/2017 2,600 -0.20 ▼ -7.14 2,700 2,700 2,600 10,400 27,040,000
15/06/2017 2,800 0.00 ■■ 0.00 2,800 2,800 2,800 0 0
14/06/2017 2,800 0.10 ▲ 3.70 2,800 2,800 2,800 100 280,000
13/06/2017 2,700 0.00 ■■ 0.00 2,700 2,700 2,700 0 0
09/06/2017 2,700 -0.10 ▼ -3.57 2,700 2,700 2,700 12,300 33,210,000
08/06/2017 2,800 0.10 ▲ 3.70 2,800 2,800 2,800 100 280,000
07/06/2017 2,700 0.00 ■■ 0.00 2,700 2,700 2,700 1,000 2,700,000
06/06/2017 2,700 -0.10 ▼ -3.57 2,700 2,700 2,700 17,400 46,980,000
05/06/2017 2,800 -0.10 ▼ -3.45 2,800 2,800 2,800 700 1,960,000
02/06/2017 2,900 0.00 ■■ 0.00 2,900 2,900 2,900 0 0
01/06/2017 2,900 0.00 ■■ 0.00 2,900 2,900 2,900 0 0
31/05/2017 2,900 0.00 ■■ 0.00 2,900 2,900 2,900 0 0
30/05/2017 2,900 0.10 ▲ 3.57 2,800 2,900 2,800 10,100 29,290,000
29/05/2017 2,800 -0.10 ▼ -3.45 2,900 2,900 2,800 10,100 28,280,000
26/05/2017 2,900 0.10 ▲ 3.57 2,800 2,900 2,800 11,500 33,350,000
25/05/2017 2,800 0.00 ■■ 0.00 2,800 2,800 2,800 500 1,400,000
24/05/2017 2,800 0.10 ▲ 3.70 2,800 2,800 2,800 4,300 12,040,000
23/05/2017 2,700 0.00 ■■ 0.00 2,700 2,700 2,700 0 0
22/05/2017 2,700 0.00 ■■ 0.00 2,700 2,700 2,700 6,700 18,090,000
19/05/2017 2,700 -0.10 ▼ -3.57 2,700 2,700 2,700 700 1,890,000
18/05/2017 2,800 0.00 ■■ 0.00 2,800 2,800 2,800 1,300 3,640,000
17/05/2017 2,800 0.10 ▲ 3.70 2,700 2,800 2,700 1,600 4,480,000
16/05/2017 2,700 -0.10 ▼ -3.57 2,700 2,700 2,700 100 270,000
15/05/2017 2,800 0.00 ■■ 0.00 2,800 2,800 2,800 0 0
09/05/2017 2,700 -0.10 ▼ -3.57 2,800 2,800 2,700 12,800 34,560,000
08/05/2017 2,800 0.00 ■■ 0.00 2,800 2,800 2,800 5,000 14,000,000
05/05/2017 2,800 0.00 ■■ 0.00 2,800 2,800 2,800 1,000 2,800,000
04/05/2017 2,800 0.10 ▲ 3.70 2,800 2,800 2,800 5,500 15,400,000
03/05/2017 2,700 -0.10 ▼ -3.57 2,700 2,700 2,700 710 1,917,000
28/04/2017 2,800 0.00 ■■ 0.00 2,800 2,800 2,800 4,200 11,760,000
27/04/2017 2,800 0.00 ■■ 0.00 2,800 2,800 2,800 0 0
26/04/2017 2,800 0.00 ■■ 0.00 2,700 2,800 2,700 1,100 3,080,000
25/04/2017 2,800 0.00 ■■ 0.00 2,800 2,800 2,800 2,000 5,600,000
24/04/2017 2,800 0.00 ■■ 0.00 2,700 2,900 2,700 5,400 15,120,000
21/04/2017 2,800 -0.10 ▼ -3.45 2,800 2,800 2,800 2,500 7,000,000
20/04/2017 2,900 0.00 ■■ 0.00 2,800 2,900 2,800 900 2,610,000
19/04/2017 2,900 0.00 ■■ 0.00 2,900 2,900 2,900 100 290,000
18/04/2017 2,900 0.00 ■■ 0.00 2,900 2,900 2,900 0 0
17/04/2017 2,900 0.00 ■■ 0.00 2,900 2,900 2,900 0 0
14/04/2017 2,900 0.00 ■■ 0.00 2,800 2,900 2,800 10,500 30,450,000
13/04/2017 2,900 0.00 ■■ 0.00 2,900 2,900 2,900 10,000 29,000,000
12/04/2017 2,900 0.00 ■■ 0.00 2,900 2,900 2,900 0 0
11/04/2017 2,900 0.10 ▲ 3.57 2,900 2,900 2,900 1,500 4,350,000
10/04/2017 2,800 -0.20 ▼ -6.67 3,000 3,000 2,800 19,200 53,760,000
07/04/2017 3,000 0.10 ▲ 3.45 2,900 3,000 2,900 6,700 20,100,000
05/04/2017 2,900 0.00 ■■ 0.00 2,900 2,900 2,900 8,600 24,940,000
04/04/2017 2,900 0.00 ■■ 0.00 2,900 3,000 2,800 56,900 165,010,000
03/04/2017 2,900 -0.10 ▼ -3.33 3,000 3,000 2,900 10,003 29,008,700
31/03/2017 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 3,515 10,545,000
30/03/2017 3,000 0.20 ▲ 7.14 2,800 3,000 2,800 79,800 239,400,000
29/03/2017 2,800 0.00 ■■ 0.00 2,800 2,800 2,800 10,000 28,000,000
28/03/2017 2,800 0.00 ■■ 0.00 2,800 2,800 2,800 10,000 28,000,000
27/03/2017 2,800 0.00 ■■ 0.00 2,800 2,800 2,800 12,400 34,720,000
24/03/2017 2,800 -0.10 ▼ -3.45 2,800 2,800 2,800 1,000 2,800,000
23/03/2017 2,900 0.00 ■■ 0.00 2,900 2,900 2,800 500 1,450,000
22/03/2017 2,900 0.00 ■■ 0.00 2,800 2,900 2,800 10,100 29,290,000
21/03/2017 2,900 0.10 ▲ 3.57 2,800 2,900 2,800 6,100 17,690,000
20/03/2017 2,800 0.00 ■■ 0.00 2,800 2,800 2,800 2,000 5,600,000
17/03/2017 2,800 0.00 ■■ 0.00 2,800 2,800 2,800 6,500 18,200,000
16/03/2017 2,800 0.00 ■■ 0.00 2,800 2,800 2,800 1,400 3,920,000
15/03/2017 2,800 0.00 ■■ 0.00 2,800 2,800 2,800 3,000 8,400,000
14/03/2017 2,800 -0.10 ▼ -3.45 2,800 2,800 2,800 58,600 164,080,000
13/03/2017 2,900 0.00 ■■ 0.00 2,900 2,900 2,900 0 0
10/03/2017 2,900 -0.10 ▼ -3.33 2,900 2,900 2,900 600 1,740,000
09/03/2017 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 0 0
08/03/2017 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 200 600,000
07/03/2017 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 2,000 6,000,000
06/03/2017 3,000 0.00 ■■ 0.00 3,000 3,100 3,000 11,200 33,600,000
03/03/2017 3,000 0.00 ■■ 0.00 2,900 3,000 2,900 9,100 27,300,000
02/03/2017 3,000 0.00 ■■ 0.00 2,900 3,000 2,900 32,100 96,300,000
01/03/2017 3,000 0.00 ■■ 0.00 2,900 3,000 2,900 1,800 5,400,000
28/02/2017 3,000 0.10 ▲ 3.45 2,900 3,000 2,900 3,300 9,900,000
27/02/2017 2,900 0.20 ▲ 7.41 2,900 2,900 2,900 3,200 9,280,000
24/02/2017 2,700 -0.10 ▼ -3.57 2,800 3,000 2,700 7,700 20,790,000
23/02/2017 2,800 0.00 ■■ 0.00 2,800 2,800 2,800 0 0
22/02/2017 2,800 -0.10 ▼ -3.45 2,800 2,800 2,800 1,000 2,800,000
21/02/2017 2,900 0.00 ■■ 0.00 2,900 2,900 2,900 1,000 2,900,000
20/02/2017 2,900 0.00 ■■ 0.00 2,900 2,900 2,900 800 2,320,000
17/02/2017 2,900 0.10 ▲ 3.57 2,900 2,900 2,900 1,300 3,770,000
16/02/2017 2,800 0.00 ■■ 0.00 2,800 2,800 2,800 0 0
15/02/2017 2,800 0.00 ■■ 0.00 2,800 2,800 2,800 0 0
14/02/2017 2,800 -0.10 ▼ -3.45 2,800 2,800 2,800 1,000 2,800,000
13/02/2017 2,900 0.00 ■■ 0.00 2,900 2,900 2,900 0 0
10/02/2017 2,900 0.10 ▲ 3.57 2,800 2,900 2,800 1,500 4,350,000
09/02/2017 2,800 0.00 ■■ 0.00 2,800 2,800 2,800 3,500 9,800,000
08/02/2017 2,800 0.00 ■■ 0.00 2,800 2,800 2,800 1,200 3,360,000
07/02/2017 2,800 0.00 ■■ 0.00 2,800 2,900 2,800 5,400 15,120,000
06/02/2017 2,800 -0.30 ▼ -9.68 2,800 3,000 2,800 4,600 12,880,000
03/02/2017 3,100 -0.10 ▼ -3.12 2,900 3,100 2,900 400 1,240,000
02/02/2017 3,200 0.00 ■■ 0.00 3,200 3,200 3,200 0 0
25/01/2017 3,200 0.00 ■■ 0.00 3,200 3,200 3,200 400 1,280,000
24/01/2017 3,200 0.00 ■■ 0.00 2,900 3,200 2,900 700 2,240,000
23/01/2017 3,200 0.00 ■■ 0.00 2,900 3,200 2,900 700 2,240,000
20/01/2017 3,200 0.00 ■■ 0.00 3,200 3,200 3,200 0 0
19/01/2017 3,200 0.00 ■■ 0.00 3,200 3,200 3,200 0 0
18/01/2017 3,200 0.00 ■■ 0.00 3,200 3,200 3,200 0 0
17/01/2017 3,200 0.00 ■■ 0.00 3,200 3,200 3,200 0 0
16/01/2017 3,200 -0.10 ▼ -3.03 3,200 3,200 3,200 300 960,000
13/01/2017 3,300 0.00 ■■ 0.00 3,300 3,300 3,300 0 0
12/01/2017 3,300 0.00 ■■ 0.00 3,400 3,400 3,300 500 1,650,000
11/01/2017 3,300 0.00 ■■ 0.00 3,200 3,300 3,100 1,200 3,960,000
10/01/2017 3,300 0.00 ■■ 0.00 3,300 3,300 3,300 100 330,000
09/01/2017 3,300 0.20 ▲ 6.45 2,800 3,300 2,800 5,000 16,500,000
06/01/2017 3,100 0.00 ■■ 0.00 3,100 3,100 3,100 0 0
05/01/2017 3,100 0.00 ■■ 0.00 3,100 3,100 3,100 900 2,790,000
04/01/2017 3,100 0.00 ■■ 0.00 3,100 3,100 3,100 0 0
03/01/2017 3,100 0.00 ■■ 0.00 2,800 3,100 2,800 200 620,000
30/12/2016 3,100 0.00 ■■ 0.00 3,100 3,100 3,100 0 0
29/12/2016 3,100 0.00 ■■ 0.00 3,100 3,100 3,100 0 0
28/12/2016 3,100 0.00 ■■ 0.00 3,100 3,100 3,100 0 0
27/12/2016 3,100 0.00 ■■ 0.00 3,100 3,100 3,100 0 0
26/12/2016 3,100 0.00 ■■ 0.00 3,100 3,100 3,100 3,000 9,300,000
23/12/2016 3,100 0.00 ■■ 0.00 3,100 3,100 3,100 0 0
22/12/2016 3,100 0.10 ▲ 3.33 3,100 3,100 3,100 100 310,000
21/12/2016 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 0 0
20/12/2016 3,000 -0.30 ▼ -9.09 3,000 3,000 3,000 1,400 4,200,000
19/12/2016 3,300 0.00 ■■ 0.00 3,300 3,300 3,300 0 0
16/12/2016 3,300 0.30 ▲ 10.00 3,300 3,300 3,300 5,000 16,500,000
15/12/2016 3,000 0.20 ▲ 7.14 3,000 3,000 3,000 13,700 41,100,000
14/12/2016 2,800 -0.10 ▼ -3.45 2,800 2,800 2,800 200 560,000
13/12/2016 2,900 0.00 ■■ 0.00 2,900 2,900 2,900 0 0
12/12/2016 2,900 0.00 ■■ 0.00 2,900 2,900 2,900 0 0
09/12/2016 2,900 0.00 ■■ 0.00 2,900 2,900 2,900 3,500 10,150,000
08/12/2016 2,900 0.10 ▲ 3.57 2,900 2,900 2,900 1,000 2,900,000
07/12/2016 2,800 0.00 ■■ 0.00 2,800 2,800 2,800 0 0
06/12/2016 2,800 -0.20 ▼ -6.67 2,800 2,800 2,800 100 280,000
05/12/2016 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 500 1,500,000
02/12/2016 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 0 0
01/12/2016 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 0 0
30/11/2016 3,000 -0.10 ▼ -3.23 3,000 3,000 3,000 1,000 3,000,000
29/11/2016 3,100 0.10 ▲ 3.33 3,000 3,100 3,000 700 2,170,000
28/11/2016 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 0 0
25/11/2016 3,000 0.10 ▲ 3.45 3,000 3,000 3,000 2,200 6,600,000
24/11/2016 2,900 0.00 ■■ 0.00 2,900 2,900 2,900 200 580,000
23/11/2016 2,900 0.00 ■■ 0.00 2,900 2,900 2,900 4,800 13,920,000
22/11/2016 2,900 0.10 ▲ 3.57 2,900 2,900 2,900 1,000 2,900,000
21/11/2016 2,800 0.00 ■■ 0.00 2,800 2,800 2,800 0 0
18/11/2016 2,800 0.00 ■■ 0.00 2,800 2,800 2,800 4,100 11,480,000
17/11/2016 2,800 0.10 ▲ 3.70 2,800 2,800 2,800 600 1,680,000
16/11/2016 2,700 -0.10 ▼ -3.57 2,700 2,700 2,700 200 540,000
15/11/2016 2,800 0.00 ■■ 0.00 2,800 2,800 2,800 0 0
14/11/2016 2,800 0.00 ■■ 0.00 2,800 2,800 2,800 0 0
11/11/2016 2,800 0.10 ▲ 3.70 2,800 2,800 2,800 9,840 27,552,000
10/11/2016 2,700 0.00 ■■ 0.00 2,700 2,700 2,700 100 270,000
09/11/2016 2,700 -0.10 ▼ -3.57 2,700 2,700 2,700 1,000 2,700,000
08/11/2016 2,800 0.10 ▲ 3.70 2,800 2,800 2,800 3,000 8,400,000
07/11/2016 2,700 -0.10 ▼ -3.57 2,800 2,800 2,700 4,500 12,150,000
04/11/2016 2,800 0.10 ▲ 3.70 2,700 2,800 2,700 5,300 14,840,000
03/11/2016 2,700 -0.10 ▼ -3.57 2,800 2,800 2,700 6,100 16,470,000
02/11/2016 2,800 0.00 ■■ 0.00 2,800 2,800 2,800 1,000 2,800,000
01/11/2016 2,800 0.00 ■■ 0.00 2,800 2,800 2,800 500 1,400,000
31/10/2016 2,800 0.00 ■■ 0.00 2,800 2,800 2,800 1,700 4,760,000
28/10/2016 2,800 0.00 ■■ 0.00 2,800 2,800 2,800 500 1,400,000
27/10/2016 2,800 0.00 ■■ 0.00 2,800 2,800 2,800 1,000 2,800,000
26/10/2016 2,800 -0.10 ▼ -3.45 2,900 2,900 2,800 3,700 10,360,000
25/10/2016 2,900 0.00 ■■ 0.00 2,900 2,900 2,900 0 0
24/10/2016 2,900 0.00 ■■ 0.00 2,900 2,900 2,900 300 870,000
21/10/2016 2,900 0.00 ■■ 0.00 2,900 2,900 2,900 400 1,160,000
20/10/2016 2,900 0.00 ■■ 0.00 2,900 2,900 2,900 300 870,000
19/10/2016 2,900 0.20 ▲ 7.41 2,700 2,900 2,700 7,100 20,590,000
18/10/2016 2,700 0.00 ■■ 0.00 2,700 2,700 2,700 3,200 8,640,000
17/10/2016 2,700 -0.10 ▼ -3.57 2,700 2,700 2,700 300 810,000
14/10/2016 2,800 0.00 ■■ 0.00 2,800 2,800 2,800 22,200 62,160,000
13/10/2016 2,800 -0.10 ▼ -3.45 2,800 2,800 2,800 10,720 30,016,000
12/10/2016 2,900 0.00 ■■ 0.00 2,900 2,900 2,900 0 0
11/10/2016 2,900 0.00 ■■ 0.00 2,900 2,900 2,900 0 0
10/10/2016 2,900 0.10 ▲ 3.57 2,600 2,900 2,600 2,800 8,120,000
07/10/2016 2,800 0.00 ■■ 0.00 2,800 2,800 2,800 3,700 10,360,000
06/10/2016 2,800 0.00 ■■ 0.00 2,800 2,800 2,800 17,200 48,160,000
05/10/2016 2,800 0.00 ■■ 0.00 2,800 2,800 2,800 0 0
04/10/2016 2,800 0.00 ■■ 0.00 2,800 2,800 2,800 13,800 38,640,000
03/10/2016 2,800 0.00 ■■ 0.00 2,900 2,900 2,800 4,700 13,160,000
30/09/2016 2,800 0.00 ■■ 0.00 2,800 2,800 2,800 2,700 7,560,000
29/09/2016 2,800 0.00 ■■ 0.00 2,800 2,800 2,800 2,400 6,720,000
28/09/2016 2,800 -0.10 ▼ -3.45 2,800 2,800 2,800 1,500 4,200,000
27/09/2016 2,900 0.00 ■■ 0.00 2,900 2,900 2,900 0 0
26/09/2016 2,900 0.00 ■■ 0.00 2,900 2,900 2,900 0 0
23/09/2016 2,900 0.00 ■■ 0.00 2,900 2,900 2,900 100 290,000
22/09/2016 2,900 0.10 ▲ 3.57 2,800 2,900 2,800 7,100 20,590,000
21/09/2016 2,800 0.00 ■■ 0.00 2,800 2,800 2,800 0 0
20/09/2016 2,800 0.00 ■■ 0.00 2,800 2,800 2,800 330 924,000
19/09/2016 2,800 0.00 ■■ 0.00 2,800 2,800 2,800 1,000 2,800,000
16/09/2016 2,800 0.00 ■■ 0.00 2,700 2,800 2,700 700 1,960,000
15/09/2016 2,800 -0.10 ▼ -3.45 2,800 2,800 2,700 12,100 33,880,000
14/09/2016 2,900 0.00 ■■ 0.00 2,900 2,900 2,900 2,800 8,120,000
13/09/2016 2,900 0.10 ▲ 3.57 2,900 2,900 2,900 8,800 25,520,000
12/09/2016 2,800 0.00 ■■ 0.00 2,800 2,800 2,800 0 0
09/09/2016 2,800 0.10 ▲ 3.70 2,800 2,800 2,800 30,000 84,000,000
08/09/2016 2,700 -0.30 ▼ -10.00 2,700 2,700 2,700 4,550 12,285,000
07/09/2016 3,000 0.10 ▲ 3.45 3,000 3,000 3,000 100 300,000
06/09/2016 2,900 0.00 ■■ 0.00 2,900 2,900 2,900 0 0
05/09/2016 2,900 0.00 ■■ 0.00 2,900 2,900 2,900 0 0
01/09/2016 2,900 0.10 ▲ 3.57 2,900 2,900 2,900 100 290,000
31/08/2016 2,800 0.00 ■■ 0.00 2,700 2,800 2,700 4,900 13,720,000
30/08/2016 2,800 -0.10 ▼ -3.45 2,800 2,800 2,800 2,100 5,880,000
29/08/2016 2,900 -0.30 ▼ -9.38 3,000 3,000 2,900 8,000 23,200,000
26/08/2016 3,200 0.00 ■■ 0.00 3,200 3,200 3,200 0 0
25/08/2016 3,200 0.00 ■■ 0.00 3,000 3,200 3,000 8,600 27,520,000
24/08/2016 3,200 -0.10 ▼ -3.03 3,000 3,200 3,000 31,800 101,760,000
23/08/2016 3,300 -0.10 ▼ -2.94 3,100 3,300 3,100 19,500 64,350,000
22/08/2016 3,400 0.00 ■■ 0.00 3,400 3,400 3,400 0 0
19/08/2016 3,400 0.00 ■■ 0.00 3,500 3,500 3,400 200 680,000
18/08/2016 3,400 0.00 ■■ 0.00 3,400 3,400 3,400 0 0
17/08/2016 3,400 0.00 ■■ 0.00 3,100 3,400 3,100 1,100 3,740,000
16/08/2016 3,400 -0.10 ▼ -2.86 3,400 3,400 3,400 100 340,000
15/08/2016 3,500 0.20 ▲ 6.06 3,500 3,500 3,500 100 350,000
12/08/2016 3,300 -0.20 ▼ -5.71 3,300 3,300 3,300 3,000 9,900,000
11/08/2016 3,500 0.30 ▲ 9.38 3,300 3,500 3,300 1,100 3,850,000
10/08/2016 3,200 0.10 ▲ 3.23 3,100 3,200 3,100 5,900 18,880,000
09/08/2016 3,100 -0.20 ▼ -6.06 3,200 3,200 3,000 15,600 48,360,000
08/08/2016 3,300 -0.10 ▼ -2.94 3,400 3,400 3,300 1,200 3,960,000
05/08/2016 3,400 0.00 ■■ 0.00 3,200 3,400 3,200 1,200 4,080,000
04/08/2016 3,400 0.00 ■■ 0.00 3,400 3,400 3,400 0 0
03/08/2016 3,400 0.00 ■■ 0.00 3,400 3,400 3,400 0 0
02/08/2016 3,400 0.00 ■■ 0.00 3,200 3,400 3,100 3,200 10,880,000
01/08/2016 3,400 0.00 ■■ 0.00 3,400 3,400 3,400 2,100 7,140,000
29/07/2016 3,400 -0.30 ▼ -8.11 3,600 3,600 3,400 6,700 22,780,000
28/07/2016 3,700 0.00 ■■ 0.00 3,700 3,700 3,700 300 1,110,000
27/07/2016 3,700 0.00 ■■ 0.00 3,700 3,700 3,700 0 0
26/07/2016 3,700 0.00 ■■ 0.00 3,700 3,700 3,700 300 1,110,000
25/07/2016 3,700 0.10 ▲ 2.78 3,700 3,700 3,700 100 370,000
22/07/2016 3,600 0.00 ■■ 0.00 3,600 3,600 3,600 500 1,800,000
21/07/2016 3,600 -0.10 ▼ -2.70 3,500 3,600 3,500 1,300 4,680,000
20/07/2016 3,700 -0.10 ▼ -2.63 3,700 3,700 3,700 1,200 4,440,000
19/07/2016 3,800 0.00 ■■ 0.00 3,800 3,800 3,800 200 760,000
18/07/2016 3,800 0.10 ▲ 2.70 3,500 3,800 3,500 2,200 8,360,000
15/07/2016 3,700 0.30 ▲ 8.82 3,500 3,700 3,500 3,300 12,210,000
14/07/2016 3,400 -0.20 ▼ -5.56 3,900 3,900 3,300 3,200 10,880,000
13/07/2016 3,600 0.00 ■■ 0.00 3,500 3,600 3,500 500 1,800,000
12/07/2016 3,600 0.20 ▲ 5.88 3,300 3,600 3,300 710 2,556,000
11/07/2016 3,400 -0.10 ▼ -2.86 3,400 3,400 3,400 10,400 35,360,000
08/07/2016 3,500 -0.10 ▼ -2.78 3,500 3,500 3,500 3,200 11,200,000
07/07/2016 3,600 0.10 ▲ 2.86 3,600 3,600 3,500 14,500 52,200,000
06/07/2016 3,500 -0.10 ▼ -2.78 3,600 3,600 3,500 18,700 65,450,000
05/07/2016 3,600 0.00 ■■ 0.00 3,600 3,600 3,600 19,100 68,760,000
04/07/2016 3,600 0.20 ▲ 5.88 3,500 3,700 3,500 26,700 96,120,000
01/07/2016 3,400 0.00 ■■ 0.00 3,500 3,500 3,400 19,800 67,320,000
30/06/2016 3,400 0.00 ■■ 0.00 3,400 3,400 3,400 200 680,000
29/06/2016 3,400 0.00 ■■ 0.00 3,500 3,500 3,400 3,000 10,200,000
28/06/2016 3,400 0.00 ■■ 0.00 3,300 3,500 3,300 3,320 11,288,000
27/06/2016 3,400 0.10 ▲ 3.03 3,300 3,400 3,300 400 1,360,000
24/06/2016 3,300 -0.10 ▼ -2.94 3,300 3,300 3,300 1,600 5,280,000
23/06/2016 3,400 0.10 ▲ 3.03 3,300 3,400 3,300 35,800 121,720,000
22/06/2016 3,300 -0.10 ▼ -2.94 3,300 3,400 3,300 4,300 14,190,000
21/06/2016 3,400 0.20 ▲ 6.25 3,300 3,400 3,300 10,100 34,340,000
20/06/2016 3,200 -0.20 ▼ -5.88 3,500 3,500 3,100 27,100 86,720,000
17/06/2016 3,400 0.00 ■■ 0.00 3,400 3,400 3,400 5,100 17,340,000
16/06/2016 3,400 0.00 ■■ 0.00 3,400 3,500 3,300 21,300 72,420,000
15/06/2016 3,400 -0.20 ▼ -5.56 3,600 3,600 3,300 37,200 126,480,000
14/06/2016 3,600 0.00 ■■ 0.00 3,600 3,700 3,600 2,900 10,440,000
13/06/2016 3,600 -0.20 ▼ -5.26 3,600 3,600 3,600 16,000 57,600,000
10/06/2016 3,800 0.20 ▲ 5.56 3,700 3,800 3,600 5,600 21,280,000
09/06/2016 3,600 -0.30 ▼ -7.69 3,800 3,800 3,600 33,900 122,040,000
08/06/2016 3,900 0.10 ▲ 2.63 3,800 3,900 3,700 21,400 83,460,000
07/06/2016 3,800 -0.10 ▼ -2.56 3,800 3,900 3,800 29,500 112,100,000
06/06/2016 3,900 0.10 ▲ 2.63 3,900 3,900 3,700 37,000 144,300,000
03/06/2016 3,800 0.00 ■■ 0.00 3,700 4,000 3,700 27,400 104,120,000
02/06/2016 3,800 0.20 ▲ 5.56 3,600 3,800 3,600 34,200 129,960,000
01/06/2016 3,600 -0.20 ▼ -5.26 3,700 3,700 3,600 34,600 124,560,000
31/05/2016 3,800 0.00 ■■ 0.00 3,800 3,800 3,800 27,200 103,360,000
30/05/2016 3,800 0.20 ▲ 5.56 3,600 3,900 3,600 40,100 152,380,000
27/05/2016 3,600 0.30 ▲ 9.09 3,400 3,600 3,400 81,300 292,680,000
26/05/2016 3,300 -0.10 ▼ -2.94 3,400 3,500 3,300 12,600 41,580,000
25/05/2016 3,400 0.10 ▲ 3.03 3,300 3,600 3,300 30,200 102,680,000
24/05/2016 3,300 -0.10 ▼ -2.94 3,300 3,300 3,300 6,700 22,110,000
23/05/2016 3,400 0.00 ■■ 0.00 3,500 3,500 3,400 6,500 22,100,000
20/05/2016 3,400 0.00 ■■ 0.00 3,600 3,600 3,300 9,200 31,280,000
19/05/2016 3,400 0.10 ▲ 3.03 3,300 3,600 3,300 14,100 47,940,000
18/05/2016 3,300 -0.30 ▼ -8.33 3,500 3,500 3,300 24,000 79,200,000
17/05/2016 3,600 0.20 ▲ 5.88 3,700 3,700 3,500 58,750 211,500,000
16/05/2016 3,400 0.30 ▲ 9.68 3,400 3,400 3,400 37,900 128,860,000
13/05/2016 3,100 0.20 ▲ 6.90 2,900 3,100 2,900 19,900 61,690,000
12/05/2016 2,900 0.00 ■■ 0.00 2,900 2,900 2,900 7,200 20,880,000
11/05/2016 2,900 0.00 ■■ 0.00 2,900 3,000 2,900 3,000 8,700,000
10/05/2016 2,900 -0.10 ▼ -3.33 3,000 3,000 2,900 4,000 11,600,000
09/05/2016 3,000 -0.10 ▼ -3.23 3,000 3,000 3,000 19,800 59,400,000
06/05/2016 3,100 0.10 ▲ 3.33 3,000 3,100 3,000 27,300 84,630,000
05/05/2016 3,000 0.00 ■■ 0.00 3,000 3,000 2,900 6,300 18,900,000
04/05/2016 3,000 -0.20 ▼ -6.25 3,000 3,000 3,000 5,500 16,500,000
29/04/2016 3,200 0.00 ■■ 0.00 3,200 3,200 3,200 8,800 28,160,000
28/04/2016 3,200 0.20 ▲ 6.67 3,100 3,200 3,100 9,500 30,400,000
27/04/2016 3,000 0.00 ■■ 0.00 3,000 3,000 2,900 7,300 21,900,000
26/04/2016 3,000 -0.20 ▼ -6.25 3,100 3,200 3,000 15,200 45,600,000
25/04/2016 3,200 0.10 ▲ 3.23 3,100 3,200 3,100 6,000 19,200,000
22/04/2016 3,100 0.00 ■■ 0.00 3,000 3,100 2,900 15,200 47,120,000
21/04/2016 3,100 0.00 ■■ 0.00 3,100 3,200 3,100 5,300 16,430,000
20/04/2016 3,100 0.00 ■■ 0.00 3,100 3,100 3,100 8,700 26,970,000
19/04/2016 3,100 -0.20 ▼ -6.06 3,200 3,200 3,000 10,000 31,000,000
15/04/2016 3,300 0.00 ■■ 0.00 3,500 3,500 3,200 13,400 44,220,000
14/04/2016 3,300 0.30 ▲ 10.00 3,000 3,300 3,000 59,600 196,680,000
13/04/2016 3,000 0.10 ▲ 3.45 2,900 3,000 2,900 5,700 17,100,000
12/04/2016 2,900 -0.10 ▼ -3.33 2,900 2,900 2,900 2,100 6,090,000
11/04/2016 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 0 0
08/04/2016 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 0 0
07/04/2016 3,000 0.10 ▲ 3.45 3,000 3,000 3,000 120 360,000
06/04/2016 2,900 0.20 ▲ 7.41 2,800 2,900 2,800 9,200 26,680,000
05/04/2016 2,700 -0.10 ▼ -3.57 2,700 2,700 2,700 100 270,000
04/04/2016 2,800 0.00 ■■ 0.00 2,800 2,900 2,800 4,700 13,160,000
01/04/2016 2,800 -0.20 ▼ -6.67 2,900 2,900 2,800 2,700 7,560,000
31/03/2016 3,000 0.00 ■■ 0.00 3,000 3,100 2,900 9,600 28,800,000
30/03/2016 3,000 0.10 ▲ 3.45 3,000 3,000 3,000 1,500 4,500,000
29/03/2016 2,900 -0.10 ▼ -3.33 2,900 2,900 2,900 1,120 3,248,000
28/03/2016 3,000 0.10 ▲ 3.45 2,900 3,000 2,900 1,200 3,600,000
25/03/2016 2,900 -0.10 ▼ -3.33 2,900 2,900 2,900 6,200 17,980,000
24/03/2016 3,000 0.20 ▲ 7.14 3,000 3,000 3,000 4,000 12,000,000
23/03/2016 2,800 -0.10 ▼ -3.45 2,800 2,800 2,800 16,000 44,800,000
22/03/2016 2,900 -0.10 ▼ -3.33 2,900 3,000 2,800 18,200 52,780,000
21/03/2016 3,000 0.10 ▲ 3.45 3,000 3,000 3,000 170 510,000
18/03/2016 2,900 -0.30 ▼ -9.38 3,100 3,100 2,900 24,100 69,890,000
17/03/2016 3,200 0.20 ▲ 6.67 3,100 3,200 3,000 12,000 38,400,000
16/03/2016 3,000 0.20 ▲ 7.14 2,800 3,000 2,800 31,200 93,600,000
15/03/2016 2,800 -0.10 ▼ -3.45 2,800 2,800 2,800 10,600 29,680,000
14/03/2016 2,900 0.10 ▲ 3.57 2,800 2,900 2,600 16,900 49,010,000
11/03/2016 2,800 -0.20 ▼ -6.67 2,900 2,900 2,700 30,300 84,840,000
10/03/2016 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 0 0
09/03/2016 3,000 0.10 ▲ 3.45 2,800 3,000 2,800 5,500 16,500,000
08/03/2016 2,900 -0.10 ▼ -3.33 3,000 3,000 2,900 5,400 15,660,000
07/03/2016 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 0 0
04/03/2016 3,000 0.00 ■■ 0.00 3,000 3,100 3,000 10,700 32,100,000
03/03/2016 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 1,200 3,600,000
02/03/2016 3,000 0.20 ▲ 7.14 2,900 3,000 2,900 69,100 207,300,000
01/03/2016 2,800 0.20 ▲ 7.69 2,800 2,800 2,800 10,200 28,560,000
29/02/2016 2,600 -0.10 ▼ -3.70 2,600 2,600 2,600 100 260,000
26/02/2016 2,700 0.10 ▲ 3.85 2,700 2,700 2,700 6,500 17,550,000
25/02/2016 2,600 0.00 ■■ 0.00 2,700 2,700 2,600 9,600 24,960,000
24/02/2016 2,600 0.00 ■■ 0.00 2,600 2,700 2,600 12,500 32,500,000
23/02/2016 2,600 -0.20 ▼ -7.14 2,600 2,600 2,600 100 260,000
22/02/2016 2,800 0.00 ■■ 0.00 2,800 2,800 2,800 8,000 22,400,000
19/02/2016 2,800 0.20 ▲ 7.69 2,600 2,800 2,600 9,970 27,916,000
18/02/2016 2,600 0.00 ■■ 0.00 2,600 2,600 2,600 6,500 16,900,000
17/02/2016 2,600 0.00 ■■ 0.00 2,600 2,600 2,600 5,300 13,780,000
16/02/2016 2,600 0.00 ■■ 0.00 2,600 2,600 2,600 0 0
15/02/2016 2,600 0.20 ▲ 8.33 2,600 2,600 2,600 4,000 10,400,000
05/02/2016 2,400 -0.10 ▼ -4.00 2,400 2,400 2,400 100 240,000
04/02/2016 2,500 0.00 ■■ 0.00 2,600 2,600 2,500 5,500 13,750,000
03/02/2016 2,500 -0.10 ▼ -3.85 2,500 2,600 2,500 8,800 22,000,000
02/02/2016 2,600 0.00 ■■ 0.00 2,600 2,700 2,600 4,400 11,440,000
01/02/2016 2,600 0.00 ■■ 0.00 2,500 2,600 2,500 200 520,000
29/01/2016 2,600 0.00 ■■ 0.00 2,600 2,600 2,600 0 0
28/01/2016 2,600 0.00 ■■ 0.00 2,600 2,600 2,600 3,000 7,800,000
27/01/2016 2,600 -0.10 ▼ -3.70 2,600 2,700 2,600 6,000 15,600,000
26/01/2016 2,700 -0.10 ▼ -3.57 2,700 2,700 2,700 4,500 12,150,000
25/01/2016 2,800 -0.10 ▼ -3.45 2,700 2,800 2,700 19,000 53,200,000
22/01/2016 2,900 0.20 ▲ 7.41 2,900 2,900 2,900 100 290,000
21/01/2016 2,700 0.00 ■■ 0.00 2,700 2,700 2,700 0 0
20/01/2016 2,700 -0.20 ▼ -6.90 2,700 2,700 2,700 100 270,000
19/01/2016 2,900 0.00 ■■ 0.00 2,900 2,900 2,900 0 0
18/01/2016 2,900 0.20 ▲ 7.41 2,900 2,900 2,900 200 580,000
15/01/2016 2,700 0.00 ■■ 0.00 2,700 2,700 2,700 0 0
14/01/2016 2,700 -0.20 ▼ -6.90 2,700 2,700 2,700 100 270,000
13/01/2016 2,900 0.20 ▲ 7.41 2,900 2,900 2,900 200 580,000
12/01/2016 2,700 -0.20 ▼ -6.90 2,700 2,700 2,700 100 270,000
11/01/2016 2,900 0.00 ■■ 0.00 2,900 2,900 2,900 0 0
08/01/2016 2,900 0.10 ▲ 3.57 2,700 2,900 2,700 400 1,160,000
07/01/2016 2,800 0.00 ■■ 0.00 2,800 2,800 2,800 1,200 3,360,000
06/01/2016 2,800 0.00 ■■ 0.00 2,900 2,900 2,800 700 1,960,000
05/01/2016 2,800 -0.20 ▼ -6.67 2,900 2,900 2,800 1,300 3,640,000
04/01/2016 3,000 0.10 ▲ 3.45 3,000 3,000 3,000 100 300,000
31/12/2015 2,900 0.10 ▲ 3.57 2,900 2,900 2,900 100 290,000
30/12/2015 2,800 0.00 ■■ 0.00 2,800 2,800 2,800 0 0
29/12/2015 2,800 0.00 ■■ 0.00 2,700 2,800 2,700 3,400 9,520,000
28/12/2015 2,800 -0.30 ▼ -9.68 2,800 2,800 2,800 100 280,000
25/12/2015 3,100 0.10 ▲ 3.33 3,000 3,100 3,000 16,200 50,220,000
24/12/2015 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 1,300 3,900,000
23/12/2015 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 1,200 3,600,000
22/12/2015 3,000 0.00 ■■ 0.00 3,100 3,100 3,000 13,200 39,600,000
21/12/2015 3,000 0.10 ▲ 3.45 2,800 3,000 2,800 6,300 18,900,000
18/12/2015 2,900 0.10 ▲ 3.57 2,800 2,900 2,800 6,100 17,690,000
17/12/2015 2,800 0.00 ■■ 0.00 2,800 2,800 2,700 4,500 12,600,000
16/12/2015 2,800 0.00 ■■ 0.00 2,800 2,800 2,800 6,000 16,800,000
15/12/2015 2,800 -0.10 ▼ -3.45 2,900 2,900 2,800 500 1,400,000
14/12/2015 2,900 0.00 ■■ 0.00 2,900 2,900 2,900 0 0
11/12/2015 2,900 0.00 ■■ 0.00 2,900 2,900 2,900 10,000 29,000,000
10/12/2015 2,900 0.00 ■■ 0.00 2,900 2,900 2,900 17,000 49,300,000
09/12/2015 2,900 0.00 ■■ 0.00 2,900 2,900 2,900 300 870,000
08/12/2015 2,900 0.00 ■■ 0.00 2,900 2,900 2,900 0 0
07/12/2015 2,900 0.00 ■■ 0.00 2,900 2,900 2,900 100 290,000
04/12/2015 2,900 0.00 ■■ 0.00 2,900 2,900 2,900 100 290,000
03/12/2015 2,900 0.00 ■■ 0.00 2,900 2,900 2,900 500 1,450,000
02/12/2015 2,900 0.00 ■■ 0.00 2,900 2,900 2,900 0 0
01/12/2015 2,900 0.10 ▲ 3.57 2,900 2,900 2,900 100 290,000
30/11/2015 2,800 -0.20 ▼ -6.67 2,800 2,800 2,800 1,000 2,800,000
27/11/2015 3,000 0.00 ■■ 0.00 2,900 3,000 2,900 5,100 15,300,000
26/11/2015 3,000 0.10 ▲ 3.45 2,900 3,000 2,900 6,600 19,800,000
25/11/2015 2,900 -0.10 ▼ -3.33 2,900 2,900 2,900 6,200 17,980,000
24/11/2015 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 0 0
23/11/2015 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 100 300,000
20/11/2015 3,000 0.00 ■■ 0.00 2,900 3,000 2,900 2,300 6,900,000
19/11/2015 3,000 0.00 ■■ 0.00 2,900 3,000 2,900 8,600 25,800,000
18/11/2015 3,000 0.00 ■■ 0.00 2,900 3,000 2,900 6,700 20,100,000
17/11/2015 3,000 0.10 ▲ 3.45 3,000 3,000 3,000 11,600 34,800,000
16/11/2015 2,900 0.00 ■■ 0.00 2,900 2,900 2,900 0 0
13/11/2015 2,900 -0.20 ▼ -6.45 2,900 2,900 2,900 9,000 26,100,000
12/11/2015 3,100 0.20 ▲ 6.90 3,000 3,100 3,000 3,100 9,610,000
11/11/2015 2,900 -0.10 ▼ -3.33 2,900 2,900 2,900 4,600 13,340,000
10/11/2015 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 100 300,000
09/11/2015 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 6,100 18,300,000
06/11/2015 3,000 0.10 ▲ 3.45 3,000 3,000 3,000 400 1,200,000
05/11/2015 2,900 -0.10 ▼ -3.33 2,900 2,900 2,900 10,000 29,000,000
04/11/2015 3,000 0.00 ■■ 0.00 2,900 3,000 2,900 6,100 18,300,000
03/11/2015 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 0 0
02/11/2015 3,000 0.10 ▲ 3.45 2,900 3,000 2,900 7,200 21,600,000
30/10/2015 2,900 -0.10 ▼ -3.33 2,900 2,900 2,900 1,800 5,220,000
29/10/2015 3,000 0.00 ■■ 0.00 2,900 3,000 2,900 2,400 7,200,000
28/10/2015 3,000 0.10 ▲ 3.45 3,000 3,000 3,000 1,400 4,200,000
27/10/2015 2,900 0.00 ■■ 0.00 2,900 3,000 2,900 11,200 32,480,000
26/10/2015 2,900 0.00 ■■ 0.00 3,000 3,000 2,900 14,400 41,760,000
23/10/2015 2,900 0.10 ▲ 3.57 2,900 3,000 2,900 35,200 102,080,000
22/10/2015 2,800 -0.20 ▼ -6.67 2,900 3,000 2,800 7,300 20,440,000
21/10/2015 3,000 -0.10 ▼ -3.23 3,000 3,000 3,000 3,500 10,500,000
20/10/2015 3,100 0.00 ■■ 0.00 3,100 3,100 3,100 0 0
19/10/2015 3,100 0.00 ■■ 0.00 3,100 3,100 3,100 5,500 17,050,000
16/10/2015 3,100 0.00 ■■ 0.00 3,000 3,100 2,900 1,300 4,030,000
15/10/2015 3,100 0.00 ■■ 0.00 3,100 3,100 3,100 0 0
14/10/2015 3,100 0.00 ■■ 0.00 2,900 3,100 2,900 1,800 5,580,000
13/10/2015 3,100 0.00 ■■ 0.00 3,100 3,100 3,100 0 0
12/10/2015 3,100 -0.10 ▼ -3.12 3,100 3,100 3,100 3,200 9,920,000
09/10/2015 3,200 0.10 ▲ 3.23 3,100 3,200 3,100 3,500 11,200,000
08/10/2015 3,100 0.00 ■■ 0.00 3,000 3,100 3,000 5,100 15,810,000
07/10/2015 3,100 0.00 ■■ 0.00 3,100 3,100 3,100 0 0
06/10/2015 3,100 0.10 ▲ 3.33 3,100 3,100 3,100 100 310,000
05/10/2015 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 4,000 12,000,000
02/10/2015 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 2,500 7,500,000
01/10/2015 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 5,400 16,200,000
30/09/2015 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 3,500 10,500,000
29/09/2015 3,000 -0.10 ▼ -3.23 3,000 3,000 3,000 700 2,100,000
28/09/2015 3,100 0.00 ■■ 0.00 3,100 3,100 3,100 100 310,000
25/09/2015 3,100 -0.10 ▼ -3.12 3,100 3,100 3,100 200 620,000
24/09/2015 3,200 0.20 ▲ 6.67 3,000 3,200 3,000 4,500 14,400,000
23/09/2015 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 4,000 12,000,000
22/09/2015 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 0 0
21/09/2015 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 8,000 24,000,000
18/09/2015 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 800 2,400,000
17/09/2015 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 200 600,000
16/09/2015 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 900 2,700,000
15/09/2015 3,000 -0.10 ▼ -3.23 3,000 3,000 3,000 200 600,000
14/09/2015 3,100 0.00 ■■ 0.00 3,100 3,100 3,100 0 0
11/09/2015 3,100 0.20 ▲ 6.90 2,900 3,100 2,900 200 620,000
10/09/2015 2,900 -0.10 ▼ -3.33 3,000 3,000 2,900 1,200 3,480,000
09/09/2015 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 0 0
08/09/2015 3,000 0.00 ■■ 0.00 2,800 3,000 2,800 300 900,000
07/09/2015 3,000 0.00 ■■ 0.00 2,700 3,000 2,700 400 1,200,000
04/09/2015 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 1,400 4,200,000
03/09/2015 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 0 0
01/09/2015 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 300 900,000
31/08/2015 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 1,000 3,000,000
28/08/2015 3,000 0.00 ■■ 0.00 2,800 3,000 2,800 3,200 9,600,000
27/08/2015 3,000 0.20 ▲ 7.14 3,000 3,000 3,000 3,600 10,800,000
26/08/2015 2,800 0.10 ▲ 3.70 2,900 2,900 2,600 3,600 10,080,000
25/08/2015 2,700 -0.30 ▼ -10.00 2,700 2,700 2,700 200 540,000
24/08/2015 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 500 1,500,000
21/08/2015 3,000 -0.30 ▼ -9.09 3,000 3,000 3,000 200 600,000
20/08/2015 3,300 0.00 ■■ 0.00 3,300 3,300 3,300 0 0
19/08/2015 3,300 0.10 ▲ 3.12 3,300 3,300 3,000 13,300 43,890,000
18/08/2015 3,200 -0.20 ▼ -5.88 3,200 3,200 3,200 12,000 38,400,000
17/08/2015 3,400 0.10 ▲ 3.03 3,200 3,400 3,200 400 1,360,000
14/08/2015 3,300 0.00 ■■ 0.00 3,300 3,400 3,300 2,300 7,590,000
13/08/2015 3,300 -0.10 ▼ -2.94 3,400 3,400 3,300 300 990,000
12/08/2015 3,400 0.00 ■■ 0.00 3,400 3,500 3,400 3,400 11,560,000
11/08/2015 3,400 0.00 ■■ 0.00 3,400 3,400 3,400 100 340,000
10/08/2015 3,400 -0.10 ▼ -2.86 3,400 3,400 3,400 1,500 5,100,000
07/08/2015 3,500 0.00 ■■ 0.00 3,400 3,500 3,400 10,400 36,400,000
06/08/2015 3,500 0.00 ■■ 0.00 3,500 3,500 3,500 300 1,050,000
05/08/2015 3,500 0.20 ▲ 6.06 3,600 3,600 3,100 57,000 199,500,000
04/08/2015 3,300 -0.30 ▼ -8.33 3,300 3,800 3,300 57,600 190,080,000
03/08/2015 3,600 -0.30 ▼ -7.69 3,600 3,600 3,600 1,300 4,680,000
31/07/2015 3,900 -0.40 ▼ -9.30 3,900 3,900 3,900 1,400 5,460,000
30/07/2015 4,300 0.00 ■■ 0.00 4,300 4,300 4,300 0 0
29/07/2015 4,300 -0.10 ▼ -2.27 4,500 4,500 4,000 12,100 52,030,000
28/07/2015 4,400 0.10 ▲ 2.33 4,400 4,400 4,400 100 440,000
27/07/2015 4,300 0.00 ■■ 0.00 4,300 4,300 4,300 0 0
24/07/2015 4,300 0.00 ■■ 0.00 4,300 4,300 4,300 0 0
23/07/2015 4,300 -0.10 ▼ -2.27 4,300 4,300 4,300 500 2,150,000
22/07/2015 4,400 0.00 ■■ 0.00 4,100 4,400 4,100 200 880,000
21/07/2015 4,400 0.00 ■■ 0.00 4,400 4,400 4,400 0 0
20/07/2015 4,400 0.00 ■■ 0.00 4,400 4,400 4,400 0 0
17/07/2015 4,400 0.00 ■■ 0.00 4,400 4,400 4,400 0 0
16/07/2015 4,400 0.30 ▲ 7.32 4,400 4,400 4,400 100 440,000
15/07/2015 4,100 0.00 ■■ 0.00 4,100 4,100 4,100 400 1,640,000
14/07/2015 4,100 0.00 ■■ 0.00 4,100 4,100 4,100 0 0
13/07/2015 4,100 0.00 ■■ 0.00 4,100 4,100 4,100 0 0
10/07/2015 4,100 0.00 ■■ 0.00 4,100 4,100 4,100 1,700 6,970,000
09/07/2015 4,100 -0.10 ▼ -2.38 4,100 4,100 3,900 1,000 4,100,000
08/07/2015 4,200 0.00 ■■ 0.00 4,200 4,200 4,200 0 0
07/07/2015 4,200 0.00 ■■ 0.00 4,200 4,200 4,200 0 0
06/07/2015 4,200 0.20 ▲ 5.00 4,100 4,200 4,100 900 3,780,000
03/07/2015 4,000 -0.20 ▼ -4.76 4,000 4,000 4,000 100 400,000
02/07/2015 4,200 0.10 ▲ 2.44 4,100 4,200 4,000 3,000 12,600,000
01/07/2015 4,100 -0.10 ▼ -2.38 3,900 4,100 3,900 10,400 42,640,000
30/06/2015 4,200 0.00 ■■ 0.00 4,200 4,200 4,200 0 0
29/06/2015 4,200 0.00 ■■ 0.00 4,200 4,200 4,200 0 0
26/06/2015 4,200 0.00 ■■ 0.00 3,900 4,200 3,900 16,300 68,460,000
25/06/2015 4,200 0.10 ▲ 2.44 4,000 4,200 4,000 9,900 41,580,000
24/06/2015 4,100 0.00 ■■ 0.00 4,100 4,100 4,100 8,700 35,670,000
23/06/2015 4,100 0.00 ■■ 0.00 4,300 4,300 4,000 12,300 50,430,000
22/06/2015 4,100 0.10 ▲ 2.50 4,000 4,100 3,900 11,600 47,560,000
19/06/2015 4,000 -0.30 ▼ -6.98 4,100 4,100 4,000 16,000 64,000,000
18/06/2015 4,300 0.00 ■■ 0.00 4,200 4,300 4,200 200 860,000
17/06/2015 4,300 0.00 ■■ 0.00 4,300 4,300 4,300 0 0
16/06/2015 4,300 0.10 ▲ 2.38 4,200 4,300 4,200 20,300 87,290,000
15/06/2015 4,200 0.20 ▲ 5.00 4,400 4,400 4,100 6,200 26,040,000
12/06/2015 4,000 -0.10 ▼ -2.44 4,000 4,000 4,000 200 800,000
11/06/2015 4,100 0.00 ■■ 0.00 4,100 4,100 4,100 0 0
10/06/2015 4,100 -0.10 ▼ -2.38 4,100 4,100 4,100 5,000 20,500,000
09/06/2015 4,200 -0.20 ▼ -4.55 4,200 4,200 4,000 18,800 78,960,000
08/06/2015 4,400 0.10 ▲ 2.33 4,000 4,400 4,000 19,000 83,600,000
05/06/2015 4,300 0.00 ■■ 0.00 4,200 4,300 4,200 1,300 5,590,000
04/06/2015 4,300 0.00 ■■ 0.00 4,300 4,300 4,300 0 0
03/06/2015 4,300 0.00 ■■ 0.00 4,300 4,300 4,300 0 0
02/06/2015 4,300 0.10 ▲ 2.38 4,100 4,300 4,100 8,300 35,690,000
01/06/2015 4,200 0.10 ▲ 2.44 4,100 4,200 4,100 3,500 14,700,000
29/05/2015 4,100 0.10 ▲ 2.50 4,000 4,100 4,000 6,000 24,600,000
28/05/2015 4,000 0.20 ▲ 5.26 4,000 4,100 4,000 42,600 170,400,000
27/05/2015 3,800 -0.20 ▼ -5.00 3,800 3,800 3,800 1,300 4,940,000
26/05/2015 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 700 2,800,000
25/05/2015 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 1,000 4,000,000
22/05/2015 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 1,000 4,000,000
21/05/2015 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 301 1,204,000
20/05/2015 4,000 -0.10 ▼ -2.44 4,000 4,000 4,000 13,000 52,000,000
19/05/2015 4,100 0.20 ▲ 5.13 4,100 4,100 4,100 200 820,000
18/05/2015 3,900 -0.40 ▼ -9.30 3,900 4,000 3,900 16,300 63,570,000
15/05/2015 4,300 0.00 ■■ 0.00 4,100 4,300 4,100 2,000 8,600,000
14/05/2015 4,300 0.00 ■■ 0.00 4,300 4,300 4,300 900 3,870,000
13/05/2015 4,300 0.10 ▲ 2.38 4,300 4,300 4,300 3,800 16,340,000
12/05/2015 4,200 -0.30 ▼ -6.67 4,200 4,200 4,200 100 420,000
11/05/2015 4,500 0.30 ▲ 7.14 4,500 4,500 4,500 100 450,000
08/05/2015 4,200 0.00 ■■ 0.00 4,200 4,200 4,200 700 2,940,000
07/05/2015 4,200 0.00 ■■ 0.00 4,200 4,200 4,200 200 840,000
06/05/2015 4,200 0.20 ▲ 5.00 4,100 4,200 4,100 17,900 75,180,000
05/05/2015 4,000 -0.40 ▼ -9.09 4,000 4,200 4,000 9,600 38,400,000
04/05/2015 4,400 0.00 ■■ 0.00 4,200 4,400 4,000 4,100 18,040,000
27/04/2015 4,400 0.00 ■■ 0.00 4,400 4,400 4,400 0 0
24/04/2015 4,400 0.00 ■■ 0.00 4,400 4,400 4,400 0 0
23/04/2015 4,400 0.00 ■■ 0.00 4,400 4,400 4,400 0 0
22/04/2015 4,400 -0.20 ▼ -4.35 4,400 4,400 4,400 7,500 33,000,000
21/04/2015 4,600 0.20 ▲ 4.55 4,600 4,600 4,600 100 460,000
20/04/2015 4,400 -0.20 ▼ -4.35 4,600 4,600 4,400 1,300 5,720,000
17/04/2015 4,600 -0.10 ▼ -2.13 4,500 4,600 4,500 14,700 67,620,000
16/04/2015 4,700 0.10 ▲ 2.17 4,700 4,700 4,500 800 3,760,000
15/04/2015 4,600 0.00 ■■ 0.00 4,500 4,600 4,500 6,100 28,060,000
14/04/2015 4,600 -0.20 ▼ -4.17 4,600 4,600 4,600 13,200 60,720,000
13/04/2015 4,800 0.10 ▲ 2.13 4,700 4,800 4,700 10,100 48,480,000
10/04/2015 4,700 0.20 ▲ 4.44 4,500 4,800 4,500 24,900 117,030,000
09/04/2015 4,500 0.10 ▲ 2.27 4,300 4,500 4,300 23,800 107,100,000
08/04/2015 4,400 0.00 ■■ 0.00 4,200 4,400 4,100 600 2,640,000
07/04/2015 4,400 -0.10 ▼ -2.22 4,400 4,400 4,400 3,600 15,840,000
06/04/2015 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 0 0
03/04/2015 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 0 0
02/04/2015 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 0 0
01/04/2015 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 0 0
31/03/2015 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 0 0
30/03/2015 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 100 450,000
27/03/2015 4,500 -0.10 ▼ -2.17 4,400 4,500 4,400 3,800 17,100,000
26/03/2015 4,600 0.00 ■■ 0.00 4,400 4,600 4,400 1,100 5,060,000
25/03/2015 4,600 0.00 ■■ 0.00 4,500 4,600 4,500 3,100 14,260,000
24/03/2015 4,600 0.00 ■■ 0.00 4,600 4,600 4,600 0 0
23/03/2015 4,600 -0.10 ▼ -2.13 4,600 4,600 4,600 5,700 26,220,000
20/03/2015 4,700 -0.10 ▼ -2.08 4,700 4,700 4,700 4,416 20,755,200
19/03/2015 4,800 0.00 ■■ 0.00 4,800 4,800 4,800 0 0
18/03/2015 4,800 0.00 ■■ 0.00 4,600 4,800 4,600 500 2,400,000
17/03/2015 4,800 0.20 ▲ 4.35 4,700 4,900 4,600 14,260 68,448,000
16/03/2015 4,600 -0.10 ▼ -2.13 4,600 4,600 4,600 300 1,380,000
13/03/2015 4,700 0.00 ■■ 0.00 4,700 4,700 4,700 100 470,000
12/03/2015 4,700 -0.10 ▼ -2.08 4,600 4,700 4,500 2,100 9,870,000
11/03/2015 4,800 0.10 ▲ 2.13 4,800 4,800 4,800 100 480,000
10/03/2015 4,700 0.00 ■■ 0.00 4,700 4,700 4,700 0 0
09/03/2015 4,700 -0.20 ▼ -4.08 4,600 4,700 4,500 9,500 44,650,000
06/03/2015 4,900 0.00 ■■ 0.00 4,900 4,900 4,900 500 2,450,000
05/03/2015 4,900 0.00 ■■ 0.00 4,900 4,900 4,900 0 0
04/03/2015 4,900 0.20 ▲ 4.26 4,700 4,900 4,700 4,200 20,580,000
03/03/2015 4,700 0.10 ▲ 2.17 4,600 4,700 4,600 1,800 8,460,000
02/03/2015 4,600 0.00 ■■ 0.00 4,600 4,600 4,600 700 3,220,000
27/02/2015 4,600 0.00 ■■ 0.00 4,600 4,600 4,600 7,500 34,500,000
26/02/2015 4,600 0.00 ■■ 0.00 4,600 4,600 4,600 5,400 24,840,000
25/02/2015 4,600 0.00 ■■ 0.00 4,700 4,700 4,600 7,900 36,340,000
24/02/2015 4,600 0.00 ■■ 0.00 4,600 4,600 4,600 3,700 17,020,000
13/02/2015 4,600 -0.10 ▼ -2.13 4,700 4,700 4,500 2,100 9,660,000
12/02/2015 4,700 0.10 ▲ 2.17 4,700 4,700 4,700 100 470,000
11/02/2015 4,600 -0.10 ▼ -2.13 4,600 4,600 4,600 3,800 17,480,000
10/02/2015 4,700 0.00 ■■ 0.00 4,700 4,700 4,700 0 0
09/02/2015 4,700 0.20 ▲ 4.44 4,700 4,700 4,700 100 470,000
06/02/2015 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 5,000 22,500,000
05/02/2015 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 300 1,350,000
04/02/2015 4,500 -0.20 ▼ -4.26 4,500 4,500 4,400 2,300 10,350,000
03/02/2015 4,700 0.00 ■■ 0.00 4,700 4,700 4,700 0 0
02/02/2015 4,700 0.10 ▲ 2.17 4,700 4,700 4,700 300 1,410,000
30/01/2015 4,600 -0.10 ▼ -2.13 4,600 4,700 4,600 5,300 24,380,000
29/01/2015 4,700 -0.10 ▼ -2.08 4,700 4,700 4,700 4,000 18,800,000
28/01/2015 4,800 0.00 ■■ 0.00 4,700 4,800 4,700 3,300 15,840,000
27/01/2015 4,800 -0.10 ▼ -2.04 4,800 4,800 4,800 200 960,000
26/01/2015 4,900 -0.10 ▼ -2.00 4,900 4,900 4,800 2,800 13,720,000
23/01/2015 5,000 0.20 ▲ 4.17 4,900 5,000 4,800 31,600 158,000,000
22/01/2015 4,800 -0.10 ▼ -2.04 4,800 4,900 4,800 36,500 175,200,000
21/01/2015 4,900 -0.30 ▼ -5.77 5,000 5,000 4,900 19,600 96,040,000
20/01/2015 5,200 0.20 ▲ 4.00 5,000 5,200 5,000 58,400 303,680,000
19/01/2015 5,000 0.00 ■■ 0.00 5,000 5,100 5,000 28,500 142,500,000
16/01/2015 5,000 -0.10 ▼ -1.96 5,000 5,100 5,000 19,800 99,000,000
15/01/2015 5,100 -0.10 ▼ -1.92 5,200 5,200 5,100 5,000 25,500,000
14/01/2015 5,200 -0.10 ▼ -1.89 5,400 5,400 5,200 15,800 82,160,000
13/01/2015 5,300 -0.20 ▼ -3.64 5,200 5,400 5,200 53,380 282,914,000
12/01/2015 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 0 0
09/01/2015 5,500 0.20 ▲ 3.77 5,200 5,700 5,200 25,300 139,150,000
08/01/2015 5,300 0.00 ■■ 0.00 5,200 5,300 5,200 2,100 11,130,000
07/01/2015 5,300 0.00 ■■ 0.00 5,300 5,300 5,200 10,300 54,590,000
06/01/2015 5,300 0.00 ■■ 0.00 5,500 5,500 5,200 5,000 26,500,000
05/01/2015 5,300 0.10 ▲ 1.92 5,300 5,300 5,300 100 530,000
31/12/2014 5,200 0.00 ■■ 0.00 5,300 5,300 5,200 31,200 162,240,000
30/12/2014 5,200 -0.10 ▼ -1.89 5,200 5,200 5,200 200 1,040,000
29/12/2014 5,300 0.30 ▲ 6.00 4,900 5,300 4,900 2,100 11,130,000
26/12/2014 5,000 -0.20 ▼ -3.85 5,000 5,100 4,900 6,500 32,500,000
25/12/2014 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 0 0
24/12/2014 5,200 -0.10 ▼ -1.89 5,100 5,200 5,100 1,000 5,200,000
23/12/2014 5,300 -0.10 ▼ -1.85 5,200 5,300 5,200 15,000 79,500,000
22/12/2014 5,400 0.00 ■■ 0.00 5,400 5,400 5,300 4,300 23,220,000
19/12/2014 5,400 -0.10 ▼ -1.82 5,200 5,400 5,100 17,500 94,500,000
18/12/2014 5,500 0.10 ▲ 1.85 5,100 5,500 5,000 19,100 105,050,000
17/12/2014 5,400 0.00 ■■ 0.00 5,200 5,400 5,200 5,100 27,540,000
16/12/2014 5,400 0.20 ▲ 3.85 5,200 5,500 5,200 46,600 251,640,000
15/12/2014 5,200 0.10 ▲ 1.96 5,100 5,200 5,100 500 2,600,000
12/12/2014 5,100 0.10 ▲ 2.00 5,000 5,100 4,900 12,200 62,220,000
11/12/2014 5,000 -0.20 ▼ -3.85 5,000 5,100 5,000 5,200 26,000,000
10/12/2014 5,200 0.00 ■■ 0.00 5,000 5,200 5,000 19,700 102,440,000
09/12/2014 5,200 0.00 ■■ 0.00 5,100 5,200 4,900 6,600 34,320,000
08/12/2014 5,200 0.10 ▲ 1.96 4,900 5,200 4,900 4,200 21,840,000
05/12/2014 5,100 -0.10 ▼ -1.92 5,100 5,100 5,000 5,500 28,050,000
04/12/2014 5,200 0.00 ■■ 0.00 5,000 5,200 5,000 15,700 81,640,000
03/12/2014 5,200 -0.20 ▼ -3.70 5,000 5,200 4,900 20,200 105,040,000
02/12/2014 5,400 0.00 ■■ 0.00 5,400 5,400 5,400 0 0
01/12/2014 5,400 0.20 ▲ 3.85 5,700 5,700 5,400 600 3,240,000
28/11/2014 5,200 -0.30 ▼ -5.45 5,200 5,200 5,200 100 520,000
27/11/2014 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 0 0
26/11/2014 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 0 0
25/11/2014 5,500 0.50 ▲ 10.00 5,500 5,500 5,500 100 550,000
24/11/2014 5,000 -0.10 ▼ -1.96 5,000 5,100 5,000 1,600 8,000,000
21/11/2014 5,100 0.00 ■■ 0.00 5,000 5,100 4,900 5,700 29,070,000
20/11/2014 5,100 0.00 ■■ 0.00 4,900 5,100 4,900 5,700 29,070,000
19/11/2014 5,100 0.00 ■■ 0.00 5,100 5,100 5,100 1,000 5,100,000
18/11/2014 5,100 0.10 ▲ 2.00 4,900 5,200 4,900 25,600 130,560,000
17/11/2014 5,000 0.00 ■■ 0.00 4,800 5,000 4,800 15,310 76,550,000
14/11/2014 5,000 0.00 ■■ 0.00 4,900 5,000 4,900 29,200 146,000,000
13/11/2014 5,000 0.00 ■■ 0.00 5,000 5,000 4,900 8,400 42,000,000
12/11/2014 5,000 0.10 ▲ 2.04 4,800 5,000 4,600 60,600 303,000,000
11/11/2014 4,900 0.00 ■■ 0.00 4,700 4,900 4,700 600 2,940,000
10/11/2014 4,900 0.00 ■■ 0.00 4,700 4,900 4,700 3,800 18,620,000
07/11/2014 4,900 0.00 ■■ 0.00 4,900 4,900 4,500 13,700 67,130,000
06/11/2014 4,900 0.00 ■■ 0.00 4,900 4,900 4,900 600 2,940,000
05/11/2014 4,900 0.00 ■■ 0.00 4,900 4,900 4,900 100 490,000
04/11/2014 4,900 0.20 ▲ 4.26 4,900 4,900 4,600 1,000 4,900,000
03/11/2014 4,700 -0.20 ▼ -4.08 4,700 4,700 4,700 100 470,000
31/10/2014 4,900 0.10 ▲ 2.08 4,600 4,900 4,600 6,500 31,850,000
30/10/2014 4,800 0.00 ■■ 0.00 4,600 4,800 4,600 600 2,880,000
29/10/2014 4,800 -0.10 ▼ -2.04 4,700 4,800 4,700 1,700 8,160,000
28/10/2014 4,900 0.00 ■■ 0.00 4,900 4,900 4,900 300 1,470,000
27/10/2014 4,900 0.00 ■■ 0.00 4,900 4,900 4,900 100 490,000
24/10/2014 4,900 0.00 ■■ 0.00 4,900 4,900 4,800 2,600 12,740,000
23/10/2014 4,900 -0.10 ▼ -2.00 4,600 4,900 4,600 700 3,430,000
22/10/2014 5,000 0.00 ■■ 0.00 4,700 5,000 4,700 3,400 17,000,000
21/10/2014 5,000 0.00 ■■ 0.00 4,700 5,000 4,700 3,200 16,000,000
20/10/2014 5,000 0.40 ▲ 8.70 5,000 5,000 5,000 200 1,000,000
17/10/2014 4,600 -0.30 ▼ -6.12 4,700 4,900 4,600 25,800 118,680,000
16/10/2014 4,900 -0.20 ▼ -3.92 4,900 5,200 4,900 14,200 69,580,000
15/10/2014 5,100 0.00 ■■ 0.00 4,900 5,100 4,900 4,700 23,970,000
14/10/2014 5,100 -0.20 ▼ -3.77 5,000 5,200 5,000 13,200 67,320,000
13/10/2014 5,300 0.00 ■■ 0.00 5,200 5,300 5,100 4,600 24,380,000
10/10/2014 5,300 -0.10 ▼ -1.85 5,100 5,300 5,100 1,150 6,095,000
09/10/2014 5,400 -0.10 ▼ -1.82 5,300 5,400 5,200 8,100 43,740,000
08/10/2014 5,500 0.10 ▲ 1.85 5,300 5,500 5,300 3,100 17,050,000
07/10/2014 5,400 -0.10 ▼ -1.82 5,700 5,700 5,300 1,400 7,560,000
06/10/2014 5,500 0.20 ▲ 3.77 5,300 5,500 5,300 12,700 69,850,000
03/10/2014 5,300 0.00 ■■ 0.00 5,000 5,300 4,900 9,900 52,470,000
02/10/2014 5,300 0.00 ■■ 0.00 4,900 5,300 4,900 2,300 12,190,000
01/10/2014 5,300 0.20 ▲ 3.92 5,100 5,300 5,100 200 1,060,000
30/09/2014 5,100 -0.10 ▼ -1.92 5,200 5,200 5,100 300 1,530,000
29/09/2014 5,200 0.00 ■■ 0.00 5,000 5,200 5,000 5,200 27,040,000
26/09/2014 5,200 0.00 ■■ 0.00 5,100 5,200 5,100 3,500 18,200,000
25/09/2014 5,200 -0.10 ▼ -1.89 5,100 5,200 4,900 3,500 18,200,000
24/09/2014 5,300 0.10 ▲ 1.92 5,100 5,300 5,000 6,400 33,920,000
23/09/2014 5,200 -0.20 ▼ -3.70 5,200 5,300 5,200 1,000 5,200,000
22/09/2014 5,400 0.00 ■■ 0.00 5,300 5,400 5,300 2,000 10,800,000
19/09/2014 5,400 0.10 ▲ 1.89 4,900 5,400 4,900 700 3,780,000
18/09/2014 5,300 -0.30 ▼ -5.36 5,400 5,400 5,100 24,900 131,970,000
17/09/2014 5,600 -0.10 ▼ -1.75 5,900 5,900 5,200 11,700 65,520,000
16/09/2014 5,700 -0.10 ▼ -1.72 5,800 5,800 5,400 42,800 243,960,000
15/09/2014 5,800 0.50 ▲ 9.43 5,300 5,800 5,300 30,600 177,480,000
12/09/2014 5,300 -0.20 ▼ -3.64 5,400 5,500 5,100 54,100 286,730,000
11/09/2014 5,500 0.20 ▲ 3.77 5,300 5,500 5,300 14,600 80,300,000
10/09/2014 5,300 0.30 ▲ 6.00 5,000 5,300 4,900 36,100 191,330,000
09/09/2014 5,000 -0.40 ▼ -7.41 5,200 5,400 5,000 60,800 304,000,000
08/09/2014 5,400 0.30 ▲ 5.88 5,400 5,400 5,200 33,600 181,440,000
05/09/2014 5,100 0.10 ▲ 2.00 5,000 5,100 5,000 23,000 117,300,000
04/09/2014 5,000 -0.10 ▼ -1.96 4,900 5,000 4,900 35,240 176,200,000
03/09/2014 5,100 0.20 ▲ 4.08 4,900 5,100 4,900 16,200 82,620,000
29/08/2014 4,900 0.10 ▲ 2.08 4,800 4,900 4,800 36,700 179,830,000
28/08/2014 4,800 -0.10 ▼ -2.04 4,700 4,800 4,700 10,800 51,840,000
27/08/2014 4,900 0.10 ▲ 2.08 4,900 4,900 4,700 10,600 51,940,000
26/08/2014 4,800 0.00 ■■ 0.00 4,800 4,900 4,800 16,500 79,200,000
25/08/2014 4,800 0.00 ■■ 0.00 4,800 4,900 4,700 51,700 248,160,000
22/08/2014 4,800 0.00 ■■ 0.00 4,700 4,800 4,700 9,100 43,680,000
21/08/2014 4,800 -0.10 ▼ -2.04 4,900 4,900 4,800 45,300 217,440,000
20/08/2014 4,900 0.30 ▲ 6.52 4,700 4,900 4,700 90,800 444,920,000
19/08/2014 4,600 0.00 ■■ 0.00 4,700 5,000 4,600 22,600 103,960,000
18/08/2014 4,600 0.00 ■■ 0.00 4,500 4,700 4,500 13,800 63,480,000
15/08/2014 4,600 -0.10 ▼ -2.13 4,500 4,600 4,500 22,700 104,420,000
14/08/2014 4,700 0.00 ■■ 0.00 4,500 4,700 4,500 18,600 87,420,000
13/08/2014 4,700 0.00 ■■ 0.00 4,600 4,700 4,600 6,700 31,490,000
12/08/2014 4,700 0.10 ▲ 2.17 4,500 4,700 4,500 26,700 125,490,000
11/08/2014 4,600 0.10 ▲ 2.22 4,500 4,600 4,500 16,100 74,060,000
08/08/2014 4,500 -0.10 ▼ -2.17 4,600 4,600 4,400 20,700 93,150,000
07/08/2014 4,600 0.00 ■■ 0.00 4,500 4,600 4,500 5,100 23,460,000
06/08/2014 4,600 0.00 ■■ 0.00 4,500 4,600 4,500 4,100 18,860,000
05/08/2014 4,600 0.10 ▲ 2.22 4,500 4,600 4,400 20,900 96,140,000
04/08/2014 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 9,100 40,950,000
01/08/2014 4,500 0.10 ▲ 2.27 4,400 4,500 4,400 2,000 9,000,000
31/07/2014 4,400 -0.10 ▼ -2.22 4,500 4,500 4,400 5,100 22,440,000
30/07/2014 4,500 0.10 ▲ 2.27 4,400 4,500 4,400 7,100 31,950,000
29/07/2014 4,400 -0.10 ▼ -2.22 4,400 4,500 4,400 6,600 29,040,000
28/07/2014 4,500 -0.10 ▼ -2.17 4,500 4,500 4,300 29,200 131,400,000
25/07/2014 4,600 0.00 ■■ 0.00 4,700 4,700 4,600 10,000 46,000,000
24/07/2014 4,600 0.10 ▲ 2.22 4,600 4,600 4,500 16,400 75,440,000
23/07/2014 4,500 -0.10 ▼ -2.17 4,600 4,600 4,500 7,100 31,950,000
22/07/2014 4,600 -0.10 ▼ -2.13 4,700 4,700 4,600 41,800 192,280,000
21/07/2014 4,700 -0.10 ▼ -2.08 4,800 4,800 4,600 49,200 231,240,000
18/07/2014 4,800 0.00 ■■ 0.00 4,700 4,800 4,700 6,000 28,800,000
17/07/2014 4,800 0.00 ■■ 0.00 4,800 4,800 4,700 19,600 94,080,000
16/07/2014 4,800 0.00 ■■ 0.00 4,800 4,900 4,800 31,600 151,680,000
15/07/2014 4,800 0.10 ▲ 2.13 4,700 4,800 4,600 37,300 179,040,000
14/07/2014 4,700 -0.20 ▼ -4.08 4,800 4,800 4,700 51,200 240,640,000
11/07/2014 4,900 0.00 ■■ 0.00 4,900 4,900 4,600 15,200 74,480,000
10/07/2014 4,900 0.30 ▲ 6.52 4,700 5,000 4,700 90,600 443,940,000
09/07/2014 4,600 -0.20 ▼ -4.17 4,700 4,800 4,400 208,000 956,800,000
08/07/2014 4,800 -0.10 ▼ -2.04 4,700 4,800 4,700 8,400 40,320,000
07/07/2014 4,900 0.00 ■■ 0.00 4,900 4,900 4,900 2,100 10,290,000
04/07/2014 4,900 0.20 ▲ 4.26 4,700 5,000 4,700 29,500 144,550,000
03/07/2014 4,700 -0.10 ▼ -2.08 4,700 4,800 4,600 35,600 167,320,000
02/07/2014 4,800 0.30 ▲ 6.67 4,500 4,800 4,500 17,500 84,000,000
01/07/2014 4,500 -0.20 ▼ -4.26 4,500 4,600 4,500 22,018 99,081,000
30/06/2014 4,700 0.00 ■■ 0.00 4,700 4,700 4,700 0 0
27/06/2014 4,700 0.00 ■■ 0.00 4,600 4,700 4,600 1,700 7,990,000
26/06/2014 4,700 0.00 ■■ 0.00 4,700 4,700 4,700 0 0
25/06/2014 4,700 0.20 ▲ 4.44 4,500 4,700 4,500 700 3,290,000
24/06/2014 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 500 2,250,000
23/06/2014 4,500 -0.10 ▼ -2.17 4,500 4,500 4,500 5,600 25,200,000
20/06/2014 4,600 0.00 ■■ 0.00 4,600 4,600 4,600 17,100 78,660,000
19/06/2014 4,600 -0.30 ▼ -6.12 4,600 4,800 4,600 2,212 10,175,200
18/06/2014 4,900 0.20 ▲ 4.26 4,700 4,900 4,700 47,700 233,730,000
17/06/2014 4,700 0.00 ■■ 0.00 4,700 4,700 4,500 57,450 270,015,000
16/06/2014 4,700 0.00 ■■ 0.00 4,600 4,700 4,600 300 1,410,000
13/06/2014 4,700 0.10 ▲ 2.17 4,600 4,700 4,500 4,700 22,090,000
12/06/2014 4,600 0.00 ■■ 0.00 4,600 4,600 4,600 2,700 12,420,000
11/06/2014 4,600 0.00 ■■ 0.00 4,500 4,600 4,500 3,100 14,260,000
10/06/2014 4,600 0.00 ■■ 0.00 4,400 4,600 4,400 700 3,220,000
09/06/2014 4,600 0.00 ■■ 0.00 4,600 4,700 4,600 15,700 72,220,000
06/06/2014 4,600 0.10 ▲ 2.22 4,400 4,600 4,400 2,700 12,420,000
05/06/2014 4,500 0.10 ▲ 2.27 4,400 4,500 4,400 4,500 20,250,000
04/06/2014 4,400 -0.10 ▼ -2.22 4,400 4,400 4,400 8,000 35,200,000
03/06/2014 4,500 -0.10 ▼ -2.17 4,500 4,600 4,500 26,400 118,800,000
02/06/2014 4,600 0.00 ■■ 0.00 4,600 4,600 4,600 4,600 21,160,000
30/05/2014 4,600 0.00 ■■ 0.00 4,600 4,600 4,400 8,420 38,732,000
29/05/2014 4,600 0.10 ▲ 2.22 4,700 4,700 4,600 11,700 53,820,000
28/05/2014 4,500 -0.50 ▼ -10.00 4,700 5,000 4,500 8,400 37,800,000
27/05/2014 5,000 0.30 ▲ 6.38 4,700 5,000 4,600 20,300 101,500,000
26/05/2014 4,700 0.10 ▲ 2.17 4,500 4,700 4,500 19,200 90,240,000
23/05/2014 4,600 0.00 ■■ 0.00 4,500 4,600 4,400 13,000 59,800,000
22/05/2014 4,600 -0.20 ▼ -4.17 4,800 4,800 4,500 49,400 227,240,000
21/05/2014 4,800 0.30 ▲ 6.67 4,500 4,800 4,400 25,500 122,400,000
20/05/2014 4,500 0.30 ▲ 7.14 4,200 4,500 4,200 31,900 143,550,000
19/05/2014 4,200 0.00 ■■ 0.00 3,900 4,300 3,900 31,400 131,880,000
16/05/2014 4,200 0.00 ■■ 0.00 4,400 4,400 3,900 4,600 19,320,000
15/05/2014 4,200 0.00 ■■ 0.00 4,200 4,400 3,900 11,200 47,040,000
14/05/2014 4,200 0.30 ▲ 7.69 3,900 4,200 3,900 15,600 65,520,000
13/05/2014 3,900 -0.20 ▼ -4.88 4,100 4,100 3,700 1,400 5,460,000
12/05/2014 4,100 -0.40 ▼ -8.89 4,200 4,200 4,100 10,700 43,870,000
09/05/2014 4,500 0.20 ▲ 4.65 4,200 4,500 4,100 12,400 55,800,000
08/05/2014 4,300 -0.40 ▼ -8.51 4,800 4,800 4,300 7,300 31,390,000
07/05/2014 4,700 0.10 ▲ 2.17 4,800 4,800 4,400 7,000 32,900,000
06/05/2014 4,600 -0.40 ▼ -8.00 4,800 4,800 4,500 34,400 158,240,000
05/05/2014 5,000 -0.10 ▼ -1.96 4,900 5,000 4,800 4,300 21,500,000
29/04/2014 5,100 0.00 ■■ 0.00 5,200 5,200 4,800 21,600 110,160,000
28/04/2014 5,100 -0.10 ▼ -1.92 5,300 5,300 5,000 8,000 40,800,000
25/04/2014 5,200 -0.10 ▼ -1.89 5,400 5,400 5,200 7,900 41,080,000
24/04/2014 5,300 -0.10 ▼ -1.85 5,300 5,300 5,300 3,600 19,080,000
23/04/2014 5,400 0.00 ■■ 0.00 5,400 5,400 5,400 11,200 60,480,000
22/04/2014 5,400 0.30 ▲ 5.88 5,400 5,400 5,400 8,400 45,360,000
21/04/2014 5,100 -0.40 ▼ -7.27 5,500 5,500 5,100 26,400 134,640,000
18/04/2014 5,500 -0.40 ▼ -6.78 5,700 5,700 5,400 8,600 47,300,000
17/04/2014 5,900 0.00 ■■ 0.00 5,900 5,900 5,700 8,800 51,920,000
16/04/2014 5,900 -0.30 ▼ -4.84 5,800 5,900 5,600 22,600 133,340,000
15/04/2014 6,200 0.00 ■■ 0.00 6,100 6,200 5,900 33,300 206,460,000
14/04/2014 6,200 0.00 ■■ 0.00 6,200 6,200 6,000 10,900 67,580,000
11/04/2014 6,200 0.00 ■■ 0.00 6,100 6,200 6,100 15,700 97,340,000
10/04/2014 6,200 0.20 ▲ 3.33 6,000 6,200 6,000 14,212 88,114,400
08/04/2014 6,000 -0.30 ▼ -4.76 6,300 6,400 6,000 36,400 218,400,000
07/04/2014 6,300 0.20 ▲ 3.28 6,200 6,400 6,200 25,800 162,540,000
04/04/2014 6,100 -0.10 ▼ -1.61 6,200 6,200 6,000 23,300 142,130,000
03/04/2014 6,200 0.50 ▲ 8.77 5,800 6,200 5,800 23,000 142,600,000
02/04/2014 5,700 -0.40 ▼ -6.56 6,100 6,100 5,500 30,600 174,420,000
01/04/2014 6,100 -0.30 ▼ -4.69 6,400 6,400 6,000 36,000 219,600,000
31/03/2014 6,400 -0.20 ▼ -3.03 6,700 6,700 6,400 38,700 247,680,000
28/03/2014 6,600 0.20 ▲ 3.12 6,700 6,800 6,400 36,900 243,540,000
27/03/2014 6,400 -0.30 ▼ -4.48 6,900 6,900 6,200 12,800 81,920,000
26/03/2014 6,700 -0.70 ▼ -9.46 7,400 7,400 6,700 97,300 651,910,000
25/03/2014 7,400 -0.40 ▼ -5.13 7,700 7,700 7,300 54,200 401,080,000
24/03/2014 7,800 0.40 ▲ 5.41 7,500 7,800 7,400 78,830 614,874,000
21/03/2014 7,400 0.60 ▲ 8.82 6,900 7,400 6,900 114,500 847,300,000
20/03/2014 6,800 0.30 ▲ 4.62 6,500 6,900 6,500 92,400 628,320,000
19/03/2014 6,500 0.00 ■■ 0.00 6,500 6,500 6,300 48,800 317,200,000
18/03/2014 6,500 0.00 ■■ 0.00 6,500 6,900 6,400 91,600 595,400,000
17/03/2014 6,500 0.20 ▲ 3.17 6,300 6,700 6,200 133,500 867,750,000
14/03/2014 6,300 0.10 ▲ 1.61 6,500 6,600 6,000 114,920 723,996,000
13/03/2014 6,200 -0.10 ▼ -1.59 6,100 6,200 5,900 41,000 254,200,000
12/03/2014 6,300 -0.10 ▼ -1.56 6,800 6,900 6,000 62,500 393,750,000
11/03/2014 6,400 0.50 ▲ 8.47 6,200 6,400 6,200 231,000 1,478,400,000
10/03/2014 5,900 0.50 ▲ 9.26 5,500 5,900 5,500 146,400 863,760,000
07/03/2014 5,400 0.00 ■■ 0.00 5,400 5,600 5,400 58,200 314,280,000
06/03/2014 5,400 -0.10 ▼ -1.82 5,400 5,500 5,300 17,130 92,502,000
05/03/2014 5,500 0.20 ▲ 3.77 5,400 5,500 5,200 38,520 211,860,000
04/03/2014 5,300 0.20 ▲ 3.92 5,000 5,300 5,000 16,900 89,570,000
03/03/2014 5,100 -0.40 ▼ -7.27 5,500 5,500 5,000 60,300 307,530,000
28/02/2014 5,500 -0.10 ▼ -1.79 5,400 5,500 5,200 48,120 264,660,000
27/02/2014 5,600 0.00 ■■ 0.00 6,000 6,100 5,600 87,300 488,880,000
26/02/2014 5,600 0.50 ▲ 9.80 5,300 5,600 5,000 126,100 706,160,000
25/02/2014 5,100 0.00 ■■ 0.00 5,100 5,100 4,900 28,100 143,310,000
24/02/2014 5,100 -0.10 ▼ -1.92 4,900 5,100 4,900 51,400 262,140,000
21/02/2014 5,200 0.00 ■■ 0.00 5,500 5,500 5,000 35,400 184,080,000
20/02/2014 5,200 -0.20 ▼ -3.70 5,600 5,600 4,900 93,300 485,160,000
19/02/2014 5,400 0.10 ▲ 1.89 5,300 5,400 5,000 40,200 217,080,000
18/02/2014 5,300 0.00 ■■ 0.00 5,300 5,400 5,100 21,100 111,830,000
17/02/2014 5,300 0.40 ▲ 8.16 4,800 5,300 4,800 80,000 424,000,000
14/02/2014 4,900 -0.10 ▼ -2.00 4,800 5,000 4,800 10,800 52,920,000
13/02/2014 5,000 0.00 ■■ 0.00 4,800 5,000 4,700 7,400 37,000,000
12/02/2014 5,000 0.10 ▲ 2.04 4,900 5,000 4,900 1,800 9,000,000
11/02/2014 4,900 0.40 ▲ 8.89 4,800 4,900 4,700 49,800 244,020,000
10/02/2014 4,500 -0.30 ▼ -6.25 4,400 4,700 4,400 19,900 89,550,000
07/02/2014 4,800 0.00 ■■ 0.00 4,800 4,800 4,800 300 1,440,000
06/02/2014 4,800 0.10 ▲ 2.13 4,800 4,900 4,800 2,500 12,000,000
27/01/2014 4,700 0.00 ■■ 0.00 4,800 4,800 4,700 5,300 24,910,000
24/01/2014 4,700 0.00 ■■ 0.00 4,700 4,700 4,700 100 470,000
23/01/2014 4,700 0.20 ▲ 4.44 4,800 4,800 4,700 300 1,410,000
22/01/2014 4,500 -0.40 ▼ -8.16 4,800 4,900 4,500 34,400 154,800,000
21/01/2014 4,900 0.00 ■■ 0.00 4,800 4,900 4,800 700 3,430,000
20/01/2014 4,900 0.40 ▲ 8.89 4,700 4,900 4,600 16,100 78,890,000
17/01/2014 4,500 -0.40 ▼ -8.16 5,000 5,000 4,500 10,100 45,450,000
16/01/2014 4,900 0.20 ▲ 4.26 4,900 5,000 4,600 15,100 73,990,000
15/01/2014 4,700 0.00 ■■ 0.00 4,700 4,700 4,600 17,500 82,250,000
14/01/2014 4,700 -0.10 ▼ -2.08 4,700 4,800 4,700 7,200 33,840,000
13/01/2014 4,800 -0.10 ▼ -2.04 4,800 4,900 4,800 3,500 16,800,000
10/01/2014 4,900 0.00 ■■ 0.00 4,800 4,900 4,700 16,900 82,810,000
09/01/2014 4,900 0.10 ▲ 2.08 4,800 4,900 4,800 6,900 33,810,000
08/01/2014 4,800 0.00 ■■ 0.00 4,800 4,900 4,800 5,600 26,880,000
07/01/2014 4,800 -0.10 ▼ -2.04 4,900 5,100 4,800 24,600 118,080,000
06/01/2014 4,900 0.00 ■■ 0.00 4,900 4,900 4,900 3,700 18,130,000
03/01/2014 4,900 0.00 ■■ 0.00 4,800 4,900 4,700 17,000 83,300,000
02/01/2014 4,900 0.10 ▲ 2.08 4,900 4,900 4,800 8,800 43,120,000
31/12/2013 4,800 -0.10 ▼ -2.04 4,700 4,800 4,700 15,200 72,960,000
30/12/2013 4,900 -0.20 ▼ -3.92 5,100 5,100 4,700 13,000 63,700,000
27/12/2013 5,100 0.10 ▲ 2.00 5,100 5,100 4,900 10,300 52,530,000
26/12/2013 5,000 -0.20 ▼ -3.85 5,000 5,200 4,900 39,700 198,500,000
25/12/2013 5,200 0.10 ▲ 1.96 5,200 5,200 5,100 10,800 56,160,000
24/12/2013 5,100 -0.30 ▼ -5.56 5,200 5,200 5,100 15,200 77,520,000
23/12/2013 5,400 0.30 ▲ 5.88 5,200 5,400 5,100 44,500 240,300,000
20/12/2013 5,100 -0.30 ▼ -5.56 5,400 5,400 5,100 36,400 185,640,000
19/12/2013 5,400 0.00 ■■ 0.00 5,400 5,500 5,300 38,300 206,820,000
18/12/2013 5,400 0.00 ■■ 0.00 5,400 5,500 5,200 11,500 62,100,000
17/12/2013 5,400 0.40 ▲ 8.00 5,200 5,400 5,100 48,700 262,980,000
16/12/2013 5,000 0.00 ■■ 0.00 4,900 5,200 4,900 28,800 144,000,000
13/12/2013 5,000 -0.10 ▼ -1.96 5,200 5,200 5,000 12,300 61,500,000
12/12/2013 5,100 0.10 ▲ 2.00 5,000 5,200 5,000 29,500 150,450,000
11/12/2013 5,000 -0.40 ▼ -7.41 5,400 5,400 4,900 84,600 423,000,000
10/12/2013 5,400 0.40 ▲ 8.00 5,100 5,500 5,000 57,300 309,420,000
09/12/2013 5,000 0.00 ■■ 0.00 5,000 5,300 5,000 33,400 167,000,000
06/12/2013 5,000 -0.50 ▼ -9.09 5,500 5,500 5,000 120,100 600,500,000
05/12/2013 5,500 -0.50 ▼ -8.33 5,900 5,900 5,400 47,240 259,820,000
04/12/2013 6,000 0.00 ■■ 0.00 6,000 6,000 5,900 20,700 124,200,000
03/12/2013 6,000 0.40 ▲ 7.14 5,900 6,100 5,700 97,800 586,800,000
02/12/2013 5,600 -0.20 ▼ -3.45 5,600 6,000 5,300 111,910 626,696,000
29/11/2013 5,800 -0.30 ▼ -4.92 6,500 6,700 5,600 205,520 1,192,016,000
28/11/2013 6,100 0.50 ▲ 8.93 6,000 6,100 6,000 54,100 330,010,000
27/11/2013 5,600 0.50 ▲ 9.80 5,400 5,600 5,400 138,220 774,032,000
26/11/2013 5,100 0.40 ▲ 8.51 4,700 5,100 4,600 115,500 589,050,000
25/11/2013 4,700 0.30 ▲ 6.82 4,500 4,800 4,500 243,800 1,145,860,000
22/11/2013 4,400 -0.10 ▼ -2.22 4,400 4,600 4,400 105,000 462,000,000
21/11/2013 4,500 -0.50 ▼ -10.00 5,000 5,100 4,500 138,105 621,472,500
20/11/2013 5,000 0.30 ▲ 6.38 4,700 5,100 4,700 71,000 355,000,000
19/11/2013 4,700 0.30 ▲ 6.82 4,800 4,800 4,600 283,600 1,332,920,000
18/11/2013 4,400 0.40 ▲ 10.00 4,100 4,400 4,100 161,800 711,920,000
15/11/2013 4,000 0.00 ■■ 0.00 4,000 4,000 3,900 49,800 199,200,000
14/11/2013 4,000 0.00 ■■ 0.00 4,100 4,100 3,900 27,635 110,540,000
13/11/2013 4,000 0.00 ■■ 0.00 3,900 4,000 3,800 48,010 192,040,000
12/11/2013 4,000 -0.40 ▼ -9.09 4,400 4,400 4,000 81,635 326,540,000
11/11/2013 4,400 0.40 ▲ 10.00 4,000 4,400 3,900 83,000 365,200,000
08/11/2013 4,000 -0.20 ▼ -4.76 4,000 4,200 4,000 61,310 245,240,000
07/11/2013 4,200 0.30 ▲ 7.69 4,200 4,200 4,000 178,400 749,280,000
06/11/2013 3,900 0.30 ▲ 8.33 3,900 3,900 3,900 259,900 1,013,610,000
05/11/2013 3,600 0.30 ▲ 9.09 3,600 3,600 3,600 218,890 788,004,000
04/11/2013 3,300 0.30 ▲ 10.00 3,000 3,300 3,000 133,900 441,870,000
01/11/2013 3,000 0.00 ■■ 0.00 3,000 3,000 2,900 4,600 13,800,000
31/10/2013 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 0 0
30/10/2013 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 0 0
29/10/2013 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 0 0
28/10/2013 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 0 0
25/10/2013 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 0 0
24/10/2013 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 0 0
23/10/2013 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 0 0
22/10/2013 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 0 0
21/10/2013 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 200 600,000
18/10/2013 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 0 0
17/10/2013 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 0 0
16/10/2013 3,000 0.10 ▲ 3.45 2,700 3,000 2,700 800 2,400,000
15/10/2013 2,900 0.00 ■■ 0.00 2,800 2,900 2,800 5,100 14,790,000
14/10/2013 2,900 -0.20 ▼ -6.45 3,000 3,000 2,900 800 2,320,000
11/10/2013 3,100 0.00 ■■ 0.00 3,000 3,100 2,800 900 2,790,000
10/10/2013 3,100 0.20 ▲ 6.90 3,100 3,100 3,100 100 310,000
09/10/2013 2,900 -0.10 ▼ -3.33 2,900 2,900 2,900 1,200 3,480,000
08/10/2013 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 0 0
07/10/2013 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 100 300,000
04/10/2013 3,000 0.00 ■■ 0.00 2,900 3,000 2,900 4,800 14,400,000
03/10/2013 3,000 0.00 ■■ 0.00 3,000 3,100 3,000 2,600 7,800,000
02/10/2013 3,000 -0.10 ▼ -3.23 3,000 3,000 2,900 5,500 16,500,000
01/10/2013 3,100 0.00 ■■ 0.00 3,100 3,100 3,100 0 0
30/09/2013 3,100 0.10 ▲ 3.33 3,000 3,300 2,900 7,800 24,180,000
27/09/2013 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 300 900,000
26/09/2013 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 0 0
25/09/2013 3,000 0.00 ■■ 0.00 2,900 3,000 2,900 1,600 4,800,000
24/09/2013 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 1,000 3,000,000
23/09/2013 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 0 0
20/09/2013 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 0 0
19/09/2013 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 0 0
18/09/2013 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 0 0
17/09/2013 3,000 0.10 ▲ 3.45 3,000 3,000 3,000 100 300,000
16/09/2013 2,900 0.00 ■■ 0.00 2,900 2,900 2,900 0 0
13/09/2013 2,900 0.00 ■■ 0.00 2,900 2,900 2,900 0 0
12/09/2013 2,900 0.00 ■■ 0.00 2,900 2,900 2,900 0 0
11/09/2013 2,900 0.00 ■■ 0.00 2,900 2,900 2,900 0 0
10/09/2013 2,900 0.00 ■■ 0.00 2,900 2,900 2,900 0 0
09/09/2013 2,900 -0.10 ▼ -3.33 2,900 2,900 2,900 1,900 5,510,000
06/09/2013 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 1,000 3,000,000
05/09/2013 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 0 0
04/09/2013 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 1,000 3,000,000
03/09/2013 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 0 0
30/08/2013 3,000 0.10 ▲ 3.45 3,000 3,000 3,000 100 300,000
29/08/2013 2,900 0.00 ■■ 0.00 2,900 2,900 2,900 0 0
28/08/2013 2,900 -0.10 ▼ -3.33 3,000 3,000 2,900 3,700 10,730,000
27/08/2013 3,000 0.00 ■■ 0.00 2,900 3,000 2,900 800 2,400,000
26/08/2013 3,000 0.10 ▲ 3.45 3,000 3,000 3,000 4,500 13,500,000
23/08/2013 2,900 -0.10 ▼ -3.33 2,900 2,900 2,900 500 1,450,000
22/08/2013 3,000 -0.10 ▼ -3.23 3,000 3,000 3,000 7,800 23,400,000
21/08/2013 3,100 0.00 ■■ 0.00 3,000 3,100 3,000 2,500 7,750,000
20/08/2013 3,100 0.10 ▲ 3.33 3,000 3,100 3,000 121,100 375,410,000
19/08/2013 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 12,600 37,800,000
16/08/2013 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 9,000 27,000,000
15/08/2013 3,000 0.00 ■■ 0.00 3,000 3,000 2,900 12,400 37,200,000
14/08/2013 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 4,100 12,300,000
13/08/2013 3,000 -0.10 ▼ -3.23 3,000 3,000 3,000 3,000 9,000,000
12/08/2013 3,100 0.00 ■■ 0.00 3,000 3,100 3,000 6,200 19,220,000
09/08/2013 3,100 0.00 ■■ 0.00 3,100 3,100 3,100 0 0
08/08/2013 3,100 0.00 ■■ 0.00 3,100 3,100 3,100 0 0
07/08/2013 3,100 0.00 ■■ 0.00 3,100 3,100 3,100 0 0
06/08/2013 3,100 0.00 ■■ 0.00 3,100 3,100 3,100 2,500 7,750,000
05/08/2013 3,100 0.00 ■■ 0.00 3,100 3,100 3,100 2,000 6,200,000
02/08/2013 3,100 0.00 ■■ 0.00 3,100 3,100 3,100 2,500 7,750,000
01/08/2013 3,100 -0.10 ▼ -3.12 3,100 3,100 3,100 100 310,000
31/07/2013 3,200 0.00 ■■ 0.00 3,200 3,200 3,200 0 0
30/07/2013 3,200 0.00 ■■ 0.00 3,200 3,200 3,200 0 0
29/07/2013 3,200 -0.20 ▼ -5.88 3,200 3,200 3,200 200 640,000
26/07/2013 3,400 0.00 ■■ 0.00 3,400 3,400 3,400 0 0
25/07/2013 3,400 -0.20 ▼ -5.56 3,400 3,400 3,400 100 340,000
24/07/2013 3,600 0.00 ■■ 0.00 3,600 3,600 3,600 0 0
23/07/2013 3,600 0.00 ■■ 0.00 3,600 3,600 3,600 0 0
22/07/2013 3,600 0.00 ■■ 0.00 3,600 3,600 3,600 0 0
19/07/2013 3,600 0.00 ■■ 0.00 3,600 3,600 3,600 700 2,520,000
18/07/2013 3,600 -0.40 ▼ -10.00 3,600 3,600 3,600 9,400 33,840,000
17/07/2013 4,000 -0.40 ▼ -9.09 4,000 4,000 4,000 200 800,000
16/07/2013 4,400 0.00 ■■ 0.00 4,400 4,400 4,400 0 0
15/07/2013 4,400 0.00 ■■ 0.00 4,400 4,400 4,400 0 0
12/07/2013 4,400 0.00 ■■ 0.00 4,400 4,400 4,400 0 0
11/07/2013 4,400 0.00 ■■ 0.00 4,400 4,400 4,400 0 0
10/07/2013 4,400 0.00 ■■ 0.00 4,400 4,400 4,400 0 0
09/07/2013 4,400 0.00 ■■ 0.00 4,400 4,400 4,400 0 0
08/07/2013 4,400 0.00 ■■ 0.00 4,400 4,400 4,400 0 0
05/07/2013 4,400 0.40 ▲ 10.00 4,400 4,400 4,400 100 440,000
04/07/2013 4,000 0.30 ▲ 8.11 4,000 4,000 4,000 100 400,000
03/07/2013 3,700 0.00 ■■ 0.00 3,700 3,700 3,700 0 0
02/07/2013 3,700 0.00 ■■ 0.00 3,700 3,700 3,700 0 0
01/07/2013 3,700 0.00 ■■ 0.00 3,700 3,700 3,700 0 0
28/06/2013 3,700 0.00 ■■ 0.00 3,700 3,700 3,700 600 2,220,000
27/06/2013 3,700 0.10 ▲ 2.78 3,700 3,700 3,700 100 370,000
26/06/2013 3,600 0.00 ■■ 0.00 3,600 3,600 3,600 0 0
25/06/2013 3,600 -0.10 ▼ -2.70 3,500 3,600 3,500 1,100 3,960,000
24/06/2013 3,700 0.00 ■■ 0.00 3,700 3,700 3,700 0 0
21/06/2013 3,700 0.00 ■■ 0.00 3,700 3,700 3,700 0 0
20/06/2013 3,700 0.00 ■■ 0.00 3,600 3,700 3,600 5,000 18,500,000
19/06/2013 3,700 0.00 ■■ 0.00 3,700 3,700 3,700 6,600 24,420,000
18/06/2013 3,700 0.00 ■■ 0.00 3,700 3,700 3,700 100 370,000
17/06/2013 3,700 0.00 ■■ 0.00 3,700 3,700 3,700 4,000 14,800,000
14/06/2013 3,700 0.00 ■■ 0.00 3,700 3,700 3,700 5,600 20,720,000
13/06/2013 3,700 -0.10 ▼ -2.63 3,600 3,700 3,600 14,800 54,760,000
12/06/2013 3,800 0.00 ■■ 0.00 3,800 3,800 3,800 0 0
11/06/2013 3,800 0.10 ▲ 2.70 3,500 3,800 3,500 700 2,660,000
10/06/2013 3,700 0.00 ■■ 0.00 4,000 4,000 3,700 27,100 100,270,000
07/06/2013 3,700 -0.40 ▼ -9.76 3,800 3,800 3,700 2,000 7,400,000
06/06/2013 4,100 0.10 ▲ 2.50 4,100 4,100 4,100 100 410,000
05/06/2013 4,000 0.30 ▲ 8.11 4,000 4,000 3,800 15,000 60,000,000
04/06/2013 3,700 0.20 ▲ 5.71 3,600 3,800 3,600 18,000 66,600,000
03/06/2013 3,500 -0.10 ▼ -2.78 3,900 3,900 3,500 3,800 13,300,000
31/05/2013 3,600 -0.40 ▼ -10.00 4,000 4,000 3,600 1,900 6,840,000
30/05/2013 4,000 -0.40 ▼ -9.09 4,000 4,100 4,000 1,600 6,400,000
29/05/2013 4,400 0.40 ▲ 10.00 3,600 4,400 3,600 200 880,000
28/05/2013 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 0 0
27/05/2013 4,000 0.50 ▲ 14.29 4,000 4,000 4,000 2,300 9,200,000
24/05/2013 3,500 -0.30 ▼ -7.89 3,800 4,000 3,500 2,000 7,000,000
23/05/2013 3,800 0.20 ▲ 5.56 3,400 3,800 3,400 200 760,000
22/05/2013 3,600 0.00 ■■ 0.00 3,600 3,600 3,600 0 0
21/05/2013 3,600 0.10 ▲ 2.86 3,700 3,800 3,500 3,800 13,680,000
20/05/2013 3,500 -0.20 ▼ -5.41 3,500 3,500 3,500 100 350,000
17/05/2013 3,700 0.00 ■■ 0.00 3,700 3,700 3,700 0 0
16/05/2013 3,700 0.10 ▲ 2.78 3,700 3,700 3,700 200 740,000
15/05/2013 3,600 0.20 ▲ 5.88 3,600 3,600 3,600 200 720,000
14/05/2013 3,400 0.00 ■■ 0.00 3,700 3,700 3,200 3,600 12,240,000
13/05/2013 3,400 0.00 ■■ 0.00 3,700 3,700 3,400 200 680,000
10/05/2013 3,400 -0.20 ▼ -5.56 3,300 3,900 3,300 1,200 4,080,000
09/05/2013 3,600 -0.30 ▼ -7.69 3,600 3,600 3,600 200 720,000
08/05/2013 3,900 -0.30 ▼ -7.14 3,900 3,900 3,900 300 1,170,000
07/05/2013 4,200 -0.40 ▼ -8.70 4,200 4,200 4,200 400 1,680,000
06/05/2013 4,600 0.00 ■■ 0.00 4,600 4,600 4,600 0 0
03/05/2013 4,600 0.00 ■■ 0.00 4,600 4,600 4,600 0 0
02/05/2013 4,600 -0.10 ▼ -2.13 4,300 4,600 4,300 500 2,300,000
26/04/2013 4,700 -0.50 ▼ -9.62 4,700 4,700 4,700 200 940,000
25/04/2013 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 0 0
24/04/2013 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 0 0
23/04/2013 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 0 0
22/04/2013 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 0 0
18/04/2013 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 0 0
17/04/2013 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 0 0
16/04/2013 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 0 0
15/04/2013 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 0 0
12/04/2013 5,200 0.40 ▲ 8.33 4,900 5,200 4,900 300 1,560,000
11/04/2013 4,800 0.10 ▲ 2.13 4,700 4,800 4,700 200 960,000
10/04/2013 4,700 0.00 ■■ 0.00 4,700 4,700 4,700 0 0
09/04/2013 4,700 0.20 ▲ 4.44 4,200 4,700 4,100 10,600 49,820,000
08/04/2013 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 0 0
05/04/2013 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 0 0
04/04/2013 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 0 0
03/04/2013 4,500 -0.30 ▼ -6.25 4,500 4,700 4,500 3,700 16,650,000
02/04/2013 4,800 0.00 ■■ 0.00 4,800 4,800 4,800 0 0
01/04/2013 4,800 0.00 ■■ 0.00 4,800 4,800 4,800 0 0
29/03/2013 4,800 0.00 ■■ 0.00 4,800 4,800 4,800 0 0
28/03/2013 4,800 0.00 ■■ 0.00 4,800 4,800 4,800 0 0
27/03/2013 4,800 -0.50 ▼ -9.43 4,800 4,800 4,800 100 480,000
26/03/2013 5,300 -0.20 ▼ -3.64 5,000 5,300 5,000 600 3,180,000
25/03/2013 5,500 -0.50 ▼ -8.33 5,500 5,500 5,500 3,100 17,050,000
22/03/2013 6,000 0.50 ▲ 9.09 5,400 6,000 5,400 300 1,800,000
21/03/2013 5,500 0.50 ▲ 10.00 5,500 5,500 5,500 100 550,000
20/03/2013 5,000 0.00 ■■ 0.00 4,500 5,000 4,500 7,100 35,500,000
19/03/2013 5,000 -0.50 ▼ -9.09 5,000 5,000 5,000 4,200 21,000,000
18/03/2013 5,500 -0.60 ▼ -9.84 5,500 5,500 5,500 1,300 7,150,000
15/03/2013 6,100 -0.60 ▼ -8.96 6,100 6,100 6,100 100 610,000
14/03/2013 6,700 -0.70 ▼ -9.46 6,700 6,700 6,700 1,000 6,700,000
13/03/2013 7,400 0.00 ■■ 0.00 7,400 7,400 7,400 0 0
12/03/2013 7,400 -0.70 ▼ -8.64 7,400 7,400 7,400 100 740,000
11/03/2013 8,100 0.00 ■■ 0.00 8,100 8,100 8,100 0 0
08/03/2013 8,100 0.00 ■■ 0.00 8,100 8,100 8,100 0 0
07/03/2013 8,100 0.00 ■■ 0.00 8,100 8,100 8,100 0 0
06/03/2013 8,100 0.00 ■■ 0.00 8,100 8,100 8,100 0 0
05/03/2013 8,100 0.00 ■■ 0.00 8,100 8,100 8,100 0 0
04/03/2013 8,100 0.00 ■■ 0.00 8,100 8,100 8,100 0 0
01/03/2013 8,100 0.00 ■■ 0.00 8,100 8,100 8,100 0 0
28/02/2013 8,100 0.00 ■■ 0.00 8,100 8,100 8,100 0 0
27/02/2013 8,100 0.00 ■■ 0.00 8,100 8,100 8,100 0 0
26/02/2013 8,100 0.00 ■■ 0.00 8,100 8,100 8,100 0 0
25/02/2013 8,100 0.00 ■■ 0.00 8,100 8,100 8,100 0 0
22/02/2013 8,100 0.00 ■■ 0.00 8,100 8,100 8,100 0 0
21/02/2013 8,100 0.00 ■■ 0.00 8,100 8,100 8,100 0 0
20/02/2013 8,100 0.00 ■■ 0.00 8,100 8,100 8,100 0 0
19/02/2013 8,100 0.00 ■■ 0.00 8,100 8,100 8,100 0 0
18/02/2013 8,100 0.00 ■■ 0.00 8,100 8,100 8,100 0 0
08/02/2013 8,100 0.00 ■■ 0.00 8,100 8,100 8,100 0 0
07/02/2013 8,100 0.00 ■■ 0.00 8,100 8,100 8,100 0 0
06/02/2013 8,100 0.00 ■■ 0.00 8,100 8,100 8,100 0 0
05/02/2013 8,100 0.00 ■■ 0.00 8,100 8,100 8,100 0 0
04/02/2013 8,100 0.00 ■■ 0.00 8,100 8,100 8,100 0 0
01/02/2013 8,100 0.00 ■■ 0.00 8,100 8,100 8,100 0 0
31/01/2013 8,100 0.00 ■■ 0.00 8,100 8,100 8,100 0 0
30/01/2013 8,100 0.00 ■■ 0.00 8,100 8,100 8,100 0 0
29/01/2013 8,100 0.00 ■■ 0.00 8,100 8,100 8,100 0 0
28/01/2013 8,100 0.00 ■■ 0.00 8,100 8,100 8,100 0 0
25/01/2013 8,100 0.00 ■■ 0.00 8,100 8,100 8,100 0 0
24/01/2013 8,100 0.00 ■■ 0.00 8,100 8,100 8,100 0 0
23/01/2013 8,100 0.00 ■■ 0.00 8,100 8,100 8,100 0 0
22/01/2013 8,100 0.00 ■■ 0.00 8,100 8,100 8,100 0 0
21/01/2013 8,100 0.00 ■■ 0.00 8,100 8,100 8,100 0 0
18/01/2013 8,100 0.00 ■■ 0.00 8,100 8,100 8,100 0 0
17/01/2013 8,100 0.00 ■■ 0.00 8,100 8,100 8,100 0 0
16/01/2013 8,100 0.60 ▲ 8.00 8,100 8,100 8,100 100 810,000
15/01/2013 7,500 0.50 ▲ 7.14 7,500 7,500 7,500 100 750,000
14/01/2013 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 0 0
11/01/2013 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 0 0
10/01/2013 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 0 0
09/01/2013 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 0 0
08/01/2013 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 0 0
07/01/2013 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 0 0
04/01/2013 7,000 0.40 ▲ 6.06 7,000 7,000 7,000 100 700,000
03/01/2013 6,600 0.00 ■■ 0.00 6,600 6,600 6,600 0 0
02/01/2013 6,600 0.00 ■■ 0.00 6,600 6,600 6,600 0 0
28/12/2012 6,600 0.00 ■■ 0.00 6,600 6,600 6,600 0 0
27/12/2012 6,600 0.00 ■■ 0.00 6,600 6,600 6,600 0 0
26/12/2012 6,600 0.40 ▲ 6.45 6,600 6,600 6,600 100 660,000
25/12/2012 6,200 -0.40 ▼ -6.06 6,200 6,200 6,200 500 3,100,000
24/12/2012 6,600 -0.40 ▼ -5.71 6,600 6,600 6,600 100 660,000
21/12/2012 7,000 0.00 ■■ 0.00 6,600 7,000 6,600 200 1,400,000
20/12/2012 7,000 0.20 ▲ 2.94 7,000 7,000 7,000 100 700,000
19/12/2012 6,800 -0.50 ▼ -6.85 6,800 6,800 6,800 100 680,000
18/12/2012 7,300 0.00 ■■ 0.00 7,300 7,300 7,300 0 0
17/12/2012 7,300 0.00 ■■ 0.00 7,300 7,300 7,300 0 0
14/12/2012 7,300 0.00 ■■ 0.00 7,300 7,300 7,300 0 0
13/12/2012 7,300 0.00 ■■ 0.00 7,300 7,300 7,300 0 0
12/12/2012 7,300 0.20 ▲ 2.82 7,300 7,300 7,300 200 1,460,000
11/12/2012 7,100 0.00 ■■ 0.00 7,100 7,100 7,100 0 0
10/12/2012 7,100 -0.50 ▼ -6.58 7,100 7,100 7,100 200 1,420,000
07/12/2012 7,600 0.00 ■■ 0.00 7,600 7,600 7,600 0 0
06/12/2012 7,600 0.00 ■■ 0.00 7,600 7,600 7,600 0 0
05/12/2012 7,600 0.00 ■■ 0.00 7,600 7,600 7,600 0 0
04/12/2012 7,600 0.00 ■■ 0.00 7,600 7,600 7,600 0 0
03/12/2012 7,600 0.00 ■■ 0.00 7,600 7,600 7,600 0 0
30/11/2012 7,600 0.00 ■■ 0.00 7,600 7,600 7,600 0 0
29/11/2012 7,600 0.00 ■■ 0.00 7,600 7,600 7,600 0 0
28/11/2012 7,600 0.00 ■■ 0.00 7,600 7,600 7,600 0 0
27/11/2012 7,600 0.00 ■■ 0.00 7,600 7,600 7,600 0 0
26/11/2012 7,600 0.00 ■■ 0.00 7,600 7,600 7,600 0 0
23/11/2012 7,600 0.00 ■■ 0.00 7,600 7,600 7,600 0 0
22/11/2012 7,600 0.00 ■■ 0.00 7,600 7,600 7,600 0 0
21/11/2012 7,600 0.00 ■■ 0.00 7,600 7,600 7,600 0 0
20/11/2012 7,600 0.00 ■■ 0.00 7,600 7,600 7,600 0 0
19/11/2012 7,600 0.00 ■■ 0.00 7,600 7,600 7,600 0 0
16/11/2012 7,600 0.00 ■■ 0.00 7,600 7,600 7,600 0 0
15/11/2012 7,600 0.00 ■■ 0.00 7,600 7,600 7,600 0 0
14/11/2012 7,600 0.00 ■■ 0.00 7,600 7,600 7,600 0 0
13/11/2012 7,600 0.30 ▲ 4.11 7,500 7,700 7,400 4,100 31,160,000
12/11/2012 7,300 0.00 ■■ 0.00 7,300 7,300 7,300 2,900 21,170,000
09/11/2012 7,300 0.20 ▲ 2.82 7,200 7,400 7,100 10,500 76,650,000
08/11/2012 7,100 -0.10 ▼ -1.39 7,000 7,100 7,000 2,500 17,750,000
07/11/2012 7,200 0.20 ▲ 2.86 7,100 7,200 7,100 4,000 28,800,000
06/11/2012 7,000 -0.10 ▼ -1.41 6,900 7,000 6,900 4,200 29,400,000
05/11/2012 7,100 0.20 ▲ 2.90 7,000 7,100 6,900 4,500 31,950,000
02/11/2012 6,900 -0.20 ▼ -2.82 6,900 6,900 6,900 4,000 27,600,000
01/11/2012 7,100 0.10 ▲ 1.43 7,000 7,200 6,900 3,800 26,980,000
31/10/2012 7,000 -0.20 ▼ -2.78 7,000 7,000 6,900 2,500 17,500,000
30/10/2012 7,200 0.20 ▲ 2.86 7,000 7,200 6,800 4,800 34,560,000
29/10/2012 7,000 0.10 ▲ 1.45 6,900 7,000 6,800 2,500 17,500,000
26/10/2012 6,900 0.10 ▲ 1.47 6,800 6,900 6,700 6,300 43,470,000
25/10/2012 6,800 0.00 ■■ 0.00 6,800 6,900 6,700 8,100 55,080,000
24/10/2012 6,800 0.20 ▲ 3.03 6,500 6,900 6,400 8,100 55,080,000
23/10/2012 6,600 0.30 ▲ 4.76 6,300 6,600 6,300 6,900 45,540,000
22/10/2012 6,300 -0.40 ▼ -5.97 6,600 6,900 6,300 8,300 52,290,000
19/10/2012 6,700 0.10 ▲ 1.52 6,500 6,700 6,400 5,900 39,530,000
18/10/2012 6,600 0.30 ▲ 4.76 6,200 6,600 6,000 11,500 75,900,000
17/10/2012 6,300 0.40 ▲ 6.78 5,800 6,300 5,700 11,200 70,560,000
16/10/2012 5,900 0.20 ▲ 3.51 5,800 6,000 5,800 4,800 28,320,000
15/10/2012 5,700 -0.30 ▼ -5.00 6,000 6,300 5,700 4,200 23,940,000
12/10/2012 6,000 0.30 ▲ 5.26 5,800 6,000 5,800 15,700 94,200,000
11/10/2012 5,700 0.30 ▲ 5.56 5,400 5,700 5,300 10,400 59,280,000
10/10/2012 5,400 0.20 ▲ 3.85 5,300 5,400 5,300 2,700 14,580,000
09/10/2012 5,200 0.30 ▲ 6.12 5,100 5,200 4,900 6,400 33,280,000
08/10/2012 4,900 0.30 ▲ 6.52 4,900 4,900 4,800 1,600 7,840,000
05/10/2012 4,600 -0.20 ▼ -4.17 4,700 4,700 4,600 200 920,000
04/10/2012 4,800 0.00 ■■ 0.00 4,800 4,800 4,800 0 0
03/10/2012 4,800 0.20 ▲ 4.35 4,600 5,100 4,600 2,800 13,440,000
02/10/2012 4,600 -0.30 ▼ -6.12 5,100 5,200 4,600 700 3,220,000
01/10/2012 4,900 -0.30 ▼ -5.77 5,300 5,300 4,900 1,300 6,370,000
28/09/2012 5,200 -0.20 ▼ -3.70 5,400 5,700 5,200 700 3,640,000
27/09/2012 5,400 -0.20 ▼ -3.57 5,600 5,600 5,400 500 2,700,000
26/09/2012 5,600 0.00 ■■ 0.00 5,600 5,600 5,600 0 0
25/09/2012 5,600 -0.10 ▼ -1.75 5,600 5,700 5,600 1,300 7,280,000
24/09/2012 5,700 -0.10 ▼ -1.72 5,700 5,700 5,600 25,600 145,920,000
21/09/2012 5,800 0.00 ■■ 0.00 5,700 5,800 5,700 18,600 107,880,000
20/09/2012 5,800 0.00 ■■ 0.00 5,700 5,900 5,600 29,000 168,200,000
19/09/2012 5,800 -0.10 ▼ -1.69 5,800 5,800 5,700 31,500 182,700,000
18/09/2012 5,900 -0.10 ▼ -1.67 5,800 5,900 5,800 30,200 178,180,000
17/09/2012 6,000 -0.10 ▼ -1.64 5,900 6,000 5,900 28,700 172,200,000
14/09/2012 6,100 0.30 ▲ 5.17 5,700 6,100 5,600 33,800 206,180,000
13/09/2012 5,800 -0.10 ▼ -1.69 5,800 5,800 5,600 68,200 395,560,000
12/09/2012 5,900 0.20 ▲ 3.51 5,600 6,000 5,500 30,700 181,130,000
11/09/2012 5,700 0.10 ▲ 1.79 5,700 5,700 5,600 21,400 121,980,000
10/09/2012 5,600 -0.10 ▼ -1.75 5,800 5,800 5,600 22,900 128,240,000
07/09/2012 5,700 0.00 ■■ 0.00 5,800 5,800 5,700 4,500 25,650,000
06/09/2012 5,700 -0.30 ▼ -5.00 5,600 5,800 5,600 18,500 105,450,000
05/09/2012 6,000 0.30 ▲ 5.26 5,600 6,000 5,500 25,700 154,200,000
04/09/2012 5,700 0.00 ■■ 0.00 5,600 5,900 5,500 21,400 121,980,000
31/08/2012 5,700 -0.10 ▼ -1.72 5,800 6,000 5,500 20,900 119,130,000
30/08/2012 5,800 0.00 ■■ 0.00 5,800 6,100 5,700 19,500 113,100,000
29/08/2012 5,800 0.30 ▲ 5.45 5,800 5,800 5,800 10,100 58,580,000
28/08/2012 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 0 0
27/08/2012 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 0 0
24/08/2012 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 0 0
23/08/2012 5,500 -0.40 ▼ -6.78 5,700 5,700 5,500 1,800 9,900,000
22/08/2012 5,900 -0.30 ▼ -4.84 5,900 5,900 5,900 100 590,000
21/08/2012 6,200 -0.40 ▼ -6.06 6,600 6,600 6,200 700 4,340,000
20/08/2012 6,600 0.00 ■■ 0.00 6,600 6,600 6,600 0 0
17/08/2012 6,600 0.00 ■■ 0.00 6,600 6,600 6,600 0 0
16/08/2012 6,600 0.00 ■■ 0.00 6,600 6,600 6,600 0 0
15/08/2012 6,600 -0.30 ▼ -4.35 6,700 6,700 6,600 1,000 6,600,000
14/08/2012 6,900 -0.40 ▼ -5.48 6,900 6,900 6,900 100 690,000
13/08/2012 7,300 0.00 ■■ 0.00 7,300 7,300 7,300 0 0
10/08/2012 7,300 0.10 ▲ 1.39 7,300 7,300 7,300 1,200 8,760,000
09/08/2012 7,200 0.30 ▲ 4.35 7,200 7,200 7,200 1,000 7,200,000
08/08/2012 6,900 0.10 ▲ 1.47 7,000 7,000 6,400 800 5,520,000
07/08/2012 6,800 0.00 ■■ 0.00 6,800 6,800 6,800 0 0
06/08/2012 6,800 -0.10 ▼ -1.45 6,800 6,800 6,800 300 2,040,000
03/08/2012 6,900 0.10 ▲ 1.47 6,600 6,900 6,600 400 2,760,000
02/08/2012 6,800 0.00 ■■ 0.00 6,700 6,800 6,700 1,000 6,800,000
01/08/2012 6,800 -0.40 ▼ -5.56 6,800 6,800 6,800 1,000 6,800,000
31/07/2012 7,200 -0.40 ▼ -5.26 7,200 7,200 7,200 500 3,600,000
30/07/2012 7,600 0.20 ▲ 2.70 7,600 7,600 7,600 300 2,280,000
27/07/2012 7,400 -0.20 ▼ -2.63 7,400 8,000 7,400 600 4,440,000
26/07/2012 7,600 0.00 ■■ 0.00 7,600 7,600 7,600 200 1,520,000
25/07/2012 7,600 -0.30 ▼ -3.80 8,200 8,200 7,600 1,400 10,640,000
24/07/2012 7,900 -0.20 ▼ -2.47 7,900 7,900 7,900 200 1,580,000
23/07/2012 8,100 -0.10 ▼ -1.22 8,100 8,100 8,100 400 3,240,000
20/07/2012 8,200 -0.10 ▼ -1.20 7,800 8,200 7,800 5,600 45,920,000
19/07/2012 8,300 -0.10 ▼ -1.19 8,300 8,300 8,300 200 1,660,000
18/07/2012 8,400 0.20 ▲ 2.44 8,300 8,400 8,300 300 2,520,000
17/07/2012 8,200 0.00 ■■ 0.00 8,200 8,200 8,200 0 0
16/07/2012 8,200 -0.10 ▼ -1.20 8,200 8,200 8,200 500 4,100,000
13/07/2012 8,300 0.00 ■■ 0.00 7,900 8,300 7,800 4,300 35,690,000
12/07/2012 8,300 0.00 ■■ 0.00 8,300 8,300 8,300 0 0
11/07/2012 8,300 -0.10 ▼ -1.19 8,100 8,300 8,100 800 6,640,000
10/07/2012 8,400 0.30 ▲ 3.70 8,400 8,400 8,400 0 0
09/07/2012 8,100 -0.60 ▼ -6.90 8,100 8,400 8,100 1,200 9,720,000
06/07/2012 8,700 -0.60 ▼ -6.45 8,700 8,700 8,700 100 870,000
05/07/2012 9,300 -0.70 ▼ -7.00 9,300 9,300 9,300 100 930,000
04/07/2012 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 0 0
03/07/2012 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 0 0
02/07/2012 10,000 0.20 ▲ 2.04 10,000 10,000 10,000 0 0
29/06/2012 9,800 0.00 ■■ 0.00 9,800 10,000 9,800 10,400 101,920,000
28/06/2012 9,800 0.50 ▲ 5.38 8,700 9,800 8,700 126,800 1,242,640,000
27/06/2012 9,300 0.20 ▲ 2.20 9,100 9,300 8,500 37,300 346,890,000
26/06/2012 9,100 0.50 ▲ 5.81 8,900 9,200 8,000 13,500 122,850,000
25/06/2012 8,600 0.10 ▲ 1.18 8,100 8,900 8,000 31,300 269,180,000
22/06/2012 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 1,000 8,500,000
21/06/2012 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 1,400 11,900,000
20/06/2012 8,500 0.30 ▲ 3.66 8,400 8,500 8,400 5,200 44,200,000
19/06/2012 8,200 -0.40 ▼ -4.65 8,600 8,600 8,100 4,300 35,260,000
18/06/2012 8,600 0.10 ▲ 1.18 8,600 8,600 8,600 2,000 17,200,000
15/06/2012 8,500 0.20 ▲ 2.41 8,400 8,600 8,300 14,300 121,550,000
14/06/2012 8,300 0.50 ▲ 6.41 7,600 8,300 7,600 20,800 172,640,000
13/06/2012 7,800 -0.20 ▼ -2.50 8,000 8,300 7,800 17,100 133,380,000
12/06/2012 8,000 -0.10 ▼ -1.23 8,100 8,300 8,000 16,100 128,800,000
11/06/2012 8,100 -0.10 ▼ -1.22 7,800 8,100 7,800 4,400 35,640,000
08/06/2012 8,200 0.00 ■■ 0.00 8,400 8,400 8,000 2,000 16,400,000
07/06/2012 8,200 0.10 ▲ 1.23 8,000 8,400 8,000 27,900 228,780,000
06/06/2012 8,100 0.10 ▲ 1.25 8,300 8,400 8,100 20,400 165,240,000
05/06/2012 8,000 0.10 ▲ 1.27 7,900 8,400 7,900 11,200 89,600,000
04/06/2012 7,900 -0.10 ▼ -1.25 7,700 8,300 7,600 28,900 228,310,000
01/06/2012 8,000 -0.10 ▼ -1.23 7,900 8,400 7,900 7,400 59,200,000
31/05/2012 8,100 -0.30 ▼ -3.57 8,100 8,400 8,000 19,400 157,140,000
30/05/2012 8,400 0.60 ▲ 7.69 7,600 8,400 7,600 10,300 86,520,000
29/05/2012 7,800 -0.50 ▼ -6.02 8,300 8,300 7,800 48,100 375,180,000
28/05/2012 8,300 -0.20 ▼ -2.35 8,100 8,700 8,100 51,700 429,110,000
25/05/2012 8,500 0.40 ▲ 4.94 7,800 8,500 7,800 39,200 333,200,000
24/05/2012 8,100 0.30 ▲ 3.85 7,600 8,100 7,600 41,100 332,910,000
23/05/2012 7,800 -0.20 ▼ -2.50 7,600 8,100 7,600 51,300 400,140,000
22/05/2012 8,000 -0.20 ▼ -2.44 8,100 8,200 7,900 73,000 584,000,000
21/05/2012 8,200 0.40 ▲ 5.13 7,500 8,200 7,500 65,200 534,640,000
18/05/2012 7,800 0.00 ■■ 0.00 7,700 8,000 7,700 53,400 416,520,000
17/05/2012 7,800 0.00 ■■ 0.00 7,600 8,100 7,600 53,700 418,860,000
16/05/2012 7,800 0.10 ▲ 1.30 7,400 8,000 7,400 55,800 435,240,000
15/05/2012 7,700 -0.30 ▼ -3.75 8,000 8,100 7,600 52,500 404,250,000
14/05/2012 8,000 -0.50 ▼ -5.88 8,900 8,900 8,000 50,200 401,600,000
11/05/2012 8,500 -0.20 ▼ -2.30 8,400 8,900 8,400 55,600 472,600,000
10/05/2012 8,700 0.50 ▲ 6.10 8,500 8,800 8,500 33,000 287,100,000
09/05/2012 8,200 -0.60 ▼ -6.82 8,200 8,900 8,200 43,100 353,420,000
08/05/2012 8,800 -0.50 ▼ -5.38 8,800 9,400 8,800 61,000 536,800,000
07/05/2012 9,300 0.30 ▲ 3.33 8,900 9,300 8,500 44,900 417,570,000
04/05/2012 9,000 0.50 ▲ 5.88 8,400 9,000 8,300 43,700 393,300,000
03/05/2012 8,500 0.10 ▲ 1.19 8,300 8,500 8,100 38,100 323,850,000
02/05/2012 8,400 0.50 ▲ 6.33 7,600 8,400 7,600 53,000 445,200,000
27/04/2012 7,900 0.00 ■■ 0.00 7,500 8,100 7,500 56,200 443,980,000
26/04/2012 7,900 -0.10 ▼ -1.25 7,800 8,000 7,800 35,300 278,870,000
25/04/2012 8,000 0.10 ▲ 1.27 7,700 8,300 7,700 35,000 280,000,000
24/04/2012 7,900 0.10 ▲ 1.28 7,400 7,900 7,400 21,700 171,430,000
23/04/2012 7,800 -0.20 ▼ -2.50 7,900 7,900 7,500 24,900 194,220,000
20/04/2012 8,000 0.20 ▲ 2.56 7,600 8,000 7,600 35,800 286,400,000
19/04/2012 7,800 -0.40 ▼ -4.88 8,200 8,200 7,800 66,800 521,040,000
18/04/2012 8,200 0.00 ■■ 0.00 8,000 8,200 8,000 32,800 268,960,000
17/04/2012 8,200 0.00 ■■ 0.00 8,100 8,300 7,900 41,500 340,300,000
16/04/2012 8,200 0.00 ■■ 0.00 7,800 8,300 7,800 11,000 90,200,000
13/04/2012 8,200 0.10 ▲ 1.23 7,700 8,300 7,700 8,800 72,160,000
12/04/2012 8,100 0.40 ▲ 5.19 7,900 8,100 7,900 30,600 247,860,000
11/04/2012 7,700 0.30 ▲ 4.05 7,400 7,700 7,300 78,000 600,600,000
10/04/2012 7,400 -0.20 ▼ -2.63 7,300 7,600 7,200 9,300 68,820,000
09/04/2012 7,600 -0.10 ▼ -1.30 7,300 7,700 7,300 53,400 405,840,000
06/04/2012 7,700 0.10 ▲ 1.32 7,800 7,900 7,200 35,700 274,890,000
05/04/2012 7,600 -0.20 ▼ -2.56 7,900 7,900 7,300 35,800 272,080,000
04/04/2012 7,800 0.00 ■■ 0.00 7,600 8,000 7,600 35,100 273,780,000
03/04/2012 7,800 -0.20 ▼ -2.50 7,600 8,100 7,600 26,700 208,260,000
30/03/2012 8,000 0.00 ■■ 0.00 7,700 8,100 7,700 10,700 85,600,000
29/03/2012 8,000 -0.20 ▼ -2.44 8,200 8,200 7,700 53,500 428,000,000
28/03/2012 8,200 0.30 ▲ 3.80 8,300 8,300 7,500 68,000 557,600,000
27/03/2012 7,900 -0.40 ▼ -4.82 8,200 8,200 7,900 51,600 407,640,000
26/03/2012 8,300 0.30 ▲ 3.75 8,400 8,400 8,100 50,700 420,810,000
23/03/2012 8,000 0.10 ▲ 1.27 8,200 8,200 8,000 20,600 164,800,000
22/03/2012 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 23,900 188,810,000
21/03/2012 7,900 0.20 ▲ 2.60 7,800 8,000 7,700 33,400 263,860,000
20/03/2012 7,700 0.10 ▲ 1.32 7,800 7,800 7,500 54,700 421,190,000
19/03/2012 7,600 0.20 ▲ 2.70 7,700 7,700 7,500 42,800 325,280,000
16/03/2012 7,400 -0.50 ▼ -6.33 8,000 8,000 7,400 58,600 433,640,000
15/03/2012 7,900 0.30 ▲ 3.95 7,900 7,900 7,500 60,200 475,580,000
14/03/2012 7,600 -0.20 ▼ -2.56 8,000 8,000 7,600 53,400 405,840,000
13/03/2012 7,800 0.30 ▲ 4.00 7,800 7,800 7,700 58,100 453,180,000
12/03/2012 7,500 0.00 ■■ 0.00 7,700 7,700 7,500 6,600 49,500,000
09/03/2012 7,500 -0.10 ▼ -1.32 8,100 8,100 7,500 14,600 109,500,000
08/03/2012 7,600 -0.10 ▼ -1.30 8,100 8,100 7,600 25,900 196,840,000
07/03/2012 7,700 -0.30 ▼ -3.75 8,300 8,300 7,600 14,300 110,110,000
06/03/2012 8,000 -0.20 ▼ -2.44 8,200 8,200 7,800 2,100 16,800,000
05/03/2012 8,200 0.50 ▲ 6.49 7,900 8,200 7,900 20,700 169,740,000
02/03/2012 7,700 0.10 ▲ 1.32 7,700 7,700 7,600 10,300 79,310,000
01/03/2012 7,600 0.30 ▲ 4.11 7,200 7,700 7,200 11,100 84,360,000
29/02/2012 7,300 -0.30 ▼ -3.95 7,500 7,500 7,300 16,200 118,260,000
28/02/2012 7,600 -0.10 ▼ -1.30 7,900 7,900 7,400 13,000 98,800,000
27/02/2012 7,700 0.50 ▲ 6.94 7,600 7,700 7,300 31,000 238,700,000
24/02/2012 7,200 0.00 ■■ 0.00 7,200 7,500 7,200 9,600 69,120,000
23/02/2012 7,200 0.10 ▲ 1.41 6,600 7,200 6,600 18,100 130,320,000
22/02/2012 7,100 0.20 ▲ 2.90 6,800 7,100 6,800 3,600 25,560,000
21/02/2012 6,900 -0.30 ▼ -4.17 7,100 7,400 6,800 7,400 51,060,000
20/02/2012 7,200 0.40 ▲ 5.88 7,200 7,200 6,900 22,900 164,880,000
17/02/2012 6,800 0.30 ▲ 4.62 6,800 6,800 6,800 2,400 16,320,000
16/02/2012 6,500 0.30 ▲ 4.84 6,300 6,500 6,300 2,800 18,200,000
15/02/2012 6,200 0.00 ■■ 0.00 6,200 6,500 6,000 7,200 44,640,000
14/02/2012 6,200 -0.30 ▼ -4.62 6,600 6,700 6,200 2,900 17,980,000
13/02/2012 6,500 -0.30 ▼ -4.41 6,600 6,600 6,500 2,700 17,550,000
10/02/2012 6,800 -0.40 ▼ -5.56 6,900 6,900 6,800 1,200 8,160,000
09/02/2012 7,200 -0.10 ▼ -1.37 7,500 7,600 6,900 6,800 48,960,000
08/02/2012 7,300 0.30 ▲ 4.29 7,100 7,300 7,100 5,200 37,960,000
07/02/2012 7,000 0.10 ▲ 1.45 7,200 7,200 6,900 3,100 21,700,000
06/02/2012 6,900 -0.20 ▼ -2.82 7,300 7,400 6,900 7,100 48,990,000
03/02/2012 7,100 -0.50 ▼ -6.58 7,600 7,700 7,100 9,000 63,900,000
02/02/2012 7,600 0.20 ▲ 2.70 7,600 7,800 7,500 17,700 134,520,000
01/02/2012 7,400 -0.20 ▼ -2.63 7,400 8,300 7,400 23,000 170,200,000
31/01/2012 7,600 0.00 ■■ 0.00 7,600 8,100 7,600 5,400 41,040,000
30/01/2012 7,600 -0.10 ▼ -1.30 8,100 8,100 7,600 15,100 114,760,000
20/01/2012 7,700 -0.10 ▼ -1.28 7,600 8,300 7,600 37,400 287,980,000
19/01/2012 7,800 -0.50 ▼ -6.02 7,800 7,800 7,800 20,300 158,340,000
18/01/2012 8,300 -0.60 ▼ -6.74 8,300 8,300 8,300 4,600 38,180,000
17/01/2012 8,900 -0.60 ▼ -6.32 8,900 8,900 8,900 1,000 8,900,000
16/01/2012 9,500 -0.70 ▼ -6.86 9,500 9,500 9,500 1,500 14,250,000
13/01/2012 10,200 -0.70 ▼ -6.42 10,200 10,200 10,200 100 1,020,000
12/01/2012 10,900 -0.80 ▼ -6.84 10,900 10,900 10,900 100 1,090,000
11/01/2012 11,700 -0.80 ▼ -6.40 11,700 11,700 11,700 100 1,170,000
10/01/2012 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 0 0
09/01/2012 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 0 0
06/01/2012 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 0 0
05/01/2012 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 0 0
04/01/2012 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 0 0
03/01/2012 12,500 0.30 ▲ 2.46 12,500 12,500 12,500 0 0
30/12/2011 12,200 0.80 ▲ 7.02 11,700 12,800 11,700 31,900 389,180,000
29/12/2011 11,400 -0.90 ▼ -7.32 12,200 12,700 11,400 31,200 355,680,000
28/12/2011 12,300 1.30 ▲ 11.82 11,500 12,400 11,300 101,600 1,249,680,000
27/12/2011 11,000 0.40 ▲ 3.77 11,800 12,500 11,000 27,000 297,000,000
26/12/2011 10,600 0.60 ▲ 6.00 11,500 12,000 10,600 90,100 955,060,000
23/12/2011 10,000 0.60 ▲ 6.38 10,000 11,400 10,000 55,900 559,000,000
22/12/2011 9,400 0.30 ▲ 3.30 9,400 10,800 9,400 42,500 399,500,000
21/12/2011 9,100 -0.10 ▼ -1.09 9,100 10,300 9,100 167,900 1,527,890,000
20/12/2011 9,200 -0.20 ▼ -2.13 9,300 9,900 9,200 5,900 54,280,000
19/12/2011 9,400 0.20 ▲ 2.17 9,500 9,900 9,100 55,200 518,880,000
16/12/2011 9,200 0.10 ▲ 1.10 9,000 9,700 9,000 88,600 815,120,000
15/12/2011 9,100 0.70 ▲ 8.33 8,800 9,500 8,500 90,200 820,820,000
14/12/2011 8,400 -0.10 ▼ -1.18 8,200 8,900 8,200 96,000 806,400,000
13/12/2011 8,500 0.20 ▲ 2.41 8,300 8,600 7,900 106,600 906,100,000
12/12/2011 8,300 0.30 ▲ 3.75 8,700 8,700 8,300 53,600 444,880,000
09/12/2011 8,000 -0.60 ▼ -6.98 8,600 8,600 8,000 60,200 481,600,000
08/12/2011 8,600 0.10 ▲ 1.18 8,300 8,800 8,300 43,700 375,820,000
07/12/2011 8,500 -0.10 ▼ -1.16 9,000 9,000 8,400 41,800 355,300,000
06/12/2011 8,600 -0.40 ▼ -4.44 9,200 9,200 8,600 52,000 447,200,000
05/12/2011 9,000 0.30 ▲ 3.45 8,900 9,200 8,100 56,800 511,200,000
02/12/2011 8,700 0.30 ▲ 3.57 8,900 8,900 8,600 48,300 420,210,000
01/12/2011 8,400 -0.30 ▼ -3.45 9,100 9,100 8,400 37,800 317,520,000
30/11/2011 8,700 0.00 ■■ 0.00 9,200 9,200 8,700 48,600 422,820,000
29/11/2011 8,700 0.00 ■■ 0.00 9,300 9,300 8,700 46,400 403,680,000
28/11/2011 8,700 -0.30 ▼ -3.33 9,400 9,400 8,700 49,500 430,650,000
25/11/2011 9,000 -0.50 ▼ -5.26 9,400 9,400 9,000 29,800 268,200,000
24/11/2011 9,500 -0.10 ▼ -1.04 9,700 9,700 9,500 20,700 196,650,000
23/11/2011 9,600 0.10 ▲ 1.05 10,100 10,100 9,600 60,600 581,760,000
22/11/2011 9,500 -0.30 ▼ -3.06 9,300 9,700 9,300 61,000 579,500,000
21/11/2011 9,800 0.50 ▲ 5.38 10,000 10,000 9,800 23,700 232,260,000
18/11/2011 9,300 -0.10 ▼ -1.06 9,900 9,900 9,300 26,500 246,450,000
17/11/2011 9,400 -0.40 ▼ -4.08 10,700 10,700 9,400 55,000 517,000,000
16/11/2011 9,800 -0.10 ▼ -1.01 10,500 10,500 9,800 60,500 592,900,000
15/11/2011 9,900 -0.10 ▼ -1.00 10,400 10,400 9,900 66,500 658,350,000
14/11/2011 10,000 0.10 ▲ 1.01 10,300 10,300 9,900 66,300 663,000,000
11/11/2011 9,900 0.10 ▲ 1.02 10,400 10,400 9,800 68,700 680,130,000
10/11/2011 9,800 -0.10 ▼ -1.01 10,300 10,300 9,800 51,600 505,680,000
09/11/2011 9,900 0.30 ▲ 3.12 10,400 10,400 9,800 52,200 516,780,000
08/11/2011 9,600 -0.20 ▼ -2.04 10,500 10,500 9,500 52,200 501,120,000
07/11/2011 9,800 -0.20 ▼ -2.00 10,100 10,100 9,800 51,900 508,620,000
04/11/2011 10,000 -0.10 ▼ -0.99 10,300 10,300 10,000 51,200 512,000,000
03/11/2011 10,100 -0.10 ▼ -0.98 10,400 10,400 10,100 51,200 517,120,000
02/11/2011 10,200 -0.20 ▼ -1.92 10,400 10,400 9,900 51,300 523,260,000
01/11/2011 10,400 -0.20 ▼ -1.89 10,900 10,900 10,400 52,100 541,840,000
31/10/2011 10,600 0.00 ■■ 0.00 11,000 11,000 10,600 53,600 568,160,000
28/10/2011 10,600 0.10 ▲ 0.95 10,900 10,900 10,600 51,400 544,840,000
27/10/2011 10,500 0.00 ■■ 0.00 11,100 11,100 10,000 50,200 527,100,000
26/10/2011 10,500 -0.30 ▼ -2.78 10,800 10,800 10,200 52,500 551,250,000
25/10/2011 10,800 0.10 ▲ 0.93 11,200 11,200 10,800 50,400 544,320,000
24/10/2011 10,700 0.30 ▲ 2.88 11,100 11,100 10,700 54,400 582,080,000
21/10/2011 10,400 -0.10 ▼ -0.95 10,700 10,700 10,400 52,900 550,160,000
20/10/2011 10,500 0.00 ■■ 0.00 11,300 11,300 10,500 50,900 534,450,000
19/10/2011 10,500 -0.60 ▼ -5.41 11,000 11,000 10,400 44,100 463,050,000
18/10/2011 11,100 -0.10 ▼ -0.89 11,200 11,200 11,000 51,500 571,650,000
17/10/2011 11,200 0.50 ▲ 4.67 11,400 11,400 11,100 52,300 585,760,000
14/10/2011 10,700 0.00 ■■ 0.00 11,400 11,400 10,300 51,400 549,980,000
13/10/2011 10,700 -0.30 ▼ -2.73 11,100 11,100 10,700 56,300 602,410,000
12/10/2011 11,000 -0.20 ▼ -1.79 11,300 11,300 10,900 51,400 565,400,000
11/10/2011 11,200 -0.10 ▼ -0.88 11,400 11,400 11,100 51,700 579,040,000
10/10/2011 11,300 0.60 ▲ 5.61 11,600 11,600 10,800 52,400 592,120,000
07/10/2011 10,700 -0.10 ▼ -0.93 11,400 11,400 10,700 53,700 574,590,000
06/10/2011 10,800 0.30 ▲ 2.86 10,700 10,800 10,700 52,200 563,760,000
05/10/2011 10,500 -0.20 ▼ -1.87 10,200 10,900 10,200 59,000 619,500,000
04/10/2011 10,700 0.10 ▲ 0.94 10,100 11,500 10,100 59,500 636,650,000
03/10/2011 10,600 -0.10 ▼ -0.93 10,500 11,000 10,500 55,900 592,540,000
30/09/2011 10,700 -0.20 ▼ -1.83 10,900 10,900 10,700 53,200 569,240,000
29/09/2011 10,900 -0.30 ▼ -2.68 11,000 11,100 10,900 47,700 519,930,000
28/09/2011 11,200 0.50 ▲ 4.67 11,000 11,400 10,600 50,100 561,120,000
27/09/2011 10,700 -0.40 ▼ -3.60 11,200 11,200 10,700 70,300 752,210,000
26/09/2011 11,100 -0.30 ▼ -2.63 11,500 11,500 11,100 53,100 589,410,000
23/09/2011 11,400 -0.30 ▼ -2.56 11,600 11,600 10,900 40,500 461,700,000
22/09/2011 11,700 0.00 ■■ 0.00 11,900 11,900 11,600 30,700 359,190,000
21/09/2011 11,700 0.70 ▲ 6.36 12,000 12,000 10,800 37,400 437,580,000
20/09/2011 11,000 -0.80 ▼ -6.78 11,900 11,900 11,000 62,800 690,800,000
19/09/2011 11,800 0.10 ▲ 0.85 12,200 12,200 11,700 51,600 608,880,000
16/09/2011 11,700 -0.50 ▼ -4.10 12,700 12,700 11,700 23,300 272,610,000
15/09/2011 12,200 0.10 ▲ 0.83 12,700 12,700 12,200 32,200 392,840,000
14/09/2011 12,100 -1.10 ▼ -8.33 13,200 13,400 12,000 39,600 479,160,000
13/09/2011 13,200 0.70 ▲ 5.60 12,900 13,200 12,600 82,300 1,086,360,000
12/09/2011 12,500 1.10 ▲ 9.65 12,300 12,500 12,100 66,100 826,250,000
09/09/2011 11,400 -0.50 ▼ -4.20 12,400 12,400 11,400 20,600 234,840,000
08/09/2011 11,900 0.60 ▲ 5.31 11,700 11,900 10,600 88,900 1,057,910,000
07/09/2011 11,300 0.80 ▲ 7.62 11,100 11,300 11,100 65,000 734,500,000
06/09/2011 10,500 -0.50 ▼ -4.55 10,600 10,700 10,500 53,000 556,500,000
05/09/2011 11,000 0.10 ▲ 0.92 11,200 11,200 10,600 64,600 710,600,000
01/09/2011 10,900 0.40 ▲ 3.81 10,900 10,900 10,600 58,100 633,290,000
31/08/2011 10,500 0.50 ▲ 5.00 10,200 10,500 10,000 37,400 392,700,000
30/08/2011 10,000 0.40 ▲ 4.17 10,000 10,000 9,600 51,300 513,000,000
29/08/2011 9,600 0.50 ▲ 5.49 9,100 9,600 9,100 59,600 572,160,000
26/08/2011 9,100 -0.20 ▼ -2.15 9,000 9,200 9,000 48,900 444,990,000
25/08/2011 9,300 0.20 ▲ 2.20 9,400 9,400 8,700 51,100 475,230,000
24/08/2011 9,100 -0.40 ▼ -4.21 9,000 9,400 9,000 50,900 463,190,000
23/08/2011 9,500 0.20 ▲ 2.15 9,400 9,600 9,400 56,500 536,750,000
22/08/2011 9,300 0.00 ■■ 0.00 9,000 9,700 9,000 70,100 651,930,000
19/08/2011 9,300 0.10 ▲ 1.09 9,000 9,500 8,700 62,500 581,250,000
18/08/2011 9,200 -0.20 ▼ -2.13 9,300 9,400 9,200 60,200 553,840,000
17/08/2011 9,400 0.50 ▲ 5.62 9,100 9,400 9,000 39,800 374,120,000
16/08/2011 8,900 -0.20 ▼ -2.20 9,000 9,200 8,900 44,200 393,380,000
15/08/2011 9,100 0.10 ▲ 1.11 9,000 9,300 8,700 51,700 470,470,000
12/08/2011 9,000 -0.10 ▼ -1.10 9,000 9,300 9,000 44,600 401,400,000
11/08/2011 9,100 0.00 ■■ 0.00 9,000 9,300 9,000 52,800 480,480,000
10/08/2011 9,100 0.40 ▲ 4.60 9,000 9,400 8,600 51,100 465,010,000
09/08/2011 8,700 -0.30 ▼ -3.33 9,000 9,400 8,700 41,500 361,050,000
08/08/2011 9,000 -0.10 ▼ -1.10 9,000 9,400 9,000 39,700 357,300,000
05/08/2011 9,100 -0.50 ▼ -5.21 9,300 9,600 9,100 51,100 465,010,000
04/08/2011 9,600 0.50 ▲ 5.49 8,900 9,600 8,900 53,500 513,600,000
03/08/2011 9,100 -0.10 ▼ -1.09 8,800 9,400 8,800 51,200 465,920,000
02/08/2011 9,200 -0.10 ▼ -1.08 9,100 9,400 9,000 51,600 474,720,000
01/08/2011 9,300 0.10 ▲ 1.09 9,300 9,600 9,300 50,600 470,580,000
29/07/2011 9,200 -0.10 ▼ -1.08 9,200 9,200 9,100 60,300 554,760,000
28/07/2011 9,300 0.30 ▲ 3.33 9,000 9,300 9,000 48,800 453,840,000
27/07/2011 9,000 -0.10 ▼ -1.10 8,900 9,300 8,900 44,600 401,400,000
26/07/2011 9,100 0.20 ▲ 2.25 8,600 9,500 8,600 50,800 462,280,000
25/07/2011 8,900 0.10 ▲ 1.14 8,700 9,400 8,500 44,800 398,720,000
22/07/2011 8,800 -0.20 ▼ -2.22 8,700 9,300 8,600 44,100 388,080,000
21/07/2011 9,000 -0.50 ▼ -5.26 9,000 9,400 8,700 41,100 369,900,000
20/07/2011 9,500 0.00 ■■ 0.00 8,900 9,500 8,900 33,700 320,150,000
19/07/2011 9,500 -0.70 ▼ -6.86 9,700 9,700 9,500 4,300 40,850,000
18/07/2011 10,200 -0.70 ▼ -6.42 10,200 10,200 10,200 12,000 122,400,000
15/07/2011 10,900 -0.80 ▼ -6.84 11,000 11,000 10,900 1,700 18,530,000
14/07/2011 11,700 -0.80 ▼ -6.40 13,000 13,000 11,700 4,100 47,970,000
13/07/2011 12,500 -0.90 ▼ -6.72 12,800 12,800 12,500 7,000 87,500,000
12/07/2011 13,400 0.00 ■■ 0.00 12,500 13,400 12,500 23,200 310,880,000
11/07/2011 13,400 -0.80 ▼ -5.63 13,400 13,400 13,400 300 4,020,000
08/07/2011 14,200 -1.00 ▼ -6.58 14,200 14,200 14,200 100 1,420,000
07/07/2011 15,200 0.00 ■■ 0.00 15,200 15,200 15,200 0 0
06/07/2011 15,200 0.00 ■■ 0.00 15,200 15,200 15,200 0 0
05/07/2011 15,200 0.90 ▲ 6.29 15,200 15,200 15,200 100 1,520,000
04/07/2011 14,300 0.00 ■■ 0.00 14,300 14,300 14,300 0 0
01/07/2011 14,300 -1.00 ▼ -6.54 14,300 14,300 14,300 700 10,010,000
30/06/2011 15,300 0.40 ▲ 2.68 14,300 15,600 14,300 31,600 483,480,000
29/06/2011 14,900 -0.30 ▼ -1.97 14,700 15,100 14,700 21,400 318,860,000
28/06/2011 15,200 -0.40 ▼ -2.56 15,000 15,700 15,000 20,600 313,120,000
27/06/2011 15,600 0.80 ▲ 5.41 14,900 15,900 14,900 20,700 322,920,000
24/06/2011 14,800 -0.40 ▼ -2.63 14,800 16,400 14,800 30,900 457,320,000
23/06/2011 15,200 -0.50 ▼ -3.18 15,000 15,600 15,000 23,300 354,160,000
22/06/2011 15,700 0.70 ▲ 4.67 14,400 16,100 14,400 21,900 343,830,000
21/06/2011 15,000 0.20 ▲ 1.35 14,400 15,400 14,400 26,200 393,000,000
20/06/2011 14,800 -0.70 ▼ -4.52 15,000 15,800 14,700 26,300 389,240,000
17/06/2011 15,500 -0.50 ▼ -3.12 15,700 16,300 15,500 24,300 376,650,000
16/06/2011 16,000 0.00 ■■ 0.00 15,400 16,600 15,400 20,900 334,400,000
15/06/2011 16,000 -0.40 ▼ -2.44 15,200 16,500 15,200 21,600 345,600,000
14/06/2011 16,400 0.40 ▲ 2.50 15,100 16,900 15,100 30,500 500,200,000
13/06/2011 16,000 -0.10 ▼ -0.62 15,300 17,000 15,300 22,600 361,600,000
10/06/2011 16,100 1.10 ▲ 7.33 15,400 16,400 15,400 25,200 405,720,000
09/06/2011 15,000 -0.50 ▼ -3.23 15,500 15,500 15,000 21,000 315,000,000
08/06/2011 15,500 0.00 ■■ 0.00 15,100 15,700 15,100 20,500 317,750,000
07/06/2011 15,500 0.10 ▲ 0.65 14,700 15,500 14,700 21,200 328,600,000
06/06/2011 15,400 -0.60 ▼ -3.75 15,000 15,900 14,900 20,600 317,240,000
03/06/2011 16,000 0.60 ▲ 3.90 16,000 16,000 16,000 200 3,200,000
02/06/2011 15,400 0.20 ▲ 1.32 14,100 15,700 14,100 16,200 249,480,000
01/06/2011 15,200 -0.20 ▼ -1.30 15,300 15,800 14,600 15,900 241,680,000
31/05/2011 15,400 -1.10 ▼ -6.67 15,300 16,200 15,200 7,000 107,800,000
30/05/2011 16,500 0.00 ■■ 0.00 16,100 16,900 15,400 26,200 432,300,000
27/05/2011 16,500 0.30 ▲ 1.85 15,800 16,500 15,800 20,200 333,300,000
26/05/2011 16,200 1.70 ▲ 11.72 14,300 16,200 14,300 16,800 272,160,000
25/05/2011 14,500 -0.50 ▼ -3.33 14,500 15,900 14,500 8,700 126,150,000
24/05/2011 15,000 -0.30 ▼ -1.96 16,000 16,000 15,000 7,200 108,000,000
23/05/2011 15,300 0.20 ▲ 1.32 15,500 16,800 15,200 7,100 108,630,000
20/05/2011 15,100 -0.90 ▼ -5.62 16,000 16,900 15,100 22,500 339,750,000
19/05/2011 16,000 -0.40 ▼ -2.44 16,000 16,300 15,700 16,100 257,600,000
18/05/2011 16,400 -0.40 ▼ -2.38 16,500 17,000 16,000 23,100 378,840,000
17/05/2011 16,800 -0.60 ▼ -3.45 18,300 18,300 16,800 16,300 273,840,000
16/05/2011 17,400 -1.30 ▼ -6.95 17,800 18,500 17,400 17,600 306,240,000
13/05/2011 18,700 0.10 ▲ 0.54 17,800 18,900 17,800 12,500 233,750,000
12/05/2011 18,600 -0.20 ▼ -1.06 19,400 19,400 17,900 11,000 204,600,000
11/05/2011 18,800 -0.80 ▼ -4.08 19,000 19,000 18,600 10,500 197,400,000
10/05/2011 19,600 0.10 ▲ 0.51 19,100 19,900 19,000 20,400 399,840,000
09/05/2011 19,500 0.30 ▲ 1.56 19,300 19,700 19,000 13,700 267,150,000
06/05/2011 19,200 0.10 ▲ 0.52 20,900 20,900 19,200 20,600 395,520,000
05/05/2011 19,100 -0.70 ▼ -3.54 20,500 20,500 19,100 5,200 99,320,000
04/05/2011 19,800 -0.10 ▼ -0.50 19,900 20,000 19,800 10,400 205,920,000
29/04/2011 19,900 1.10 ▲ 5.85 17,800 20,000 17,800 36,800 732,320,000
28/04/2011 18,800 -0.70 ▼ -3.59 18,400 19,500 18,400 20,400 383,520,000
27/04/2011 19,500 -0.50 ▼ -2.50 20,300 20,300 19,000 23,200 452,400,000
26/04/2011 20,000 -0.40 ▼ -1.96 21,100 21,100 19,300 19,000 380,000,000
25/04/2011 20,400 0.90 ▲ 4.62 20,800 20,900 19,600 30,600 624,240,000
22/04/2011 19,500 0.70 ▲ 3.72 20,700 20,700 18,900 27,200 530,400,000
21/04/2011 18,800 -0.80 ▼ -4.08 20,000 20,000 18,800 20,000 376,000,000
20/04/2011 19,600 1.20 ▲ 6.52 17,700 19,700 17,400 59,900 1,174,040,000
19/04/2011 18,400 -0.40 ▼ -2.13 19,000 19,400 18,100 27,900 513,360,000
18/04/2011 18,800 -1.20 ▼ -6.00 19,900 19,900 18,800 33,800 635,440,000
15/04/2011 20,000 -0.80 ▼ -3.85 20,400 20,400 19,800 21,700 434,000,000
14/04/2011 20,800 -0.40 ▼ -1.89 21,000 21,000 20,600 31,700 659,360,000
13/04/2011 21,200 -2.40 ▼ -10.17 22,900 22,900 21,000 28,900 612,680,000
08/04/2011 23,600 -0.50 ▼ -2.07 24,100 24,200 23,400 25,100 592,360,000
07/04/2011 24,100 -0.10 ▼ -0.41 24,500 24,900 23,800 46,300 1,115,830,000
06/04/2011 24,200 0.80 ▲ 3.42 23,800 24,300 23,400 75,000 1,815,000,000
05/04/2011 23,400 -0.50 ▼ -2.09 24,200 24,200 23,400 32,800 767,520,000
04/04/2011 23,900 -0.50 ▼ -2.05 25,200 25,200 23,500 26,700 638,130,000
01/04/2011 24,400 -0.50 ▼ -2.01 25,200 25,200 23,900 22,800 556,320,000
31/03/2011 24,900 0.40 ▲ 1.63 25,400 25,400 24,900 30,300 754,470,000
30/03/2011 24,500 0.30 ▲ 1.24 25,100 25,100 24,000 30,700 752,150,000
29/03/2011 24,200 -0.30 ▼ -1.22 25,400 25,400 24,100 27,400 663,080,000
28/03/2011 24,500 -1.10 ▼ -4.30 25,900 25,900 24,300 31,600 774,200,000
25/03/2011 25,600 -0.40 ▼ -1.54 26,900 26,900 24,900 37,800 967,680,000
24/03/2011 26,000 0.40 ▲ 1.56 26,800 26,800 25,200 33,500 871,000,000
23/03/2011 25,600 -0.40 ▼ -1.54 25,800 25,800 25,000 13,600 348,160,000
22/03/2011 26,000 0.40 ▲ 1.56 26,600 26,600 25,000 32,900 855,400,000
21/03/2011 25,600 -0.80 ▼ -3.03 27,600 27,600 25,600 39,400 1,008,640,000
18/03/2011 26,400 -0.80 ▼ -2.94 28,300 28,300 26,100 71,200 1,879,680,000
17/03/2011 27,200 0.30 ▲ 1.12 28,100 28,100 26,900 30,800 837,760,000
16/03/2011 26,900 -1.70 ▼ -5.94 29,300 29,300 26,900 16,300 438,470,000
15/03/2011 28,600 1.30 ▲ 4.76 28,900 28,900 28,600 16,600 474,760,000
14/03/2011 27,300 -0.30 ▼ -1.09 28,900 29,000 25,600 25,600 698,880,000
11/03/2011 27,600 1.30 ▲ 4.94 28,000 28,000 26,400 56,000 1,545,600,000
10/03/2011 26,300 -0.10 ▼ -0.38 26,300 26,400 26,000 65,400 1,720,020,000
09/03/2011 26,400 0.10 ▲ 0.38 25,100 27,000 24,900 19,500 514,800,000
08/03/2011 26,300 0.00 ■■ 0.00 26,900 26,900 26,300 50,800 1,336,040,000
07/03/2011 26,300 0.80 ▲ 3.14 25,500 26,700 25,300 63,200 1,662,160,000
04/03/2011 25,500 1.20 ▲ 4.94 24,300 25,900 24,100 47,200 1,203,600,000
03/03/2011 24,300 0.40 ▲ 1.67 24,400 24,400 23,000 32,400 787,320,000
02/03/2011 23,900 -0.10 ▼ -0.42 23,700 24,900 22,300 60,700 1,450,730,000
01/03/2011 24,000 -0.10 ▼ -0.41 24,800 24,800 23,200 35,300 847,200,000
28/02/2011 24,100 0.40 ▲ 1.69 25,700 25,700 23,400 20,100 484,410,000
25/02/2011 23,700 -0.20 ▼ -0.84 24,700 24,700 23,400 17,000 402,900,000
24/02/2011 23,900 -0.60 ▼ -2.45 25,400 25,400 23,900 15,100 360,890,000
23/02/2011 24,500 -1.40 ▼ -5.41 25,500 26,400 24,500 55,600 1,362,200,000
22/02/2011 25,900 2.90 ▲ 12.61 24,400 27,100 23,700 62,800 1,626,520,000
21/02/2011 23,000 -1.50 ▼ -6.12 25,000 26,000 22,800 39,600 910,800,000
18/02/2011 24,500 2.50 ▲ 11.36 24,500 24,500 24,500 75,500 1,849,750,000
17/02/2011 33,800 -1.20 ▼ -3.43 36,400 36,400 33,200 34,600 1,169,480,000
16/02/2011 35,000 -0.20 ▼ -0.57 35,900 35,900 35,000 23,100 808,500,000
15/02/2011 35,200 -0.70 ▼ -1.95 37,800 38,000 35,200 23,100 813,120,000
14/02/2011 35,900 -1.40 ▼ -3.75 38,400 38,400 35,900 9,800 351,820,000
11/02/2011 37,300 -0.30 ▼ -0.80 38,500 40,000 36,700 14,500 540,850,000
10/02/2011 37,600 0.20 ▲ 0.53 39,800 39,800 37,600 24,200 909,920,000
09/02/2011 37,400 1.80 ▲ 5.06 37,700 37,800 37,300 21,000 785,400,000
08/02/2011 35,600 0.90 ▲ 2.59 35,600 35,600 35,500 11,900 423,640,000
28/01/2011 34,700 2.70 ▲ 8.44 31,600 34,700 30,400 50,800 1,762,760,000
27/01/2011 32,000 -1.00 ▼ -3.03 34,900 34,900 31,800 19,100 611,200,000
26/01/2011 33,000 -2.30 ▼ -6.52 33,000 33,900 33,000 15,200 501,600,000
25/01/2011 35,300 -1.70 ▼ -4.59 35,200 35,600 35,200 7,800 275,340,000
24/01/2011 37,000 -1.50 ▼ -3.90 38,900 38,900 37,000 39,300 1,454,100,000
21/01/2011 38,500 0.50 ▲ 1.32 39,900 39,900 38,500 19,400 746,900,000
20/01/2011 38,000 -1.60 ▼ -4.04 39,900 40,400 38,000 10,600 402,800,000
19/01/2011 39,600 1.90 ▲ 5.04 39,900 39,900 39,600 16,500 653,400,000
18/01/2011 37,700 1.80 ▲ 5.01 37,000 37,700 35,500 94,800 3,573,960,000
17/01/2011 35,900 4.10 ▲ 12.89 32,500 35,900 32,300 249,500 8,957,050,000
14/01/2011 31,800 -1.20 ▼ -3.64 34,000 35,000 31,200 27,900 887,220,000
13/01/2011 33,000 -1.00 ▼ -2.94 33,300 34,000 33,000 39,000 1,287,000,000
12/01/2011 34,000 1.80 ▲ 5.59 35,000 35,000 34,000 11,500 391,000,000
11/01/2011 32,200 -1.40 ▼ -4.17 34,200 34,200 32,000 21,100 679,420,000
10/01/2011 33,600 1.30 ▲ 4.02 30,200 33,900 30,200 42,500 1,428,000,000
07/01/2011 32,300 2.80 ▲ 9.49 29,000 32,300 29,000 180,800 5,839,840,000
06/01/2011 29,500 -1.50 ▼ -4.84 30,000 31,500 29,500 16,500 486,750,000
05/01/2011 31,000 0.60 ▲ 1.97 31,700 32,900 30,600 50,100 1,553,100,000
04/01/2011 30,400 -1.60 ▼ -5.00 30,300 33,300 30,300 53,200 1,617,280,000
31/12/2010 32,000 1.30 ▲ 4.23 31,500 33,000 30,400 20,400 652,800,000
30/12/2010 30,700 -1.70 ▼ -5.25 31,900 34,000 30,700 45,000 1,381,500,000
29/12/2010 32,400 1.10 ▲ 3.51 31,400 34,400 30,300 121,700 3,943,080,000
28/12/2010 31,300 0.10 ▲ 0.32 30,100 32,900 30,100 49,400 1,546,220,000
27/12/2010 31,200 1.40 ▲ 4.70 30,500 31,400 30,500 64,200 2,003,040,000
24/12/2010 29,800 2.40 ▲ 8.76 28,500 29,800 28,000 169,100 5,039,180,000
23/12/2010 27,400 0.10 ▲ 0.37 25,700 28,400 25,700 77,300 2,118,020,000
22/12/2010 27,300 1.50 ▲ 5.81 24,700 27,300 24,700 60,000 1,638,000,000
21/12/2010 25,800 -0.80 ▼ -3.01 25,700 27,000 24,100 48,400 1,248,720,000
20/12/2010 26,600 -0.20 ▼ -0.75 26,300 27,200 25,200 46,700 1,242,220,000
17/12/2010 26,800 0.60 ▲ 2.29 25,000 27,400 25,000 29,400 787,920,000
16/12/2010 26,200 -0.80 ▼ -2.96 26,100 27,400 25,200 40,500 1,061,100,000
15/12/2010 27,000 0.70 ▲ 2.66 26,000 27,900 25,600 40,600 1,096,200,000
14/12/2010 26,300 -1.90 ▼ -6.74 27,900 27,900 26,100 29,900 786,370,000
13/12/2010 28,200 1.10 ▲ 4.06 27,400 28,700 27,400 59,500 1,677,900,000
10/12/2010 27,100 0.60 ▲ 2.26 28,000 28,100 27,000 41,000 1,111,100,000
09/12/2010 26,500 0.60 ▲ 2.32 26,800 26,800 25,300 45,300 1,200,450,000
08/12/2010 25,900 -1.10 ▼ -4.07 28,000 28,000 25,800 47,600 1,232,840,000
07/12/2010 27,000 0.10 ▲ 0.37 27,800 28,100 26,100 63,500 1,714,500,000
06/12/2010 26,900 -0.30 ▼ -1.10 26,800 28,500 26,800 31,800 855,420,000
03/12/2010 27,200 0.20 ▲ 0.74 24,400 27,200 24,400 103,400 2,812,480,000
02/12/2010 27,000 1.70 ▲ 6.72 25,500 27,000 23,600 40,100 1,082,700,000
01/12/2010 25,300 1.60 ▲ 6.75 25,300 25,300 25,100 68,000 1,720,400,000
30/11/2010 23,700 1.50 ▲ 6.76 23,500 23,700 23,500 9,300 220,410,000
29/11/2010 22,200 1.40 ▲ 6.73 22,200 22,200 22,100 23,900 530,580,000
26/11/2010 20,800 1.30 ▲ 6.67 20,800 20,800 20,700 36,000 748,800,000
25/11/2010 19,500 0.70 ▲ 3.72 19,300 19,500 19,300 13,500 263,250,000
24/11/2010 18,800 1.00 ▲ 5.62 18,000 18,800 17,700 9,700 182,360,000
23/11/2010 17,800 0.70 ▲ 4.09 17,600 17,800 17,500 47,600 847,280,000
22/11/2010 17,100 1.50 ▲ 9.62 15,500 17,100 15,300 63,100 1,079,010,000
19/11/2010 15,600 -0.60 ▼ -3.70 15,900 16,500 15,400 48,000 748,800,000
18/11/2010 16,200 0.80 ▲ 5.19 16,000 16,400 15,700 75,700 1,226,340,000
17/11/2010 15,400 -0.80 ▼ -4.94 15,300 15,800 15,200 90,300 1,390,620,000
16/11/2010 16,200 -1.00 ▼ -5.81 16,600 16,600 16,200 106,100 1,718,820,000
15/11/2010 17,200 -1.10 ▼ -6.01 17,600 17,700 17,200 92,600 1,592,720,000
12/11/2010 18,300 -1.10 ▼ -5.67 18,300 19,300 18,200 22,800 417,240,000
11/11/2010 19,400 -0.50 ▼ -2.51 19,800 19,800 19,200 51,400 997,160,000
10/11/2010 19,900 0.30 ▲ 1.53 20,500 20,500 19,300 44,000 875,600,000
09/11/2010 19,600 -0.70 ▼ -3.45 20,700 20,700 19,400 85,300 1,671,880,000
08/11/2010 20,300 -0.80 ▼ -3.79 21,000 21,000 19,700 81,800 1,660,540,000
05/11/2010 21,100 0.60 ▲ 2.93 20,800 21,200 20,500 77,300 1,631,030,000
04/11/2010 20,500 0.20 ▲ 0.99 21,300 21,300 19,700 98,200 2,013,100,000
03/11/2010 20,300 -0.50 ▼ -2.40 20,900 21,000 20,200 142,200 2,886,660,000
02/11/2010 20,800 -0.30 ▼ -1.42 22,000 22,000 20,200 79,500 1,653,600,000
01/11/2010 21,100 -0.20 ▼ -0.94 22,300 22,300 20,300 91,300 1,926,430,000
29/10/2010 21,300 -0.20 ▼ -0.93 22,500 22,500 20,900 48,200 1,026,660,000
28/10/2010 21,500 -0.20 ▼ -0.92 22,900 22,900 20,700 85,100 1,829,650,000
27/10/2010 21,700 -0.70 ▼ -3.12 23,000 23,500 20,600 171,900 3,730,230,000
26/10/2010 22,400 1.20 ▲ 5.66 22,000 22,700 20,100 179,800 4,027,520,000
25/10/2010 21,200 0.20 ▲ 0.95 22,000 22,400 20,600 79,900 1,693,880,000
22/10/2010 21,000 -0.60 ▼ -2.78 22,000 22,200 20,300 80,100 1,682,100,000
21/10/2010 21,600 -0.40 ▼ -1.82 21,000 22,100 20,300 161,400 3,486,240,000
20/10/2010 22,000 -1.00 ▼ -4.35 24,500 24,500 21,700 131,300 2,888,600,000
19/10/2010 23,000 0.00 ■■ 0.00 24,600 24,600 21,800 114,100 2,624,300,000
18/10/2010 23,000 0.50 ▲ 2.22 22,900 23,000 22,500 34,800 800,400,000
15/10/2010 22,500 0.00 ■■ 0.00 22,800 23,000 20,900 218,800 4,923,000,000
14/10/2010 22,500 -1.50 ▼ -6.25 24,000 24,000 21,900 72,700 1,635,750,000
13/10/2010 24,000 0.00 ■■ 0.00 25,000 25,000 22,900 52,000 1,248,000,000
12/10/2010 24,000 -0.50 ▼ -2.04 26,200 26,200 23,700 44,900 1,077,600,000
11/10/2010 24,500 -0.90 ▼ -3.54 25,900 25,900 24,500 23,300 570,850,000
08/10/2010 25,400 -0.30 ▼ -1.17 26,000 26,000 24,800 25,400 645,160,000
07/10/2010 25,700 -1.20 ▼ -4.46 27,300 27,300 25,700 51,800 1,331,260,000
06/10/2010 26,900 -0.10 ▼ -0.37 26,000 27,400 26,000 21,100 567,590,000
05/10/2010 27,000 1.00 ▲ 3.85 25,100 27,900 24,600 41,300 1,115,100,000
04/10/2010 26,000 -0.70 ▼ -2.62 27,900 27,900 25,000 32,900 855,400,000
01/10/2010 26,700 0.70 ▲ 2.69 26,000 27,600 26,000 36,300 969,210,000
30/09/2010 26,000 -1.00 ▼ -3.70 27,000 27,000 25,500 16,700 434,200,000
29/09/2010 27,000 -1.20 ▼ -4.26 27,400 27,900 26,500 43,800 1,182,600,000
28/09/2010 28,200 0.20 ▲ 0.71 29,900 29,900 27,600 44,200 1,246,440,000
27/09/2010 28,000 0.00 ■■ 0.00 29,800 29,800 27,100 41,700 1,167,600,000
24/09/2010 28,000 -0.50 ▼ -1.75 29,000 29,000 27,800 20,600 576,800,000
23/09/2010 28,500 -1.00 ▼ -3.39 30,100 31,000 27,500 98,000 2,793,000,000
22/09/2010 29,500 0.90 ▲ 3.15 29,400 30,000 28,700 48,900 1,442,550,000
21/09/2010 28,600 -0.50 ▼ -1.72 29,900 30,000 28,600 59,300 1,695,980,000
20/09/2010 29,100 -0.70 ▼ -2.35 31,500 31,700 29,000 73,300 2,133,030,000
17/09/2010 29,800 1.40 ▲ 4.93 28,700 29,800 28,700 65,100 1,939,980,000
16/09/2010 28,400 0.30 ▲ 1.07 28,700 28,700 27,200 77,500 2,201,000,000
15/09/2010 28,100 -1.70 ▼ -5.70 29,500 29,600 28,100 47,800 1,343,180,000
14/09/2010 29,800 0.50 ▲ 1.71 29,500 31,400 28,000 59,200 1,764,160,000
13/09/2010 29,300 -2.20 ▼ -6.98 30,800 30,900 29,300 96,700 2,833,310,000
10/09/2010 31,500 2.00 ▲ 6.78 31,500 31,500 29,400 311,400 9,809,100,000
09/09/2010 29,500 0.60 ▲ 2.08 29,500 29,500 29,500 10,400 306,800,000
08/09/2010 28,900 1.70 ▲ 6.25 25,600 28,900 25,500 94,300 2,725,270,000
07/09/2010 27,200 -1.50 ▼ -5.23 28,000 29,900 26,700 130,500 3,549,600,000
06/09/2010 28,700 1.10 ▲ 3.99 28,200 28,700 28,200 49,200 1,412,040,000
01/09/2010 27,600 1.20 ▲ 4.55 27,600 27,600 24,400 101,100 2,790,360,000
31/08/2010 26,400 0.80 ▲ 3.12 25,400 26,500 24,000 55,200 1,457,280,000
30/08/2010 25,600 1.60 ▲ 6.67 22,500 25,600 22,400 105,000 2,688,000,000
27/08/2010 24,000 -1.70 ▼ -6.61 24,000 24,000 24,000 9,900 237,600,000
26/08/2010 25,700 -1.90 ▼ -6.88 25,700 25,800 25,700 163,900 4,212,230,000
25/08/2010 27,600 -0.50 ▼ -1.78 27,600 27,600 27,600 2,900 80,040,000
24/08/2010 28,100 -2.10 ▼ -6.95 28,200 30,200 28,100 61,100 1,716,910,000
23/08/2010 30,200 -2.20 ▼ -6.79 30,200 33,000 30,200 333,000 10,056,600,000
20/08/2010 32,400 -2.40 ▼ -6.90 32,400 32,400 32,400 28,600 926,640,000
19/08/2010 34,800 -2.60 ▼ -6.95 34,800 34,800 34,800 14,400 501,120,000
18/08/2010 37,400 -2.20 ▼ -5.56 38,000 38,000 37,400 6,000 224,400,000
17/08/2010 39,600 -3.80 ▼ -8.76 42,500 42,600 39,600 99,100 3,924,360,000
16/08/2010 43,400 2.90 ▲ 7.16 40,400 43,500 40,400 144,600 6,275,640,000
13/08/2010 40,500 -2.30 ▼ -5.37 40,500 43,400 40,500 112,800 4,568,400,000
12/08/2010 42,800 -1.70 ▼ -3.82 45,900 45,900 42,800 31,800 1,361,040,000
11/08/2010 44,500 0.70 ▲ 1.60 46,700 46,700 43,700 84,800 3,773,600,000
10/08/2010 43,800 1.90 ▲ 4.53 38,200 43,800 38,200 152,800 6,692,640,000
09/08/2010 41,900 2.40 ▲ 6.08 36,500 41,900 36,500 76,800 3,217,920,000
06/08/2010 39,500 -0.50 ▼ -1.25 40,800 41,100 36,800 75,100 2,966,450,000
05/08/2010 40,000 1.30 ▲ 3.36 39,000 41,000 37,500 101,200 4,048,000,000
04/08/2010 38,700 2.50 ▲ 6.91 38,700 38,700 34,500 291,600 11,284,920,000
03/08/2010 36,200 2.30 ▲ 6.78 36,200 36,200 36,200 438,900 15,888,180,000
02/08/2010 33,900 2.20 ▲ 6.94 33,900 33,900 33,900 22,800 772,920,000
30/07/2010 31,700 2.00 ▲ 6.73 31,700 31,700 31,700 26,800 849,560,000
29/07/2010 29,700 1.70 ▲ 6.07 29,700 29,700 29,700 32,100 953,370,000
28/07/2010 28,000 2.00 ▲ 7.69 27,700 28,000 27,000 324,900 9,097,200,000
27/07/2010 26,000 -0.80 ▼ -2.99 26,800 26,900 25,600 23,700 616,200,000
26/07/2010 26,800 -0.50 ▼ -1.83 27,400 27,400 26,000 18,500 495,800,000
23/07/2010 27,300 0.20 ▲ 0.74 27,000 27,400 26,600 22,800 622,440,000
22/07/2010 27,100 -0.40 ▼ -1.45 27,900 27,900 26,700 33,000 894,300,000
21/07/2010 27,500 -1.00 ▼ -3.51 27,200 28,500 27,200 34,400 946,000,000
20/07/2010 28,500 1.20 ▲ 4.40 26,700 28,500 26,700 75,300 2,146,050,000
19/07/2010 27,300 -0.20 ▼ -0.73 28,500 28,500 26,000 39,000 1,064,700,000
16/07/2010 27,500 0.40 ▲ 1.48 28,000 28,000 26,300 71,700 1,971,750,000
15/07/2010 27,100 -1.40 ▼ -4.91 28,000 28,500 27,000 39,900 1,081,290,000
14/07/2010 28,500 -0.50 ▼ -1.72 28,700 29,500 27,600 60,100 1,712,850,000
13/07/2010 29,000 1.50 ▲ 5.45 27,500 29,200 27,100 148,000 4,292,000,000
12/07/2010 27,500 0.50 ▲ 1.85 29,000 29,000 26,700 40,000 1,100,000,000
09/07/2010 27,000 -1.40 ▼ -4.93 30,200 30,300 27,000 93,600 2,527,200,000
08/07/2010 28,400 1.70 ▲ 6.37 27,900 28,400 27,900 115,400 3,277,360,000
07/07/2010 26,700 1.60 ▲ 6.37 25,400 26,700 25,400 237,700 6,346,590,000
06/07/2010 25,100 0.10 ▲ 0.40 25,000 25,100 24,600 81,800 2,053,180,000
05/07/2010 25,000 0.00 ■■ 0.00 25,000 25,500 24,800 34,500 862,500,000
02/07/2010 25,000 1.00 ▲ 4.17 22,500 25,100 22,500 48,800 1,220,000,000
01/07/2010 24,000 0.50 ▲ 2.13 23,000 24,600 23,000 48,300 1,159,200,000
30/06/2010 23,500 -1.10 ▼ -4.47 23,500 24,000 23,300 22,800 535,800,000
29/06/2010 24,600 -0.50 ▼ -1.99 24,100 25,700 24,100 16,800 413,280,000
28/06/2010 25,100 0.60 ▲ 2.45 23,600 25,100 23,600 32,300 810,730,000
25/06/2010 24,500 -0.90 ▼ -3.54 24,700 25,600 23,600 20,800 509,600,000
24/06/2010 25,400 1.40 ▲ 5.83 24,500 25,400 24,100 49,800 1,264,920,000
23/06/2010 24,000 0.40 ▲ 1.69 24,000 24,100 23,000 76,800 1,843,200,000
22/06/2010 23,600 -1.90 ▼ -7.45 25,100 25,200 23,600 52,700 1,243,720,000
21/06/2010 25,500 -0.10 ▼ -0.39 25,300 25,800 24,700 41,500 1,058,250,000
18/06/2010 25,600 0.40 ▲ 1.59 24,500 26,000 24,500 58,400 1,495,040,000
17/06/2010 25,200 -1.30 ▼ -4.91 28,800 28,800 25,200 66,000 1,663,200,000
16/06/2010 26,500 0.90 ▲ 3.52 26,800 27,300 26,000 102,200 2,708,300,000
15/06/2010 25,600 1.60 ▲ 6.67 25,600 25,600 24,500 171,100 4,380,160,000
14/06/2010 24,000 -0.40 ▼ -1.64 24,000 24,500 23,100 92,400 2,217,600,000
11/06/2010 24,400 0.30 ▲ 1.24 25,600 25,700 23,800 108,900 2,657,160,000
10/06/2010 24,100 1.50 ▲ 6.64 24,100 24,100 23,100 164,200 3,957,220,000
09/06/2010 22,600 1.00 ▲ 4.63 22,600 22,600 22,600 4,900 110,740,000
08/06/2010 21,600 1.30 ▲ 6.40 20,000 21,600 20,000 84,200 1,818,720,000
07/06/2010 20,300 -1.20 ▼ -5.58 19,500 21,000 19,400 53,000 1,075,900,000
04/06/2010 21,500 1.70 ▲ 8.59 20,500 21,500 20,000 90,000 1,935,000,000
03/06/2010 19,800 0.30 ▲ 1.54 20,500 20,500 19,600 35,900 710,820,000
02/06/2010 19,500 -0.20 ▼ -1.02 18,900 19,800 18,900 50,500 984,750,000
01/06/2010 19,700 0.30 ▲ 1.55 20,000 20,100 18,800 23,900 470,830,000
31/05/2010 19,400 -1.30 ▼ -6.28 20,700 20,800 19,300 20,100 389,940,000
28/05/2010 20,700 1.00 ▲ 5.08 20,700 20,700 20,700 1,300 26,910,000
27/05/2010 19,700 0.70 ▲ 3.68 18,800 19,700 18,400 53,300 1,050,010,000
26/05/2010 19,000 1.10 ▲ 6.15 18,600 19,000 18,000 60,700 1,153,300,000
25/05/2010 17,900 -0.30 ▼ -1.65 16,700 18,800 16,700 26,400 472,560,000
24/05/2010 18,200 0.50 ▲ 2.82 18,800 18,800 17,500 18,400 334,880,000
21/05/2010 17,700 -2.30 ▼ -11.50 18,500 18,600 17,700 36,700 649,590,000
20/05/2010 20,000 0.60 ▲ 3.09 18,200 20,000 18,200 35,800 716,000,000
19/05/2010 19,400 -1.80 ▼ -8.49 20,000 20,000 19,400 19,700 382,180,000
18/05/2010 21,200 -0.40 ▼ -1.85 21,000 21,900 20,700 35,800 758,960,000
17/05/2010 21,600 -1.40 ▼ -6.09 23,500 23,500 21,300 42,100 909,360,000
14/05/2010 23,000 1.30 ▲ 5.99 22,000 23,300 21,800 43,200 993,600,000
13/05/2010 21,700 -0.90 ▼ -3.98 21,600 23,500 21,300 30,800 668,360,000
12/05/2010 22,600 -0.60 ▼ -2.59 22,700 24,100 22,600 28,900 653,140,000
11/05/2010 23,200 -1.10 ▼ -4.53 26,000 26,000 23,200 43,800 1,016,160,000
10/05/2010 24,300 -0.90 ▼ -3.57 24,500 25,000 24,300 79,500 1,931,850,000
07/05/2010 25,200 -0.40 ▼ -1.56 27,000 27,300 24,600 88,200 2,222,640,000
06/05/2010 25,600 1.30 ▲ 5.35 24,000 25,600 24,000 134,400 3,440,640,000
05/05/2010 24,300 -0.20 ▼ -0.82 25,000 25,000 23,500 41,200 1,001,160,000
04/05/2010 24,500 0.90 ▲ 3.81 23,600 24,500 23,600 119,900 2,937,550,000
29/04/2010 23,600 1.10 ▲ 4.89 22,500 23,900 22,500 95,700 2,258,520,000
28/04/2010 22,500 -0.30 ▼ -1.32 22,700 22,700 22,000 43,600 981,000,000
27/04/2010 22,800 0.80 ▲ 3.64 21,700 23,000 21,700 42,100 959,880,000
26/04/2010 22,000 -0.70 ▼ -3.08 22,300 23,100 22,000 60,200 1,324,400,000
22/04/2010 22,700 -0.50 ▼ -2.16 24,800 24,800 22,000 112,500 2,553,750,000
21/04/2010 23,200 1.00 ▲ 4.50 23,000 23,200 23,000 55,600 1,289,920,000
20/04/2010 22,200 0.90 ▲ 4.23 21,200 22,200 21,100 57,400 1,274,280,000
19/04/2010 21,300 0.30 ▲ 1.43 21,900 22,000 20,500 35,400 754,020,000
16/04/2010 21,000 -1.10 ▼ -4.98 23,200 23,200 21,000 48,900 1,026,900,000
15/04/2010 22,100 0.90 ▲ 4.25 21,600 22,100 21,600 85,600 1,891,760,000
14/04/2010 21,200 0.20 ▲ 0.95 20,500 21,200 20,500 30,000 636,000,000
13/04/2010 21,000 -0.50 ▼ -2.33 21,000 21,500 20,700 29,700 623,700,000
12/04/2010 21,500 -0.60 ▼ -2.71 21,400 21,800 20,800 51,200 1,100,800,000
09/04/2010 22,100 -1.10 ▼ -4.74 23,400 23,400 21,600 37,200 822,120,000
08/04/2010 23,200 1.50 ▲ 6.91 23,000 23,200 22,300 117,000 2,714,400,000
07/04/2010 21,700 1.20 ▲ 5.85 21,600 21,700 21,600 86,700 1,881,390,000
06/04/2010 20,500 1.10 ▲ 5.67 19,500 20,700 19,500 42,200 865,100,000
05/04/2010 19,400 -0.80 ▼ -3.96 21,100 21,100 19,300 22,900 444,260,000
02/04/2010 20,200 0.20 ▲ 1.00 20,000 20,700 19,700 14,200 286,840,000
01/04/2010 20,000 1.90 ▲ 10.50 18,500 20,000 18,500 25,600 512,000,000
31/03/2010 18,100 -0.90 ▼ -4.74 19,100 20,000 18,100 22,200 401,820,000
30/03/2010 19,000 -1.20 ▼ -5.94 20,000 20,000 18,800 21,800 414,200,000
29/03/2010 20,200 0.00 ■■ 0.00 19,200 20,900 19,000 29,200 589,840,000
26/03/2010 20,200 -1.00 ▼ -4.72 22,000 22,500 19,800 31,800 642,360,000
25/03/2010 21,200 -1.50 ▼ -6.61 21,200 21,300 21,200 18,200 385,840,000
24/03/2010 22,700 0.70 ▲ 3.18 22,500 22,700 21,100 51,300 1,164,510,000
23/03/2010 22,000 -0.60 ▼ -2.65 22,500 23,200 21,100 32,900 723,800,000
22/03/2010 22,600 -1.70 ▼ -7.00 22,900 24,400 22,600 74,000 1,672,400,000
19/03/2010 24,300 1.50 ▲ 6.58 23,000 24,300 23,000 54,600 1,326,780,000
18/03/2010 22,800 -1.00 ▼ -4.20 23,500 23,500 22,600 59,400 1,354,320,000
17/03/2010 23,800 -0.30 ▼ -1.24 25,300 25,600 22,400 109,700 2,610,860,000
16/03/2010 24,100 1.50 ▲ 6.64 24,100 24,100 22,600 204,000 4,916,400,000
15/03/2010 22,600 1.40 ▲ 6.60 22,600 22,600 22,600 23,700 535,620,000
12/03/2010 21,200 1.30 ▲ 6.53 21,200 21,200 21,200 74,000 1,568,800,000
11/03/2010 19,900 1.00 ▲ 5.29 19,900 19,900 19,900 112,500 2,238,750,000
10/03/2010 18,900 1.90 ▲ 11.18 18,000 18,900 17,900 122,600 2,317,140,000
09/03/2010 17,000 0.00 ■■ 0.00 18,200 18,200 17,000 13,700 232,900,000
08/03/2010 17,000 0.80 ▲ 4.94 16,500 17,100 16,200 52,700 895,900,000
05/03/2010 16,200 0.10 ▲ 0.62 16,000 16,200 15,500 39,500 639,900,000
04/03/2010 16,100 0.60 ▲ 3.87 15,400 16,100 14,600 14,000 225,400,000
03/03/2010 15,500 0.90 ▲ 6.16 14,200 15,800 14,200 16,500 255,750,000
02/03/2010 14,600 -0.20 ▼ -1.35 14,800 14,800 14,600 3,200 46,720,000
01/03/2010 14,800 0.30 ▲ 2.07 14,800 14,800 14,800 1,300 19,240,000
26/02/2010 14,500 0.00 ■■ 0.00 14,500 14,500 14,500 1,100 15,950,000
25/02/2010 14,500 0.00 ■■ 0.00 14,500 14,500 14,500 1,200 17,400,000
24/02/2010 14,500 -0.40 ▼ -2.68 14,500 14,500 14,500 6,000 87,000,000
23/02/2010 14,900 -0.10 ▼ -0.67 15,000 15,000 14,900 1,300 19,370,000
22/02/2010 15,000 0.50 ▲ 3.45 15,000 15,000 15,000 2,400 36,000,000
12/02/2010 14,500 0.00 ■■ 0.00 14,500 14,500 14,500 0 0
11/02/2010 14,500 -0.30 ▼ -2.03 14,500 14,500 14,500 700 10,150,000
10/02/2010 14,800 1.00 ▲ 7.25 14,800 14,800 14,800 2,100 31,080,000
09/02/2010 13,800 -1.00 ▼ -6.76 14,300 14,300 13,800 6,900 95,220,000
08/02/2010 14,800 0.30 ▲ 2.07 14,800 14,800 14,800 0 0
05/02/2010 14,500 -1.00 ▼ -6.45 14,600 15,000 14,500 2,100 30,450,000
04/02/2010 15,500 0.50 ▲ 3.33 14,300 15,500 14,300 1,700 26,350,000
03/02/2010 15,000 0.00 ■■ 0.00 15,900 15,900 15,000 3,500 52,500,000
02/02/2010 15,000 0.80 ▲ 5.63 15,000 15,000 14,200 7,300 109,500,000
01/02/2010 14,200 -0.40 ▼ -2.74 15,000 15,000 14,000 3,500 49,700,000
29/01/2010 14,600 -0.80 ▼ -5.19 14,700 14,700 14,600 1,900 27,740,000
28/01/2010 15,400 0.40 ▲ 2.67 15,400 15,400 15,400 1,000 15,400,000
27/01/2010 15,000 0.00 ■■ 0.00 15,300 15,300 15,000 7,300 109,500,000
26/01/2010 15,000 0.80 ▲ 5.63 15,000 15,000 15,000 2,500 37,500,000
25/01/2010 14,200 0.70 ▲ 5.19 14,000 14,200 14,000 2,500 35,500,000
22/01/2010 13,500 0.20 ▲ 1.50 13,500 13,500 13,100 3,400 45,900,000
21/01/2010 13,300 -0.70 ▼ -5.00 13,500 14,000 13,300 3,000 39,900,000
20/01/2010 14,000 -1.00 ▼ -6.67 14,700 14,700 14,000 1,900 26,600,000
19/01/2010 15,000 0.40 ▲ 2.74 14,600 15,000 14,600 1,100 16,500,000
18/01/2010 14,600 -0.40 ▼ -2.67 14,800 14,900 14,600 8,200 119,720,000
15/01/2010 15,000 -1.00 ▼ -6.25 16,000 16,000 15,000 4,500 67,500,000
14/01/2010 16,000 0.00 ■■ 0.00 15,400 16,000 15,400 2,100 33,600,000
13/01/2010 16,000 0.40 ▲ 2.56 15,000 16,000 14,800 4,000 64,000,000
12/01/2010 15,600 -0.90 ▼ -5.45 16,100 16,100 15,600 11,800 184,080,000
11/01/2010 16,500 -0.50 ▼ -2.94 17,000 17,000 16,500 2,800 46,200,000
08/01/2010 17,000 -0.40 ▼ -2.30 16,500 18,000 16,500 23,700 402,900,000
07/01/2010 17,400 -0.70 ▼ -3.87 17,600 17,600 17,400 2,000 34,800,000
06/01/2010 18,100 -0.90 ▼ -4.74 19,500 19,500 18,100 7,100 128,510,000
05/01/2010 19,000 1.10 ▲ 6.15 19,000 19,000 19,000 6,200 117,800,000
04/01/2010 17,900 1.20 ▲ 7.19 16,800 17,900 16,800 23,100 413,490,000
31/12/2009 16,700 0.00 ■■ 0.00 18,000 18,000 16,600 1,700 28,390,000
30/12/2009 16,700 -0.30 ▼ -1.76 16,500 17,500 16,500 9,500 158,650,000
29/12/2009 17,000 -0.30 ▼ -1.73 17,500 17,500 16,200 5,400 91,800,000
28/12/2009 17,300 1.10 ▲ 6.79 17,300 17,300 16,500 6,900 119,370,000
25/12/2009 16,200 0.60 ▲ 3.85 16,200 16,200 16,200 9,000 145,800,000
24/12/2009 15,600 1.00 ▲ 6.85 15,500 15,600 14,600 18,600 290,160,000
23/12/2009 14,600 0.50 ▲ 3.55 14,600 14,600 14,500 4,000 58,400,000
22/12/2009 14,100 0.00 ■■ 0.00 15,000 15,000 14,100 5,100 71,910,000
21/12/2009 14,100 0.80 ▲ 6.02 14,100 14,100 14,000 5,800 81,780,000
18/12/2009 13,300 0.80 ▲ 6.40 11,800 13,300 11,700 15,000 199,500,000
17/12/2009 12,500 -0.90 ▼ -6.72 12,500 12,600 12,500 7,800 97,500,000
16/12/2009 13,400 -1.00 ▼ -6.94 13,400 13,400 13,400 2,300 30,820,000
15/12/2009 14,400 0.90 ▲ 6.67 14,400 14,400 14,000 9,200 132,480,000
14/12/2009 13,500 0.40 ▲ 3.05 13,500 14,000 13,500 7,700 103,950,000
11/12/2009 13,100 -0.90 ▼ -6.43 13,300 13,300 13,100 10,300 134,930,000
10/12/2009 14,000 -0.30 ▼ -2.10 13,500 15,100 13,500 8,300 116,200,000
09/12/2009 14,300 -0.80 ▼ -5.30 14,200 14,300 14,200 13,800 197,340,000
08/12/2009 15,100 -0.90 ▼ -5.62 17,000 17,000 15,000 5,700 86,070,000
07/12/2009 16,000 -1.00 ▼ -5.88 15,800 16,000 15,800 1,500 24,000,000
04/12/2009 17,000 -1.00 ▼ -5.56 17,000 17,000 16,600 1,200 20,400,000
03/12/2009 18,000 0.70 ▲ 4.05 18,500 18,500 16,400 1,200 21,600,000
02/12/2009 17,300 -1.30 ▼ -6.99 19,700 19,800 17,300 7,800 134,940,000
01/12/2009 18,600 1.20 ▲ 6.90 18,600 18,600 18,500 4,200 78,120,000
30/11/2009 17,400 1.40 ▲ 8.75 17,400 17,400 17,400 2,800 48,720,000
27/11/2009 16,000 -1.20 ▼ -6.98 16,000 18,400 16,000 15,000 240,000,000
26/11/2009 17,200 -1.10 ▼ -6.01 17,200 17,200 17,200 200 3,440,000
25/11/2009 18,300 -1.30 ▼ -6.63 19,000 19,000 18,300 5,100 93,330,000
24/11/2009 19,600 -1.20 ▼ -5.77 19,600 19,700 19,600 9,100 178,360,000
23/11/2009 20,800 -0.50 ▼ -2.35 21,000 21,500 20,800 13,300 276,640,000
20/11/2009 21,300 -1.20 ▼ -5.33 22,500 22,500 21,300 600 12,780,000
19/11/2009 22,500 1.50 ▲ 7.14 22,500 22,500 22,500 6,700 150,750,000
18/11/2009 21,000 -0.50 ▼ -2.33 21,200 22,000 21,000 34,200 718,200,000
17/11/2009 21,500 -0.50 ▼ -2.27 22,500 22,500 21,500 2,700 58,050,000
16/11/2009 22,000 -1.10 ▼ -4.76 23,400 23,400 22,000 2,100 46,200,000
13/11/2009 23,100 0.10 ▲ 0.43 23,400 23,400 23,100 1,200 27,720,000
12/11/2009 23,000 -0.30 ▼ -1.29 21,500 23,100 21,500 18,600 427,800,000
11/11/2009 23,300 -0.20 ▼ -0.85 24,100 24,100 22,100 4,300 100,190,000
10/11/2009 23,500 -0.30 ▼ -1.26 23,900 23,900 23,500 2,300 54,050,000
09/11/2009 23,800 0.80 ▲ 3.48 24,800 24,800 22,300 1,200 28,560,000
06/11/2009 23,000 -0.10 ▼ -0.43 24,200 24,200 22,900 24,800 570,400,000
05/11/2009 23,100 1.80 ▲ 8.45 22,900 23,100 22,400 21,100 487,410,000
04/11/2009 21,300 0.00 ■■ 0.00 21,300 22,400 21,300 17,300 368,490,000
03/11/2009 21,300 -1.20 ▼ -5.33 23,900 23,900 21,300 15,100 321,630,000
02/11/2009 22,500 -1.00 ▼ -4.26 23,500 23,800 22,500 10,500 236,250,000
30/10/2009 23,500 1.80 ▲ 8.29 23,500 23,500 23,000 20,400 479,400,000
29/10/2009 21,700 -2.50 ▼ -10.33 23,900 24,000 21,600 23,400 507,780,000
28/10/2009 24,200 0.10 ▲ 0.41 22,500 25,700 22,500 47,400 1,147,080,000
27/10/2009 24,100 -1.70 ▼ -6.59 24,100 24,100 24,100 8,800 212,080,000
26/10/2009 25,800 -1.70 ▼ -6.18 26,000 26,100 25,800 14,100 363,780,000
23/10/2009 27,500 -1.50 ▼ -5.17 30,000 30,000 27,500 32,100 882,750,000
22/10/2009 29,000 -1.00 ▼ -3.33 31,700 31,800 28,000 12,200 353,800,000
21/10/2009 30,000 1.50 ▲ 5.26 30,100 30,300 28,600 56,000 1,680,000,000
20/10/2009 28,500 0.70 ▲ 2.52 28,500 28,500 28,000 16,400 467,400,000
19/10/2009 27,800 -0.40 ▼ -1.42 27,000 28,200 26,300 32,400 900,720,000
16/10/2009 28,200 1.50 ▲ 5.62 28,500 28,500 26,700 51,700 1,457,940,000
15/10/2009 26,700 1.40 ▲ 5.53 26,700 26,700 26,700 8,100 216,270,000
14/10/2009 25,300 1.60 ▲ 6.75 25,000 25,300 23,000 32,800 829,840,000
13/10/2009 23,700 1.50 ▲ 6.76 23,700 23,700 23,500 74,000 1,753,800,000
12/10/2009 22,200 1.40 ▲ 6.73 22,200 22,200 22,200 21,900 486,180,000
09/10/2009 20,800 1.30 ▲ 6.67 20,800 20,800 20,800 52,900 1,100,320,000
08/10/2009 19,500 1.10 ▲ 5.98 19,500 19,500 18,800 29,900 583,050,000
07/10/2009 18,400 0.50 ▲ 2.79 18,000 18,400 17,600 38,300 704,720,000
06/10/2009 17,900 0.10 ▲ 0.56 17,000 18,200 16,400 18,500 331,150,000
05/10/2009 17,800 -0.80 ▼ -4.30 17,500 18,000 17,500 25,500 453,900,000
02/10/2009 18,600 -1.40 ▼ -7.00 19,500 20,000 18,600 18,600 345,960,000
01/10/2009 20,000 1.20 ▲ 6.38 20,100 20,100 18,300 52,800 1,056,000,000
30/09/2009 18,800 1.00 ▲ 5.62 18,800 18,800 18,500 47,900 900,520,000
29/09/2009 17,800 1.10 ▲ 6.59 16,700 17,800 16,700 20,300 361,340,000
28/09/2009 16,700 0.60 ▲ 3.73 16,200 16,700 16,100 35,900 599,530,000
25/09/2009 16,100 0.10 ▲ 0.63 15,000 16,500 15,000 21,900 352,590,000
24/09/2009 16,000 -0.70 ▼ -4.19 16,700 16,700 15,600 20,500 328,000,000
23/09/2009 16,700 1.00 ▲ 6.37 16,700 16,700 16,600 55,700 930,190,000
22/09/2009 15,700 1.00 ▲ 6.80 15,700 15,700 15,700 64,900 1,018,930,000
21/09/2009 14,700 0.70 ▲ 5.00 14,700 14,700 14,700 16,500 242,550,000
18/09/2009 14,000 1.20 ▲ 9.38 13,600 14,000 13,600 23,200 324,800,000
17/09/2009 12,800 -0.70 ▼ -5.19 13,300 13,300 12,800 14,200 181,760,000
16/09/2009 13,500 0.50 ▲ 3.85 12,600 13,500 12,600 34,300 463,050,000
15/09/2009 13,000 -0.50 ▼ -3.70 13,400 13,400 12,500 18,100 235,300,000
14/09/2009 13,500 0.00 ■■ 0.00 14,000 14,000 13,300 15,700 211,950,000
11/09/2009 13,500 -0.70 ▼ -4.93 15,100 15,100 13,500 13,600 183,600,000
10/09/2009 14,200 0.90 ▲ 6.77 14,200 14,200 14,200 69,300 984,060,000
09/09/2009 13,300 0.40 ▲ 3.10 13,000 13,300 13,000 47,500 631,750,000
08/09/2009 12,900 0.90 ▲ 7.50 12,000 12,900 12,000 14,100 181,890,000
07/09/2009 12,000 -0.40 ▼ -3.23 12,900 12,900 11,600 6,100 73,200,000
04/09/2009 12,400 0.70 ▲ 5.98 11,800 12,400 11,800 43,700 541,880,000
03/09/2009 11,700 0.30 ▲ 2.63 11,300 11,700 11,300 11,400 133,380,000
01/09/2009 11,400 -0.30 ▼ -2.56 11,200 11,400 10,900 3,200 36,480,000
31/08/2009 11,700 0.30 ▲ 2.63 11,200 11,700 11,200 1,900 22,230,000
28/08/2009 11,400 0.70 ▲ 6.54 10,800 11,400 10,800 19,900 226,860,000
27/08/2009 10,700 -0.10 ▼ -0.93 10,800 10,800 10,600 2,800 29,960,000
26/08/2009 10,800 0.80 ▲ 8.00 10,300 10,800 10,300 7,300 78,840,000
25/08/2009 10,000 -0.60 ▼ -5.66 10,400 10,400 10,000 3,300 33,000,000
24/08/2009 10,600 0.10 ▲ 0.95 10,700 10,700 10,600 2,400 25,440,000
21/08/2009 10,500 0.00 ■■ 0.00 10,600 10,700 10,500 8,900 93,450,000
20/08/2009 10,500 0.00 ■■ 0.00 10,700 10,900 10,500 4,500 47,250,000
19/08/2009 10,500 0.20 ▲ 1.94 10,800 10,800 10,500 3,700 38,850,000
18/08/2009 10,300 0.20 ▲ 1.98 10,000 10,600 10,000 3,500 36,050,000
17/08/2009 10,100 -0.40 ▼ -3.81 10,100 10,100 10,000 2,500 25,250,000
14/08/2009 10,500 -0.50 ▼ -4.55 11,100 11,100 10,300 4,000 42,000,000
13/08/2009 11,000 0.00 ■■ 0.00 10,500 11,000 10,500 3,000 33,000,000
12/08/2009 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 4,100 45,100,000
11/08/2009 11,000 0.50 ▲ 4.76 11,000 11,000 11,000 2,200 24,200,000
10/08/2009 10,500 0.30 ▲ 2.94 10,500 10,600 10,500 2,800 29,400,000
07/08/2009 10,200 -0.60 ▼ -5.56 11,300 11,300 10,200 10,400 106,080,000
06/08/2009 10,800 -0.20 ▼ -1.82 11,400 11,400 10,800 7,600 82,080,000
05/08/2009 11,000 -0.70 ▼ -5.98 10,900 11,000 10,900 4,600 50,600,000
04/08/2009 11,700 0.30 ▲ 2.63 11,700 11,700 11,700 1,000 11,700,000
03/08/2009 11,400 0.10 ▲ 0.88 11,500 11,500 11,400 400 4,560,000
31/07/2009 11,300 0.00 ■■ 0.00 10,700 11,400 10,700 800 9,040,000
30/07/2009 11,300 -0.10 ▼ -0.88 11,400 11,400 11,300 1,000 11,300,000
29/07/2009 11,400 0.00 ■■ 0.00 11,800 11,800 10,700 300 3,420,000
28/07/2009 11,400 -0.20 ▼ -1.72 12,000 12,000 11,000 800 9,120,000
27/07/2009 11,600 0.70 ▲ 6.42 11,600 11,600 11,600 8,200 95,120,000
24/07/2009 10,900 0.70 ▲ 6.86 10,900 10,900 10,900 1,800 19,620,000
23/07/2009 10,200 0.00 ■■ 0.00 10,000 10,200 10,000 500 5,100,000
22/07/2009 10,200 0.70 ▲ 7.37 9,500 10,200 9,500 1,900 19,380,000
21/07/2009 9,500 -0.50 ▼ -5.00 9,700 9,700 9,500 2,000 19,000,000
20/07/2009 10,000 -1.40 ▼ -12.28 10,000 10,200 9,900 3,500 35,000,000
17/07/2009 11,400 0.00 ■■ 0.00 10,500 11,400 10,500 1,100 12,540,000
16/07/2009 11,400 0.20 ▲ 1.79 10,500 11,400 10,500 3,200 36,480,000
15/07/2009 11,200 0.70 ▲ 6.67 11,200 11,200 11,200 200 2,240,000
14/07/2009 10,500 -0.70 ▼ -6.25 11,900 11,900 10,500 2,700 28,350,000
13/07/2009 11,200 -0.80 ▼ -6.67 12,000 12,000 11,200 4,000 44,800,000
10/07/2009 12,000 0.40 ▲ 3.45 12,000 12,000 12,000 300 3,600,000
09/07/2009 11,600 -0.40 ▼ -3.33 12,800 12,800 11,200 15,500 179,800,000
08/07/2009 12,000 -0.60 ▼ -4.76 13,400 13,400 11,800 2,300 27,600,000
07/07/2009 12,600 -0.80 ▼ -5.97 12,500 13,000 12,500 1,400 17,640,000
06/07/2009 13,400 0.30 ▲ 2.29 13,400 13,400 13,400 500 6,700,000
03/07/2009 13,100 -0.10 ▼ -0.76 13,100 13,100 13,100 100 1,310,000
02/07/2009 13,200 0.10 ▲ 0.76 12,200 13,500 12,200 500 6,600,000
01/07/2009 13,100 0.80 ▲ 6.50 13,100 13,100 13,100 0 0
30/06/2009 12,300 -0.80 ▼ -6.11 13,500 13,500 12,300 1,700 20,910,000
29/06/2009 13,100 -0.50 ▼ -3.68 13,100 13,100 13,100 500 6,550,000
26/06/2009 13,600 0.60 ▲ 4.62 13,600 13,600 13,600 100 1,360,000
25/06/2009 13,000 -1.30 ▼ -9.09 13,700 13,700 12,900 5,000 65,000,000
24/06/2009 14,300 0.60 ▲ 4.38 12,800 14,600 12,800 6,200 88,660,000
23/06/2009 13,700 0.00 ■■ 0.00 13,700 13,700 13,700 0 0
22/06/2009 13,700 -0.80 ▼ -5.52 13,700 13,700 13,700 4,300 58,910,000
19/06/2009 14,500 1.00 ▲ 7.41 14,800 14,900 14,500 4,700 68,150,000
18/06/2009 13,500 -0.70 ▼ -4.93 14,000 14,200 13,500 3,700 49,950,000
17/06/2009 14,200 -0.80 ▼ -5.33 14,800 14,800 14,200 2,400 34,080,000
16/06/2009 15,000 -0.20 ▼ -1.32 15,100 15,500 15,000 20,300 304,500,000
15/06/2009 15,200 0.40 ▲ 2.70 15,800 15,800 14,800 32,600 495,520,000
12/06/2009 14,800 0.40 ▲ 2.78 14,800 14,800 14,500 15,700 232,360,000
11/06/2009 14,400 0.80 ▲ 5.88 12,600 14,400 12,600 8,200 118,080,000
10/06/2009 13,600 0.00 ■■ 0.00 15,000 15,000 13,400 46,300 629,680,000
09/06/2009 13,600 -0.90 ▼ -6.21 15,500 15,500 13,600 26,300 357,680,000
08/06/2009 14,500 0.90 ▲ 6.62 14,300 14,500 14,200 57,500 833,750,000
05/06/2009 13,600 0.70 ▲ 5.43 13,600 13,600 13,500 24,200 329,120,000
04/06/2009 12,900 0.90 ▲ 7.50 12,200 12,900 12,200 33,400 430,860,000
03/06/2009 12,000 -0.40 ▼ -3.23 12,900 12,900 12,000 5,700 68,400,000
02/06/2009 12,400 0.80 ▲ 6.90 12,400 12,400 12,000 13,600 168,640,000
01/06/2009 11,600 0.80 ▲ 7.41 11,000 11,600 11,000 34,500 400,200,000
29/05/2009 10,800 0.10 ▲ 0.93 11,000 11,000 10,800 2,200 23,760,000
28/05/2009 10,700 -0.60 ▼ -5.31 11,300 11,300 10,700 7,800 83,460,000
27/05/2009 11,300 -0.40 ▼ -3.42 12,100 12,100 11,300 29,300 331,090,000
26/05/2009 11,700 0.00 ■■ 0.00 12,400 12,400 11,700 18,700 218,790,000
25/05/2009 11,700 0.70 ▲ 6.36 11,500 11,700 11,200 24,000 280,800,000
22/05/2009 11,000 0.60 ▲ 5.77 11,000 11,000 10,300 34,000 374,000,000
21/05/2009 10,400 0.60 ▲ 6.12 10,300 10,400 10,000 36,100 375,440,000
20/05/2009 9,800 0.50 ▲ 5.38 9,800 9,800 9,700 21,300 208,740,000
19/05/2009 9,300 0.60 ▲ 6.90 8,700 9,300 8,700 56,900 529,170,000
18/05/2009 8,700 -0.50 ▼ -5.43 9,400 9,400 8,600 7,500 65,250,000
15/05/2009 9,200 0.60 ▲ 6.98 8,200 9,300 8,200 12,100 111,320,000
14/05/2009 8,600 0.00 ■■ 0.00 9,000 9,000 8,500 3,500 30,100,000
13/05/2009 8,600 0.40 ▲ 4.88 8,500 8,600 8,500 5,300 45,580,000
12/05/2009 8,200 0.20 ▲ 2.50 8,000 8,200 8,000 9,500 77,900,000
11/05/2009 8,000 -0.50 ▼ -5.88 8,100 8,300 8,000 4,400 35,200,000
08/05/2009 8,500 -0.50 ▼ -5.56 8,900 8,900 8,500 3,400 28,900,000
07/05/2009 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 0 0
06/05/2009 9,000 0.00 ■■ 0.00 9,000 9,000 8,900 2,800 25,200,000
05/05/2009 9,000 0.00 ■■ 0.00 9,400 9,400 9,000 18,600 167,400,000
04/05/2009 9,000 0.00 ■■ 0.00 9,200 9,200 8,400 16,700 150,300,000
29/04/2009 9,000 0.50 ▲ 5.88 9,000 9,000 9,000 100 900,000
28/04/2009 8,500 0.10 ▲ 1.19 8,500 8,500 8,500 100 850,000
27/04/2009 8,400 0.00 ■■ 0.00 8,400 8,400 8,400 0 0
24/04/2009 8,400 0.40 ▲ 5.00 8,400 8,400 8,400 100 840,000
23/04/2009 8,000 0.00 ■■ 0.00 8,200 8,200 8,000 1,500 12,000,000
22/04/2009 8,000 0.10 ▲ 1.27 7,500 8,000 7,500 3,700 29,600,000
21/04/2009 7,900 -0.40 ▼ -4.82 7,900 7,900 7,900 4,000 31,600,000
20/04/2009 8,300 -0.20 ▼ -2.35 9,200 9,200 8,300 1,100 9,130,000
17/04/2009 8,500 -0.80 ▼ -8.60 9,300 9,300 8,500 900 7,650,000
16/04/2009 9,300 0.60 ▲ 6.90 8,700 9,300 8,700 200 1,860,000
15/04/2009 8,700 -0.30 ▼ -3.33 9,500 9,500 8,700 3,900 33,930,000
14/04/2009 9,000 0.10 ▲ 1.12 9,400 9,500 9,000 4,000 36,000,000
13/04/2009 8,900 0.50 ▲ 5.95 8,900 8,900 8,700 5,500 48,950,000
10/04/2009 9,100 0.50 ▲ 5.81 9,400 9,400 9,000 9,100 82,810,000
09/04/2009 8,600 -0.50 ▼ -5.49 9,200 9,800 8,600 27,100 233,060,000
08/04/2009 9,100 0.10 ▲ 1.11 9,600 9,600 9,100 8,500 77,350,000
07/04/2009 9,000 0.40 ▲ 4.65 9,000 9,000 8,800 12,600 113,400,000
03/04/2009 8,600 0.50 ▲ 6.17 8,200 8,600 8,200 9,200 79,120,000
02/04/2009 8,100 0.10 ▲ 1.25 8,100 8,100 8,100 1,000 8,100,000
01/04/2009 8,000 0.00 ■■ 0.00 8,200 8,200 8,000 2,800 22,400,000
31/03/2009 8,000 -0.20 ▼ -2.44 8,500 8,500 8,000 400 3,200,000
30/03/2009 8,200 0.50 ▲ 6.49 8,200 8,200 8,200 100 820,000
27/03/2009 7,700 0.20 ▲ 2.67 8,100 8,100 7,100 1,200 9,240,000
26/03/2009 7,500 -0.50 ▼ -6.25 8,500 8,500 7,500 5,000 37,500,000
25/03/2009 8,000 -0.50 ▼ -5.88 8,700 8,700 8,000 1,800 14,400,000
24/03/2009 8,500 0.50 ▲ 6.25 8,500 8,500 8,500 100 850,000
23/03/2009 8,000 0.20 ▲ 2.56 8,300 8,300 8,000 6,500 52,000,000
20/03/2009 7,800 -0.20 ▼ -2.50 8,200 8,200 7,800 1,700 13,260,000
19/03/2009 8,000 -0.60 ▼ -6.98 9,200 9,200 8,000 4,300 34,400,000
18/03/2009 8,600 0.30 ▲ 3.61 8,600 8,600 8,500 1,600 13,760,000
17/03/2009 8,300 0.20 ▲ 2.47 7,800 8,300 7,800 400 3,320,000
16/03/2009 8,100 0.30 ▲ 3.85 7,800 8,100 7,800 1,600 12,960,000
13/03/2009 7,800 -0.40 ▼ -4.88 7,800 8,000 7,800 4,300 33,540,000
12/03/2009 8,200 -0.20 ▼ -2.38 8,500 8,500 8,200 10,100 82,820,000
11/03/2009 8,400 -0.60 ▼ -6.67 9,000 9,000 8,400 2,400 20,160,000
10/03/2009 9,000 0.10 ▲ 1.12 9,600 9,600 9,000 1,300 11,700,000
09/03/2009 8,900 -0.40 ▼ -4.30 9,400 9,400 8,900 400 3,560,000
06/03/2009 9,300 0.60 ▲ 6.90 9,300 9,300 9,300 100 930,000
05/03/2009 8,700 -0.60 ▼ -6.45 9,300 9,300 8,700 1,000 8,700,000
04/03/2009 9,300 -0.60 ▼ -6.06 9,300 9,300 9,300 100 930,000
03/03/2009 9,900 0.00 ■■ 0.00 9,900 9,900 9,900 0 0
02/03/2009 9,900 0.20 ▲ 2.06 9,900 9,900 9,900 100 990,000
27/02/2009 9,700 0.10 ▲ 1.04 9,700 9,700 9,700 100 970,000
26/02/2009 9,600 0.00 ■■ 0.00 10,800 10,800 9,600 300 2,880,000
25/02/2009 9,600 -0.30 ▼ -3.03 10,500 10,500 9,600 200 1,920,000
24/02/2009 9,900 -0.10 ▼ -1.00 9,900 9,900 9,900 100 990,000
23/02/2009 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 100 1,000,000
20/02/2009 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 100 1,000,000
19/02/2009 10,000 0.90 ▲ 9.89 10,000 10,000 10,000 100 1,000,000
18/02/2009 9,100 -0.60 ▼ -6.19 9,700 9,700 9,100 200 1,820,000
17/02/2009 9,700 -0.30 ▼ -3.00 9,700 9,700 9,700 100 970,000
16/02/2009 10,000 0.00 ■■ 0.00 10,700 10,700 10,000 200 2,000,000
13/02/2009 10,000 0.00 ■■ 0.00 11,400 11,400 10,000 200 2,000,000
12/02/2009 10,000 -0.20 ▼ -1.96 11,400 11,400 10,000 200 2,000,000
11/02/2009 10,200 -0.70 ▼ -6.42 11,600 11,600 10,200 300 3,060,000
10/02/2009 10,900 0.70 ▲ 6.86 10,900 10,900 10,900 100 1,090,000
09/02/2009 10,200 -0.70 ▼ -6.42 11,400 11,400 10,200 200 2,040,000
06/02/2009 10,900 0.00 ■■ 0.00 10,900 10,900 10,900 0 0
05/02/2009 10,900 0.00 ■■ 0.00 10,900 10,900 10,900 0 0
04/02/2009 10,900 0.30 ▲ 2.83 10,900 10,900 10,900 100 1,090,000
03/02/2009 10,600 0.00 ■■ 0.00 11,400 11,400 10,600 300 3,180,000
02/02/2009 10,600 -0.10 ▼ -0.93 11,400 11,400 10,600 300 3,180,000
23/01/2009 10,700 0.70 ▲ 7.00 10,700 10,700 10,700 100 1,070,000
22/01/2009 10,000 0.50 ▲ 5.26 10,000 10,000 10,000 100 1,000,000
21/01/2009 9,500 -0.50 ▼ -5.00 10,000 10,000 9,500 200 1,900,000
20/01/2009 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 200 2,000,000
19/01/2009 10,000 0.60 ▲ 6.38 10,000 10,000 10,000 100 1,000,000
16/01/2009 9,400 -0.70 ▼ -6.93 10,800 10,800 9,400 600 5,640,000
15/01/2009 10,100 -0.10 ▼ -0.98 10,100 10,100 10,100 100 1,010,000
14/01/2009 10,200 0.20 ▲ 2.00 10,000 10,200 10,000 400 4,080,000
13/01/2009 10,000 0.70 ▲ 7.53 10,000 10,000 10,000 100 1,000,000
12/01/2009 9,300 -0.70 ▼ -7.00 10,400 10,400 9,300 800 7,440,000
09/01/2009 10,000 0.30 ▲ 3.09 10,000 10,000 10,000 700 7,000,000
08/01/2009 9,700 0.40 ▲ 4.30 10,200 10,200 9,700 1,200 11,640,000
07/01/2009 9,300 -0.60 ▼ -6.06 10,500 10,500 9,300 2,000 18,600,000
06/01/2009 9,900 0.70 ▲ 7.61 9,900 9,900 9,900 200 1,980,000
05/01/2009 9,200 -0.70 ▼ -7.07 10,100 10,100 9,200 1,800 16,560,000
02/01/2009 9,900 0.30 ▲ 3.12 9,000 9,900 9,000 1,000 9,900,000
31/12/2008 9,600 0.00 ■■ 0.00 9,600 9,600 9,600 0 0
30/12/2008 9,600 -0.40 ▼ -4.00 9,600 9,600 9,600 200 1,920,000
29/12/2008 10,000 -0.70 ▼ -6.54 11,400 11,400 10,000 500 5,000,000
26/12/2008 10,700 -0.70 ▼ -6.14 10,700 10,700 10,700 100 1,070,000
25/12/2008 11,400 0.00 ■■ 0.00 11,400 11,400 11,400 0 0
24/12/2008 11,400 0.00 ■■ 0.00 11,400 11,400 11,400 0 0
23/12/2008 11,400 -0.20 ▼ -1.72 11,400 11,400 11,400 0 0
22/12/2008 11,600 0.70 ▲ 6.42 11,000 11,600 11,000 300 3,480,000
19/12/2008 10,900 0.00 ■■ 0.00 10,900 10,900 10,900 0 0
18/12/2008 10,900 0.00 ■■ 0.00 10,900 10,900 10,900 0 0
17/12/2008 10,900 0.00 ■■ 0.00 10,900 10,900 10,900 0 0
16/12/2008 10,900 -0.80 ▼ -6.84 10,900 10,900 10,900 200 2,180,000
15/12/2008 11,700 0.50 ▲ 4.46 11,700 11,700 11,700 100 1,170,000
12/12/2008 11,200 0.70 ▲ 6.67 10,500 11,200 10,500 300 3,360,000
11/12/2008 10,500 0.50 ▲ 5.00 10,500 10,500 10,500 0 0
10/12/2008 10,000 0.00 ■■ 0.00 10,500 10,700 10,000 400 4,000,000
09/12/2008 10,000 -0.10 ▼ -0.99 10,000 10,000 10,000 0 0
08/12/2008 10,100 0.60 ▲ 6.32 10,000 10,100 10,000 1,200 12,120,000
05/12/2008 10,000 -0.70 ▼ -6.54 11,400 11,400 10,000 5,300 53,000,000
04/12/2008 10,700 0.70 ▲ 7.00 10,700 10,700 10,700 200 2,140,000
03/12/2008 10,000 0.70 ▲ 7.53 10,000 10,000 10,000 200 2,000,000
02/12/2008 9,300 -0.60 ▼ -6.06 10,300 10,500 9,300 1,300 12,090,000
01/12/2008 9,900 -0.70 ▼ -6.60 9,900 9,900 9,900 700 6,930,000
28/11/2008 10,600 -0.60 ▼ -5.36 10,600 10,600 10,600 1,300 13,780,000
27/11/2008 11,200 -0.80 ▼ -6.67 12,000 12,000 11,200 1,100 12,320,000
26/11/2008 12,000 1.40 ▲ 13.21 12,000 12,000 12,000 200 2,400,000
25/11/2008 10,600 -0.70 ▼ -6.19 11,300 11,900 10,600 700 7,420,000
24/11/2008 11,300 0.50 ▲ 4.63 11,300 11,300 11,300 200 2,260,000
21/11/2008 10,800 0.80 ▲ 8.00 10,800 10,800 10,800 200 2,160,000
20/11/2008 10,000 -0.60 ▼ -5.66 10,100 10,100 10,000 200 2,000,000
19/11/2008 10,600 0.60 ▲ 6.00 10,700 10,700 10,600 400 4,240,000
18/11/2008 10,000 0.00 ■■ 0.00 11,000 11,000 10,000 1,800 18,000,000
17/11/2008 10,000 -0.20 ▼ -1.96 10,800 10,800 10,000 600 6,000,000
14/11/2008 10,200 -0.30 ▼ -2.86 10,200 10,200 9,000 1,700 17,340,000
13/11/2008 10,500 1.30 ▲ 14.13 9,300 10,500 9,300 4,600 48,300,000
12/11/2008 9,200 -0.30 ▼ -3.16 9,200 10,400 9,200 6,400 58,880,000
11/11/2008 9,500 -0.70 ▼ -6.86 10,000 10,000 9,500 1,500 14,250,000
10/11/2008 10,200 -0.70 ▼ -6.42 10,200 10,200 10,200 100 1,020,000
07/11/2008 10,900 0.00 ■■ 0.00 10,900 10,900 10,900 0 0
06/11/2008 10,900 -0.80 ▼ -6.84 10,900 10,900 10,900 500 5,450,000
05/11/2008 11,700 0.70 ▲ 6.36 11,700 11,700 11,700 500 5,850,000
04/11/2008 11,000 0.20 ▲ 1.85 11,000 11,000 10,900 600 6,600,000
03/11/2008 10,800 0.00 ■■ 0.00 10,100 10,800 10,100 300 3,240,000
31/10/2008 10,800 -0.80 ▼ -6.90 10,800 10,800 10,800 1,200 12,960,000
30/10/2008 11,600 -0.80 ▼ -6.45 11,600 11,600 11,600 300 3,480,000
29/10/2008 12,400 0.00 ■■ 0.00 12,400 12,400 12,400 1,000 12,400,000
28/10/2008 12,400 0.00 ■■ 0.00 12,400 12,400 12,400 0 0
27/10/2008 12,400 0.00 ■■ 0.00 12,400 12,400 12,400 0 0
24/10/2008 12,400 -0.10 ▼ -0.80 12,400 12,400 12,400 0 0
23/10/2008 12,500 -0.40 ▼ -3.10 12,000 12,500 12,000 1,000 12,500,000
22/10/2008 12,900 1.10 ▲ 9.32 12,900 12,900 12,900 0 0
21/10/2008 11,800 -0.60 ▼ -4.84 13,300 13,300 11,800 400 4,720,000
20/10/2008 12,400 1.10 ▲ 9.73 12,500 12,500 12,400 1,100 13,640,000
17/10/2008 11,300 -0.50 ▼ -4.24 11,300 12,500 11,300 2,900 32,770,000
16/10/2008 11,800 0.30 ▲ 2.61 12,000 12,300 11,800 1,600 18,880,000
15/10/2008 11,500 0.10 ▲ 0.88 12,000 12,000 10,700 1,300 14,950,000
14/10/2008 11,400 0.70 ▲ 6.54 11,400 11,400 11,400 100 1,140,000
13/10/2008 10,700 0.40 ▲ 3.88 9,500 10,900 9,500 2,500 26,750,000
10/10/2008 10,300 -0.80 ▼ -7.21 10,200 10,300 10,200 1,200 12,360,000
09/10/2008 11,100 -0.60 ▼ -5.13 11,000 11,100 10,500 3,600 39,960,000
08/10/2008 11,700 0.60 ▲ 5.41 10,400 11,700 10,400 2,600 30,420,000
07/10/2008 11,100 -0.50 ▼ -4.31 11,100 11,100 11,100 1,800 19,980,000
06/10/2008 11,600 -0.80 ▼ -6.45 13,200 13,200 11,600 500 5,800,000
03/10/2008 12,400 0.00 ■■ 0.00 12,400 12,400 12,400 0 0
02/10/2008 12,400 0.40 ▲ 3.33 12,400 12,400 12,400 500 6,200,000
01/10/2008 12,000 0.50 ▲ 4.35 11,500 12,000 11,500 5,600 67,200,000
30/09/2008 11,500 -0.70 ▼ -5.74 11,500 11,500 11,500 900 10,350,000
29/09/2008 12,200 -0.50 ▼ -3.94 13,200 13,200 12,100 5,800 70,760,000
26/09/2008 12,700 -0.90 ▼ -6.62 13,000 13,100 12,700 4,100 52,070,000
25/09/2008 13,600 -1.10 ▼ -7.48 13,600 13,600 13,600 1,000 13,600,000
24/09/2008 14,700 0.70 ▲ 5.00 14,000 14,700 14,000 1,000 14,700,000
23/09/2008 14,000 0.60 ▲ 4.48 14,300 14,300 14,000 2,300 32,200,000
22/09/2008 13,400 0.20 ▲ 1.52 13,400 13,400 13,400 800 10,720,000
19/09/2008 13,200 0.80 ▲ 6.45 11,600 13,200 11,600 14,400 190,080,000
18/09/2008 12,400 -0.90 ▼ -6.77 12,400 12,400 12,400 100 1,240,000
17/09/2008 13,300 -0.40 ▼ -2.92 13,300 13,300 13,300 100 1,330,000
16/09/2008 13,700 -0.50 ▼ -3.52 15,500 15,500 13,700 6,300 86,310,000
15/09/2008 14,200 -1.00 ▼ -6.58 16,000 16,000 14,200 23,500 333,700,000
12/09/2008 15,200 -1.10 ▼ -6.75 15,200 15,200 15,200 2,000 30,400,000
11/09/2008 16,300 -0.50 ▼ -2.98 16,300 16,300 16,300 800 13,040,000
10/09/2008 16,800 0.00 ■■ 0.00 18,500 18,500 16,800 8,500 142,800,000
09/09/2008 16,800 -1.00 ▼ -5.62 18,700 18,700 16,800 17,700 297,360,000
08/09/2008 17,800 0.20 ▲ 1.14 18,700 18,800 16,400 52,900 941,620,000
05/09/2008 17,600 1.10 ▲ 6.67 17,600 17,600 17,600 11,300 198,880,000
04/09/2008 16,500 1.00 ▲ 6.45 16,500 16,500 16,500 800 13,200,000
03/09/2008 15,500 1.00 ▲ 6.90 15,500 15,500 15,500 600 9,300,000
29/08/2008 14,500 0.90 ▲ 6.62 14,500 14,500 14,500 10,700 155,150,000
28/08/2008 13,600 0.80 ▲ 6.25 13,600 13,600 13,600 6,000 81,600,000
27/08/2008 12,800 0.80 ▲ 6.67 12,800 12,800 12,800 2,600 33,280,000
26/08/2008 12,000 0.20 ▲ 1.69 12,000 12,000 12,000 300 3,600,000
25/08/2008 11,800 -0.20 ▼ -1.67 11,100 11,800 11,100 3,100 36,580,000
22/08/2008 12,000 0.40 ▲ 3.45 11,000 12,000 11,000 15,200 182,400,000
21/08/2008 11,600 -0.80 ▼ -6.45 11,600 11,600 11,600 8,900 103,240,000
20/08/2008 12,400 -0.30 ▼ -2.36 12,400 12,400 12,400 100 1,240,000
19/08/2008 12,700 0.70 ▲ 5.83 12,900 12,900 12,000 2,400 30,480,000
18/08/2008 12,000 -0.80 ▼ -6.25 13,600 13,600 12,000 12,700 152,400,000
15/08/2008 12,800 0.40 ▲ 3.23 12,400 12,800 12,400 16,400 209,920,000
14/08/2008 12,400 0.40 ▲ 3.33 12,000 12,400 11,600 28,600 354,640,000
13/08/2008 12,000 -0.40 ▼ -3.23 12,000 12,000 12,000 3,600 43,200,000
12/08/2008 12,400 -0.50 ▼ -3.88 12,400 12,900 12,400 17,400 215,760,000
11/08/2008 12,900 -0.50 ▼ -3.73 12,900 12,900 12,900 15,000 193,500,000
08/08/2008 13,400 -0.50 ▼ -3.60 13,400 13,400 13,400 100 1,340,000
07/08/2008 13,900 -0.50 ▼ -3.47 13,900 13,900 13,900 100 1,390,000
06/08/2008 14,400 -0.50 ▼ -3.36 14,400 14,400 14,400 300 4,320,000
05/08/2008 14,900 0.00 ■■ 0.00 14,900 14,900 14,900 0 0
04/08/2008 14,900 0.00 ■■ 0.00 14,900 14,900 14,900 0 0
01/08/2008 14,900 0.00 ■■ 0.00 14,900 14,900 14,900 0 0
31/07/2008 14,900 0.00 ■■ 0.00 14,900 14,900 14,900 0 0
30/07/2008 14,900 0.00 ■■ 0.00 14,900 14,900 14,900 0 0
29/07/2008 14,900 0.00 ■■ 0.00 14,900 14,900 14,900 0 0
28/07/2008 14,900 -0.60 ▼ -3.87 14,900 14,900 14,900 400 5,960,000
25/07/2008 15,500 0.00 ■■ 0.00 15,500 15,500 15,500 0 0
24/07/2008 15,500 0.00 ■■ 0.00 15,500 15,500 15,500 0 0
23/07/2008 15,500 0.00 ■■ 0.00 15,500 15,500 15,500 0 0
22/07/2008 15,500 0.00 ■■ 0.00 15,500 15,500 15,500 0 0
21/07/2008 15,500 -0.50 ▼ -3.12 15,500 15,500 15,500 1,000 15,500,000
18/07/2008 16,000 -0.30 ▼ -1.84 16,900 16,900 16,000 2,100 33,600,000
17/07/2008 16,300 -0.50 ▼ -2.98 16,300 17,500 16,300 16,600 270,580,000
16/07/2008 16,800 -0.30 ▼ -1.75 18,200 18,200 16,800 9,700 162,960,000
15/07/2008 17,100 -0.70 ▼ -3.93 17,100 18,500 17,100 110,100 1,882,710,000
14/07/2008 17,800 -0.70 ▼ -3.78 17,800 17,800 17,800 2,600 46,280,000
11/07/2008 18,500 -0.70 ▼ -3.65 18,500 18,500 18,500 2,700 49,950,000
10/07/2008 19,200 -0.80 ▼ -4.00 19,200 19,200 19,200 3,100 59,520,000
09/07/2008 20,000 0.00 ■■ 0.00 20,000 20,000 20,000 0 0
08/07/2008 20,000 0.00 ■■ 0.00 20,000 20,000 20,000 0 0
07/07/2008 20,000 0.00 ■■ 0.00 20,000 20,000 20,000 0 0
04/07/2008 20,000 -0.80 ▼ -3.85 20,000 20,000 20,000 1,500 30,000,000
03/07/2008 20,800 0.00 ■■ 0.00 20,800 20,800 20,800 0 0
02/07/2008 20,800 -0.80 ▼ -3.70 20,800 20,800 20,800 500 10,400,000
01/07/2008 21,600 0.00 ■■ 0.00 21,600 21,600 21,600 0 0
30/06/2008 21,600 -0.90 ▼ -4.00 21,600 21,600 21,600 100 2,160,000
27/06/2008 22,500 -0.90 ▼ -3.85 22,500 22,500 22,500 500 11,250,000
26/06/2008 23,400 0.00 ■■ 0.00 23,400 23,400 23,400 0 0
25/06/2008 23,400 0.00 ■■ 0.00 23,400 23,400 23,400 0 0
24/06/2008 23,400 -0.90 ▼ -3.70 23,400 23,400 23,400 300 7,020,000
23/06/2008 24,300 0.00 ■■ 0.00 24,300 24,300 24,300 0 0
20/06/2008 24,300 0.00 ■■ 0.00 24,300 24,300 24,300 0 0
19/06/2008 24,300 0.00 ■■ 0.00 24,300 24,300 24,300 0 0
18/06/2008 24,300 0.00 ■■ 0.00 24,300 24,300 24,300 0 0
17/06/2008 24,300 -0.70 ▼ -2.80 24,300 24,300 24,300 400 9,720,000
16/06/2008 25,000 0.00 ■■ 0.00 25,000 25,000 25,000 0 0
13/06/2008 25,000 0.00 ■■ 0.00 25,000 25,000 25,000 0 0
12/06/2008 25,000 0.00 ■■ 0.00 25,000 25,000 25,000 0 0
11/06/2008 25,000 0.00 ■■ 0.00 25,000 25,000 25,000 0 0
10/06/2008 25,000 0.00 ■■ 0.00 25,000 25,000 25,000 0 0
09/06/2008 25,000 0.00 ■■ 0.00 25,000 25,000 25,000 0 0
06/06/2008 25,000 0.00 ■■ 0.00 25,000 25,000 25,000 0 0
05/06/2008 25,000 0.00 ■■ 0.00 25,000 25,000 25,000 0 0
04/06/2008 25,000 0.00 ■■ 0.00 25,000 25,000 25,000 0 0
03/06/2008 25,000 0.00 ■■ 0.00 25,000 25,000 25,000 0 0
02/06/2008 25,000 0.00 ■■ 0.00 25,000 25,000 25,000 0 0
30/05/2008 25,000 0.00 ■■ 0.00 25,000 25,000 25,000 0 0
29/05/2008 25,000 0.00 ■■ 0.00 25,000 25,000 25,000 0 0
28/05/2008 25,000 0.00 ■■ 0.00 25,000 25,000 25,000 0 0
27/05/2008 25,000 0.00 ■■ 0.00 25,000 25,000 25,000 0 0
26/05/2008 25,000 -0.70 ▼ -2.72 25,000 25,000 25,000 100 2,500,000
23/05/2008 25,700 0.00 ■■ 0.00 25,700 25,700 25,700 0 0
22/05/2008 25,700 0.00 ■■ 0.00 25,700 25,700 25,700 0 0
21/05/2008 25,700 0.00 ■■ 0.00 25,700 25,700 25,700 0 0
20/05/2008 25,700 -0.70 ▼ -2.65 25,700 25,700 25,700 100 2,570,000
19/05/2008 26,400 0.70 ▲ 2.72 26,400 26,400 26,400 100 2,640,000
16/05/2008 25,700 0.00 ■■ 0.00 25,700 25,700 25,700 0 0
15/05/2008 25,700 0.00 ■■ 0.00 25,700 25,700 25,700 0 0
14/05/2008 25,700 0.70 ▲ 2.80 25,700 25,700 25,700 100 2,570,000
13/05/2008 25,000 -0.70 ▼ -2.72 25,000 25,000 25,000 100 2,500,000
12/05/2008 25,700 0.00 ■■ 0.00 25,700 25,700 25,700 0 0
09/05/2008 25,700 0.00 ■■ 0.00 25,700 25,700 25,700 0 0
08/05/2008 25,700 0.00 ■■ 0.00 25,700 25,700 25,700 0 0
07/05/2008 25,700 0.00 ■■ 0.00 25,700 25,700 25,700 0 0
06/05/2008 25,700 0.00 ■■ 0.00 25,700 25,700 25,700 200 5,140,000
05/05/2008 25,700 0.70 ▲ 2.80 25,700 25,700 25,700 200 5,140,000
29/04/2008 25,000 0.70 ▲ 2.88 25,000 25,000 25,000 100 2,500,000
28/04/2008 24,300 0.70 ▲ 2.97 24,300 24,300 24,300 500 12,150,000
25/04/2008 23,600 0.60 ▲ 2.61 23,600 23,600 23,600 200 4,720,000
24/04/2008 23,000 -0.70 ▼ -2.95 23,000 23,000 23,000 1,500 34,500,000
23/04/2008 23,700 -0.70 ▼ -2.87 24,000 24,000 23,700 3,100 73,470,000
22/04/2008 24,400 0.00 ■■ 0.00 24,400 24,400 24,400 200 4,880,000
21/04/2008 24,400 0.00 ■■ 0.00 24,400 24,400 24,400 0 0
18/04/2008 24,400 0.40 ▲ 1.67 24,400 24,400 24,400 300 7,320,000
17/04/2008 24,000 1.10 ▲ 4.80 23,400 24,000 23,400 1,000 24,000,000
16/04/2008 22,900 -0.70 ▼ -2.97 24,300 24,300 22,900 600 13,740,000
11/04/2008 23,600 0.00 ■■ 0.00 23,600 23,600 23,600 0 0
10/04/2008 23,600 0.80 ▲ 3.51 23,600 23,600 23,600 0 0
09/04/2008 22,800 -0.80 ▼ -3.39 24,200 24,200 22,800 1,900 43,320,000
08/04/2008 23,600 0.50 ▲ 2.16 23,700 23,700 23,000 7,700 181,720,000
07/04/2008 23,100 0.60 ▲ 2.67 23,100 23,100 23,100 200 4,620,000
04/04/2008 22,500 0.40 ▲ 1.81 22,500 22,500 22,500 100 2,250,000
03/04/2008 22,100 0.40 ▲ 1.84 22,100 22,100 22,100 100 2,210,000
02/04/2008 21,700 0.40 ▲ 1.88 21,700 21,700 21,700 100 2,170,000
01/04/2008 21,300 0.40 ▲ 1.91 21,300 21,300 21,300 100 2,130,000
31/03/2008 20,900 0.40 ▲ 1.95 20,900 20,900 20,900 100 2,090,000
28/03/2008 20,500 0.40 ▲ 1.99 20,500 20,500 20,500 500 10,250,000
27/03/2008 20,100 -3.20 ▼ -13.73 20,100 20,100 20,100 1,400 28,140,000
26/03/2008 23,300 2.10 ▲ 9.91 19,100 23,300 19,100 19,900 463,670,000
25/03/2008 21,200 0.00 ■■ 0.00 21,200 21,200 21,200 0 0
24/03/2008 21,200 -2.20 ▼ -9.40 21,200 21,200 21,200 400 8,480,000
21/03/2008 23,400 -2.00 ▼ -7.87 23,500 23,700 23,400 5,100 119,340,000
20/03/2008 25,400 -2.70 ▼ -9.61 27,800 28,000 25,400 4,900 124,460,000
19/03/2008 28,100 1.80 ▲ 6.84 28,000 28,100 28,000 2,000 56,200,000
18/03/2008 26,300 -2.90 ▼ -9.93 32,000 32,100 26,300 2,600 68,380,000
17/03/2008 29,200 -2.80 ▼ -8.75 29,500 29,500 29,200 7,400 216,080,000
14/03/2008 32,000 -1.00 ▼ -3.03 33,000 36,000 32,000 16,000 512,000,000
13/03/2008 33,000 -3.00 ▼ -8.33 38,500 38,500 32,700 2,700 89,100,000
12/03/2008 36,000 2.00 ▲ 5.88 36,000 36,300 36,000 1,900 68,400,000
11/03/2008 34,000 -1.40 ▼ -3.95 36,900 36,900 33,300 15,100 513,400,000
10/03/2008 36,000 -3.10 ▼ -7.93 42,500 42,500 35,100 5,100 183,600,000
07/03/2008 39,100 3.30 ▲ 9.22 38,000 39,100 38,000 58,000 2,267,800,000
06/03/2008 35,800 3.80 ▲ 11.88 34,000 35,800 34,000 3,400 121,720,000
05/03/2008 32,000 -0.60 ▼ -1.84 38,100 38,100 31,300 2,800 89,600,000
04/03/2008 32,600 0.10 ▲ 0.31 36,000 36,000 32,600 600 19,560,000
03/03/2008 32,500 -0.50 ▼ -1.52 38,500 38,500 32,500 2,200 71,500,000
29/02/2008 33,000 -1.50 ▼ -4.35 38,600 38,600 33,000 2,200 72,600,000
28/02/2008 34,500 -3.50 ▼ -9.21 37,500 37,500 34,500 4,900 169,050,000
27/02/2008 38,000 2.50 ▲ 7.04 41,500 41,500 35,000 10,300 391,400,000
26/02/2008 35,500 -1.40 ▼ -3.79 40,000 40,400 35,500 6,200 220,100,000
25/02/2008 36,900 2.40 ▲ 6.96 36,500 36,900 36,500 4,700 173,430,000
22/02/2008 34,500 -0.60 ▼ -1.71 31,900 35,000 31,900 9,200 317,400,000
21/02/2008 35,100 -2.90 ▼ -7.63 38,900 38,900 35,100 6,100 214,110,000
20/02/2008 38,000 -1.40 ▼ -3.55 41,000 41,000 37,000 4,400 167,200,000
19/02/2008 39,400 1.40 ▲ 3.68 39,500 39,500 39,400 3,400 133,960,000
18/02/2008 38,000 -2.50 ▼ -6.17 40,000 41,400 38,000 7,300 277,400,000
15/02/2008 40,500 -1.50 ▼ -3.57 43,000 43,000 40,000 8,700 352,350,000
14/02/2008 42,000 0.00 ■■ 0.00 45,000 45,000 41,000 11,100 466,200,000
13/02/2008 42,000 -3.70 ▼ -8.10 47,000 47,000 41,500 8,300 348,600,000
12/02/2008 45,700 3.50 ▲ 8.29 45,900 45,900 40,000 17,900 818,030,000
01/02/2008 42,200 3.70 ▲ 9.61 42,200 42,200 39,500 67,700 2,856,940,000
31/01/2008 38,500 -0.50 ▼ -1.28 39,000 39,000 38,000 2,700 103,950,000
30/01/2008 39,000 2.50 ▲ 6.85 39,600 40,000 38,000 11,100 432,900,000
29/01/2008 36,500 0.70 ▲ 1.96 37,000 37,000 36,000 5,000 182,500,000
28/01/2008 35,800 -0.10 ▼ -0.28 36,000 36,000 34,000 10,400 372,320,000
25/01/2008 35,900 -2.10 ▼ -5.53 35,000 37,000 35,000 2,000 71,800,000
24/01/2008 38,000 0.00 ■■ 0.00 38,000 38,500 36,000 2,300 87,400,000
23/01/2008 38,000 -0.10 ▼ -0.26 39,000 39,000 36,000 16,200 615,600,000
22/01/2008 38,100 -2.90 ▼ -7.07 40,000 41,000 38,000 13,500 514,350,000
21/01/2008 41,000 -2.00 ▼ -4.65 41,000 41,000 41,000 2,700 110,700,000
18/01/2008 43,000 5.00 ▲ 13.16 38,000 44,000 38,000 26,000 1,118,000,000
17/01/2008 38,000 0.00 ■■ 0.00 40,500 40,500 38,000 16,700 634,600,000
16/01/2008 38,000 0.00 ■■ 0.00 36,000 38,000 34,600 45,400 1,725,200,000
15/01/2008 38,000 3.00 ▲ 8.57 37,400 38,000 33,700 10,400 395,200,000
14/01/2008 35,000 -5.40 ▼ -13.37 37,000 40,500 35,000 29,700 1,039,500,000
11/01/2008 40,400 0.00 ■■ 0.00 36,400 43,000 36,400 46,200 1,866,480,000
10/01/2008 40,400 -4.40 ▼ -9.82 40,400 40,400 40,400 6,900 278,760,000
09/01/2008 44,800 -4.10 ▼ -8.38 44,800 44,800 44,800 23,900 1,070,720,000
08/01/2008 48,900 -4.50 ▼ -8.43 54,300 54,300 48,900 14,800 723,720,000
07/01/2008 53,400 -13.60 ▼ -20.30 59,300 59,300 53,400 16,800 897,120,000
04/01/2008 67,000 0.00 ■■ 0.00 46,000 67,000 46,000 13,200 884,400,000
(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