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 MHC
MHC Joint Stock Company
Mã CK:      MHC      6.55      ■■ 0 (0%)      (cập nhật 19:45 22/11/2024)
Đang giao dịch
Sàn giao dịch: HOSE
Nhóm ngành: Vận tài công nghiệp
Website: http://www.marinahanoi.com
MHC » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
22/11/2024 6,550 0.00 ■■ 0.00 6,550 6,580 6,510 1,020 6,681,000
21/11/2024 6,550 0.25 ▲ 3.82 6,300 6,590 6,300 3,010 19,715,500
20/11/2024 6,300 0.04 ▲ 0.63 6,260 6,430 6,200 2,130 13,419,000
19/11/2024 6,260 -0.43 ▼ -6.87 6,690 6,400 6,230 7,260 45,447,600
18/11/2024 6,690 0.41 ▲ 6.13 6,280 6,690 5,850 9,170 61,347,300
15/11/2024 6,280 -0.02 ▼ -0.32 6,300 6,430 6,000 4,160 26,124,800
14/11/2024 6,300 -0.14 ▼ -2.22 6,440 6,520 6,300 980 6,174,000
13/11/2024 6,440 -0.02 ▼ -0.31 6,460 6,450 6,400 190 1,223,600
12/11/2024 6,460 0.02 ▲ 0.31 6,440 6,520 6,400 1,070 6,912,200
11/11/2024 6,440 0.00 ■■ 0.00 6,440 6,560 6,430 1,810 11,656,400
08/11/2024 6,440 -0.03 ▼ -0.47 6,470 6,440 6,310 450 2,898,000
07/11/2024 6,470 0.02 ▲ 0.31 6,450 6,600 6,310 410 2,652,700
06/11/2024 6,450 0.16 ▲ 2.48 6,290 6,700 6,250 310 1,999,500
05/11/2024 6,290 -0.01 ▼ -0.16 6,300 6,400 6,290 1,060 6,667,400
04/11/2024 6,300 -0.12 ▼ -1.90 6,420 6,500 6,300 1,010 6,363,000
01/11/2024 6,420 -0.08 ▼ -1.25 6,500 6,500 6,420 1,090 6,997,800
31/10/2024 6,500 -0.01 ▼ -0.15 6,510 6,600 6,400 2,810 18,265,000
30/10/2024 6,510 -0.32 ▼ -4.92 6,830 6,800 6,460 10,030 65,295,300
29/10/2024 6,830 -0.03 ▼ -0.44 6,860 7,040 6,600 5,090 34,764,700
28/10/2024 6,860 -0.04 ▼ -0.58 6,900 7,050 6,700 980 6,722,800
25/10/2024 6,900 0.09 ▲ 1.30 6,810 7,100 6,700 460 3,174,000
24/10/2024 6,810 -0.24 ▼ -3.52 7,050 7,090 6,810 3,420 23,290,200
23/10/2024 7,050 -0.04 ▼ -0.57 7,090 7,260 7,000 3,950 27,847,500
22/10/2024 7,090 0.19 ▲ 2.68 6,900 7,380 6,900 7,090 50,268,100
21/10/2024 6,900 0.40 ▲ 5.80 6,500 6,900 6,510 15,020 103,638,000
18/10/2024 6,800 -0.06 ▼ -0.88 6,860 6,900 6,700 3,580 24,344,000
17/10/2024 6,860 0.18 ▲ 2.62 6,680 6,890 6,650 7,510 51,518,600
16/10/2024 6,680 -0.22 ▼ -3.29 6,900 6,960 6,680 2,290 15,297,200
15/10/2024 6,900 -0.19 ▼ -2.75 7,090 7,230 6,900 8,270 57,063,000
14/10/2024 7,090 -0.10 ▼ -1.41 7,190 7,100 6,900 5,270 37,364,300
11/10/2024 7,190 0.15 ▲ 2.09 7,040 7,240 7,040 500 3,595,000
10/10/2024 7,040 0.03 ▲ 0.43 7,010 7,100 7,020 1,660 11,686,400
09/10/2024 7,010 -0.05 ▼ -0.71 7,060 7,060 7,010 3,350 23,483,500
08/10/2024 7,060 -0.09 ▼ -1.27 7,150 7,150 7,030 1,700 12,002,000
07/10/2024 7,150 0.08 ▲ 1.12 7,070 7,150 7,070 710 5,076,500
04/10/2024 7,070 -0.08 ▼ -1.13 7,150 7,190 7,050 760 5,373,200
03/10/2024 7,150 -0.02 ▼ -0.28 7,170 7,210 7,150 4,210 30,101,500
02/10/2024 7,170 -0.03 ▼ -0.42 7,200 7,200 7,060 910 6,524,700
01/10/2024 7,200 0.00 ■■ 0.00 7,200 7,280 7,100 3,760 27,072,000
30/09/2024 7,200 -0.15 ▼ -2.08 7,350 7,350 7,000 7,330 52,776,000
27/09/2024 7,350 0.18 ▲ 2.45 7,170 7,500 7,180 6,770 49,759,500
26/09/2024 7,170 0.00 ■■ 0.00 7,170 7,270 7,150 5,070 36,351,900
25/09/2024 7,170 0.00 ■■ 0.00 7,170 7,440 7,120 3,780 27,102,600
24/09/2024 7,170 0.07 ▲ 0.98 7,100 7,200 7,050 3,770 27,030,900
23/09/2024 7,100 -0.10 ▼ -1.41 7,200 7,150 6,830 2,880 20,448,000
20/09/2024 7,200 -0.18 ▼ -2.50 7,380 7,300 7,160 8,500 61,200,000
19/09/2024 7,380 0.09 ▲ 1.22 7,290 7,690 7,270 1,640 12,103,200
18/09/2024 7,290 -0.06 ▼ -0.82 7,350 7,350 7,290 2,640 19,245,600
17/09/2024 7,350 -0.05 ▼ -0.68 7,400 7,400 7,200 900 6,615,000
16/09/2024 7,400 0.10 ▲ 1.35 7,300 7,400 7,290 1,360 10,064,000
13/09/2024 7,300 0.05 ▲ 0.68 7,250 7,480 6,750 4,450 32,485,000
12/09/2024 7,250 -0.33 ▼ -4.55 7,580 7,580 7,250 4,260 30,885,000
11/09/2024 7,580 -0.07 ▼ -0.92 7,650 7,650 7,190 2,470 18,722,600
10/09/2024 7,650 -0.05 ▼ -0.65 7,700 7,880 7,350 1,550 11,857,500
09/09/2024 7,700 -0.02 ▼ -0.26 7,720 7,720 7,700 220 1,694,000
06/09/2024 7,720 -0.07 ▼ -0.91 7,790 7,790 7,250 4,680 36,129,600
05/09/2024 7,790 0.09 ▲ 1.16 7,700 7,800 7,640 2,900 22,591,000
04/09/2024 7,700 -0.06 ▼ -0.78 7,760 7,760 7,680 2,230 17,171,000
30/08/2024 7,760 -0.02 ▼ -0.26 7,780 7,800 7,750 1,710 13,269,600
29/08/2024 7,780 -0.09 ▼ -1.16 7,870 8,000 7,780 6,600 51,348,000
28/08/2024 7,870 0.00 ■■ 0.00 7,870 7,890 7,850 860 6,768,200
27/08/2024 7,870 -0.04 ▼ -0.51 7,910 7,910 7,870 1,690 13,300,300
26/08/2024 7,910 -0.05 ▼ -0.63 7,960 7,980 7,910 3,850 30,453,500
23/08/2024 7,960 -0.04 ▼ -0.50 8,000 8,090 7,960 760 6,049,600
22/08/2024 8,000 -0.08 ▼ -1.00 8,080 8,010 8,000 1,220 9,760,000
21/08/2024 8,080 0.03 ▲ 0.37 8,050 8,080 8,020 1,080 8,726,400
20/08/2024 8,050 -0.05 ▼ -0.62 8,100 8,170 8,000 2,950 23,747,500
19/08/2024 8,100 0.01 ▲ 0.12 8,090 8,200 8,000 820 6,642,000
16/08/2024 8,090 0.11 ▲ 1.36 7,980 8,100 7,900 4,670 37,780,300
15/08/2024 7,980 -0.03 ▼ -0.38 8,010 8,000 7,880 690 5,506,200
14/08/2024 8,010 -0.07 ▼ -0.87 8,080 8,150 8,010 550 4,405,500
13/08/2024 8,080 0.06 ▲ 0.74 8,020 8,150 8,000 7,080 57,206,400
12/08/2024 8,020 -0.13 ▼ -1.62 8,150 8,150 8,000 5,630 45,152,600
09/08/2024 8,150 0.17 ▲ 2.09 7,980 8,220 7,820 260 2,119,000
08/08/2024 7,980 0.14 ▲ 1.75 7,840 8,170 7,800 760 6,064,800
07/08/2024 7,840 -0.10 ▼ -1.28 7,940 8,240 7,840 120 940,800
06/08/2024 7,940 0.23 ▲ 2.90 7,710 8,200 7,270 430 3,414,200
05/08/2024 7,710 -0.53 ▼ -6.87 8,240 8,000 7,710 5,340 41,171,400
02/08/2024 8,240 0.23 ▲ 2.79 8,010 8,250 7,900 650 5,356,000
01/08/2024 8,010 -0.25 ▼ -3.12 8,260 8,280 8,010 13,550 108,535,500
31/07/2024 8,260 0.00 ■■ 0.00 8,260 8,290 8,110 2,120 17,511,200
30/07/2024 8,260 -0.04 ▼ -0.48 8,300 8,300 8,100 13,550 111,923,000
29/07/2024 8,300 -0.09 ▼ -1.08 8,390 8,300 8,100 720 5,976,000
26/07/2024 8,390 0.14 ▲ 1.67 8,250 8,390 8,250 710 5,956,900
25/07/2024 8,250 -0.15 ▼ -1.82 8,400 8,400 8,250 13,110 108,157,500
24/07/2024 8,400 0.00 ■■ 0.00 8,400 8,440 8,210 4,290 36,036,000
23/07/2024 8,400 0.20 ▲ 2.38 8,200 8,550 7,930 15,070 126,588,000
22/07/2024 8,200 -0.23 ▼ -2.80 8,430 8,400 8,000 5,900 48,380,000
19/07/2024 8,430 -0.07 ▼ -0.83 8,500 8,590 8,140 1,360 11,464,800
18/07/2024 8,500 0.04 ▲ 0.47 8,460 8,610 8,200 1,780 15,130,000
17/07/2024 8,460 -0.03 ▼ -0.35 8,490 8,500 7,900 6,070 51,352,200
16/07/2024 8,490 -0.01 ▼ -0.12 8,500 8,560 8,490 3,450 29,290,500
15/07/2024 8,500 -0.01 ▼ -0.12 8,510 8,520 8,500 4,600 39,100,000
12/07/2024 8,510 -0.02 ▼ -0.24 8,530 8,560 8,500 3,710 31,572,100
11/07/2024 8,530 -0.17 ▼ -1.99 8,700 8,750 8,500 5,480 46,744,400
10/07/2024 8,700 0.00 ■■ 0.00 8,700 8,730 8,610 3,950 34,365,000
09/07/2024 8,700 0.04 ▲ 0.46 8,660 8,770 8,650 4,150 36,105,000
08/07/2024 8,660 -0.04 ▼ -0.46 8,700 8,790 8,650 2,450 21,217,000
05/07/2024 8,700 -0.04 ▼ -0.46 8,740 8,900 8,650 5,930 51,591,000
04/07/2024 8,740 -0.06 ▼ -0.69 8,800 8,890 8,700 7,030 61,442,200
03/07/2024 8,800 -0.14 ▼ -1.59 8,940 8,980 8,750 4,920 43,296,000
02/07/2024 8,940 -0.06 ▼ -0.67 9,000 8,980 8,720 2,730 24,406,200
01/07/2024 9,000 0.35 ▲ 3.89 8,650 9,000 8,570 3,720 33,480,000
28/06/2024 8,650 0.00 ■■ 0.00 8,650 8,700 8,600 5,620 48,613,000
27/06/2024 8,650 -0.15 ▼ -1.73 8,800 8,990 8,650 2,780 24,047,000
26/06/2024 8,800 0.05 ▲ 0.57 8,750 8,990 8,740 4,550 40,040,000
25/06/2024 8,750 0.00 ■■ 0.00 8,750 8,950 8,700 6,860 60,025,000
24/06/2024 8,750 -0.20 ▼ -2.29 8,950 8,950 8,710 21,030 184,012,500
21/06/2024 8,950 -0.06 ▼ -0.67 9,010 9,020 8,950 4,730 42,333,500
20/06/2024 9,010 -0.02 ▼ -0.22 9,030 9,140 8,950 3,600 32,436,000
19/06/2024 9,030 0.08 ▲ 0.89 8,950 9,160 8,820 12,050 108,811,500
18/06/2024 8,950 0.03 ▲ 0.34 8,920 9,100 8,800 7,050 63,097,500
17/06/2024 8,920 -0.02 ▼ -0.22 8,940 8,980 8,500 10,520 93,838,400
14/06/2024 8,940 -0.02 ▼ -0.22 8,960 9,050 8,850 11,620 103,882,800
13/06/2024 8,960 -0.10 ▼ -1.12 9,060 9,070 8,860 17,970 161,011,200
12/06/2024 9,060 0.02 ▲ 0.22 9,040 9,200 9,030 11,220 101,653,200
11/06/2024 9,040 -0.17 ▼ -1.88 9,210 9,210 9,040 8,170 73,856,800
10/06/2024 9,210 0.28 ▲ 3.04 8,930 9,380 8,950 35,760 329,349,600
07/06/2024 8,930 -0.04 ▼ -0.45 8,970 9,120 8,930 8,110 72,422,300
06/06/2024 8,970 -0.06 ▼ -0.67 9,030 9,080 8,960 11,580 103,872,600
05/06/2024 9,030 -0.13 ▼ -1.44 9,160 9,190 9,020 20,220 182,586,600
04/06/2024 9,160 0.00 ■■ 0.00 9,160 9,210 9,100 12,970 118,805,200
03/06/2024 9,160 -0.04 ▼ -0.44 9,200 9,240 9,140 17,500 160,300,000
31/05/2024 9,200 0.00 ■■ 0.00 9,200 9,400 9,100 12,950 119,140,000
30/05/2024 9,200 -0.09 ▼ -0.98 9,290 9,390 9,050 12,050 110,860,000
29/05/2024 9,290 0.23 ▲ 2.48 9,060 9,480 8,950 33,890 314,838,100
28/05/2024 9,060 -0.09 ▼ -0.99 9,150 9,150 9,040 7,220 65,413,200
27/05/2024 9,150 0.18 ▲ 1.97 8,970 9,150 8,850 4,360 39,894,000
24/05/2024 8,970 -0.11 ▼ -1.23 9,080 9,010 8,800 7,100 63,687,000
23/05/2024 9,080 0.08 ▲ 0.88 9,000 9,090 8,790 6,530 59,292,400
22/05/2024 9,000 -0.01 ▼ -0.11 9,010 9,180 8,950 9,390 84,510,000
21/05/2024 9,010 -0.17 ▼ -1.89 9,180 9,160 9,000 18,600 167,586,000
20/05/2024 9,180 0.08 ▲ 0.87 9,100 9,210 9,000 16,680 153,122,400
17/05/2024 9,100 0.07 ▲ 0.77 9,030 9,150 8,400 8,720 79,352,000
16/05/2024 9,030 0.01 ▲ 0.11 9,020 9,170 9,030 10,050 90,751,500
15/05/2024 9,020 -0.17 ▼ -1.88 9,190 9,200 9,000 5,640 50,872,800
14/05/2024 9,190 0.19 ▲ 2.07 9,000 9,220 8,930 8,900 81,791,000
13/05/2024 9,000 -0.01 ▼ -0.11 9,010 9,030 8,900 5,320 47,880,000
10/05/2024 9,010 -0.01 ▼ -0.11 9,020 9,180 9,010 7,250,000 65,322,500,000
09/05/2024 9,020 0.04 ▲ 0.44 8,980 9,150 8,860 8,180 73,783,600
08/05/2024 8,980 -0.16 ▼ -1.78 9,140 9,200 8,950 4,790 43,014,200
02/05/2024 8,900 0.08 ▲ 0.90 8,820 8,920 8,570 3,280 29,192,000
26/04/2024 8,820 -0.28 ▼ -3.17 9,100 9,090 8,800 2,750 24,255,000
25/04/2024 9,100 -0.04 ▼ -0.44 9,140 9,200 8,820 960 8,736,000
24/04/2024 9,140 0.38 ▲ 4.16 8,760 9,200 8,760 3,210 29,339,400
23/04/2024 8,760 0.00 ■■ 0.00 8,760 8,970 8,660 8,970 78,577,200
22/04/2024 8,760 0.37 ▲ 4.22 8,390 8,900 8,420 9,280 81,292,800
19/04/2024 8,390 -0.52 ▼ -6.20 8,910 8,900 8,350 19,870 166,709,300
17/04/2024 8,910 -0.06 ▼ -0.67 8,970 9,000 8,800 10,840 96,584,400
16/04/2024 8,970 0.18 ▲ 2.01 8,790 9,000 8,400 26,580 238,422,600
15/04/2024 8,790 -0.66 ▼ -7.51 9,450 9,660 8,790 42,980 377,794,200
12/04/2024 9,450 -0.15 ▼ -1.59 9,600 9,700 9,410 19,400 183,330,000
11/04/2024 9,600 0.15 ▲ 1.56 9,450 9,600 9,160 22,430 215,328,000
10/04/2024 9,450 0.05 ▲ 0.53 9,400 9,540 9,380 34,580 326,781,000
09/04/2024 9,400 -0.55 ▼ -5.85 9,950 9,950 9,350 39,200 368,480,000
08/04/2024 9,950 -0.50 ▼ -5.03 10,450 10,950 9,910 38,780 385,861,000
05/04/2024 10,450 0.65 ▲ 6.22 9,800 10,450 9,700 146,010 1,525,804,500
04/04/2024 9,800 0.25 ▲ 2.55 9,550 9,800 9,450 38,950 381,710,000
03/04/2024 9,550 0.07 ▲ 0.73 9,480 9,660 9,350 38,310 365,860,500
02/04/2024 9,480 0.03 ▲ 0.32 9,450 9,520 9,350 15,490 146,845,200
01/04/2024 9,450 -0.05 ▼ -0.53 9,500 9,550 9,450 12,110 114,439,500
29/03/2024 9,500 0.16 ▲ 1.68 9,340 9,570 9,250 12,380 117,610,000
28/03/2024 9,340 -0.14 ▼ -1.50 9,480 9,510 9,310 10,020 93,586,800
27/03/2024 9,480 -0.05 ▼ -0.53 9,530 9,550 9,480 8,760 83,044,800
26/03/2024 9,530 -0.01 ▼ -0.10 9,540 9,600 9,480 10,620 101,208,600
25/03/2024 9,540 0.01 ▲ 0.10 9,530 9,690 9,400 6,170 58,861,800
22/03/2024 9,530 0.05 ▲ 0.52 9,480 9,690 9,470 14,500 138,185,000
21/03/2024 9,480 0.07 ▲ 0.74 9,410 9,670 9,420 11,220 106,365,600
20/03/2024 9,410 -0.09 ▼ -0.96 9,500 9,540 9,300 5,940 55,895,400
19/03/2024 9,500 -0.05 ▼ -0.53 9,550 9,770 9,440 4,140 39,330,000
18/03/2024 9,550 -0.14 ▼ -1.47 9,690 9,800 9,200 34,250 327,087,500
15/03/2024 9,690 0.19 ▲ 1.96 9,500 9,860 9,610 48,080 465,895,200
14/03/2024 9,500 -0.34 ▼ -3.58 9,840 9,940 9,500 19,580 186,010,000
13/03/2024 9,840 0.04 ▲ 0.41 9,800 9,910 9,600 22,970 226,024,800
12/03/2024 9,800 0.63 ▲ 6.43 9,170 9,800 9,110 45,110 442,078,000
11/03/2024 9,170 -0.38 ▼ -4.14 9,550 9,550 9,170 31,730 290,964,100
08/03/2024 9,550 -0.34 ▼ -3.56 9,890 9,990 9,550 54,830 523,626,500
07/03/2024 9,890 2.00 ▲ 20.22 7,890 9,970 9,550 60,760 600,916,400
06/03/2024 9,600 0.17 ▲ 1.77 9,430 9,670 9,400 41,530 398,688,000
05/03/2024 9,430 0.06 ▲ 0.64 9,370 9,450 9,120 36,910 348,061,300
04/03/2024 9,370 0.17 ▲ 1.81 9,200 9,390 9,180 45,520 426,522,400
01/03/2024 9,200 0.01 ▲ 0.11 9,190 9,260 9,050 33,770 310,684,000
29/02/2024 9,190 0.11 ▲ 1.20 9,080 9,250 9,080 42,860 393,883,400
28/02/2024 9,080 -0.11 ▼ -1.21 9,190 9,250 9,070 29,640 269,131,200
27/02/2024 9,190 0.34 ▲ 3.70 8,850 9,280 8,930 41,930 385,336,700
26/02/2024 8,850 0.29 ▲ 3.28 8,560 8,850 8,470 52,290 462,766,500
23/02/2024 8,560 0.11 ▲ 1.29 8,450 8,850 8,400 105,870 906,247,200
22/02/2024 8,450 0.15 ▲ 1.78 8,300 8,520 8,300 26,480 223,756,000
21/02/2024 8,300 -0.01 ▼ -0.12 8,310 8,380 8,280 20,300 168,490,000
20/02/2024 8,310 0.13 ▲ 1.56 8,180 8,420 8,130 24,540 203,927,400
19/02/2024 8,180 0.17 ▲ 2.08 8,010 8,210 7,900 40,810 333,825,800
16/02/2024 8,010 -0.01 ▼ -0.12 8,020 8,100 8,000 23,750 190,237,500
15/02/2024 8,020 0.12 ▲ 1.50 7,900 8,020 7,930 10,860 87,097,200
07/02/2024 7,900 0.01 ▲ 0.13 7,890 7,990 7,800 10,040 79,316,000
06/02/2024 7,890 -0.06 ▼ -0.76 7,950 7,960 7,860 32,350 255,241,500
05/02/2024 7,950 0.17 ▲ 2.14 7,780 8,100 7,700 25,060 199,227,000
02/02/2024 7,780 -0.10 ▼ -1.29 7,880 7,860 7,530 23,980 186,564,400
01/02/2024 7,880 -0.59 ▼ -7.49 8,470 8,300 7,880 122,750 967,270,000
31/01/2024 8,470 -0.63 ▼ -7.44 9,100 8,990 8,470 99,520 842,934,400
30/01/2024 9,100 0.05 ▲ 0.55 9,050 9,130 8,980 20,210 183,911,000
29/01/2024 9,050 -0.05 ▼ -0.55 9,100 9,210 9,050 16,050 145,252,500
19/01/2024 9,170 0.02 ▲ 0.22 9,150 9,260 9,150 26,880 246,489,600
18/01/2024 9,150 0.00 ■■ 0.00 9,150 9,240 9,120 27,000 247,050,000
17/01/2024 9,150 -0.01 ▼ -0.11 9,160 9,300 9,150 23,630 216,214,500
16/01/2024 9,160 0.01 ▲ 0.11 9,150 9,270 9,130 12,180 111,568,800
15/01/2024 9,150 -0.02 ▼ -0.22 9,170 9,270 9,150 28,140 257,481,000
12/01/2024 9,170 -0.19 ▼ -2.07 9,360 9,350 9,150 28,090 257,585,300
11/01/2024 9,360 0.29 ▲ 3.10 9,070 9,580 9,070 67,640 633,110,400
10/01/2024 9,070 -0.04 ▼ -0.44 9,110 9,160 9,070 38,160 346,111,200
09/01/2024 9,110 -0.07 ▼ -0.77 9,180 9,180 9,080 24,540 223,559,400
08/01/2024 9,180 0.09 ▲ 0.98 9,090 9,220 9,090 38,000 348,840,000
05/01/2024 9,090 -0.08 ▼ -0.88 9,170 9,260 9,060 30,760 279,608,400
04/01/2024 9,170 0.04 ▲ 0.44 9,130 9,290 9,150 31,290 286,929,300
03/01/2024 9,130 0.03 ▲ 0.33 9,100 9,170 9,020 47,960 437,874,800
02/01/2024 9,100 -0.30 ▼ -3.30 9,400 9,530 9,100 80,180 729,638,000
29/12/2023 9,400 -0.07 ▼ -0.74 9,470 9,580 9,400 35,090 329,846,000
28/12/2023 9,470 -0.02 ▼ -0.21 9,490 9,600 9,450 37,460 354,746,200
27/12/2023 9,490 0.37 ▲ 3.90 9,120 9,600 9,210 58,110 551,463,900
26/12/2023 9,120 0.01 ▲ 0.11 9,110 9,250 9,120 18,150 165,528,000
25/12/2023 9,110 0.01 ▲ 0.11 9,100 9,250 9,110 21,100 192,221,000
22/12/2023 9,100 -0.01 ▼ -0.11 9,110 9,240 9,050 14,780 134,498,000
21/12/2023 9,110 -0.08 ▼ -0.88 9,190 9,200 9,090 25,750 234,582,500
20/12/2023 9,190 0.04 ▲ 0.44 9,150 9,250 9,160 11,650 107,063,500
19/12/2023 9,150 -0.02 ▼ -0.22 9,170 9,230 8,950 34,710 317,596,500
18/12/2023 9,170 -0.22 ▼ -2.40 9,390 9,400 9,150 25,880 237,319,600
15/12/2023 9,390 -0.06 ▼ -0.64 9,450 9,460 9,130 16,820 157,939,800
14/12/2023 9,450 -0.02 ▼ -0.21 9,470 9,600 9,300 26,320 248,724,000
13/12/2023 9,490 0.02 ▲ 0.21 9,470 0 0 43,880 416,421,200
12/12/2023 9,470 -0.08 ▼ -0.84 9,550 9,660 9,450 34,110 323,021,700
11/12/2023 9,550 -0.15 ▼ -1.57 9,700 9,700 9,470 42,470 405,588,500
08/12/2023 9,700 -0.20 ▼ -2.06 9,900 10,000 9,600 35,100 340,470,000
07/12/2023 9,900 0.30 ▲ 3.03 9,600 10,250 9,610 156,310 1,547,469,000
06/12/2023 9,600 0.06 ▲ 0.63 9,540 9,700 9,410 44,970 431,712,000
05/12/2023 9,540 0.02 ▲ 0.21 9,520 9,670 9,460 52,050 496,557,000
04/12/2023 9,520 0.37 ▲ 3.89 9,150 9,710 9,110 74,860 712,667,200
02/12/2023 9,150 0.00 ■■ 0.00 9,150 9,300 9,090 28,760 263,154,000
01/12/2023 9,150 0.00 ■■ 0.00 9,150 9,300 9,090 28,760 263,154,000
30/11/2023 9,090 -0.06 ▼ -0.66 9,150 9,300 9,090 23,490 213,524,100
29/11/2023 9,150 0.20 ▲ 2.19 8,950 9,150 9,010 24,280 222,162,000
28/11/2023 8,950 -0.11 ▼ -1.23 9,060 9,150 8,600 44,960 402,392,000
27/11/2023 9,060 -0.22 ▼ -2.43 9,280 9,280 9,060 35,690 323,351,400
24/11/2023 9,280 -0.12 ▼ -1.29 9,400 9,330 8,950 68,170 632,617,600
23/11/2023 9,400 -0.23 ▼ -2.45 9,630 9,860 9,400 93,590 879,746,000
22/11/2023 9,630 0.03 ▲ 0.31 9,600 9,640 9,000 73,130 704,241,900
21/11/2023 9,600 0.28 ▲ 2.92 9,320 9,690 9,400 34,240 328,704,000
20/11/2023 9,320 -0.08 ▼ -0.86 9,400 9,530 9,030 79,660 742,431,200
17/11/2023 9,400 -0.54 ▼ -5.74 9,940 10,150 9,400 145,740 1,369,956,000
16/11/2023 9,940 -0.21 ▼ -2.11 10,150 10,400 9,770 116,460 1,157,612,400
15/11/2023 10,150 0.63 ▲ 6.21 9,520 10,150 9,980 92,100 934,815,000
14/11/2023 9,520 0.62 ▲ 6.51 8,900 9,520 8,960 163,770 1,559,090,400
13/11/2023 8,900 -0.27 ▼ -3.03 9,170 9,270 8,750 41,390 368,371,000
10/11/2023 9,170 -0.01 ▼ -0.11 9,180 9,390 8,900 76,200 698,754,000
09/11/2023 9,180 0.48 ▲ 5.23 8,700 9,250 8,750 70,840 650,311,200
08/11/2023 8,700 0.46 ▲ 5.29 8,240 8,750 8,140 43,550 378,885,000
07/11/2023 8,240 0.24 ▲ 2.91 8,000 8,350 7,890 32,560 268,294,400
06/11/2023 8,000 -0.17 ▼ -2.13 8,170 8,190 7,950 20,990 167,920,000
03/11/2023 8,170 -0.27 ▼ -3.30 8,440 8,500 8,150 22,260 181,864,200
02/11/2023 8,440 0.54 ▲ 6.40 7,900 8,450 7,570 52,120 439,892,800
01/11/2023 7,900 0.39 ▲ 4.94 7,510 7,900 7,000 28,860 227,994,000
31/10/2023 7,510 -0.56 ▼ -7.46 8,070 8,120 7,510 32,440 243,624,400
30/10/2023 8,070 0.07 ▲ 0.87 8,000 8,360 8,000 28,860 232,900,200
27/10/2023 8,000 0.09 ▲ 1.13 7,910 8,100 7,800 36,140 289,120,000
26/10/2023 7,910 -0.59 ▼ -7.46 8,500 8,110 7,910 130,020 1,028,458,200
25/10/2023 8,500 0.25 ▲ 2.94 8,250 8,600 8,250 23,840 202,640,000
24/10/2023 8,250 0.03 ▲ 0.36 8,220 8,460 8,000 17,050 140,662,500
23/10/2023 8,220 -0.27 ▼ -3.28 8,490 8,430 8,210 42,490 349,267,800
20/10/2023 8,490 0.19 ▲ 2.24 8,300 8,490 7,900 45,030 382,304,700
19/10/2023 8,300 -0.20 ▼ -2.41 8,500 8,590 8,010 44,980 373,334,000
18/10/2023 8,500 -0.50 ▼ -5.88 9,000 9,000 8,370 73,600 625,600,000
17/10/2023 9,000 -0.11 ▼ -1.22 9,110 9,310 9,000 25,510 229,590,000
16/10/2023 9,110 -0.26 ▼ -2.85 9,370 9,400 9,100 32,430 295,437,300
13/10/2023 9,370 0.01 ▲ 0.11 9,360 9,620 9,200 30,860 289,158,200
12/10/2023 9,360 -0.19 ▼ -2.03 9,550 9,720 9,360 36,920 345,571,200
11/10/2023 9,550 0.42 ▲ 4.40 9,130 9,750 9,200 58,800 561,540,000
10/10/2023 9,130 0.59 ▲ 6.46 8,540 9,130 8,610 55,340 505,254,200
09/10/2023 8,540 0.14 ▲ 1.64 8,400 8,590 8,150 24,210 206,753,400
06/10/2023 8,400 0.18 ▲ 2.14 8,220 8,500 7,650 40,950 343,980,000
05/10/2023 8,220 -0.37 ▼ -4.50 8,590 8,790 8,200 21,060 173,113,200
04/10/2023 8,590 0.22 ▲ 2.56 8,370 8,670 7,810 49,890 428,555,100
03/10/2023 8,370 -0.63 ▼ -7.53 9,000 8,900 8,370 47,390 396,654,300
02/10/2023 9,000 0.32 ▲ 3.56 8,680 9,090 8,690 42,840 385,560,000
29/09/2023 8,680 -0.13 ▼ -1.50 8,810 9,200 8,680 57,270 497,103,600
28/09/2023 8,810 -0.19 ▼ -2.16 9,000 9,560 8,800 52,950 466,489,500
27/09/2023 9,000 0.17 ▲ 1.89 8,830 9,200 8,220 121,990 1,097,910,000
26/09/2023 8,830 -0.66 ▼ -7.47 9,490 9,550 8,830 78,730 695,185,900
22/09/2023 10,200 -0.75 ▼ -7.35 10,950 10,650 10,200 147,990 1,509,498,000
21/09/2023 10,950 -0.10 ▼ -0.91 11,050 11,500 10,900 53,040 580,788,000
20/09/2023 11,050 0.70 ▲ 6.33 10,350 11,050 10,300 94,890 1,048,534,500
19/09/2023 10,350 -0.30 ▼ -2.90 10,650 10,950 10,150 87,460 905,211,000
18/09/2023 10,650 -0.65 ▼ -6.10 11,300 11,200 10,550 137,690 1,466,398,500
15/09/2023 11,450 0.05 ▲ 0.44 11,400 11,700 11,400 22,820 261,289,000
14/09/2023 11,400 -0.60 ▼ -5.26 12,000 12,250 11,400 83,510 952,014,000
13/09/2023 12,000 -0.45 ▼ -3.75 12,450 12,500 11,900 77,660 931,920,000
12/09/2023 12,450 0.65 ▲ 5.22 11,800 12,450 11,500 112,010 1,394,524,500
11/09/2023 11,800 -0.85 ▼ -7.20 12,650 13,050 11,800 142,990 1,687,282,000
08/09/2023 12,650 -0.25 ▼ -1.98 12,900 12,850 12,500 110,190 1,393,903,500
07/09/2023 12,900 -0.05 ▼ -0.39 12,950 12,950 12,400 130,800 1,687,320,000
06/09/2023 12,950 0.35 ▲ 2.70 12,600 13,300 12,550 124,700 1,614,865,000
05/09/2023 12,600 0.80 ▲ 6.35 11,800 12,600 12,100 139,180 1,753,668,000
31/08/2023 11,800 0.20 ▲ 1.69 11,600 11,800 11,350 123,150 1,453,170,000
30/08/2023 11,600 0.05 ▲ 0.43 11,550 11,700 10,800 90,920 1,054,672,000
29/08/2023 11,550 -0.15 ▼ -1.30 11,700 11,800 11,200 121,620 1,404,711,000
28/08/2023 11,700 0.25 ▲ 2.14 11,450 11,850 11,200 88,510 1,035,567,000
25/08/2023 11,450 -0.05 ▼ -0.44 11,500 12,100 11,350 126,210 1,445,104,500
24/08/2023 11,500 0.50 ▲ 4.35 11,000 11,500 10,800 97,430 1,120,445,000
23/08/2023 11,000 0.70 ▲ 6.36 10,300 11,000 10,600 175,490 1,930,390,000
22/08/2023 10,300 -0.25 ▼ -2.43 10,550 10,700 9,820 103,180 1,062,754,000
21/08/2023 10,550 -0.75 ▼ -7.11 11,300 11,700 10,550 219,080 2,311,294,000
18/08/2023 11,300 -0.05 ▼ -0.44 11,350 12,100 11,100 325,920 3,682,896,000
17/08/2023 11,350 0.70 ▲ 6.17 10,650 11,350 11,000 296,660 3,367,091,000
16/08/2023 10,650 0.67 ▲ 6.29 9,980 10,650 9,800 139,980 1,490,787,000
15/08/2023 9,980 -0.01 ▼ -0.10 9,990 10,150 9,700 86,550 863,769,000
14/08/2023 9,990 0.29 ▲ 2.90 9,700 10,200 9,350 150,730 1,505,792,700
11/08/2023 9,700 -0.09 ▼ -0.93 9,790 9,990 9,110 229,020 2,221,494,000
10/08/2023 9,790 -0.06 ▼ -0.61 9,850 10,100 9,300 155,320 1,520,582,800
09/08/2023 9,850 0.36 ▲ 3.65 9,490 10,150 9,490 554,410 5,460,938,500
08/08/2023 9,490 0.62 ▲ 6.53 8,870 9,490 9,490 22,690 215,328,100
07/08/2023 8,870 0.58 ▲ 6.54 8,290 8,870 8,870 18,250 161,877,500
04/08/2023 8,290 0.54 ▲ 6.51 7,750 8,290 8,290 26,070 216,120,300
03/08/2023 7,750 0.50 ▲ 6.45 7,250 7,750 7,750 45,400 351,850,000
02/08/2023 7,250 0.47 ▲ 6.48 6,780 7,250 6,330 253,980 1,841,355,000
01/08/2023 6,780 0.44 ▲ 6.49 6,340 6,780 6,780 23,630 160,211,400
31/07/2023 6,340 0.41 ▲ 6.47 5,930 6,340 6,340 15,050 95,417,000
28/07/2023 5,930 0.38 ▲ 6.41 5,550 5,930 5,930 7,830 46,431,900
27/07/2023 5,550 -0.20 ▼ -3.60 5,750 5,800 5,520 27,260 151,293,000
26/07/2023 5,750 -0.01 ▼ -0.17 5,760 5,860 5,690 19,530 112,297,500
25/07/2023 5,760 0.01 ▲ 0.17 5,750 5,890 5,650 15,030 86,572,800
24/07/2023 5,750 0.00 ■■ 0.00 5,750 5,900 5,520 27,110 155,882,500
21/07/2023 5,750 -0.11 ▼ -1.91 5,860 6,270 5,700 59,910 344,482,500
20/07/2023 5,860 0.38 ▲ 6.48 5,480 5,860 5,860 35,290 206,799,400
19/07/2023 5,480 0.35 ▲ 6.39 5,130 5,480 5,130 53,040 290,659,200
18/07/2023 5,130 -0.05 ▼ -0.97 5,180 5,200 5,120 6,700 34,371,000
17/07/2023 5,180 0.17 ▲ 3.28 5,010 5,220 5,030 17,050 88,319,000
14/07/2023 5,010 0.00 ■■ 0.00 5,010 5,040 4,970 22,750 113,977,500
13/07/2023 5,010 0.03 ▲ 0.60 4,980 5,100 4,970 13,030 65,280,300
12/07/2023 4,980 -0.07 ▼ -1.41 5,050 5,100 4,970 18,010 89,689,800
11/07/2023 5,050 0.05 ▲ 0.99 5,000 5,250 5,000 13,780 69,589,000
10/07/2023 5,000 0.01 ▲ 0.20 4,990 5,000 4,960 13,660 68,300,000
07/07/2023 4,990 -0.01 ▼ -0.20 5,000 4,990 4,900 2,300 11,477,000
06/07/2023 5,000 0.00 ■■ 0.00 5,000 5,100 4,910 7,460 37,300,000
05/07/2023 5,000 -0.08 ▼ -1.60 5,080 5,110 4,860 12,820 64,100,000
04/07/2023 5,080 0.04 ▲ 0.79 5,040 5,090 5,030 5,260 26,720,800
03/07/2023 5,040 0.00 ■■ 0.00 5,040 5,090 5,010 2,390 12,045,600
30/06/2023 5,040 0.00 ■■ 0.00 5,040 5,160 5,000 3,710 18,698,400
29/06/2023 5,040 -0.06 ▼ -1.19 5,100 5,200 5,010 28,480 143,539,200
28/06/2023 5,100 0.10 ▲ 1.96 5,000 5,160 5,000 9,020 46,002,000
27/06/2023 5,000 0.00 ■■ 0.00 5,000 5,300 5,000 7,330 36,650,000
26/06/2023 5,000 -0.14 ▼ -2.80 5,140 5,300 4,790 24,970 124,850,000
23/06/2023 5,140 -0.25 ▼ -4.86 5,390 5,450 5,110 21,810 112,103,400
22/06/2023 5,390 0.00 ■■ 0.00 5,390 5,600 5,350 12,570 67,752,300
21/06/2023 5,390 0.12 ▲ 2.23 5,270 5,500 5,310 16,610 89,527,900
20/06/2023 5,270 0.06 ▲ 1.14 5,210 5,470 5,150 10,070 53,068,900
19/06/2023 5,210 -0.39 ▼ -7.49 5,600 5,500 5,210 26,000 135,460,000
16/06/2023 5,600 -0.07 ▼ -1.25 5,670 5,900 5,300 9,760 54,656,000
15/06/2023 5,670 -0.32 ▼ -5.64 5,990 6,000 5,650 4,660 26,422,200
14/06/2023 5,990 -0.03 ▼ -0.50 6,020 6,170 5,750 16,110 96,498,900
13/06/2023 6,020 -0.08 ▼ -1.33 6,100 6,180 6,020 9,180 55,263,600
12/06/2023 6,100 0.32 ▲ 5.25 5,780 6,180 5,720 29,990 182,939,000
09/06/2023 5,780 -0.12 ▼ -2.08 5,900 5,990 5,710 9,310 53,811,800
08/06/2023 5,900 0.14 ▲ 2.37 5,760 6,000 5,660 28,720 169,448,000
07/06/2023 5,760 0.08 ▲ 1.39 5,680 5,760 5,550 26,770 154,195,200
06/06/2023 5,680 0.10 ▲ 1.76 5,580 5,700 5,300 14,330 81,394,400
05/06/2023 5,580 -0.05 ▼ -0.90 5,630 5,990 5,500 20,010 111,655,800
02/06/2023 5,630 0.03 ▲ 0.53 5,600 5,700 5,400 52,300 294,449,000
01/06/2023 5,600 0.29 ▲ 5.18 5,310 5,670 5,340 29,790 166,824,000
31/05/2023 5,310 0.34 ▲ 6.40 4,970 5,310 5,150 39,420 209,320,200
30/05/2023 4,970 0.32 ▲ 6.44 4,650 4,970 4,860 54,670 271,709,900
29/05/2023 4,650 0.30 ▲ 6.45 4,350 4,650 4,430 36,050 167,632,500
26/05/2023 4,350 0.05 ▲ 1.15 4,300 4,380 4,200 6,200 26,970,000
25/05/2023 4,300 -0.14 ▼ -3.26 4,440 4,430 4,220 2,910 12,513,000
24/05/2023 4,440 0.00 ■■ 0.00 4,440 4,500 4,400 5,010 22,244,400
23/05/2023 4,440 0.18 ▲ 4.05 4,260 4,550 4,260 29,620 131,512,800
22/05/2023 4,260 0.03 ▲ 0.70 4,230 4,270 4,210 2,560 10,905,600
19/05/2023 4,230 -0.12 ▼ -2.84 4,350 4,340 4,210 9,650 40,819,500
18/05/2023 4,350 -0.02 ▼ -0.46 4,370 4,400 4,240 6,720 29,232,000
17/05/2023 4,370 0.00 ■■ 0.00 4,370 4,430 4,300 12,480 54,537,600
16/05/2023 4,370 -0.03 ▼ -0.69 4,400 4,440 4,250 7,990 34,916,300
15/05/2023 4,400 0.20 ▲ 4.55 4,200 4,490 4,180 19,210 84,524,000
12/05/2023 4,200 -0.12 ▼ -2.86 4,320 4,360 4,170 14,400 60,480,000
11/05/2023 4,320 -0.09 ▼ -2.08 4,410 4,510 4,300 13,120 56,678,400
10/05/2023 4,410 0.28 ▲ 6.35 4,130 4,410 4,140 32,000 141,120,000
09/05/2023 4,130 -0.26 ▼ -6.30 4,390 4,400 4,100 18,660 77,065,800
08/05/2023 4,390 0.23 ▲ 5.24 4,160 4,400 4,240 33,000 144,870,000
05/05/2023 4,160 0.27 ▲ 6.49 3,890 4,160 3,890 53,550 222,768,000
04/05/2023 3,890 -0.01 ▼ -0.26 3,900 3,900 3,800 3,270 12,720,300
28/04/2023 3,900 0.05 ▲ 1.28 3,850 4,000 3,800 4,300 16,770,000
27/04/2023 3,850 0.04 ▲ 1.04 3,810 3,890 3,760 11,010 42,388,500
26/04/2023 3,810 0.16 ▲ 4.20 3,650 3,880 3,650 15,450 58,864,500
25/04/2023 3,650 -0.09 ▼ -2.47 3,740 3,740 3,650 3,400 12,410,000
24/04/2023 3,740 -0.06 ▼ -1.60 3,800 3,780 3,650 5,130 19,186,200
21/04/2023 3,800 0.08 ▲ 2.11 3,720 3,800 3,670 2,570 9,766,000
20/04/2023 3,720 0.03 ▲ 0.81 3,690 3,730 3,670 130 483,600
19/04/2023 3,690 0.03 ▲ 0.81 3,660 3,700 3,650 2,830 10,442,700
18/04/2023 3,660 -0.09 ▼ -2.46 3,750 3,750 3,620 2,340 8,564,400
17/04/2023 3,750 -0.01 ▼ -0.27 3,760 3,780 3,600 4,370 16,387,500
14/04/2023 3,760 -0.04 ▼ -1.06 3,800 3,800 3,720 2,560 9,625,600
13/04/2023 3,800 -0.03 ▼ -0.79 3,830 3,820 3,750 1,040 3,952,000
12/04/2023 3,830 0.00 ■■ 0.00 3,830 3,840 3,710 530 2,029,900
11/04/2023 3,830 0.03 ▲ 0.78 3,800 3,870 3,740 1,900 7,277,000
10/04/2023 3,800 -0.08 ▼ -2.11 3,880 3,900 3,780 12,040 45,752,000
07/04/2023 3,880 0.02 ▲ 0.52 3,860 3,880 3,750 11,470 44,503,600
06/04/2023 3,860 0.03 ▲ 0.78 3,830 3,920 3,840 14,750 56,935,000
05/04/2023 3,830 0.03 ▲ 0.78 3,800 3,850 3,750 4,210 16,124,300
04/04/2023 3,800 0.05 ▲ 1.32 3,750 3,830 3,700 3,090 11,742,000
03/04/2023 3,750 0.02 ▲ 0.53 3,730 3,750 3,650 3,130 11,737,500
31/03/2023 3,730 0.00 ■■ 0.00 3,730 3,730 3,650 1,620 6,042,600
30/03/2023 3,730 0.03 ▲ 0.80 3,700 3,730 3,600 3,800 14,174,000
29/03/2023 3,700 0.01 ▲ 0.27 3,690 3,700 3,630 1,480 5,476,000
28/03/2023 3,690 -0.08 ▼ -2.17 3,770 3,850 3,660 2,980 10,996,200
24/03/2023 3,750 -0.11 ▼ -2.93 3,860 3,840 3,700 140 525,000
22/03/2023 3,750 0.00 ■■ 0.00 3,750 3,800 3,650 850 3,187,500
21/03/2023 3,750 0.05 ▲ 1.33 3,700 3,790 3,560 570 2,137,500
20/03/2023 3,700 -0.09 ▼ -2.43 3,790 3,850 3,540 3,410 12,617,000
17/03/2023 3,790 0.02 ▲ 0.53 3,770 3,790 3,710 1,310 4,964,900
16/03/2023 3,770 -0.03 ▼ -0.80 3,800 3,810 3,750 1,160 4,373,200
15/03/2023 3,800 0.10 ▲ 2.63 3,700 3,890 3,690 2,150 8,170,000
14/03/2023 3,700 -0.15 ▼ -4.05 3,850 3,850 3,700 1,810 6,697,000
13/03/2023 3,850 -0.13 ▼ -3.38 3,980 3,980 3,810 4,980 19,173,000
10/03/2023 3,980 -0.02 ▼ -0.50 4,000 4,090 3,950 1,410 5,611,800
09/03/2023 4,000 0.10 ▲ 2.50 3,900 4,030 3,860 31,410 125,640,000
08/03/2023 3,900 0.04 ▲ 1.03 3,860 3,920 3,800 7,070 27,573,000
07/03/2023 3,860 -0.10 ▼ -2.59 3,960 3,950 3,810 5,720 22,079,200
06/03/2023 3,960 0.25 ▲ 6.31 3,710 3,960 3,730 11,250 44,550,000
03/03/2023 3,710 0.01 ▲ 0.27 3,700 3,730 3,680 8,230 30,533,300
02/03/2023 3,700 0.03 ▲ 0.81 3,670 3,860 3,660 3,290 12,173,000
01/03/2023 3,670 -0.06 ▼ -1.63 3,730 3,750 3,670 3,290 12,074,300
28/02/2023 3,730 -0.01 ▼ -0.27 3,740 3,740 3,650 1,430 5,333,900
27/02/2023 3,740 -0.06 ▼ -1.60 3,800 3,780 3,620 6,220 23,262,800
24/02/2023 3,800 0.01 ▲ 0.26 3,790 3,800 3,730 3,130 11,894,000
23/02/2023 3,790 0.04 ▲ 1.06 3,750 3,800 3,730 4,280 16,221,200
22/02/2023 3,750 -0.18 ▼ -4.80 3,930 3,900 3,700 4,850 18,187,500
21/02/2023 3,930 0.03 ▲ 0.76 3,900 3,940 3,890 5,030 19,767,900
20/02/2023 3,900 0.12 ▲ 3.08 3,780 3,900 3,760 5,140 20,046,000
17/02/2023 3,780 0.03 ▲ 0.79 3,750 3,790 3,700 3,650 13,797,000
16/02/2023 3,750 0.06 ▲ 1.60 3,690 3,750 3,650 2,270 8,512,500
15/02/2023 3,690 -0.01 ▼ -0.27 3,700 3,750 3,600 1,890 6,974,100
14/02/2023 3,700 0.00 ■■ 0.00 3,700 3,800 3,550 2,560 9,472,000
13/02/2023 3,700 -0.26 ▼ -7.03 3,960 3,960 3,700 6,500 24,050,000
10/02/2023 3,960 0.00 ■■ 0.00 3,960 3,980 3,870 1,890 7,484,400
09/02/2023 3,960 0.02 ▲ 0.51 3,940 3,980 3,890 280 1,108,800
08/02/2023 3,940 0.00 ■■ 0.00 3,940 3,960 3,910 1,460 5,752,400
07/02/2023 3,940 -0.06 ▼ -1.52 4,000 4,040 3,910 3,150 12,411,000
06/02/2023 4,000 0.00 ■■ 0.00 4,000 4,080 3,800 3,620 14,480,000
03/02/2023 4,000 0.03 ▲ 0.75 3,970 4,010 3,930 2,940 11,760,000
02/02/2023 3,970 0.04 ▲ 1.01 3,930 4,060 3,960 6,390 25,368,300
01/02/2023 3,930 -0.10 ▼ -2.54 4,030 4,200 3,930 17,100 67,203,000
31/01/2023 4,030 -0.02 ▼ -0.50 4,050 4,050 3,900 4,940 19,908,200
30/01/2023 4,050 0.02 ▲ 0.49 4,030 4,190 4,040 3,850 15,592,500
27/01/2023 4,030 0.08 ▲ 1.99 3,950 4,050 3,950 5,970 24,059,100
19/01/2023 3,950 0.05 ▲ 1.27 3,900 3,980 3,730 3,680 14,536,000
18/01/2023 3,900 0.00 ■■ 0.00 3,900 3,940 3,630 830 3,237,000
17/01/2023 3,900 0.10 ▲ 2.56 3,800 3,930 3,630 1,190 4,641,000
16/01/2023 3,800 0.00 ■■ 0.00 3,800 3,800 3,700 1,360 5,168,000
13/01/2023 3,800 -0.08 ▼ -2.11 3,880 3,900 3,780 1,420 5,396,000
12/01/2023 3,880 -0.02 ▼ -0.52 3,900 3,900 3,850 1,160 4,500,800
11/01/2023 3,900 -0.08 ▼ -2.05 3,980 3,900 3,780 3,690 14,391,000
10/01/2023 3,980 0.04 ▲ 1.01 3,940 3,980 3,800 3,120 12,417,600
09/01/2023 3,940 -0.01 ▼ -0.25 3,950 4,050 3,860 970 3,821,800
06/01/2023 3,950 -0.02 ▼ -0.51 3,970 3,970 3,850 710 2,804,500
05/01/2023 3,970 0.05 ▲ 1.26 3,920 4,040 3,800 2,210 8,773,700
04/01/2023 3,920 -0.05 ▼ -1.28 3,970 4,000 3,920 2,570 10,074,400
03/01/2023 3,970 0.07 ▲ 1.76 3,900 3,970 3,850 3,440 13,656,800
30/12/2022 3,900 0.07 ▲ 1.79 3,830 3,980 3,800 1,120 4,368,000
29/12/2022 3,830 -0.12 ▼ -3.13 3,950 3,950 3,760 1,090 4,174,700
28/12/2022 3,950 0.08 ▲ 2.03 3,870 3,950 3,840 1,000 3,950,000
27/12/2022 3,870 0.04 ▲ 1.03 3,830 3,870 3,610 1,140 4,411,800
26/12/2022 3,830 0.00 ■■ 0.00 3,830 3,950 3,650 2,470 9,460,100
23/12/2022 3,830 -0.16 ▼ -4.18 3,990 3,990 3,820 1,760 6,740,800
22/12/2022 3,990 -0.06 ▼ -1.50 4,050 4,100 3,810 1,820 7,261,800
21/12/2022 4,050 -0.04 ▼ -0.99 4,090 4,100 3,830 1,550 6,277,500
20/12/2022 4,090 -0.01 ▼ -0.24 4,100 4,170 3,830 2,860 11,697,400
19/12/2022 4,100 -0.06 ▼ -1.46 4,160 4,200 4,100 7,020 28,782,000
15/12/2022 4,160 0.05 ▲ 1.20 4,110 4,170 4,100 1,890 7,862,400
14/12/2022 4,110 -0.07 ▼ -1.70 4,180 4,270 4,100 9,110 37,442,100
13/12/2022 4,180 0.00 ■■ 0.00 4,180 4,190 4,000 2,040 8,527,200
12/12/2022 4,180 -0.08 ▼ -1.91 4,260 4,400 4,180 4,830 20,189,400
09/12/2022 4,260 -0.14 ▼ -3.29 4,400 4,500 4,200 2,800 11,928,000
08/12/2022 4,400 0.12 ▲ 2.73 4,280 4,500 4,280 7,270 31,988,000
07/12/2022 4,280 -0.32 ▼ -7.48 4,600 4,590 4,280 14,500 62,060,000
06/12/2022 4,600 -0.13 ▼ -2.83 4,730 4,800 4,400 13,390 61,594,000
05/12/2022 4,730 0.06 ▲ 1.27 4,670 4,900 4,500 11,950 56,523,500
02/12/2022 4,670 0.00 ■■ 0.00 4,670 4,800 4,500 4,660 21,762,200
01/12/2022 4,670 0.30 ▲ 6.42 4,370 4,670 4,400 22,280 104,047,600
30/11/2022 4,370 0.17 ▲ 3.89 4,200 4,440 4,120 9,030 39,461,100
29/11/2022 4,200 0.02 ▲ 0.48 4,180 4,250 4,050 6,200 26,040,000
28/11/2022 4,180 0.18 ▲ 4.31 4,000 4,200 4,000 11,310 47,275,800
25/11/2022 4,000 0.13 ▲ 3.25 3,870 4,000 3,900 4,620 18,480,000
24/11/2022 3,870 -0.03 ▼ -0.78 3,900 4,000 3,800 240 928,800
23/11/2022 3,900 -0.05 ▼ -1.28 3,950 4,000 3,870 840 3,276,000
22/11/2022 3,950 0.08 ▲ 2.03 3,870 4,080 3,900 5,830 23,028,500
21/11/2022 3,870 -0.10 ▼ -2.58 3,970 4,090 3,860 1,910 7,391,700
20/11/2022 3,970 0.06 ▲ 1.51 3,910 3,990 3,800 3,010 11,949,700
18/11/2022 3,970 0.06 ▲ 1.51 3,910 3,990 3,800 3,010 11,949,700
17/11/2022 3,910 -0.09 ▼ -2.30 4,000 4,100 3,910 7,580 29,637,800
16/11/2022 4,000 0.13 ▲ 3.25 3,870 4,000 3,600 5,820 23,280,000
15/11/2022 3,870 -0.29 ▼ -7.49 4,160 3,990 3,870 5,670 21,942,900
14/11/2022 4,160 0.17 ▲ 4.09 3,990 4,180 3,720 6,850 28,496,000
12/11/2022 3,990 -0.01 ▼ -0.25 4,000 4,000 3,720 3,570 14,244,300
11/11/2022 3,990 -0.01 ▼ -0.25 4,000 4,000 3,720 3,570 14,244,300
10/11/2022 4,000 -0.25 ▼ -6.25 4,250 4,060 3,960 2,220 8,880,000
09/11/2022 4,250 0.15 ▲ 3.53 4,100 4,250 3,970 1,050 4,462,500
08/11/2022 4,250 0.15 ▲ 3.53 4,100 4,250 3,910 1,400 5,950,000
07/11/2022 4,100 -0.10 ▼ -2.44 4,200 4,400 3,910 11,160 45,756,000
04/11/2022 4,200 -0.16 ▼ -3.81 4,360 4,220 4,060 4,210 17,682,000
03/11/2022 4,360 0.16 ▲ 3.67 4,200 4,360 4,000 6,420 27,991,200
02/11/2022 4,200 -0.05 ▼ -1.19 4,250 4,230 4,000 4,550 19,110,000
01/11/2022 4,250 0.05 ▲ 1.18 4,200 4,400 4,050 3,820 16,235,000
31/10/2022 4,200 -0.05 ▼ -1.19 4,250 4,250 3,980 2,770 11,634,000
28/10/2022 4,250 0.05 ▲ 1.18 4,200 4,400 4,200 18,350 77,987,500
27/10/2022 4,200 0.35 ▲ 8.33 3,850 4,200 3,950 4,120 17,304,000
26/10/2022 3,950 0.09 ▲ 2.28 3,860 4,000 3,850 8,730 34,483,500
25/10/2022 3,850 -0.01 ▼ -0.26 3,860 3,900 3,590 7,670 29,529,500
24/10/2022 3,860 -0.28 ▼ -7.25 4,140 4,000 3,860 15,260 58,903,600
21/10/2022 4,140 -0.31 ▼ -7.49 4,450 4,470 4,140 7,230 29,932,200
20/10/2022 4,450 -0.12 ▼ -2.70 4,570 4,450 4,350 2,020 8,989,000
19/10/2022 4,570 0.06 ▲ 1.31 4,510 0 0 880 4,021,600
18/10/2022 4,510 -0.05 ▼ -1.11 4,560 4,600 4,500 3,330 15,018,300
17/10/2022 4,560 0.01 ▲ 0.22 4,550 4,590 4,400 1,580 7,204,800
16/10/2022 4,550 0.08 ▲ 1.76 4,470 4,710 4,500 7,230 32,896,500
14/10/2022 4,550 0.08 ▲ 1.76 4,470 4,710 4,500 7,230 32,896,500
13/10/2022 4,470 0.07 ▲ 1.57 4,400 4,510 4,330 2,530 11,309,100
12/10/2022 4,400 0.16 ▲ 3.64 4,240 4,410 4,000 7,940 34,936,000
11/10/2022 4,240 -0.11 ▼ -2.59 4,350 4,330 4,050 8,730 37,015,200
07/10/2022 4,520 -0.33 ▼ -7.30 4,850 4,840 4,520 11,800 53,336,000
06/10/2022 4,850 -0.35 ▼ -7.22 5,200 5,250 4,850 4,790 23,231,500
05/10/2022 5,200 0.15 ▲ 2.88 5,050 5,300 5,110 2,980 15,496,000
04/10/2022 5,050 -0.35 ▼ -6.93 5,400 5,410 5,030 7,200 36,360,000
03/10/2022 5,400 -0.40 ▼ -7.41 5,800 5,610 5,400 12,820 69,228,000
02/10/2022 5,800 -0.15 ▼ -2.59 5,950 5,990 5,540 7,130 41,354,000
30/09/2022 5,800 -0.15 ▼ -2.59 5,950 5,990 5,540 7,130 41,354,000
29/09/2022 5,950 -0.05 ▼ -0.84 6,000 6,000 5,910 11,000 65,450,000
28/09/2022 6,000 0.00 ■■ 0.00 6,000 6,100 5,900 14,950 89,700,000
27/09/2022 6,000 0.05 ▲ 0.83 5,950 6,100 5,900 8,690 52,140,000
26/09/2022 5,950 -0.20 ▼ -3.36 6,150 6,100 5,900 23,690 140,955,500
24/09/2022 6,150 0.25 ▲ 4.07 5,900 6,200 5,800 17,310 106,456,500
23/09/2022 6,150 0.25 ▲ 4.07 5,900 6,200 5,800 17,310 106,456,500
22/09/2022 5,900 0.00 ■■ 0.00 5,900 5,900 5,730 4,170 24,603,000
21/09/2022 5,900 0.00 ■■ 0.00 5,900 5,950 5,700 2,420 14,278,000
20/09/2022 5,900 -0.07 ▼ -1.19 5,970 6,000 5,800 2,830 16,697,000
19/09/2022 5,970 -0.21 ▼ -3.52 6,180 6,000 5,820 9,260 55,282,200
16/09/2022 6,180 -0.03 ▼ -0.49 6,210 6,230 6,120 3,020 18,663,600
15/09/2022 6,210 -0.01 ▼ -0.16 6,220 6,500 6,210 7,720 47,941,200
14/09/2022 6,220 -0.15 ▼ -2.41 6,370 6,370 6,100 6,860 42,669,200
13/09/2022 6,370 -0.02 ▼ -0.31 6,390 6,380 6,110 4,130 26,308,100
12/09/2022 6,390 0.29 ▲ 4.54 6,100 6,450 5,980 8,700 55,593,000
09/09/2022 6,420 0.32 ▲ 4.98 6,100 6,420 6,100 12,270 78,773,400
08/09/2022 6,100 -0.37 ▼ -6.07 6,470 6,500 6,100 11,950 72,895,000
07/09/2022 6,470 -0.48 ▼ -7.42 6,950 6,810 6,470 21,710 140,463,700
06/09/2022 6,950 0.00 ■■ 0.00 6,950 7,000 6,770 9,430 65,538,500
05/09/2022 6,950 -0.05 ▼ -0.72 7,000 7,050 6,820 11,680 81,176,000
04/09/2022 7,000 0.11 ▲ 1.57 6,890 7,000 6,690 8,800 61,600,000
02/09/2022 7,000 0.11 ▲ 1.57 6,890 7,000 6,690 8,800 61,600,000
01/09/2022 7,000 0.11 ▲ 1.57 6,890 7,000 6,690 8,800 61,600,000
31/08/2022 7,000 0.11 ▲ 1.57 6,890 7,000 6,690 8,800 61,600,000
30/08/2022 6,890 0.00 ■■ 0.00 6,890 7,000 6,820 10,470 72,138,300
29/08/2022 6,890 -0.41 ▼ -5.95 7,300 7,170 6,790 45,670 314,666,300
27/08/2022 7,300 -0.21 ▼ -2.88 7,510 7,500 7,300 12,840 93,732,000
26/08/2022 7,300 -0.21 ▼ -2.88 7,510 7,500 7,300 12,840 93,732,000
25/08/2022 7,510 -0.04 ▼ -0.53 7,550 7,890 7,450 13,430 100,859,300
24/08/2022 7,550 0.47 ▲ 6.23 7,080 7,570 7,080 74,730 564,211,500
23/08/2022 7,080 0.06 ▲ 0.85 7,020 7,190 6,900 12,800 90,624,000
22/08/2022 7,020 0.12 ▲ 1.71 6,900 7,220 6,810 24,420 171,428,400
21/08/2022 6,900 0.00 ■■ 0.00 6,900 7,000 6,810 6,090 42,021,000
19/08/2022 6,900 0.00 ■■ 0.00 6,900 7,000 6,810 6,090 42,021,000
18/08/2022 6,900 -0.10 ▼ -1.45 7,000 7,000 6,860 9,310 64,239,000
17/08/2022 7,000 -0.03 ▼ -0.43 7,030 7,130 6,900 11,020 77,140,000
16/08/2022 7,030 -0.07 ▼ -1.00 7,100 7,140 7,000 10,540 74,096,200
15/08/2022 7,100 0.00 ■■ 0.00 7,100 7,170 7,040 20,190 143,349,000
12/08/2022 7,100 0.28 ▲ 3.94 6,820 7,150 6,720 21,050 149,455,000
11/08/2022 6,820 -0.39 ▼ -5.72 7,210 7,210 6,810 20,910 142,606,200
10/08/2022 7,210 0.05 ▲ 0.69 7,160 7,220 7,000 19,630 141,532,300
09/08/2022 7,160 0.04 ▲ 0.56 7,120 7,500 7,130 19,480 139,476,800
08/08/2022 7,120 0.46 ▲ 6.46 6,660 7,120 6,630 24,930 177,501,600
07/08/2022 6,660 0.00 ■■ 0.00 6,660 6,660 6,540 10,680 71,128,800
05/08/2022 6,660 0.00 ■■ 0.00 6,660 6,660 6,540 10,680 71,128,800
04/08/2022 6,660 -0.03 ▼ -0.45 6,690 6,700 6,590 7,920 52,747,200
03/08/2022 6,690 -0.01 ▼ -0.15 6,700 6,700 6,510 5,710 38,199,900
02/08/2022 6,700 0.10 ▲ 1.49 6,600 6,750 6,560 22,040 147,668,000
01/08/2022 6,600 -0.28 ▼ -4.24 6,880 6,800 6,480 38,980 257,268,000
29/07/2022 6,880 -0.02 ▼ -0.29 6,900 6,940 6,700 7,760 53,388,800
28/07/2022 6,900 0.11 ▲ 1.59 6,790 6,960 6,800 12,830 88,527,000
27/07/2022 6,790 0.01 ▲ 0.15 6,780 6,810 6,700 5,590 37,956,100
26/07/2022 6,780 0.11 ▲ 1.62 6,670 6,820 6,520 8,120 55,053,600
25/07/2022 6,670 0.01 ▲ 0.15 6,660 6,680 6,520 8,040 53,626,800
24/07/2022 6,660 0.06 ▲ 0.90 6,600 6,780 6,500 5,100 33,966,000
22/07/2022 6,660 0.06 ▲ 0.90 6,600 6,780 6,500 5,100 33,966,000
21/07/2022 7,100 0.03 ▲ 0.42 7,070 7,150 7,000 9,550 67,805,000
20/07/2022 7,070 0.19 ▲ 2.69 6,880 7,100 6,910 12,760 90,213,200
19/07/2022 6,880 -0.21 ▼ -3.05 7,090 7,060 6,800 13,080 89,990,400
18/07/2022 7,090 0.28 ▲ 3.95 6,810 7,350 6,950 13,090 92,808,100
17/07/2022 7,150 0.34 ▲ 4.76 6,810 7,280 6,810 27,170 194,265,500
15/07/2022 7,150 0.34 ▲ 4.76 6,810 7,280 6,810 27,170 194,265,500
14/07/2022 6,810 0.44 ▲ 6.46 6,370 6,810 6,500 22,770 155,063,700
13/07/2022 6,370 0.41 ▲ 6.44 5,960 6,370 6,120 15,690 99,945,300
12/07/2022 5,960 0.10 ▲ 1.68 5,860 5,970 5,660 4,050 24,138,000
11/07/2022 5,860 -0.02 ▼ -0.34 5,880 5,990 5,600 5,090 29,827,400
10/07/2022 5,880 0.06 ▲ 1.02 5,820 6,000 5,810 7,370 43,335,600
08/07/2022 5,880 0.06 ▲ 1.02 5,820 6,000 5,810 7,370 43,335,600
07/07/2022 5,820 0.01 ▲ 0.17 5,810 5,990 5,620 4,090 23,803,800
06/07/2022 5,810 -0.18 ▼ -3.10 5,990 5,990 5,750 3,010 17,488,100
05/07/2022 5,990 0.01 ▲ 0.17 5,980 6,000 5,800 19,400 116,206,000
04/07/2022 5,980 0.08 ▲ 1.34 5,900 6,100 5,900 3,510 20,989,800
03/07/2022 5,900 -0.03 ▼ -0.51 5,930 6,000 5,550 3,230 19,057,000
01/07/2022 5,900 -0.03 ▼ -0.51 5,930 6,000 5,550 3,230 19,057,000
30/06/2022 5,930 -0.22 ▼ -3.71 6,150 6,150 5,900 3,210 19,035,300
29/06/2022 6,150 0.20 ▲ 3.25 5,950 6,150 5,550 11,230 69,064,500
28/06/2022 5,950 0.18 ▲ 3.03 5,770 5,990 5,700 5,170 30,761,500
27/06/2022 5,770 0.27 ▲ 4.68 5,500 5,770 5,560 4,170 24,060,900
24/06/2022 5,500 0.03 ▲ 0.55 5,470 5,790 5,500 10,040 55,220,000
23/06/2022 5,470 0.12 ▲ 2.19 5,350 5,500 5,320 4,750 25,982,500
22/06/2022 5,350 0.22 ▲ 4.11 5,130 5,350 5,130 5,370 28,729,500
21/06/2022 5,130 -0.35 ▼ -6.82 5,480 5,500 5,100 26,020 133,482,600
20/06/2022 5,480 -0.41 ▼ -7.48 5,890 5,850 5,480 13,690 75,021,200
17/06/2022 5,890 -0.44 ▼ -7.47 6,330 6,290 5,890 24,570 144,717,300
16/06/2022 6,330 -0.41 ▼ -6.48 6,740 6,900 6,330 10,340 65,452,200
15/06/2022 6,740 -0.28 ▼ -4.15 7,020 7,040 6,530 15,720 105,952,800
14/06/2022 7,020 -0.01 ▼ -0.14 7,030 7,100 7,000 11,100 77,922,000
13/06/2022 7,030 -0.39 ▼ -5.55 7,420 7,480 7,000 29,990 210,829,700
12/06/2022 7,420 -0.23 ▼ -3.10 7,650 7,800 7,400 16,000 118,720,000
10/06/2022 7,420 -0.23 ▼ -3.10 7,650 7,800 7,400 16,000 118,720,000
09/06/2022 7,650 0.06 ▲ 0.78 7,590 7,690 7,400 2,610 19,966,500
08/06/2022 7,590 0.29 ▲ 3.82 7,300 7,590 7,300 10,420 79,087,800
07/06/2022 7,300 -0.30 ▼ -4.11 7,600 7,600 7,200 15,050 109,865,000
06/06/2022 7,600 -0.17 ▼ -2.24 7,770 7,800 7,600 5,340 40,584,000
05/06/2022 7,770 -0.34 ▼ -4.38 8,110 8,090 7,770 21,020 163,325,400
03/06/2022 7,770 -0.34 ▼ -4.38 8,110 8,090 7,770 21,020 163,325,400
02/06/2022 8,110 -0.29 ▼ -3.58 8,400 8,500 8,100 11,440 92,778,400
01/06/2022 8,400 -0.30 ▼ -3.57 8,700 8,790 8,400 7,620 64,008,000
31/05/2022 8,700 0.19 ▲ 2.18 8,510 9,000 8,200 38,100 331,470,000
30/05/2022 8,510 0.37 ▲ 4.35 8,140 8,510 7,920 36,800 313,168,000
29/05/2022 8,140 -0.01 ▼ -0.12 8,150 8,150 8,000 12,280 99,959,200
27/05/2022 8,140 -0.01 ▼ -0.12 8,150 8,150 8,000 12,280 99,959,200
26/05/2022 8,150 0.18 ▲ 2.21 7,970 8,290 7,890 15,780 128,607,000
25/05/2022 7,970 0.47 ▲ 5.90 7,500 7,990 7,450 30,010 239,179,700
24/05/2022 7,500 0.01 ▲ 0.13 7,490 7,500 7,200 11,040 82,800,000
23/05/2022 7,490 0.23 ▲ 3.07 7,260 7,490 7,250 17,980 134,670,200
22/05/2022 7,260 -0.06 ▼ -0.83 7,320 7,400 7,250 15,220 110,497,200
20/05/2022 7,260 -0.06 ▼ -0.83 7,320 7,400 7,250 15,220 110,497,200
19/05/2022 7,320 -0.07 ▼ -0.96 7,390 7,390 7,190 8,450 61,854,000
18/05/2022 7,390 0.01 ▲ 0.14 7,380 7,590 7,300 16,120 119,126,800
17/05/2022 7,380 0.48 ▲ 6.50 6,900 7,380 6,700 40,560 299,332,800
16/05/2022 6,900 -0.28 ▼ -4.06 7,180 7,290 6,830 27,360 188,784,000
13/05/2022 7,180 -0.53 ▼ -7.38 7,710 7,790 7,180 21,280 152,790,400
12/05/2022 7,710 -0.50 ▼ -6.49 8,210 8,200 7,700 24,120 185,965,200
11/05/2022 8,210 0.21 ▲ 2.56 8,000 8,280 8,100 8,500 69,785,000
10/05/2022 8,000 -0.26 ▼ -3.25 8,260 8,190 7,690 14,220 113,760,000
09/05/2022 8,260 -0.59 ▼ -7.14 8,850 8,990 8,240 13,840 114,318,400
29/04/2022 9,390 0.49 ▲ 5.22 8,900 9,430 9,200 22,190 208,364,100
28/04/2022 8,900 0.20 ▲ 2.25 8,700 9,000 8,800 39,470 351,283,000
27/04/2022 8,700 0.25 ▲ 2.87 8,450 8,800 8,430 14,000 121,800,000
26/04/2022 8,450 0.05 ▲ 0.59 8,400 8,450 7,830 18,900 159,705,000
25/04/2022 8,400 -0.23 ▼ -2.74 8,630 9,000 8,400 75,090 630,756,000
23/04/2022 8,630 0.13 ▲ 1.51 8,500 8,800 8,010 39,010 336,656,300
22/04/2022 8,630 0.13 ▲ 1.51 8,500 8,800 8,010 39,010 336,656,300
21/04/2022 8,500 -0.60 ▼ -7.06 9,100 9,000 8,470 105,340 895,390,000
20/04/2022 9,100 -0.40 ▼ -4.40 9,500 9,200 8,840 81,760 744,016,000
19/04/2022 9,500 -0.70 ▼ -7.37 10,200 10,050 9,490 90,110 856,045,000
18/04/2022 10,200 -0.70 ▼ -6.86 10,900 10,700 10,150 67,760 691,152,000
16/04/2022 10,900 -0.25 ▼ -2.29 11,150 10,950 10,650 47,270 515,243,000
15/04/2022 10,900 -0.25 ▼ -2.29 11,150 10,950 10,650 47,270 515,243,000
14/04/2022 11,150 -0.05 ▼ -0.45 11,200 11,450 10,900 33,630 374,974,500
13/04/2022 11,200 0.35 ▲ 3.13 10,850 11,200 10,450 77,860 872,032,000
12/04/2022 10,850 -0.25 ▼ -2.30 11,100 11,400 10,350 93,830 1,018,055,500
08/04/2022 11,100 -0.80 ▼ -7.21 11,900 12,100 11,100 87,400 970,140,000
07/04/2022 11,900 -0.30 ▼ -2.52 12,200 12,300 11,700 70,730 841,687,000
06/04/2022 12,200 -0.65 ▼ -5.33 12,850 12,700 12,000 319,200 3,894,240,000
05/04/2022 12,850 0.45 ▲ 3.50 12,400 12,950 12,400 114,030 1,465,285,500
04/04/2022 12,400 0.25 ▲ 2.02 12,150 12,500 12,100 45,740 567,176,000
01/04/2022 12,150 0.10 ▲ 0.82 12,050 12,200 11,800 53,970 655,735,500
31/03/2022 12,050 -0.15 ▼ -1.24 12,200 12,400 12,050 46,800 563,940,000
30/03/2022 12,200 -0.45 ▼ -3.69 12,650 12,600 12,200 88,890 1,084,458,000
29/03/2022 12,650 0.25 ▲ 1.98 12,400 12,800 12,300 72,190 913,203,500
28/03/2022 12,400 -0.10 ▼ -0.81 12,500 12,450 12,000 108,780 1,348,872,000
25/03/2022 12,500 -0.15 ▼ -1.20 12,650 12,750 12,450 77,360 967,000,000
24/03/2022 12,650 0.05 ▲ 0.40 12,600 12,700 12,500 52,430 663,239,500
23/03/2022 12,600 0.20 ▲ 1.59 12,400 12,900 12,400 121,280 1,528,128,000
22/03/2022 12,400 -0.05 ▼ -0.40 12,450 12,450 12,350 60,610 751,564,000
21/03/2022 12,450 0.20 ▲ 1.61 12,250 12,500 12,200 55,340 688,983,000
18/03/2022 12,250 0.05 ▲ 0.41 12,200 12,350 12,100 47,130 577,342,500
17/03/2022 12,200 0.20 ▲ 1.64 12,000 12,300 12,050 43,890 535,458,000
16/03/2022 12,000 0.00 ■■ 0.00 12,000 12,200 11,900 51,620 619,440,000
15/03/2022 12,000 0.00 ■■ 0.00 12,000 12,150 11,850 37,710 452,520,000
14/03/2022 12,000 -0.40 ▼ -3.33 12,400 12,300 11,850 86,510 1,038,120,000
11/03/2022 12,400 -0.30 ▼ -2.42 12,700 12,700 12,400 66,800 828,320,000
10/03/2022 12,700 -0.05 ▼ -0.39 12,750 13,000 12,650 45,780 581,406,000
09/03/2022 12,750 0.25 ▲ 1.96 12,500 13,100 12,100 112,850 1,438,837,500
08/03/2022 12,500 -0.60 ▼ -4.80 13,100 13,000 12,500 115,460 1,443,250,000
07/03/2022 13,100 0.05 ▲ 0.38 13,050 13,150 12,650 93,340 1,222,754,000
06/03/2022 13,050 -0.20 ▼ -1.53 13,250 13,600 13,050 119,190 1,555,429,500
04/03/2022 13,050 -0.20 ▼ -1.53 13,250 13,600 13,050 119,190 1,555,429,500
03/03/2022 13,250 0.85 ▲ 6.42 12,400 13,250 12,300 163,830 2,170,747,500
02/03/2022 12,400 -0.30 ▼ -2.42 12,700 12,800 12,300 64,110 794,964,000
01/03/2022 12,700 0.50 ▲ 3.94 12,200 12,900 12,200 132,320 1,680,464,000
28/02/2022 12,200 0.00 ■■ 0.00 12,200 12,300 12,100 49,010 597,922,000
27/02/2022 12,200 0.00 ■■ 0.00 12,200 12,450 12,150 60,170 734,074,000
25/02/2022 12,200 0.00 ■■ 0.00 12,200 12,450 12,150 60,170 734,074,000
24/02/2022 12,200 -0.10 ▼ -0.82 12,300 12,800 11,500 137,830 1,681,526,000
23/02/2022 12,300 0.20 ▲ 1.63 12,100 12,450 12,050 56,680 697,164,000
22/02/2022 12,100 -0.40 ▼ -3.31 12,500 12,450 11,850 83,980 1,016,158,000
21/02/2022 12,500 0.15 ▲ 1.20 12,350 12,500 12,200 67,850 848,125,000
20/02/2022 12,350 0.10 ▲ 0.81 12,250 12,450 12,000 64,800 800,280,000
18/02/2022 12,350 0.10 ▲ 0.81 12,250 12,450 12,000 64,800 800,280,000
17/02/2022 12,250 0.15 ▲ 1.22 12,100 12,450 12,200 86,810 1,063,422,500
16/02/2022 12,100 0.45 ▲ 3.72 11,650 12,100 11,650 71,520 865,392,000
15/02/2022 11,650 -0.10 ▼ -0.86 11,750 11,800 11,450 40,990 477,533,500
14/02/2022 11,750 0.10 ▲ 0.85 11,650 12,000 11,450 70,540 828,845,000
11/02/2022 11,650 -0.20 ▼ -1.72 11,850 11,950 11,600 70,870 825,635,500
10/02/2022 11,850 -0.05 ▼ -0.42 11,900 11,850 11,550 130,090 1,541,566,500
09/02/2022 11,900 0.00 ■■ 0.00 11,900 12,000 11,800 56,410 671,279,000
08/02/2022 11,900 0.00 ■■ 0.00 11,900 12,100 11,800 36,340 432,446,000
07/02/2022 11,900 0.70 ▲ 5.88 11,200 11,950 11,000 100,630 1,197,497,000
01/02/2022 11,200 0.00 ■■ 0.00 11,150 11,200 11,000 41,490 464,688,000
31/01/2022 11,200 0.05 ▲ 0.45 11,150 11,200 11,000 41,490 464,688,000
28/01/2022 11,200 0.05 ▲ 0.45 11,150 11,200 11,000 41,490 464,688,000
27/01/2022 11,150 0.05 ▲ 0.45 11,100 11,300 11,050 24,700 275,405,000
26/01/2022 11,100 -0.40 ▼ -3.60 11,500 11,800 11,000 48,040 533,244,000
25/01/2022 11,500 0.05 ▲ 0.43 11,450 11,500 11,000 71,510 822,365,000
24/01/2022 11,450 -0.85 ▼ -7.42 12,300 12,300 11,450 93,170 1,066,796,500
21/01/2022 12,300 -0.10 ▼ -0.81 12,400 12,600 12,150 37,470 460,881,000
20/01/2022 12,350 0.75 ▲ 6.07 11,600 12,400 11,600 44,470 549,204,500
19/01/2022 11,700 -0.10 ▼ -0.85 11,800 12,200 11,350 68,730 804,141,000
18/01/2022 12,000 -0.65 ▼ -5.42 12,650 12,650 11,800 56,820 681,840,000
17/01/2022 13,250 -0.35 ▼ -2.64 13,600 13,700 13,150 45,560 603,670,000
16/01/2022 13,600 0.20 ▲ 1.47 13,400 13,900 13,050 82,590 1,123,224,000
14/01/2022 13,600 0.20 ▲ 1.47 13,400 13,900 13,050 82,590 1,123,224,000
13/01/2022 13,400 -0.75 ▼ -5.60 14,150 14,450 13,250 131,580 1,763,172,000
12/01/2022 14,150 -1.05 ▼ -7.42 15,200 15,500 14,150 254,550 3,601,882,500
11/01/2022 15,200 -0.60 ▼ -3.95 15,800 16,000 15,200 139,190 2,115,688,000
10/01/2022 15,800 -0.55 ▼ -3.48 16,350 16,750 15,800 259,140 4,094,412,000
09/01/2022 16,350 1.05 ▲ 6.42 15,300 16,350 15,100 372,450 6,089,557,500
07/01/2022 16,350 1.05 ▲ 6.42 15,300 16,350 15,100 372,450 6,089,557,500
06/01/2022 15,300 0.20 ▲ 1.31 15,100 15,600 14,900 164,420 2,515,626,000
05/01/2022 15,100 -0.15 ▼ -0.99 15,250 15,600 15,100 185,350 2,798,785,000
04/01/2022 15,250 0.15 ▲ 0.98 15,100 15,500 15,100 156,480 2,386,320,000
03/01/2022 14,800 -0.90 ▼ -6.08 15,700 15,700 14,800 170,890 2,529,172,000
31/12/2021 15,100 0.70 ▲ 4.64 14,400 15,100 14,200 174,030 2,627,853,000
30/12/2021 14,400 0.30 ▲ 2.08 14,100 14,650 13,800 121,720 1,752,768,000
29/12/2021 14,100 -0.10 ▼ -0.71 14,200 14,200 13,900 89,540 1,262,514,000
23/12/2021 13,950 -0.10 ▼ -0.72 14,050 14,200 13,800 137,710 1,921,054,500
22/12/2021 13,950 -0.10 ▼ -0.72 14,050 14,200 13,800 137,710 1,921,054,500
21/12/2021 14,050 -0.05 ▼ -0.36 14,100 14,450 14,000 102,360 1,438,158,000
20/12/2021 14,100 -0.45 ▼ -3.19 14,550 14,500 14,000 101,090 1,425,369,000
17/12/2021 14,550 -0.05 ▼ -0.34 14,600 14,800 14,550 84,390 1,227,874,500
16/12/2021 14,600 0.10 ▲ 0.68 14,500 14,750 14,400 76,380 1,115,148,000
15/12/2021 14,500 0.20 ▲ 1.38 14,300 14,800 14,200 94,050 1,363,725,000
14/12/2021 14,300 -0.15 ▼ -1.05 14,450 14,550 14,150 101,730 1,454,739,000
13/12/2021 14,450 0.45 ▲ 3.11 14,000 14,500 13,900 83,580 1,207,731,000
12/12/2021 14,000 -0.25 ▼ -1.79 14,250 14,300 13,850 67,910 950,740,000
10/12/2021 14,000 -0.25 ▼ -1.79 14,250 14,300 13,850 67,910 950,740,000
09/12/2021 14,250 0.45 ▲ 3.16 13,800 14,350 13,800 76,480 1,089,840,000
08/12/2021 13,800 -0.05 ▼ -0.36 13,850 14,100 13,700 98,600 1,360,680,000
07/12/2021 13,850 0.05 ▲ 0.36 13,800 14,100 13,200 108,510 1,502,863,500
06/12/2021 13,800 -1.00 ▼ -7.25 14,800 14,800 13,800 237,850 3,282,330,000
04/12/2021 14,800 -0.90 ▼ -6.08 15,700 15,700 14,800 170,890 2,529,172,000
03/12/2021 14,800 -0.90 ▼ -6.08 15,700 15,700 14,800 170,890 2,529,172,000
02/12/2021 15,700 -0.05 ▼ -0.32 15,750 16,100 15,650 131,920 2,071,144,000
01/12/2021 15,750 0.15 ▲ 0.95 15,600 15,950 15,300 133,260 2,098,845,000
30/11/2021 15,600 0.55 ▲ 3.53 15,050 15,950 15,200 173,650 2,708,940,000
29/11/2021 15,050 -0.25 ▼ -1.66 15,300 15,300 14,500 196,020 2,950,101,000
28/11/2021 15,300 -0.60 ▼ -3.92 15,900 16,300 15,200 191,430 2,928,879,000
26/11/2021 15,300 -0.60 ▼ -3.92 15,900 16,300 15,200 191,430 2,928,879,000
25/11/2021 15,900 0.35 ▲ 2.20 15,550 16,150 15,000 159,860 2,541,774,000
24/11/2021 15,550 0.25 ▲ 1.61 15,300 16,250 15,450 148,320 2,306,376,000
23/11/2021 15,300 -0.80 ▼ -5.23 16,100 16,050 15,000 326,250 4,991,625,000
22/11/2021 16,100 -1.20 ▼ -7.45 17,300 17,650 16,100 365,080 5,877,788,000
19/11/2021 17,300 -0.10 ▼ -0.58 17,400 18,450 16,200 378,290 6,544,417,000
18/11/2021 17,400 1.10 ▲ 6.32 16,300 17,400 16,500 299,530 5,211,822,000
17/11/2021 16,300 0.40 ▲ 2.45 15,900 16,500 15,500 282,470 4,604,261,000
16/11/2021 15,900 0.30 ▲ 1.89 15,600 16,500 15,500 352,300 5,601,570,000
15/11/2021 15,600 1.00 ▲ 6.41 14,600 15,600 15,000 461,040 7,192,224,000
14/11/2021 14,600 0.20 ▲ 1.37 14,400 14,900 14,050 211,560 3,088,776,000
12/11/2021 14,600 0.20 ▲ 1.37 14,400 14,900 14,050 211,560 3,088,776,000
11/11/2021 14,400 -0.20 ▼ -1.39 14,600 15,000 14,150 286,060 4,119,264,000
10/11/2021 14,600 0.65 ▲ 4.45 13,950 14,900 13,700 375,690 5,485,074,000
09/11/2021 13,950 -0.45 ▼ -3.23 14,400 14,750 13,800 264,190 3,685,450,500
08/11/2021 14,400 0.60 ▲ 4.17 13,800 14,500 13,800 340,130 4,897,872,000
07/11/2021 13,800 0.05 ▲ 0.36 13,800 14,250 13,700 162,770 2,246,226,000
05/11/2021 13,800 0.05 ▲ 0.36 13,800 14,250 13,700 162,770 2,246,226,000
04/11/2021 13,400 -1.00 ▼ -7.46 14,400 15,350 13,400 436,230 5,845,482,000
03/11/2021 13,400 -1.00 ▼ -7.46 14,400 15,350 13,400 436,230 5,845,482,000
02/11/2021 14,400 0.90 ▲ 6.25 13,500 14,400 13,550 408,220 5,878,368,000
01/11/2021 13,500 0.20 ▲ 1.48 13,300 13,750 13,100 340,100 4,591,350,000
31/10/2021 13,300 0.25 ▲ 1.88 13,050 13,450 12,700 352,990 4,694,767,000
29/10/2021 13,300 0.25 ▲ 1.88 13,050 13,450 12,700 352,990 4,694,767,000
28/10/2021 13,050 -0.35 ▼ -2.68 13,400 13,400 13,000 228,010 2,975,530,500
27/10/2021 13,400 0.40 ▲ 2.99 13,000 13,850 12,700 398,070 5,334,138,000
26/10/2021 13,000 0.20 ▲ 1.54 12,800 13,300 12,150 301,010 3,913,130,000
25/10/2021 12,800 -0.70 ▼ -5.47 13,500 13,950 12,700 752,860 9,636,608,000
23/10/2021 13,500 0.80 ▲ 5.93 12,700 13,550 12,500 506,340 6,835,590,000
22/10/2021 13,500 0.80 ▲ 5.93 12,700 13,550 12,500 506,340 6,835,590,000
21/10/2021 12,700 0.60 ▲ 4.72 12,100 12,700 12,400 383,050 4,864,735,000
20/10/2021 12,100 0.40 ▲ 3.31 11,700 12,300 11,600 283,430 3,429,503,000
19/10/2021 11,700 0.05 ▲ 0.43 11,650 11,900 11,500 70,690 827,073,000
18/10/2021 11,650 -0.25 ▼ -2.15 11,900 12,100 11,550 140,050 1,631,582,500
16/10/2021 11,900 0.45 ▲ 3.78 11,450 11,950 11,600 217,840 2,592,296,000
15/10/2021 11,900 0.45 ▲ 3.78 11,450 11,950 11,600 217,840 2,592,296,000
14/10/2021 11,450 0.05 ▲ 0.44 11,400 11,550 11,350 75,540 864,933,000
13/10/2021 11,400 0.05 ▲ 0.44 11,400 11,550 11,200 100,560 1,146,384,000
12/10/2021 11,400 -0.05 ▼ -0.44 11,400 11,450 11,150 85,120 970,368,000
11/10/2021 11,400 -0.15 ▼ -1.32 11,550 11,700 11,400 68,240 777,936,000
08/10/2021 11,550 0.20 ▲ 1.73 11,350 11,700 11,350 109,050 1,259,527,500
07/10/2021 11,350 0.05 ▲ 0.44 11,300 11,550 11,150 83,210 944,433,500
06/10/2021 11,300 0.10 ▲ 0.88 11,200 11,450 11,150 61,830 698,679,000
05/10/2021 11,200 0.30 ▲ 2.68 10,900 11,250 11,000 82,250 921,200,000
04/10/2021 10,900 -0.20 ▼ -1.83 11,100 11,100 10,900 90,650 988,085,000
01/10/2021 11,100 -0.15 ▼ -1.35 11,250 11,400 11,000 80,620 894,882,000
30/09/2021 11,250 0.05 ▲ 0.44 11,250 11,600 11,250 85,540 962,325,000
29/09/2021 11,250 0.05 ▲ 0.44 11,200 11,450 10,900 82,740 930,825,000
28/09/2021 11,200 -0.10 ▼ -0.89 11,300 11,250 10,700 180,180 2,018,016,000
27/09/2021 11,300 -0.80 ▼ -7.08 12,100 12,000 11,300 305,950 3,457,235,000
26/09/2021 12,100 -0.15 ▼ -1.24 12,250 12,450 12,000 128,260 1,551,946,000
24/09/2021 12,100 -0.15 ▼ -1.24 12,250 12,450 12,000 128,260 1,551,946,000
23/09/2021 12,250 -0.30 ▼ -2.45 12,550 13,100 12,250 372,300 4,560,675,000
22/09/2021 12,550 0.80 ▲ 6.37 11,750 12,550 11,600 279,090 3,502,579,500
21/09/2021 11,750 -0.30 ▼ -2.55 12,050 11,900 11,400 243,770 2,864,297,500
20/09/2021 12,050 0.05 ▲ 0.41 12,000 12,350 11,900 206,090 2,483,384,500
17/09/2021 12,000 0.15 ▲ 1.25 11,850 12,300 11,750 257,680 3,092,160,000
16/09/2021 11,850 -0.15 ▼ -1.27 12,000 12,500 11,750 219,720 2,603,682,000
15/09/2021 12,000 -0.20 ▼ -1.67 12,200 12,200 11,850 192,810 2,313,720,000
14/09/2021 12,200 -0.20 ▼ -1.64 12,400 12,650 12,050 187,340 2,285,548,000
13/09/2021 12,400 -0.25 ▼ -2.02 12,650 13,000 12,300 248,040 3,075,696,000
11/09/2021 12,650 0.35 ▲ 2.77 12,300 12,900 12,050 335,060 4,238,509,000
10/09/2021 12,650 0.35 ▲ 2.77 12,300 12,900 12,050 335,060 4,238,509,000
09/09/2021 12,300 0.30 ▲ 2.44 12,000 12,500 12,000 195,490 2,404,527,000
08/09/2021 12,000 -0.05 ▼ -0.42 12,000 12,300 11,700 275,130 3,301,560,000
07/09/2021 12,000 -0.45 ▼ -3.75 12,450 13,200 12,000 445,820 5,349,840,000
06/09/2021 12,450 0.80 ▲ 6.43 11,650 12,450 11,950 166,370 2,071,306,500
05/09/2021 9,550 0.82 ▲ 8.59 8,730 8,770 8,500 84,610 808,025,500
03/09/2021 8,600 -0.13 ▼ -1.51 8,730 8,770 8,500 117,380 1,009,468,000
01/09/2021 11,650 0.40 ▲ 3.43 11,250 11,700 11,250 277,730 3,235,554,500
31/08/2021 11,250 0.05 ▲ 0.44 11,200 11,600 10,950 203,240 2,286,450,000
30/08/2021 11,200 -0.35 ▼ -3.13 11,550 11,700 11,050 409,490 4,586,288,000
27/08/2021 11,550 0.05 ▲ 0.43 11,500 12,000 11,550 234,250 2,705,587,500
26/08/2021 11,500 0.45 ▲ 3.91 11,050 11,650 10,900 275,960 3,173,540,000
25/08/2021 11,050 -0.30 ▼ -2.71 11,350 11,200 10,750 119,290 1,318,154,500
24/08/2021 11,350 0.05 ▲ 0.44 11,300 11,800 11,000 190,920 2,166,942,000
23/08/2021 11,300 0.70 ▲ 6.19 10,600 11,300 10,500 504,050 5,695,765,000
20/08/2021 10,600 -0.50 ▼ -4.72 11,100 11,850 10,600 711,570 7,542,642,000
19/08/2021 11,100 -0.65 ▼ -5.86 11,750 11,700 11,100 262,340 2,911,974,000
18/08/2021 11,750 -0.15 ▼ -1.28 11,900 12,000 11,550 158,580 1,863,315,000
17/08/2021 11,900 -0.55 ▼ -4.62 12,450 13,200 11,650 441,370 5,252,303,000
16/08/2021 12,450 0.80 ▲ 6.43 11,650 12,450 11,800 121,270 1,509,811,500
13/08/2021 11,650 0.05 ▲ 0.43 11,600 11,650 10,800 272,870 3,178,935,500
12/08/2021 11,600 -0.85 ▼ -7.33 12,450 13,200 11,600 716,970 8,316,852,000
11/08/2021 12,450 0.80 ▲ 6.43 11,650 12,450 12,300 141,910 1,766,779,500
10/08/2021 11,650 0.75 ▲ 6.44 10,900 11,650 11,600 107,290 1,249,928,500
09/08/2021 10,900 0.70 ▲ 6.42 10,200 10,900 10,300 475,750 5,185,675,000
06/08/2021 10,200 0.65 ▲ 6.37 9,550 10,200 10,050 218,200 2,225,640,000
05/08/2021 9,550 0.62 ▲ 6.49 8,930 9,550 8,910 84,610 808,025,500
04/08/2021 8,930 0.33 ▲ 3.70 8,600 8,990 8,610 174,880 1,561,678,400
03/08/2021 8,600 -0.13 ▼ -1.51 8,730 8,770 8,500 117,380 1,009,468,000
02/08/2021 8,730 0.08 ▲ 0.92 8,650 9,200 8,610 81,470 711,233,100
30/07/2021 8,650 0.03 ▲ 0.35 8,620 8,720 8,400 56,470 488,465,500
29/07/2021 8,620 -0.25 ▼ -2.90 8,870 8,950 8,580 80,560 694,427,200
28/07/2021 8,870 -0.21 ▼ -2.37 9,080 9,080 8,850 24,640 218,556,800
27/07/2021 9,080 0.04 ▲ 0.44 9,040 9,330 8,840 88,480 803,398,400
26/07/2021 9,040 -0.17 ▼ -1.88 9,210 9,210 8,840 95,010 858,890,400
23/07/2021 9,210 0.31 ▲ 3.37 8,900 9,400 8,710 124,010 1,142,132,100
21/07/2021 8,520 -0.15 ▼ -1.76 8,670 9,180 8,500 36,650 312,258,000
20/07/2021 8,680 0.01 ▲ 0.12 8,670 9,000 8,100 92,920 806,545,600
19/07/2021 8,670 -0.65 ▼ -7.50 9,320 8,800 8,670 85,100 737,817,000
17/07/2021 9,320 -0.60 ▼ -6.44 9,920 9,960 9,280 143,600 1,338,352,000
16/07/2021 9,320 -0.60 ▼ -6.44 9,920 9,960 9,280 143,600 1,338,352,000
15/07/2021 9,920 -0.73 ▼ -7.36 10,650 10,200 9,910 275,680 2,734,745,600
14/07/2021 10,650 -0.75 ▼ -7.04 11,400 11,100 10,650 186,180 1,982,817,000
13/07/2021 11,400 -0.05 ▼ -0.44 11,450 11,600 10,750 72,310 824,334,000
12/07/2021 11,450 0.25 ▲ 2.18 11,200 11,950 10,850 265,270 3,037,341,500
09/07/2021 11,200 0.70 ▲ 6.25 10,500 11,200 10,800 240,380 2,692,256,000
08/07/2021 10,500 -0.40 ▼ -3.81 10,900 10,950 10,350 19,960 209,580,000
07/07/2021 10,900 0.10 ▲ 0.92 10,800 10,900 10,150 31,090 338,881,000
06/07/2021 10,800 -0.50 ▼ -4.63 11,300 11,300 10,800 52,940 571,752,000
05/07/2021 11,300 -0.50 ▼ -4.42 11,800 11,850 11,250 35,110 396,743,000
02/07/2021 11,800 0.05 ▲ 0.42 11,750 12,000 11,500 46,350 546,930,000
01/07/2021 11,750 -0.30 ▼ -2.55 12,050 12,100 11,400 96,960 1,139,280,000
30/06/2021 12,050 -0.60 ▼ -4.98 12,650 12,600 11,950 91,930 1,107,756,500
29/06/2021 12,650 -0.50 ▼ -3.95 13,150 13,200 12,650 72,540 917,631,000
28/06/2021 13,150 -0.35 ▼ -2.66 13,500 13,550 13,050 33,310 438,026,500
25/06/2021 13,500 0.50 ▲ 3.70 13,000 13,500 12,850 41,260 557,010,000
24/06/2021 13,000 -0.40 ▼ -3.08 13,400 13,300 12,950 44,140 573,820,000
23/06/2021 13,400 -0.25 ▼ -1.87 13,650 13,500 13,050 78,590 1,053,106,000
22/06/2021 13,650 -0.70 ▼ -5.13 14,350 14,450 13,600 118,480 1,617,252,000
21/06/2021 14,350 0.30 ▲ 2.09 14,500 14,550 14,150 87,320 1,253,042,000
18/06/2021 14,500 0.45 ▲ 3.10 14,050 14,650 13,900 119,700 1,735,650,000
17/06/2021 14,050 -0.05 ▼ -0.36 14,100 14,050 13,400 119,820 1,683,471,000
16/06/2021 14,100 0.20 ▲ 1.42 13,900 14,200 13,000 177,700 2,505,570,000
15/06/2021 14,000 -0.25 ▼ -1.79 14,250 14,300 14,000 20,630 288,820,000
14/06/2021 14,250 -0.40 ▼ -2.81 14,650 14,800 14,000 133,510 1,902,517,500
11/06/2021 14,650 -0.05 ▼ -0.34 14,700 14,700 14,150 112,550 1,648,857,500
10/06/2021 14,700 -0.30 ▼ -2.04 15,000 15,250 14,700 120,240 1,767,528,000
09/06/2021 15,000 -0.30 ▼ -2.00 15,300 15,800 14,600 198,510 2,977,650,000
08/06/2021 15,300 -0.30 ▼ -1.96 15,600 16,150 14,950 238,250 3,645,225,000
07/06/2021 15,600 -0.70 ▼ -4.49 16,300 16,200 15,200 140,080 2,185,248,000
04/06/2021 16,300 0.70 ▲ 4.29 15,600 16,400 15,200 207,580 3,383,554,000
03/06/2021 15,600 1.00 ▲ 6.41 14,600 15,600 14,150 203,920 3,181,152,000
02/06/2021 14,600 0.20 ▲ 1.37 14,400 14,600 13,800 105,240 1,536,504,000
01/06/2021 14,400 0.35 ▲ 2.43 14,050 14,700 13,850 129,500 1,864,800,000
31/05/2021 14,050 6.03 ▲ 42.92 13,900 14,250 13,550 115,160 1,617,998,000
28/05/2021 13,900 0.90 ▲ 6.47 13,000 13,900 13,100 300,720 4,180,008,000
27/05/2021 13,000 0.80 ▲ 6.15 12,200 13,000 11,900 199,870 2,598,310,000
26/05/2021 12,200 0.35 ▲ 2.87 11,850 12,500 11,550 138,630 1,691,286,000
25/05/2021 11,850 -0.15 ▼ -1.27 12,000 12,100 11,650 30,880 365,928,000
24/05/2021 12,000 -0.05 ▼ -0.42 12,000 12,050 11,700 42,270 507,240,000
23/05/2021 12,000 0.25 ▲ 2.08 11,750 12,450 11,750 202,380 2,428,560,000
21/05/2021 12,000 0.25 ▲ 2.08 11,750 12,450 11,750 202,380 2,428,560,000
20/05/2021 11,750 0.75 ▲ 6.38 11,000 11,750 10,700 216,820 2,547,635,000
19/05/2021 11,000 0.25 ▲ 2.27 10,750 11,100 10,500 39,070 429,770,000
18/05/2021 10,750 -0.70 ▼ -6.51 11,450 11,400 10,750 101,750 1,093,812,500
17/05/2021 11,450 -0.05 ▼ -0.44 11,500 11,750 11,200 121,040 1,385,908,000
16/05/2021 11,500 -0.40 ▼ -3.48 11,900 11,750 11,100 138,660 1,594,590,000
14/05/2021 11,500 -0.40 ▼ -3.48 11,900 11,750 11,100 138,660 1,594,590,000
13/05/2021 11,900 -0.10 ▼ -0.84 12,000 12,150 11,450 149,310 1,776,789,000
12/05/2021 12,000 0.10 ▲ 0.83 11,900 12,300 11,450 175,840 2,110,080,000
11/05/2021 11,900 0.20 ▲ 1.68 11,700 12,500 11,800 379,070 4,510,933,000
10/05/2021 11,700 0.75 ▲ 6.41 10,950 11,700 10,650 149,480 1,748,916,000
09/05/2021 10,950 -0.15 ▼ -1.37 11,100 11,200 10,950 42,230 462,418,500
07/05/2021 10,950 -0.15 ▼ -1.37 11,100 11,200 10,950 42,230 462,418,500
06/05/2021 11,100 -0.55 ▼ -4.95 11,650 11,600 11,100 118,010 1,309,911,000
05/05/2021 11,650 -0.10 ▼ -0.86 11,650 11,800 11,000 145,020 1,689,483,000
04/05/2021 11,650 -0.50 ▼ -4.29 12,150 12,150 11,600 56,910 663,001,500
03/05/2021 8,590 0.56 ▲ 6.52 8,030 8,590 7,470 10,570 90,796,300
30/04/2021 12,150 0.75 ▲ 6.17 11,400 12,150 11,500 323,210 3,927,001,500
29/04/2021 12,150 0.75 ▲ 6.17 11,400 12,150 11,500 323,210 3,927,001,500
28/04/2021 11,400 0.70 ▲ 6.14 10,700 11,400 10,650 145,700 1,660,980,000
27/04/2021 10,700 0.30 ▲ 2.80 10,400 10,700 10,300 44,730 478,611,000
26/04/2021 10,400 0.10 ▲ 0.96 10,300 10,600 9,990 65,870 685,048,000
23/04/2021 10,300 -0.20 ▼ -1.94 10,500 10,550 10,000 49,760 512,528,000
22/04/2021 10,500 -0.75 ▼ -7.14 11,250 11,000 10,500 125,530 1,318,065,000
20/04/2021 11,250 -0.80 ▼ -7.11 12,050 12,500 11,250 344,470 3,875,287,500
19/04/2021 12,050 0.75 ▲ 6.22 11,300 12,050 11,550 183,840 2,215,272,000
16/04/2021 11,300 0.70 ▲ 6.19 10,600 11,300 10,000 221,640 2,504,532,000
15/04/2021 10,600 0.65 ▲ 6.13 9,950 10,600 9,780 364,630 3,865,078,000
14/04/2021 9,950 0.65 ▲ 6.53 9,300 9,950 8,800 284,000 2,825,800,000
13/04/2021 9,300 -0.31 ▼ -3.33 9,610 9,720 8,980 87,720 815,796,000
12/04/2021 9,610 0.62 ▲ 6.45 8,990 9,610 8,900 210,430 2,022,232,300
09/04/2021 8,990 0.19 ▲ 2.11 8,800 9,020 8,700 52,250 469,727,500
08/04/2021 8,800 -0.10 ▼ -1.14 8,900 9,000 8,740 19,500 171,600,000
07/04/2021 8,900 -0.08 ▼ -0.90 8,980 8,900 8,630 39,250 349,325,000
06/04/2021 8,980 0.41 ▲ 4.57 8,570 9,150 8,510 102,910 924,131,800
05/04/2021 8,570 -0.01 ▼ -0.12 8,570 8,690 8,300 56,140 481,119,800
02/04/2021 8,570 0.54 ▲ 6.30 8,030 8,590 8,030 248,990 2,133,844,300
01/04/2021 8,030 0.03 ▲ 0.37 8,000 8,060 7,820 30,970 248,689,100
31/03/2021 8,000 -0.02 ▼ -0.25 8,020 8,020 7,800 14,580 116,640,000
30/03/2021 8,020 0.07 ▲ 0.87 7,950 8,120 7,800 44,490 356,809,800
29/03/2021 7,950 0.35 ▲ 4.40 7,600 8,000 7,600 15,810 125,689,500
28/03/2021 7,600 -0.20 ▼ -2.63 7,800 7,800 7,260 21,020 159,752,000
26/03/2021 7,600 -0.20 ▼ -2.63 7,800 7,800 7,260 21,020 159,752,000
25/03/2021 7,800 -0.14 ▼ -1.79 7,800 7,900 7,600 30,350 236,730,000
24/03/2021 7,800 -0.20 ▼ -2.56 8,000 8,000 7,750 25,250 196,950,000
23/03/2021 8,000 -0.19 ▼ -2.38 8,190 8,200 7,980 21,400 171,200,000
22/03/2021 8,190 -0.01 ▼ -0.12 8,200 8,220 8,010 26,880 220,147,200
19/03/2021 8,200 -0.02 ▼ -0.24 8,220 8,260 8,050 45,870 376,134,000
18/03/2021 8,220 0.20 ▲ 2.43 8,020 8,220 8,000 72,090 592,579,800
17/03/2021 8,020 -0.08 ▼ -1.00 8,100 8,110 7,900 85,660 686,993,200
16/03/2021 8,100 -0.07 ▼ -0.86 8,170 8,250 7,910 85,260 690,606,000
15/03/2021 8,170 0.11 ▲ 1.35 8,060 8,290 8,060 43,380 354,414,600
12/03/2021 8,060 -0.14 ▼ -1.74 8,200 8,200 8,000 74,850 603,291,000
11/03/2021 8,200 -0.30 ▼ -3.66 8,500 8,540 8,000 93,730 768,586,000
10/03/2021 8,500 -0.18 ▼ -2.12 8,680 8,700 8,500 44,630 379,355,000
09/03/2021 8,680 -0.07 ▼ -0.81 8,750 8,750 8,450 94,090 816,701,200
08/03/2021 8,750 0.40 ▲ 4.57 8,350 8,800 8,330 149,330 1,306,637,500
05/03/2021 8,350 -0.05 ▼ -0.60 8,400 8,490 8,110 16,300 136,105,000
04/03/2021 8,400 -0.10 ▼ -1.19 8,500 8,700 7,950 111,220 934,248,000
03/03/2021 8,500 0.50 ▲ 5.88 8,000 8,500 7,800 109,080 927,180,000
02/03/2021 8,000 -0.16 ▼ -2.00 8,160 8,490 7,900 14,130 113,040,000
01/03/2021 8,160 0.20 ▲ 2.45 7,960 8,350 7,600 17,550 143,208,000
26/02/2021 7,960 0.51 ▲ 6.41 7,450 7,970 7,100 24,920 198,363,200
25/02/2021 7,450 -0.14 ▼ -1.88 7,590 7,600 7,100 10,000 74,500,000
24/02/2021 7,590 0.48 ▲ 6.32 7,110 7,600 7,000 33,570 254,796,300
23/02/2021 7,110 0.26 ▲ 3.66 6,850 7,150 6,660 12,180 86,599,800
22/02/2021 6,850 -0.14 ▼ -2.04 6,990 6,990 6,800 10,040 68,774,000
19/02/2021 6,990 0.09 ▲ 1.29 6,900 7,040 6,650 13,970 97,650,300
18/02/2021 6,900 0.10 ▲ 1.45 6,800 7,020 6,800 15,840 109,296,000
17/02/2021 6,800 0.13 ▲ 1.91 6,800 7,030 6,600 14,030 95,404,000
10/02/2021 6,800 -0.20 ▼ -2.94 7,000 6,980 6,510 10,800 73,440,000
09/02/2021 6,800 -0.20 ▼ -2.94 7,000 6,980 6,510 10,800 73,440,000
08/02/2021 7,000 -0.02 ▼ -0.29 7,020 7,020 6,530 11,180 78,260,000
05/02/2021 7,020 0.27 ▲ 3.85 6,750 7,100 6,590 133,060 934,081,200
05/01/2021 8,630 0.02 ▲ 0.23 8,610 8,630 8,400 49,360 425,976,800
04/01/2021 8,610 0.56 ▲ 6.50 8,050 8,610 8,000 356,510 3,069,551,100
01/01/2021 8,050 -0.01 ▼ -0.12 8,050 8,150 7,800 1,871,860 15,068,473,000
31/12/2020 8,050 -0.01 ▼ -0.12 8,050 8,150 7,800 1,871,860 15,068,473,000
30/12/2020 8,050 0.04 ▲ 0.50 8,010 8,570 7,710 3,197,660 25,741,163,000
29/12/2020 8,010 0.50 ▲ 6.24 7,490 8,010 7,490 186,948 1,497,453,480
28/12/2020 7,490 0.50 ▲ 6.68 7,000 7,490 7,090 240,366 1,800,341,340
27/12/2020 7,000 0.40 ▲ 5.71 6,610 7,050 6,250 137,348 961,436,000
25/12/2020 7,000 0.40 ▲ 5.71 6,610 7,050 6,250 137,348 961,436,000
24/12/2020 6,610 0.10 ▲ 1.51 6,490 6,940 6,100 66,636 440,463,960
23/12/2020 6,490 0.40 ▲ 6.16 6,070 6,490 6,360 52,013 337,564,370
22/12/2020 6,070 0.30 ▲ 4.94 5,770 6,160 5,630 39,232 238,138,240
21/12/2020 5,770 0.00 ■■ 0.00 5,790 5,800 5,650 8,238 47,533,260
20/12/2020 5,790 0.10 ▲ 1.73 5,700 5,790 5,580 13,612 78,813,480
18/12/2020 5,790 0.10 ▲ 1.73 5,700 5,790 5,580 13,612 78,813,480
17/12/2020 5,700 -0.20 ▼ -3.51 5,880 5,980 5,600 8,632 49,202,400
16/12/2020 5,880 0.20 ▲ 3.40 5,700 6,000 5,700 13,245 77,880,600
15/12/2020 5,700 0.00 ■■ 0.00 5,660 5,720 5,610 5,942 33,869,400
14/12/2020 5,660 0.00 ■■ 0.00 5,710 5,720 5,660 6,365 36,025,900
13/12/2020 5,710 0.10 ▲ 1.75 5,640 5,710 5,600 7,427 42,408,170
11/12/2020 5,710 0.10 ▲ 1.75 5,640 5,710 5,600 7,427 42,408,170
10/12/2020 5,640 -0.10 ▼ -1.77 5,720 5,800 5,610 2,433 13,722,120
09/12/2020 5,720 -0.10 ▼ -1.75 5,800 5,800 5,620 7,121 40,732,120
08/12/2020 5,800 0.10 ▲ 1.72 5,700 5,900 5,500 10,355 60,059,000
07/12/2020 5,700 0.00 ■■ 0.00 5,700 5,710 5,600 4,780 27,246,000
04/12/2020 5,610 -0.04 ▼ -0.71 5,650 5,870 5,610 37,740 211,721,400
03/12/2020 5,650 0.10 ▲ 1.77 5,550 5,750 5,520 6,064 34,261,600
02/12/2020 5,550 -0.10 ▼ -1.80 5,660 5,810 5,430 6,010 33,355,500
01/12/2020 5,660 0.00 ■■ 0.00 5,660 5,660 5,400 6,030 34,129,800
30/11/2020 5,750 0.23 ▲ 4.00 5,520 5,800 5,550 71,050 408,537,500
27/11/2020 5,750 0.23 ▲ 4.00 5,520 5,800 5,550 71,050 408,537,500
26/11/2020 5,520 -0.09 ▼ -1.63 5,610 5,600 5,450 110,210 608,359,200
25/11/2020 5,610 -0.22 ▼ -3.92 5,830 5,820 5,590 110,810 621,644,100
24/11/2020 5,830 -0.02 ▼ -0.34 5,850 5,850 5,720 116,740 680,594,200
23/11/2020 5,850 -0.25 ▼ -4.27 6,100 6,070 5,810 221,840 1,297,764,000
20/11/2020 6,100 0.40 ▲ 6.56 5,710 6,100 6,000 51,855 316,315,500
19/11/2020 5,710 0.40 ▲ 7.01 5,340 5,710 5,260 17,064 97,435,440
18/11/2020 5,340 0.03 ▲ 0.56 5,310 5,360 5,200 87,790 468,798,600
17/11/2020 5,310 -0.10 ▼ -1.88 5,380 5,380 5,300 8,868 47,089,080
16/11/2020 5,380 0.00 ■■ 0.00 5,430 5,430 5,370 2,845 15,306,100
13/11/2020 5,430 0.10 ▲ 1.84 5,360 5,450 5,370 4,068 22,089,240
12/11/2020 5,360 0.00 ■■ 0.00 5,380 5,500 5,300 17,651 94,609,360
11/11/2020 5,380 -0.10 ▼ -1.86 5,500 5,500 5,380 5,393 29,014,340
10/11/2020 5,500 -0.20 ▼ -3.64 5,660 5,680 5,490 7,280 40,040,000
09/11/2020 5,660 0.00 ■■ 0.00 5,670 5,700 5,590 7,127 40,338,820
06/11/2020 5,670 0.00 ■■ 0.00 5,690 5,710 5,500 5,282 29,948,940
05/11/2020 5,690 0.00 ■■ 0.00 5,680 5,850 5,640 23,325 132,719,250
04/11/2020 5,680 0.20 ▲ 3.52 5,500 5,680 5,470 10,463 59,429,840
03/11/2020 5,500 -0.20 ▼ -3.64 5,650 5,680 5,500 4,594 25,267,000
02/11/2020 5,650 0.30 ▲ 5.31 5,400 5,650 5,450 28,189 159,267,850
30/10/2020 5,400 0.00 ■■ 0.00 5,430 5,440 5,250 2,988 16,135,200
29/10/2020 5,430 0.10 ▲ 1.84 5,300 5,460 5,250 10,229 55,543,470
28/10/2020 5,300 -0.30 ▼ -5.66 5,620 5,600 5,240 26,936 142,760,800
27/10/2020 5,620 -0.10 ▼ -1.78 5,700 5,750 5,460 10,836 60,898,320
26/10/2020 5,700 -0.10 ▼ -1.75 5,830 5,860 5,690 9,994 56,965,800
25/10/2020 5,830 0.00 ■■ 0.00 5,840 5,850 5,700 5,689 33,166,870
23/10/2020 5,830 0.00 ■■ 0.00 5,840 5,850 5,700 5,689 33,166,870
22/10/2020 5,840 0.00 ■■ 0.00 5,850 5,870 5,600 8,400 49,056,000
21/10/2020 5,850 -0.10 ▼ -1.71 5,960 6,000 5,730 12,677 74,160,450
20/10/2020 5,960 -0.20 ▼ -3.36 6,180 6,190 5,960 9,436 56,238,560
19/10/2020 6,180 0.00 ■■ 0.00 6,150 6,370 6,150 21,516 132,968,880
18/10/2020 6,150 0.40 ▲ 6.50 5,750 6,150 5,750 38,916 239,333,400
16/10/2020 6,150 0.40 ▲ 6.50 5,750 6,150 5,750 38,916 239,333,400
15/10/2020 5,750 -0.15 ▼ -2.61 5,900 5,930 5,720 165,990 954,442,500
14/10/2020 5,900 -0.30 ▼ -5.08 6,230 6,250 5,800 54,107 319,231,300
13/10/2020 6,230 -0.10 ▼ -1.61 6,340 6,500 6,170 23,377 145,638,710
12/10/2020 6,340 -0.30 ▼ -4.73 6,620 6,620 6,340 30,081 190,713,540
11/10/2020 6,620 -0.10 ▼ -1.51 6,770 6,800 6,570 13,332 88,257,840
09/10/2020 6,620 -0.10 ▼ -1.51 6,770 6,800 6,570 13,332 88,257,840
08/10/2020 6,770 0.00 ■■ 0.00 6,800 6,900 6,740 40,483 274,069,910
07/10/2020 6,800 0.20 ▲ 2.94 6,640 6,850 6,630 50,439 342,985,200
06/10/2020 6,640 0.00 ■■ 0.00 6,650 6,660 6,500 31,088 206,424,320
05/10/2020 6,650 0.10 ▲ 1.50 6,600 6,650 6,560 26,767 178,000,550
04/10/2020 6,600 -0.10 ▼ -1.52 6,740 6,740 6,550 52,190 344,454,000
02/10/2020 6,600 -0.10 ▼ -1.52 6,740 6,740 6,550 52,190 344,454,000
01/10/2020 6,740 0.10 ▲ 1.48 6,650 7,010 6,670 32,705 220,431,700
30/09/2020 6,650 0.10 ▲ 1.50 6,530 6,650 6,410 23,694 157,565,100
29/09/2020 6,530 -0.10 ▼ -1.53 6,680 6,700 6,490 46,726 305,120,780
28/09/2020 6,680 0.00 ■■ 0.00 6,690 6,750 6,660 31,092 207,694,560
25/09/2020 6,690 -0.10 ▼ -1.49 6,840 6,850 6,650 47,695 319,079,550
24/09/2020 6,840 -0.20 ▼ -2.92 7,080 7,030 6,740 62,183 425,331,720
23/09/2020 7,080 -0.10 ▼ -1.41 7,210 7,230 7,070 55,728 394,554,240
22/09/2020 7,210 0.20 ▲ 2.77 7,010 7,270 6,980 60,786 438,267,060
21/09/2020 7,010 0.20 ▲ 2.85 6,830 7,010 6,450 101,934 714,557,340
18/09/2020 6,830 -0.50 ▼ -7.32 7,300 7,290 6,790 122,187 834,537,210
17/09/2020 7,300 -0.40 ▼ -5.48 7,700 7,710 7,170 112,429 820,731,700
16/09/2020 7,700 0.10 ▲ 1.30 7,640 7,780 7,560 76,536 589,327,200
15/09/2020 7,640 -0.20 ▼ -2.62 7,790 7,810 7,590 41,424 316,479,360
14/09/2020 7,790 0.30 ▲ 3.85 7,530 7,790 7,490 80,165 624,485,350
11/09/2020 7,530 -0.40 ▼ -5.31 7,950 7,950 7,420 74,135 558,236,550
10/09/2020 7,950 -0.30 ▼ -3.77 8,290 8,350 7,900 84,600 672,570,000
09/09/2020 8,290 0.54 ▲ 6.51 7,750 8,290 7,650 1,294,980 10,735,384,200
08/09/2020 7,750 -0.10 ▼ -1.29 7,830 7,920 7,620 61,411 475,935,250
07/09/2020 7,830 0.50 ▲ 6.39 7,320 7,830 7,420 116,810 914,622,300
04/09/2020 7,320 0.50 ▲ 6.83 6,850 7,320 6,810 93,401 683,695,320
03/09/2020 6,850 0.00 ■■ 0.00 6,810 6,860 6,790 39,900 273,315,000
02/09/2020 6,810 0.10 ▲ 1.47 6,730 6,910 6,660 27,549 187,608,690
01/09/2020 6,810 0.10 ▲ 1.47 6,730 6,910 6,660 27,549 187,608,690
31/08/2020 6,730 -0.40 ▼ -5.94 7,150 7,120 6,700 70,638 475,393,740
28/08/2020 7,150 0.20 ▲ 2.80 7,000 7,490 7,050 139,755 999,248,250
27/08/2020 7,000 0.50 ▲ 7.14 6,550 7,000 6,900 114,889 804,223,000
26/08/2020 6,550 0.40 ▲ 6.11 6,130 6,550 6,160 109,494 717,185,700
25/08/2020 6,130 0.00 ■■ 0.00 6,120 6,130 6,100 11,365 69,667,450
24/08/2020 6,120 0.00 ■■ 0.00 6,070 6,120 6,080 16,303 99,774,360
21/08/2020 6,070 0.00 ■■ 0.00 6,050 6,080 6,030 12,835 77,908,450
20/08/2020 6,050 -0.10 ▼ -1.65 6,110 6,110 6,050 13,502 81,687,100
19/08/2020 6,110 0.00 ■■ 0.00 6,110 6,120 6,090 17,123 104,621,530
18/08/2020 6,110 0.00 ■■ 0.00 6,090 6,140 6,090 12,777 78,067,470
17/08/2020 6,090 -0.10 ▼ -1.64 6,190 6,200 6,060 25,282 153,967,380
14/08/2020 6,190 0.00 ■■ 0.00 6,190 6,210 6,140 22,900 141,751,000
13/08/2020 6,190 0.10 ▲ 1.62 6,130 6,230 6,150 33,034 204,480,460
12/08/2020 6,130 0.10 ▲ 1.63 6,010 6,130 6,010 28,055 171,977,150
11/08/2020 6,010 -0.10 ▼ -1.66 6,090 6,130 6,010 21,543 129,473,430
10/08/2020 6,090 -0.20 ▼ -3.28 6,280 6,330 6,090 49,267 300,036,030
07/08/2020 6,280 -0.20 ▼ -3.18 6,490 6,480 6,240 31,752 199,402,560
06/08/2020 6,490 -0.10 ▼ -1.54 6,590 6,580 6,350 33,158 215,195,420
05/08/2020 6,590 -0.20 ▼ -3.03 6,740 6,780 6,580 55,503 365,764,770
04/08/2020 6,740 0.40 ▲ 5.93 6,300 6,740 6,300 178,774 1,204,936,760
03/08/2020 6,300 0.10 ▲ 1.59 6,200 6,380 6,200 89,169 561,764,700
02/08/2020 6,200 -0.30 ▼ -4.84 6,500 6,350 6,110 37,015 229,493,000
31/07/2020 6,200 -0.30 ▼ -4.84 6,500 6,350 6,110 37,015 229,493,000
30/07/2020 6,500 0.30 ▲ 4.62 6,190 6,600 6,200 73,604 478,426,000
29/07/2020 6,190 -0.20 ▼ -3.23 6,400 6,410 6,000 108,906 674,128,140
28/07/2020 6,400 0.40 ▲ 6.25 5,990 6,400 5,970 114,516 732,902,400
27/07/2020 5,990 -0.10 ▼ -1.67 6,100 6,100 5,700 79,749 477,696,510
24/07/2020 6,100 -0.40 ▼ -6.56 6,460 6,450 6,010 100,114 610,695,400
23/07/2020 6,460 -0.20 ▼ -3.10 6,650 6,710 6,230 148,470 959,116,200
22/07/2020 6,650 -0.50 ▼ -7.52 7,150 7,150 6,650 160,938 1,070,237,700
21/07/2020 7,150 -0.10 ▼ -1.40 7,220 7,270 7,020 105,191 752,115,650
20/07/2020 7,220 -0.10 ▼ -1.39 7,300 7,310 7,220 78,021 563,311,620
17/07/2020 7,300 0.10 ▲ 1.37 7,210 7,340 7,090 118,827 867,437,100
16/07/2020 7,210 0.30 ▲ 4.16 6,910 7,210 6,910 164,819 1,188,344,990
15/07/2020 6,910 -0.20 ▼ -2.89 7,120 7,110 6,880 85,852 593,237,320
14/07/2020 7,120 -0.10 ▼ -1.40 7,200 7,210 6,990 89,153 634,769,360
13/07/2020 7,200 -0.20 ▼ -2.78 7,420 7,490 6,910 128,647 926,258,400
10/07/2020 7,420 0.50 ▲ 6.74 6,940 7,420 6,960 150,985 1,120,308,700
09/07/2020 6,940 0.50 ▲ 7.20 6,490 6,940 6,500 167,637 1,163,400,780
08/07/2020 6,490 0.40 ▲ 6.16 6,070 6,490 6,070 131,625 854,246,250
07/07/2020 6,070 0.40 ▲ 6.59 5,680 6,070 5,540 199,174 1,208,986,180
06/07/2020 5,680 -0.10 ▼ -1.76 5,800 5,810 5,600 48,460 275,252,800
03/07/2020 5,800 -0.10 ▼ -1.72 5,930 5,930 5,770 51,376 297,980,800
02/07/2020 5,930 0.20 ▲ 3.37 5,770 5,930 5,790 114,928 681,523,040
01/07/2020 5,770 0.40 ▲ 6.93 5,400 5,770 5,250 164,002 946,291,540
30/06/2020 5,400 -0.30 ▼ -5.56 5,650 5,690 5,260 181,207 978,517,800
29/06/2020 5,650 0.00 ■■ 0.00 5,650 5,710 5,570 186,692 1,054,809,800
28/06/2020 5,650 0.12 ▲ 2.12 5,530 5,680 5,530 1,164,410 6,578,916,500
26/06/2020 5,650 0.12 ▲ 2.12 5,530 5,680 5,530 1,164,410 6,578,916,500
25/06/2020 5,530 0.40 ▲ 7.23 5,170 5,530 4,950 200,500 1,108,765,000
24/06/2020 5,170 -0.10 ▼ -1.93 5,260 5,260 5,000 44,232 228,679,440
23/06/2020 5,260 0.30 ▲ 5.70 4,920 5,260 5,200 125,949 662,491,740
22/06/2020 4,920 0.30 ▲ 6.10 4,600 4,920 4,900 42,153 207,392,760
19/06/2020 4,600 0.30 ▲ 6.52 4,300 4,600 4,300 35,143 161,657,800
18/06/2020 4,300 -0.30 ▼ -6.98 4,600 4,890 4,280 61,154 262,962,200
17/06/2020 4,600 -0.34 ▼ -7.39 4,940 5,260 4,600 1,086,740 4,999,004,000
16/06/2020 4,940 0.30 ▲ 6.07 4,620 4,940 4,680 206,595 1,020,579,300
15/06/2020 4,620 0.30 ▲ 6.49 4,320 4,620 4,620 20,223 93,430,260
12/06/2020 4,320 0.30 ▲ 6.94 4,040 4,320 4,300 101,999 440,635,680
11/06/2020 4,040 0.30 ▲ 7.43 3,780 4,040 4,040 14,305 57,792,200
10/06/2020 3,780 0.20 ▲ 5.29 3,540 3,780 3,780 31,043 117,342,540
09/06/2020 3,540 0.20 ▲ 5.65 3,310 3,540 3,330 27,843 98,564,220
08/06/2020 3,310 0.20 ▲ 6.04 3,100 3,310 3,140 53,762 177,952,220
06/06/2020 3,100 0.10 ▲ 3.23 3,040 3,180 3,040 3,040 9,424,000
05/06/2020 3,100 0.10 ▲ 3.23 3,040 3,180 3,040 3,040 9,424,000
04/06/2020 3,040 0.00 ■■ 0.00 3,050 3,140 2,960 9,753 29,649,120
03/06/2020 3,050 -0.10 ▼ -3.28 3,150 3,130 2,980 997 3,040,850
02/06/2020 3,150 0.10 ▲ 3.17 3,070 3,170 2,990 3,999 12,596,850
01/06/2020 3,070 0.10 ▲ 3.26 3,010 3,180 2,940 2,401 7,371,070
31/05/2020 3,010 -0.10 ▼ -3.32 3,100 3,100 2,900 15,085 45,405,850
29/05/2020 3,010 -0.10 ▼ -3.32 3,100 3,100 2,900 15,085 45,405,850
28/05/2020 3,100 0.00 ■■ 0.00 3,100 3,100 2,960 6,906 21,408,600
27/05/2020 3,100 -0.20 ▼ -6.45 3,280 3,430 3,100 10,300 31,930,000
26/05/2020 3,280 0.20 ▲ 6.10 3,090 3,300 3,110 18,876 61,913,280
25/05/2020 3,090 0.20 ▲ 6.47 2,890 3,090 2,930 10,275 31,749,750
24/05/2020 2,890 0.00 ■■ 0.00 2,850 2,900 2,850 2,165 6,256,850
22/05/2020 2,890 0.00 ■■ 0.00 2,850 2,900 2,850 2,165 6,256,850
21/05/2020 2,850 0.10 ▲ 3.51 2,780 2,860 2,820 1,637 4,665,450
20/05/2020 2,780 -0.10 ▼ -3.60 2,850 2,890 2,780 5,785 16,082,300
19/05/2020 2,850 0.10 ▲ 3.51 2,800 2,900 2,780 5,987 17,062,950
18/05/2020 2,800 0.00 ■■ 0.00 2,800 2,860 2,800 14,247 39,891,600
17/05/2020 2,800 0.00 ■■ 0.00 2,800 2,830 2,760 5,174 14,487,200
15/05/2020 2,800 0.00 ■■ 0.00 2,800 2,830 2,760 5,174 14,487,200
14/05/2020 2,800 0.00 ■■ 0.00 2,750 2,870 2,750 17,095 47,866,000
13/05/2020 2,750 -0.10 ▼ -3.64 2,840 2,860 2,700 4,665 12,828,750
12/05/2020 2,840 0.10 ▲ 3.52 2,770 2,850 2,800 1,716 4,873,440
11/05/2020 2,770 0.00 ■■ 0.00 2,760 2,880 2,770 3,272 9,063,440
10/05/2020 2,760 0.00 ■■ 0.00 2,780 2,930 2,760 1,065 2,939,400
08/05/2020 2,760 0.00 ■■ 0.00 2,780 2,930 2,760 1,065 2,939,400
07/05/2020 2,780 0.10 ▲ 3.60 2,650 2,800 2,660 403 1,120,340
06/05/2020 2,650 0.00 ■■ 0.00 2,650 2,810 2,650 402 1,065,300
05/05/2020 2,650 -0.10 ▼ -3.77 2,720 2,770 2,650 1,555 4,120,750
04/05/2020 2,720 -0.10 ▼ -3.68 2,790 2,790 2,700 5,143 13,988,960
01/05/2020 2,790 0.00 ■■ 0.00 2,780 2,910 2,780 789 2,201,310
30/04/2020 2,790 0.00 ■■ 0.00 2,780 2,910 2,780 789 2,201,310
29/04/2020 2,790 0.00 ■■ 0.00 2,780 2,910 2,780 789 2,201,310
28/04/2020 2,780 -0.20 ▼ -7.19 2,950 2,970 2,780 1,324 3,680,720
27/04/2020 2,950 0.00 ■■ 0.00 2,920 2,950 2,890 6,575 19,396,250
26/04/2020 2,920 0.10 ▲ 3.42 2,840 2,930 2,800 2,070 6,044,400
24/04/2020 2,920 0.10 ▲ 3.42 2,840 2,930 2,800 2,070 6,044,400
23/04/2020 2,840 0.00 ■■ 0.00 2,880 2,990 2,840 4,653 13,214,520
22/04/2020 2,880 0.10 ▲ 3.47 2,790 2,890 2,790 1,516 4,366,080
21/04/2020 2,790 -0.10 ▼ -3.58 2,890 2,990 2,690 1,464 4,084,560
20/04/2020 2,890 0.00 ■■ 0.00 2,850 2,990 2,830 1,337 3,863,930
19/04/2020 2,850 -0.10 ▼ -3.51 2,990 2,970 2,850 1,574 4,485,900
17/04/2020 2,850 -0.10 ▼ -3.51 2,990 2,970 2,850 1,574 4,485,900
16/04/2020 2,990 0.10 ▲ 3.34 2,930 3,050 2,800 3,792 11,338,080
15/04/2020 2,930 0.10 ▲ 3.41 2,860 2,950 2,860 18 52,740
14/04/2020 2,860 0.00 ■■ 0.00 2,840 2,970 2,740 43 122,980
13/04/2020 2,840 0.10 ▲ 3.52 2,720 2,850 2,610 528 1,499,520
12/04/2020 2,720 -0.10 ▼ -3.68 2,830 2,950 2,660 131 356,320
10/04/2020 2,720 -0.10 ▼ -3.68 2,830 2,950 2,660 131 356,320
09/04/2020 2,830 0.10 ▲ 3.53 2,770 2,840 2,600 1,448 4,097,840
08/04/2020 2,770 0.10 ▲ 3.61 2,640 2,780 2,500 5,952 16,487,040
07/04/2020 2,640 0.00 ■■ 0.00 2,640 2,640 2,500 846 2,233,440
06/04/2020 2,640 0.10 ▲ 3.79 2,540 2,650 2,640 9 23,760
05/04/2020 2,540 0.00 ■■ 0.00 2,500 2,540 2,330 169 429,260
03/04/2020 2,540 0.00 ■■ 0.00 2,500 2,540 2,330 169 429,260
02/04/2020 2,500 0.10 ▲ 4.00 2,390 2,500 2,400 3,789 9,472,500
01/04/2020 2,500 0.10 ▲ 4.00 2,390 2,500 2,400 3,789 9,472,500
31/03/2020 2,390 0.10 ▲ 4.18 2,250 2,400 2,120 146 348,940
30/03/2020 2,250 -0.10 ▼ -4.44 2,350 2,500 2,190 13,568 30,528,000
29/03/2020 2,350 -0.10 ▼ -4.26 2,440 2,590 2,290 109 256,150
27/03/2020 2,350 -0.10 ▼ -4.26 2,440 2,590 2,290 109 256,150
26/03/2020 2,440 -0.10 ▼ -4.10 2,510 2,680 2,430 33 80,520
25/03/2020 2,510 -0.10 ▼ -3.98 2,640 2,790 2,510 11 27,610
24/03/2020 2,640 0.20 ▲ 7.58 2,470 2,640 2,450 6,405 16,909,200
23/03/2020 2,470 -0.20 ▼ -8.10 2,650 2,490 2,470 621 1,533,870
22/03/2020 2,650 0.00 ■■ 0.00 2,690 2,650 2,520 22 58,300
20/03/2020 2,650 0.00 ■■ 0.00 2,690 2,650 2,520 22 58,300
19/03/2020 2,690 0.00 ■■ 0.00 2,700 2,690 2,520 277 745,130
18/03/2020 2,700 0.10 ▲ 3.70 2,620 2,750 2,440 218 588,600
17/03/2020 2,620 0.10 ▲ 3.82 2,500 2,620 2,340 201 526,620
16/03/2020 2,500 0.10 ▲ 4.00 2,400 2,500 2,240 52,080 130,200,000
13/03/2020 2,400 -0.15 ▼ -6.25 2,550 2,650 2,380 15,360 36,864,000
12/03/2020 2,550 -0.19 ▼ -7.45 2,740 2,880 2,550 31,830 81,166,500
11/03/2020 2,740 -0.09 ▼ -3.28 2,830 2,820 2,640 23,890 65,458,600
10/03/2020 2,830 0.00 ■■ 0.00 2,840 2,840 2,650 552 1,562,160
09/03/2020 2,840 -0.20 ▼ -7.04 3,050 2,850 2,840 423 1,201,320
06/03/2020 3,050 0.20 ▲ 6.56 2,860 3,050 2,750 564 1,720,200
05/03/2020 2,860 0.00 ■■ 0.00 2,850 2,860 2,800 312 892,320
04/03/2020 2,850 -0.10 ▼ -3.51 2,970 2,900 2,820 861 2,453,850
03/03/2020 2,970 0.10 ▲ 3.37 2,830 2,970 2,750 51 151,470
02/03/2020 2,830 0.00 ■■ 0.00 2,820 3,010 2,830 329 931,070
28/02/2020 2,820 -0.10 ▼ -3.55 2,890 2,880 2,820 17 47,940
27/02/2020 2,890 0.00 ■■ 0.00 2,900 2,890 2,860 129 372,810
26/02/2020 2,900 0.00 ■■ 0.00 2,910 2,900 2,780 14 40,600
25/02/2020 2,910 -0.10 ▼ -3.44 3,000 2,980 2,820 451 1,312,410
24/02/2020 3,000 0.20 ▲ 6.67 2,850 3,000 2,750 102 306,000
21/02/2020 2,850 -0.10 ▼ -3.51 2,940 3,130 2,850 502 1,430,700
20/02/2020 2,940 0.10 ▲ 3.40 2,840 2,990 2,850 308 905,520
19/02/2020 2,840 -0.10 ▼ -3.52 2,960 2,960 2,830 1,117 3,172,280
18/02/2020 2,960 0.20 ▲ 6.76 2,800 2,990 2,760 996 2,948,160
17/02/2020 2,800 -0.20 ▼ -7.14 2,950 2,890 2,750 3,258 9,122,400
15/02/2020 2,950 0.00 ■■ 0.00 3,000 2,950 2,800 3,105 9,159,750
14/02/2020 2,950 0.00 ■■ 0.00 3,000 2,950 2,800 3,105 9,159,750
13/02/2020 3,000 0.00 ■■ 0.00 3,000 3,140 3,000 207 621,000
12/02/2020 3,000 0.00 ■■ 0.00 2,990 3,100 2,990 813 2,439,000
11/02/2020 2,990 0.00 ■■ 0.00 3,000 3,100 2,970 302 902,980
10/02/2020 3,000 0.00 ■■ 0.00 2,980 3,150 3,000 12 36,000
09/02/2020 2,980 -0.20 ▼ -6.71 3,190 3,000 2,970 742 2,211,160
07/02/2020 2,980 -0.20 ▼ -6.71 3,190 3,000 2,970 742 2,211,160
06/02/2020 3,190 0.20 ▲ 6.27 3,040 3,190 3,190 1 3,190
05/02/2020 3,040 0.00 ■■ 0.00 3,030 3,140 3,040 11 33,440
04/02/2020 3,030 0.00 ■■ 0.00 3,050 3,150 2,860 197 596,910
03/02/2020 3,050 0.00 ■■ 0.00 3,070 3,060 2,860 6,008 18,324,400
02/02/2020 3,070 -0.20 ▼ -6.51 3,300 3,490 3,070 6,175 18,957,250
31/01/2020 3,070 -0.20 ▼ -6.51 3,300 3,490 3,070 6,175 18,957,250
30/01/2020 3,300 0.00 ■■ 0.00 3,260 3,450 3,050 5,454 17,998,200
29/01/2020 3,260 0.00 ■■ 0.00 3,260 3,460 3,040 267 870,420
28/01/2020 3,260 0.00 ■■ 0.00 3,260 3,460 3,040 267 870,420
27/01/2020 3,260 0.00 ■■ 0.00 3,260 3,460 3,040 267 870,420
26/01/2020 3,260 0.00 ■■ 0.00 3,260 3,460 3,040 267 870,420
24/01/2020 3,260 0.00 ■■ 0.00 3,260 3,460 3,040 267 870,420
23/01/2020 3,260 0.00 ■■ 0.00 3,260 3,460 3,040 267 870,420
22/01/2020 3,260 0.00 ■■ 0.00 3,260 3,460 3,040 267 870,420
21/01/2020 3,260 -0.24 ▼ -7.36 3,500 3,260 3,260 9,650 31,459,000
20/01/2020 3,500 -0.01 ▼ -0.29 3,510 3,560 3,270 1,140 3,990,000
16/01/2020 3,510 0.08 ▲ 2.28 3,430 3,510 3,510 10 35,100
15/01/2020 3,430 0.18 ▲ 5.25 3,250 3,430 3,430 910 3,121,300
14/01/2020 3,090 0.00 ■■ 0.00 3,090 3,090 3,090 10 30,900
13/01/2020 3,090 0.20 ▲ 6.47 2,900 3,090 3,090 1 3,090
10/01/2020 2,900 0.00 ■■ 0.00 2,890 2,900 2,810 153 443,700
09/01/2020 2,890 0.10 ▲ 3.46 2,820 2,980 2,820 3 8,670
08/01/2020 2,820 -0.10 ▼ -3.55 2,900 2,890 2,820 2,850 8,037,000
07/01/2020 2,900 0.00 ■■ 0.00 2,850 2,900 2,800 321 930,900
06/01/2020 2,850 -0.10 ▼ -3.51 2,980 2,900 2,800 1,111 3,166,350
03/01/2020 2,980 0.20 ▲ 6.71 2,830 2,980 2,810 30 89,400
02/01/2020 2,830 -0.20 ▼ -7.07 3,000 2,900 2,810 422 1,194,260
31/12/2019 3,000 -0.20 ▼ -6.67 3,190 3,000 3,000 831 2,493,000
30/12/2019 3,190 0.00 ■■ 0.00 3,230 3,190 3,010 311 992,090
27/12/2019 3,230 0.10 ▲ 3.10 3,100 3,230 2,960 2,773 8,956,790
26/12/2019 3,100 -0.10 ▼ -3.23 3,190 3,390 3,030 1,241 3,847,100
25/12/2019 3,190 0.00 ■■ 0.00 3,200 3,240 3,040 593 1,891,670
24/12/2019 3,200 0.00 ■■ 0.00 3,200 3,200 3,000 100 320,000
23/12/2019 3,200 0.00 ■■ 0.00 3,210 3,200 3,000 707 2,262,400
20/12/2019 3,210 -0.02 ▼ -0.62 3,230 3,220 3,060 21,970 70,523,700
18/12/2019 3,230 -0.10 ▼ -3.10 3,350 3,230 3,120 912 2,945,760
17/12/2019 3,350 0.10 ▲ 2.99 3,300 3,380 3,100 477 1,597,950
16/12/2019 3,300 0.10 ▲ 3.03 3,220 3,430 3,070 35 115,500
13/12/2019 3,220 -0.20 ▼ -6.21 3,400 3,370 3,170 654 2,105,880
12/12/2019 3,400 0.00 ■■ 0.00 3,430 3,400 3,280 1,501 5,103,400
11/12/2019 3,430 0.00 ■■ 0.00 3,460 3,650 3,220 927 3,179,610
10/12/2019 3,460 0.00 ■■ 0.00 3,490 3,690 3,460 4 13,840
09/12/2019 3,490 0.00 ■■ 0.00 3,500 3,600 3,270 206 718,940
06/12/2019 3,500 0.10 ▲ 2.86 3,400 3,590 3,250 6 21,000
05/12/2019 3,400 -0.20 ▼ -5.88 3,580 3,790 3,330 673 2,288,200
04/12/2019 3,580 0.10 ▲ 2.79 3,440 0 0 150 537,000
03/12/2019 3,440 0.00 ■■ 0.00 3,450 3,440 3,210 450 1,548,000
02/12/2019 3,450 0.20 ▲ 5.80 3,300 3,450 3,300 20 69,000
29/11/2019 3,300 -0.20 ▼ -6.06 3,470 3,530 3,300 20 66,000
28/11/2019 3,470 0.00 ■■ 0.00 3,450 3,470 3,330 1,291 4,479,770
27/11/2019 3,450 0.00 ■■ 0.00 3,500 3,450 3,330 265 914,250
26/11/2019 3,500 0.10 ▲ 2.86 3,400 3,540 3,390 1,745 6,107,500
25/11/2019 3,400 -0.30 ▼ -8.82 3,650 3,490 3,400 1,664 5,657,600
22/11/2019 3,650 0.20 ▲ 5.48 3,500 3,650 3,650 1 3,650
21/11/2019 3,500 0.00 ■■ 0.00 3,500 3,500 3,330 1,224 4,284,000
20/11/2019 3,500 0.10 ▲ 2.86 3,400 3,550 3,340 1,088 3,808,000
19/11/2019 3,400 -0.20 ▼ -5.88 3,550 3,690 3,400 762 2,590,800
18/11/2019 3,550 -0.10 ▼ -2.82 3,680 3,550 3,440 53 188,150
15/11/2019 3,680 0.20 ▲ 5.43 3,490 3,680 3,410 201 739,680
14/11/2019 3,490 -0.30 ▼ -8.60 3,740 3,500 3,480 6,281 21,920,690
13/11/2019 3,740 0.20 ▲ 5.35 3,570 3,740 3,570 501 1,873,740
12/11/2019 3,570 -0.20 ▼ -5.60 3,740 3,570 3,570 74 264,180
11/11/2019 3,740 0.00 ■■ 0.00 3,790 3,740 3,540 29 108,460
06/11/2019 3,790 0.00 ■■ 0.00 3,790 3,790 3,780 101 382,790
05/11/2019 3,790 0.20 ▲ 5.28 3,600 3,800 3,500 1,328 5,033,120
04/11/2019 3,600 -0.10 ▼ -2.78 3,710 3,800 3,600 351 1,263,600
01/11/2019 3,710 -0.20 ▼ -5.39 3,880 3,850 3,710 224 831,040
31/10/2019 3,880 0.00 ■■ 0.00 3,850 3,900 3,830 17 65,960
30/10/2019 3,850 -0.10 ▼ -2.60 3,980 3,900 3,850 1,245 4,793,250
29/10/2019 3,980 0.00 ■■ 0.00 3,960 4,200 3,860 2,618 10,419,640
28/10/2019 3,960 0.00 ■■ 0.00 3,970 3,960 3,800 1,268 5,021,280
26/10/2019 3,970 0.00 ■■ 0.00 3,940 4,180 3,800 826 3,279,220
25/10/2019 3,970 0.00 ■■ 0.00 3,940 4,180 3,800 826 3,279,220
24/10/2019 3,940 0.10 ▲ 2.54 3,820 4,050 3,740 182 717,080
23/10/2019 3,820 -0.30 ▼ -7.85 4,100 4,000 3,820 636 2,429,520
22/10/2019 4,100 0.30 ▲ 7.32 3,850 4,100 3,830 2,020 8,282,000
21/10/2019 3,850 0.20 ▲ 5.19 3,680 3,850 3,800 153 589,050
18/10/2019 3,680 -0.10 ▼ -2.72 3,790 3,850 3,680 1,100 4,048,000
17/10/2019 3,790 0.00 ■■ 0.00 3,820 3,850 3,700 896 3,395,840
16/10/2019 3,820 -0.10 ▼ -2.62 3,900 3,820 3,800 621 2,372,220
15/10/2019 3,900 0.10 ▲ 2.56 3,820 3,900 3,880 4 15,600
14/10/2019 3,820 0.00 ■■ 0.00 3,820 3,820 3,630 93 355,260
11/10/2019 3,820 0.20 ▲ 5.24 3,580 3,830 3,620 249 951,180
10/10/2019 3,580 -0.30 ▼ -8.38 3,830 3,880 3,580 660 2,362,800
09/10/2019 3,830 0.00 ■■ 0.00 3,800 3,900 3,600 900 3,447,000
08/10/2019 3,800 0.00 ■■ 0.00 3,840 3,960 3,760 853 3,241,400
07/10/2019 3,840 -0.10 ▼ -2.60 3,980 3,950 3,800 2,713 10,417,920
04/10/2019 3,980 0.20 ▲ 5.03 3,800 4,000 3,980 30 119,400
03/10/2019 3,800 -0.10 ▼ -2.63 3,850 3,800 3,790 52 197,600
02/10/2019 3,850 0.10 ▲ 2.60 3,780 3,850 3,800 121 465,850
01/10/2019 3,780 0.20 ▲ 5.29 3,600 3,790 3,600 852 3,220,560
30/09/2019 3,600 -0.20 ▼ -5.56 3,800 3,890 3,600 7,858 28,288,800
27/09/2019 3,800 0.00 ■■ 0.00 3,800 3,900 3,790 2,068 7,858,400
26/09/2019 3,800 -0.10 ▼ -2.63 3,850 3,800 3,610 2,733 10,385,400
25/09/2019 3,850 0.00 ■■ 0.00 3,840 3,850 3,800 869 3,345,650
24/09/2019 3,840 -0.10 ▼ -2.60 3,980 3,850 3,740 2,027 7,783,680
23/09/2019 3,980 -0.10 ▼ -2.51 4,050 3,980 3,780 8,979 35,736,420
20/09/2019 4,050 0.00 ■■ 0.00 4,060 4,060 3,960 743 3,009,150
19/09/2019 4,060 0.00 ■■ 0.00 4,080 4,060 3,820 124 503,440
18/09/2019 4,080 0.00 ■■ 0.00 4,080 4,080 4,070 451 1,840,080
17/09/2019 4,080 0.00 ■■ 0.00 4,090 4,100 4,070 957 3,904,560
13/09/2019 4,090 -0.10 ▼ -2.44 4,180 4,140 3,930 401 1,640,090
12/09/2019 4,180 0.20 ▲ 4.78 4,000 4,180 4,180 101 422,180
11/09/2019 4,000 -0.20 ▼ -5.00 4,150 4,200 4,000 31 124,000
10/09/2019 4,150 0.00 ■■ 0.00 4,110 4,150 4,150 10 41,500
09/09/2019 4,110 0.00 ■■ 0.00 4,160 4,160 4,100 124 509,640
06/09/2019 4,160 0.00 ■■ 0.00 4,160 4,160 4,160 116 482,560
05/09/2019 4,160 0.00 ■■ 0.00 4,200 4,160 4,140 1,011 4,205,760
04/09/2019 4,200 0.00 ■■ 0.00 4,170 4,200 4,180 75 315,000
03/09/2019 4,170 0.00 ■■ 0.00 4,170 4,170 3,930 497 2,072,490
30/08/2019 4,170 0.00 ■■ 0.00 4,200 4,190 4,000 649 2,706,330
29/08/2019 4,200 0.00 ■■ 0.00 4,180 4,200 3,920 260 1,092,000
28/08/2019 4,180 0.00 ■■ 0.00 4,200 4,180 3,920 1,489 6,224,020
27/08/2019 4,200 0.00 ■■ 0.00 4,210 4,200 3,920 161 676,200
26/08/2019 4,210 -0.10 ▼ -2.38 4,290 4,220 3,990 194 816,740
23/08/2019 4,290 0.20 ▲ 4.66 4,100 4,290 3,900 1,182 5,070,780
22/08/2019 4,100 -0.10 ▼ -2.44 4,190 4,270 4,100 153 627,300
21/08/2019 4,190 0.10 ▲ 2.39 4,060 4,200 4,150 6,607 27,683,330
20/08/2019 4,060 -0.10 ▼ -2.46 4,150 4,180 3,980 12,151 49,333,060
19/08/2019 4,150 0.00 ■■ 0.00 4,150 4,200 4,010 42 174,300
16/08/2019 4,150 0.00 ■■ 0.00 4,150 4,150 4,050 121 502,150
15/08/2019 4,150 0.00 ■■ 0.00 4,190 4,150 4,000 3,233 13,416,950
14/08/2019 4,190 0.00 ■■ 0.00 4,200 4,280 4,000 439 1,839,410
13/08/2019 4,200 0.00 ■■ 0.00 4,200 4,200 3,940 2,209 9,277,800
12/08/2019 4,200 0.00 ■■ 0.00 4,190 4,290 4,010 6,375 26,775,000
09/08/2019 4,190 0.10 ▲ 2.39 4,110 4,300 4,110 3,519 14,744,610
08/08/2019 4,110 0.10 ▲ 2.43 3,970 4,120 3,800 2,481 10,196,910
07/08/2019 3,970 -0.30 ▼ -7.56 4,270 4,140 3,790 4,110 16,316,700
06/08/2019 4,270 -0.10 ▼ -2.34 4,350 4,500 4,100 4,145 17,699,150
05/08/2019 4,350 0.00 ■■ 0.00 4,390 4,610 4,300 2,678 11,649,300
02/08/2019 4,390 0.00 ■■ 0.00 4,390 4,670 4,200 379 1,663,810
01/08/2019 4,390 -0.10 ▼ -2.28 4,450 4,690 4,300 2,406 10,562,340
31/07/2019 4,450 0.00 ■■ 0.00 4,450 4,660 4,450 447 1,989,150
30/07/2019 4,450 0.00 ■■ 0.00 4,440 4,490 4,430 5,123 22,797,350
29/07/2019 4,440 -0.10 ▼ -2.25 4,550 4,600 4,420 2,063 9,159,720
26/07/2019 4,550 0.00 ■■ 0.00 4,600 4,550 4,310 293 1,333,150
25/07/2019 4,600 0.10 ▲ 2.17 4,500 4,600 4,400 277 1,274,200
24/07/2019 4,500 -0.10 ▼ -2.22 4,580 4,500 4,310 103 463,500
23/07/2019 4,580 0.20 ▲ 4.37 4,430 4,700 4,210 1,511 6,920,380
22/07/2019 4,430 -0.30 ▼ -6.77 4,700 4,430 4,430 100 443,000
19/07/2019 4,700 0.00 ■■ 0.00 4,670 4,700 4,700 1 4,700
18/07/2019 4,670 0.00 ■■ 0.00 4,670 4,670 4,400 1,068 4,987,560
17/07/2019 4,670 0.00 ■■ 0.00 4,700 4,670 4,630 141 658,470
16/07/2019 4,700 0.10 ▲ 2.13 4,570 4,700 4,580 4 18,800
15/07/2019 4,570 0.00 ■■ 0.00 4,600 4,600 4,360 2,796 12,777,720
12/07/2019 4,600 -0.10 ▼ -2.17 4,700 4,630 4,500 3,700 17,020,000
11/07/2019 4,700 0.00 ■■ 0.00 4,700 4,700 4,700 4 18,800
10/07/2019 4,700 -0.10 ▼ -2.13 4,790 4,700 4,470 729 3,426,300
09/07/2019 4,790 0.20 ▲ 4.18 4,590 4,790 4,500 706 3,381,740
08/07/2019 4,590 -0.10 ▼ -2.18 4,680 4,600 4,450 735 3,373,650
05/07/2019 4,680 0.20 ▲ 4.27 4,510 4,700 4,490 2,319 10,852,920
04/07/2019 4,510 -0.10 ▼ -2.22 4,650 4,700 4,510 2,639 11,901,890
03/07/2019 4,650 0.00 ■■ 0.00 4,650 4,850 4,470 3,119 14,503,350
02/07/2019 4,650 0.00 ■■ 0.00 4,620 4,850 4,460 2,015 9,369,750
01/07/2019 4,620 0.00 ■■ 0.00 4,640 4,640 4,510 1,784 8,242,080
28/06/2019 4,640 0.00 ■■ 0.00 4,600 4,720 4,430 1,034 4,797,760
27/06/2019 4,600 -0.20 ▼ -4.35 4,770 4,610 4,440 1,742 8,013,200
25/06/2019 4,770 0.10 ▲ 2.10 4,650 4,800 4,340 1,967 9,382,590
24/06/2019 4,650 0.00 ■■ 0.00 4,700 4,650 4,490 582 2,706,300
21/06/2019 4,700 -0.10 ▼ -2.13 4,780 4,700 4,700 10 47,000
20/06/2019 4,780 0.00 ■■ 0.00 4,750 4,780 4,780 1 4,780
19/06/2019 4,750 -0.10 ▼ -2.11 4,880 4,750 4,600 314 1,491,500
18/06/2019 4,880 0.20 ▲ 4.10 4,700 4,880 4,700 93 453,840
17/06/2019 4,700 -0.10 ▼ -2.13 4,800 4,900 4,600 1,225 5,757,500
16/06/2019 4,800 0.00 ■■ 0.00 4,800 4,800 4,740 119 571,200
14/06/2019 4,800 0.00 ■■ 0.00 4,800 4,800 4,740 119 571,200
13/06/2019 4,800 0.10 ▲ 2.08 4,700 4,800 4,610 455 2,184,000
11/06/2019 4,700 0.00 ■■ 0.00 4,680 4,750 4,560 10,003 47,014,100
10/06/2019 4,680 0.20 ▲ 4.27 4,500 4,700 4,400 626 2,929,680
09/06/2019 4,500 -0.10 ▼ -2.22 4,560 4,730 4,500 490 2,205,000
07/06/2019 4,500 -0.10 ▼ -2.22 4,560 4,730 4,500 490 2,205,000
06/06/2019 4,560 0.00 ■■ 0.00 4,600 4,750 4,410 4,883 22,266,480
05/06/2019 4,600 0.00 ■■ 0.00 4,550 4,750 4,460 247 1,136,200
04/06/2019 4,550 0.00 ■■ 0.00 4,500 4,550 4,500 220 1,001,000
03/06/2019 4,500 -0.10 ▼ -2.22 4,600 4,560 4,500 1,658 7,461,000
02/06/2019 4,600 0.00 ■■ 0.00 4,580 4,600 4,500 1,530 7,038,000
31/05/2019 4,600 0.00 ■■ 0.00 4,580 4,600 4,500 1,530 7,038,000
30/05/2019 4,580 0.00 ■■ 0.00 4,600 4,590 4,560 10,865 49,761,700
29/05/2019 4,600 0.10 ▲ 2.17 4,500 4,600 4,310 1,139 5,239,400
28/05/2019 4,500 0.20 ▲ 4.44 4,310 4,560 4,300 870 3,915,000
27/05/2019 4,310 0.00 ■■ 0.00 4,350 4,600 4,310 1,452 6,258,120
26/05/2019 4,350 0.00 ■■ 0.00 4,340 4,600 4,240 1,102 4,793,700
24/05/2019 4,350 0.00 ■■ 0.00 4,340 4,600 4,240 1,102 4,793,700
23/05/2019 4,340 0.00 ■■ 0.00 4,340 4,390 4,140 1,399 6,071,660
22/05/2019 4,340 0.00 ■■ 0.00 4,300 4,380 4,200 883 3,832,220
21/05/2019 4,300 -0.10 ▼ -2.33 4,380 4,400 4,260 2,803 12,052,900
20/05/2019 4,380 0.00 ■■ 0.00 4,390 4,590 4,120 1,653 7,240,140
19/05/2019 4,390 0.30 ▲ 6.83 4,140 4,410 4,250 710 3,116,900
17/05/2019 4,390 0.30 ▲ 6.83 4,140 4,410 4,250 710 3,116,900
16/05/2019 4,140 -0.30 ▼ -7.25 4,440 4,600 4,140 3,129 12,954,060
15/05/2019 4,440 0.00 ■■ 0.00 4,400 4,490 4,400 499 2,215,560
14/05/2019 4,400 -0.20 ▼ -4.55 4,600 4,400 4,400 51 224,400
13/05/2019 4,600 0.20 ▲ 4.35 4,400 4,650 4,500 971 4,466,600
12/05/2019 4,400 -0.20 ▼ -4.55 4,600 4,600 4,370 426 1,874,400
10/05/2019 4,400 -0.20 ▼ -4.55 4,600 4,600 4,370 426 1,874,400
09/05/2019 4,600 0.00 ■■ 0.00 4,570 4,600 4,320 14,711 67,670,600
08/05/2019 4,570 -0.10 ▼ -2.19 4,700 4,640 4,570 719 3,285,830
07/05/2019 4,700 0.00 ■■ 0.00 4,680 4,700 4,610 195 916,500
06/05/2019 4,680 0.10 ▲ 2.14 4,600 4,680 4,560 930 4,352,400
05/05/2019 4,600 0.00 ■■ 0.00 4,620 4,880 4,570 10,213 46,979,800
03/05/2019 4,600 0.00 ■■ 0.00 4,620 4,880 4,570 10,213 46,979,800
02/05/2019 4,620 -0.30 ▼ -6.49 4,880 4,790 4,600 7,823 36,142,260
01/05/2019 4,880 0.00 ■■ 0.00 4,870 4,880 4,800 2,489 12,146,320
30/04/2019 4,880 0.00 ■■ 0.00 4,870 4,880 4,800 2,489 12,146,320
29/04/2019 4,880 0.00 ■■ 0.00 4,870 4,880 4,800 2,489 12,146,320
28/04/2019 4,880 0.00 ■■ 0.00 4,870 4,880 4,800 2,489 12,146,320
26/04/2019 4,880 0.00 ■■ 0.00 4,870 4,880 4,800 2,489 12,146,320
25/04/2019 4,870 0.00 ■■ 0.00 4,860 4,900 4,830 262 1,275,940
24/04/2019 4,860 0.10 ▲ 2.06 4,790 4,860 4,810 2,051 9,967,860
23/04/2019 4,790 0.00 ■■ 0.00 4,780 4,930 4,710 469 2,246,510
22/04/2019 4,780 -0.10 ▼ -2.09 4,890 4,900 4,570 5,814 27,790,920
21/04/2019 4,890 0.00 ■■ 0.00 4,870 5,100 4,750 275 1,344,750
19/04/2019 4,890 0.00 ■■ 0.00 4,870 5,100 4,750 275 1,344,750
18/04/2019 4,870 0.00 ■■ 0.00 4,860 4,930 4,800 1,471 7,163,770
17/04/2019 4,860 -0.10 ▼ -2.06 4,950 4,960 4,850 4,110 19,974,600
16/04/2019 4,950 0.00 ■■ 0.00 4,980 4,950 4,850 1,219 6,034,050
15/04/2019 4,980 0.00 ■■ 0.00 4,990 4,980 4,850 233 1,160,340
12/04/2019 4,980 0.00 ■■ 0.00 4,990 4,980 4,850 233 1,160,340
11/04/2019 4,990 -0.10 ▼ -2.00 5,050 4,990 4,830 2,441 12,180,590
10/04/2019 4,950 -0.05 ▼ -1.01 5,000 5,080 4,940 13,630 67,468,500
09/04/2019 5,050 0.00 ■■ 0.00 5,050 5,100 4,910 750 3,787,500
08/04/2019 5,050 0.10 ▲ 1.98 4,950 5,100 4,610 5,744 29,007,200
05/04/2019 4,950 0.10 ▲ 2.02 4,890 4,960 4,890 363 1,796,850
04/04/2019 4,890 -0.10 ▼ -2.04 4,960 4,980 4,860 820 4,009,800
03/04/2019 4,960 0.00 ■■ 0.00 4,960 4,980 4,880 1,090 5,406,400
02/04/2019 4,960 0.00 ■■ 0.00 4,960 4,970 4,860 138 684,480
01/04/2019 4,960 0.00 ■■ 0.00 4,980 4,980 4,860 674 3,343,040
30/03/2019 5,070 -0.03 ▼ -0.59 5,100 5,270 5,040 59,850 303,439,500
29/03/2019 4,980 0.10 ▲ 2.01 4,850 5,170 4,850 622 3,097,560
28/03/2019 4,850 0.00 ■■ 0.00 4,850 4,880 4,850 111 538,350
27/03/2019 4,850 0.00 ■■ 0.00 4,850 4,890 4,830 51 247,350
26/03/2019 4,850 0.00 ■■ 0.00 4,890 4,990 4,800 12,255 59,436,750
25/03/2019 4,890 -0.10 ▼ -2.04 4,970 5,040 4,850 2,359 11,535,510
22/03/2019 4,970 0.00 ■■ 0.00 5,000 5,130 4,920 102 506,940
21/03/2019 5,000 -0.10 ▼ -2.00 5,080 5,180 5,000 1,066 5,330,000
20/03/2019 5,080 0.00 ■■ 0.00 5,080 5,110 4,990 2,944 14,955,520
19/03/2019 5,080 0.10 ▲ 1.97 5,000 5,100 4,930 5,988 30,419,040
18/03/2019 5,000 0.00 ■■ 0.00 4,950 5,080 4,940 862 4,310,000
15/03/2019 4,950 0.00 ■■ 0.00 4,990 4,990 4,810 3,418 16,919,100
14/03/2019 4,990 0.20 ▲ 4.01 4,820 5,080 4,820 2,808 14,011,920
13/03/2019 4,820 0.00 ■■ 0.00 4,800 4,820 4,790 3,456 16,657,920
12/03/2019 4,800 0.00 ■■ 0.00 4,800 5,080 4,760 3,832 18,393,600
11/03/2019 4,800 -0.10 ▼ -2.08 4,870 4,920 4,740 1,927 9,249,600
08/03/2019 4,870 -0.10 ▼ -2.05 4,940 4,920 4,870 716 3,486,920
07/03/2019 4,940 0.10 ▲ 2.02 4,870 5,180 4,850 2,890 14,276,600
06/03/2019 4,870 -0.10 ▼ -2.05 4,950 4,950 4,860 6,800 33,116,000
05/03/2019 4,950 0.00 ■■ 0.00 4,970 4,970 4,890 5,398 26,720,100
04/03/2019 4,970 0.10 ▲ 2.01 4,900 4,970 4,870 1,577 7,837,690
01/03/2019 4,900 0.10 ▲ 2.04 4,800 4,970 4,760 3,309 16,214,100
28/02/2019 4,800 0.00 ■■ 0.00 4,830 4,990 4,790 2,573 12,350,400
27/02/2019 4,830 0.00 ■■ 0.00 4,870 4,870 4,750 2,760 13,330,800
26/02/2019 4,870 0.00 ■■ 0.00 4,890 5,190 4,800 1,624 7,908,880
25/02/2019 4,890 0.00 ■■ 0.00 4,850 4,900 4,800 1,936 9,467,040
22/02/2019 4,850 0.00 ■■ 0.00 4,830 4,900 4,770 1,157 5,611,450
21/02/2019 4,830 0.00 ■■ 0.00 4,820 5,050 4,790 1,713 8,273,790
20/02/2019 4,820 0.00 ■■ 0.00 4,870 4,900 4,730 1,967 9,480,940
19/02/2019 4,870 0.00 ■■ 0.00 4,820 4,890 4,800 2,438 11,873,060
18/02/2019 4,820 -0.10 ▼ -2.07 4,900 4,850 4,800 4,248 20,475,360
15/02/2019 4,900 0.00 ■■ 0.00 4,910 4,910 4,700 1,102 5,399,800
14/02/2019 4,910 0.00 ■■ 0.00 4,920 4,950 4,910 801 3,932,910
13/02/2019 4,920 0.00 ■■ 0.00 4,930 4,960 4,850 6,285 30,922,200
12/02/2019 4,930 -0.10 ▼ -2.03 4,990 5,000 4,710 8,910 43,926,300
11/02/2019 4,990 0.00 ■■ 0.00 4,940 5,000 4,600 33 164,670
01/02/2019 4,940 0.10 ▲ 2.02 4,800 4,990 4,700 194 958,360
31/01/2019 4,800 -0.10 ▼ -2.08 4,940 4,960 4,600 6,393 30,686,400
30/01/2019 4,940 0.00 ■■ 0.00 4,950 5,090 4,900 1,334 6,589,960
29/01/2019 4,950 0.10 ▲ 2.02 4,850 5,050 4,850 1,141 5,647,950
28/01/2019 4,850 -0.10 ▼ -2.06 4,900 4,990 4,820 123 596,550
25/01/2019 4,900 0.00 ■■ 0.00 4,890 5,000 4,880 175 857,500
24/01/2019 4,890 0.00 ■■ 0.00 4,890 4,990 4,830 1,564,000 7,647,960,000
23/01/2019 4,890 0.00 ■■ 0.00 4,890 5,000 4,890 1,765,000 8,630,850,000
22/01/2019 4,890 0.00 ■■ 0.00 4,900 5,050 4,680 852,000 4,166,280,000
21/01/2019 4,900 -0.09 ▼ -1.84 4,990 5,100 4,850 9,940 48,706,000
19/01/2019 4,990 0.20 ▲ 4.01 4,820 4,990 4,870 7,000 34,930,000
18/01/2019 4,990 0.17 ▲ 3.41 4,820 4,990 4,870 600 2,994,000
17/01/2019 4,820 -0.08 ▼ -1.66 4,900 5,060 4,820 34,930 168,362,600
16/01/2019 4,900 -0.05 ▼ -1.02 4,950 5,090 4,840 5,600 27,440,000
15/01/2019 4,950 -0.05 ▼ -1.01 4,950 5,000 4,700 15,320 75,834,000
14/01/2019 4,950 -0.04 ▼ -0.81 4,990 5,030 4,950 22,660 112,167,000
13/01/2019 4,990 0.04 ▲ 0.80 4,950 5,070 4,700 57,000 284,430,000
11/01/2019 4,990 0.04 ▲ 0.80 4,950 5,070 4,700 57,000 284,430,000
10/01/2019 4,950 -0.05 ▼ -1.01 5,000 5,080 4,940 13,630 67,468,500
09/01/2019 5,000 0.10 ▲ 2.00 4,900 5,090 4,800 1,050 5,250,000
08/01/2019 4,900 -0.10 ▼ -2.04 5,000 5,100 4,900 6,190 30,331,000
07/01/2019 5,000 0.05 ▲ 1.00 4,950 5,000 4,800 5,280 26,400,000
04/01/2019 4,950 0.02 ▲ 0.40 4,930 4,970 4,950 630 3,118,500
03/01/2019 4,930 0.23 ▲ 4.67 4,700 4,950 4,510 10,950 53,983,500
02/01/2019 4,700 -0.33 ▼ -7.02 5,030 5,100 4,700 28,830 135,501,000
29/12/2018 5,030 -0.06 ▼ -1.19 5,090 5,130 5,000 42,860 215,585,800
28/12/2018 5,030 -0.06 ▼ -1.19 5,090 5,130 5,000 42,860 215,585,800
27/12/2018 5,090 -0.08 ▼ -1.57 5,090 5,300 5,010 23,840 121,345,600
26/12/2018 5,090 -0.01 ▼ -0.20 5,100 5,180 5,000 6,420 32,677,800
25/12/2018 5,100 -0.02 ▼ -0.39 5,120 5,100 4,900 21,550 109,905,000
24/12/2018 5,120 -0.05 ▼ -0.98 5,170 5,150 5,120 30,990 158,668,800
21/12/2018 5,170 -0.01 ▼ -0.19 5,180 5,190 5,120 14,490 74,913,300
20/12/2018 5,180 -0.01 ▼ -0.19 5,180 5,180 5,130 8,690 45,014,200
19/12/2018 5,180 -0.01 ▼ -0.19 5,190 5,190 5,120 8,330 43,149,400
18/12/2018 5,190 -0.05 ▼ -0.96 5,240 5,300 4,980 10,930 56,726,700
17/12/2018 5,240 0.03 ▲ 0.57 5,210 5,240 5,190 11,230 58,845,200
14/12/2018 5,210 -0.04 ▼ -0.77 5,250 5,480 5,170 23,220 120,976,200
13/12/2018 5,250 -0.04 ▼ -0.76 5,290 5,490 5,100 55,240 290,010,000
12/12/2018 5,290 0.09 ▲ 1.70 5,200 5,350 5,180 14,790 78,239,100
11/12/2018 5,200 0.06 ▲ 1.15 5,140 5,230 5,120 90,660 471,432,000
10/12/2018 5,140 -0.01 ▼ -0.19 5,150 5,230 5,140 53,670 275,863,800
07/12/2018 5,150 -0.04 ▼ -0.78 5,190 5,200 5,130 58,860 303,129,000
06/12/2018 5,190 0.01 ▲ 0.19 5,180 5,300 5,020 21,600 112,104,000
05/12/2018 5,180 -0.02 ▼ -0.39 5,200 5,230 5,170 37,410 193,783,800
04/12/2018 5,200 -0.03 ▼ -0.58 5,200 5,270 5,170 41,310 214,812,000
03/12/2018 5,200 0.13 ▲ 2.50 5,070 5,230 5,080 132,480 688,896,000
30/11/2018 5,070 -0.04 ▼ -0.79 5,100 5,270 5,040 59,850 303,439,500
29/11/2018 5,100 0.11 ▲ 2.16 4,990 5,260 4,990 299,360 1,526,736,000
28/11/2018 4,990 -0.02 ▼ -0.40 5,010 5,040 4,960 74,040 369,459,600
27/11/2018 5,010 0.11 ▲ 2.20 4,900 5,040 4,900 19,060 95,490,600
26/11/2018 4,900 -0.12 ▼ -2.45 5,020 5,150 4,900 23,290 114,121,000
23/11/2018 5,020 -0.09 ▼ -1.79 5,110 5,120 4,970 58,700 294,674,000
22/11/2018 5,110 -0.01 ▼ -0.20 5,120 5,240 5,000 47,370 242,060,700
21/11/2018 5,120 -0.05 ▼ -0.98 5,170 5,300 5,000 79,180 405,401,600
20/11/2018 5,170 -0.18 ▼ -3.48 5,350 5,200 5,030 63,360 327,571,200
19/11/2018 5,350 0.05 ▲ 0.93 5,300 5,350 5,300 1,790 9,576,500
16/11/2018 5,300 0.30 ▲ 5.66 5,000 5,330 5,110 2,620 13,886,000
15/11/2018 5,000 -0.35 ▼ -7.00 5,350 5,350 5,000 40,100 200,500,000
14/11/2018 5,350 -0.05 ▼ -0.93 5,350 5,350 5,200 43,500 232,725,000
13/11/2018 5,350 -0.10 ▼ -1.87 5,450 5,410 5,160 42,780 228,873,000
12/11/2018 5,450 -0.05 ▼ -0.92 5,500 5,500 5,350 15,330 83,548,500
09/11/2018 5,500 -0.06 ▼ -1.09 5,560 5,650 5,400 42,840 235,620,000
08/11/2018 5,560 0.06 ▲ 1.08 5,500 5,580 5,470 410 2,279,600
07/11/2018 5,500 -0.03 ▼ -0.55 5,530 5,500 5,400 16,330 89,815,000
06/11/2018 5,530 -0.02 ▼ -0.36 5,550 5,580 5,470 14,810 81,899,300
05/11/2018 5,550 0.06 ▲ 1.08 5,490 5,570 5,490 14,020 77,811,000
02/11/2018 5,490 0.04 ▲ 0.73 5,450 5,490 5,310 16,520 90,694,800
01/11/2018 5,450 -0.13 ▼ -2.39 5,580 5,580 5,380 57,670 314,301,500
31/10/2018 5,580 0.01 ▲ 0.18 5,570 5,600 5,440 35,780 199,652,400
30/10/2018 5,570 0.02 ▲ 0.36 5,550 5,570 5,430 31,020 172,781,400
29/10/2018 5,550 -0.01 ▼ -0.18 5,560 5,670 5,500 25,740 142,857,000
26/10/2018 5,560 0.23 ▲ 4.14 5,330 5,640 5,000 51,180 284,560,800
25/10/2018 5,330 -0.11 ▼ -2.06 5,440 5,470 5,060 17,410 92,795,300
24/10/2018 5,440 0.11 ▲ 2.02 5,330 5,480 5,310 10,260 55,814,400
23/10/2018 5,330 -0.40 ▼ -7.50 5,730 5,850 5,330 182,660 973,577,800
22/10/2018 5,730 -0.06 ▼ -1.05 5,790 5,730 5,510 52,630 301,569,900
19/10/2018 5,790 -0.10 ▼ -1.73 5,890 5,900 5,680 67,950 393,430,500
18/10/2018 5,890 0.07 ▲ 1.19 5,820 6,060 5,710 27,460 161,739,400
17/10/2018 5,820 0.03 ▲ 0.52 5,790 5,900 5,700 39,700 231,054,000
16/10/2018 5,790 0.17 ▲ 2.94 5,620 5,890 5,650 12,980 75,154,200
15/10/2018 5,620 -0.09 ▼ -1.60 5,710 5,810 5,600 24,490 137,633,800
12/10/2018 5,710 -0.06 ▼ -1.05 5,710 5,710 5,520 28,660 163,648,600
11/10/2018 5,710 -0.19 ▼ -3.33 5,900 5,720 5,510 78,530 448,406,300
10/10/2018 5,900 -0.02 ▼ -0.34 5,920 5,920 5,820 15,000 88,500,000
09/10/2018 5,920 -0.07 ▼ -1.18 5,920 5,950 5,810 41,590 246,212,800
08/10/2018 5,920 -0.02 ▼ -0.34 5,940 5,940 5,810 63,770 377,518,400
07/10/2018 5,940 -0.01 ▼ -0.17 5,940 5,970 5,840 23,900 141,966,000
05/10/2018 5,940 -0.01 ▼ -0.17 5,940 5,970 5,840 23,900 141,966,000
04/10/2018 5,940 0.02 ▲ 0.34 5,920 5,970 5,860 24,340 144,579,600
03/10/2018 5,920 0.04 ▲ 0.68 5,880 6,000 5,840 15,720 93,062,400
02/10/2018 5,880 0.04 ▲ 0.68 5,840 6,020 5,840 58,530 344,156,400
01/10/2018 5,840 -0.16 ▼ -2.74 6,000 6,160 5,840 105,600 616,704,000
28/09/2018 6,000 0.10 ▲ 1.67 5,900 6,000 5,850 50,770 304,620,000
27/09/2018 5,900 -0.10 ▼ -1.69 6,000 6,000 5,830 62,460 368,514,000
26/09/2018 6,000 0.05 ▲ 0.83 5,950 6,060 5,830 25,680 154,080,000
25/09/2018 5,950 -0.15 ▼ -2.52 6,100 6,110 5,770 78,310 465,944,500
24/09/2018 6,100 0.20 ▲ 3.28 5,900 6,100 5,900 148,300 904,630,000
22/09/2018 5,900 0.02 ▲ 0.34 5,880 5,980 5,860 108,510 640,209,000
21/09/2018 5,900 0.02 ▲ 0.34 5,880 5,980 5,860 108,510 640,209,000
20/09/2018 5,880 0.03 ▲ 0.51 5,880 5,940 5,770 78,190 459,757,200
19/09/2018 5,880 0.08 ▲ 1.36 5,800 5,970 5,750 157,300 924,924,000
18/09/2018 5,800 -0.02 ▼ -0.34 5,800 5,800 5,750 41,620 241,396,000
17/09/2018 5,800 0.05 ▲ 0.86 5,750 5,840 5,760 57,970 336,226,000
14/09/2018 5,750 0.01 ▲ 0.17 5,740 5,760 5,650 38,530 221,547,500
13/09/2018 5,740 -0.01 ▼ -0.17 5,750 5,770 5,730 95,510 548,227,400
12/09/2018 5,750 -0.05 ▼ -0.87 5,800 5,870 5,730 191,580 1,101,585,000
11/09/2018 5,800 -0.01 ▼ -0.17 5,800 5,810 5,730 126,580 734,164,000
10/09/2018 5,800 -0.05 ▼ -0.86 5,850 5,910 5,750 81,580 473,164,000
07/09/2018 5,850 0.06 ▲ 1.03 5,790 5,980 5,800 136,340 797,589,000
06/09/2018 5,790 0.37 ▲ 6.39 5,420 5,790 5,510 267,410 1,548,303,900
05/09/2018 5,420 -0.09 ▼ -1.66 5,510 5,800 5,350 302,960 1,642,043,200
04/09/2018 5,510 -0.19 ▼ -3.45 5,700 5,700 5,400 120,120 661,861,200
31/08/2018 5,700 -0.05 ▼ -0.88 5,700 5,710 5,610 122,470 698,079,000
30/08/2018 5,700 -0.27 ▼ -4.74 5,970 6,000 5,700 171,080 975,156,000
29/08/2018 5,970 0.20 ▲ 3.35 5,770 6,160 5,780 703,990 4,202,820,300
28/08/2018 5,770 0.37 ▲ 6.41 5,400 5,770 5,770 116,600 672,782,000
27/08/2018 5,400 0.35 ▲ 6.48 5,050 5,400 5,400 172,520 931,608,000
24/08/2018 5,050 0.33 ▲ 6.53 4,720 5,050 4,530 341,190 1,723,009,500
23/08/2018 4,720 0.12 ▲ 2.54 4,600 4,770 4,630 159,240 751,612,800
22/08/2018 4,600 0.05 ▲ 1.09 4,550 4,610 4,410 310,990 1,430,554,000
21/08/2018 4,550 0.10 ▲ 2.20 4,450 4,600 4,410 17,360 78,988,000
20/08/2018 4,450 -0.10 ▼ -2.25 4,550 4,540 4,400 37,040 164,828,000
17/08/2018 4,550 -0.01 ▼ -0.22 4,560 4,560 4,450 64,340 292,747,000
16/08/2018 4,560 0.10 ▲ 2.19 4,460 4,640 4,500 1,390 6,338,400
15/08/2018 4,460 -0.06 ▼ -1.35 4,520 4,510 4,460 1,040 4,638,400
14/08/2018 4,520 -0.02 ▼ -0.44 4,540 4,540 4,430 12,930 58,443,600
13/08/2018 4,540 0.14 ▲ 3.08 4,400 4,690 4,400 19,930 90,482,200
10/08/2018 4,400 -0.14 ▼ -3.18 4,540 4,540 4,400 16,340 71,896,000
09/08/2018 4,540 -0.06 ▼ -1.32 4,600 4,640 4,480 18,810 85,397,400
08/08/2018 4,600 0.03 ▲ 0.65 4,570 4,600 4,460 30,740 141,404,000
07/08/2018 4,570 0.05 ▲ 1.09 4,520 4,600 4,470 33,250 151,952,500
06/08/2018 4,520 -0.12 ▼ -2.65 4,640 4,630 4,430 24,690 111,598,800
04/08/2018 4,640 -0.01 ▼ -0.22 4,650 4,650 4,500 53,850 249,864,000
03/08/2018 4,640 -0.01 ▼ -0.22 4,650 4,650 4,500 53,850 249,864,000
02/08/2018 4,650 -0.09 ▼ -1.94 4,740 4,700 4,550 13,440 62,496,000
01/08/2018 4,740 -0.02 ▼ -0.42 4,760 4,770 4,690 1,370 6,493,800
31/07/2018 4,760 -0.03 ▼ -0.63 4,790 4,800 4,760 76,300 363,188,000
30/07/2018 4,790 0.26 ▲ 5.43 4,530 4,800 4,580 137,500 658,625,000
27/07/2018 4,530 0.03 ▲ 0.66 4,500 4,550 4,500 7,910 35,832,300
26/07/2018 4,500 0.01 ▲ 0.22 4,490 4,600 4,450 11,780 53,010,000
25/07/2018 4,490 0.01 ▲ 0.22 4,480 4,490 4,400 31,210 140,132,900
24/07/2018 4,480 0.08 ▲ 1.79 4,400 4,580 4,350 17,270 77,369,600
23/07/2018 4,400 -0.04 ▼ -0.91 4,440 4,580 4,400 27,770 122,188,000
20/07/2018 4,440 -0.05 ▼ -1.13 4,490 4,450 4,310 30,450 135,198,000
19/07/2018 4,490 -0.05 ▼ -1.11 4,540 4,600 4,340 43,920 197,200,800
18/07/2018 4,540 0.04 ▲ 0.88 4,500 4,540 4,400 7,190 32,642,600
17/07/2018 4,500 0.02 ▲ 0.44 4,480 4,500 4,400 14,320 64,440,000
16/07/2018 4,480 -0.02 ▼ -0.45 4,500 4,600 4,410 10,150 45,472,000
13/07/2018 4,500 -0.03 ▼ -0.67 4,530 4,530 4,370 38,120 171,540,000
12/07/2018 4,530 -0.01 ▼ -0.22 4,540 4,600 4,380 24,130 109,308,900
11/07/2018 4,540 -0.05 ▼ -1.10 4,590 4,600 4,450 26,480 120,219,200
10/07/2018 4,590 -0.01 ▼ -0.22 4,600 4,650 4,550 34,160 156,794,400
09/07/2018 4,600 -0.02 ▼ -0.43 4,620 4,680 4,470 26,240 120,704,000
08/07/2018 4,620 -0.06 ▼ -1.30 4,680 4,690 4,400 10,750 49,665,000
06/07/2018 4,620 -0.06 ▼ -1.30 4,680 4,690 4,400 10,750 49,665,000
05/07/2018 4,680 -0.02 ▼ -0.43 4,700 4,710 4,530 38,450 179,946,000
04/07/2018 4,700 0.05 ▲ 1.06 4,650 4,700 4,370 17,980 84,506,000
03/07/2018 4,650 -0.15 ▼ -3.23 4,800 4,900 4,480 46,210 214,876,500
02/07/2018 4,800 -0.09 ▼ -1.88 4,890 4,940 4,700 13,330 63,984,000
29/06/2018 4,890 0.09 ▲ 1.84 4,800 0 0 62,650 306,358,500
28/06/2018 6,050 0.02 ▲ 0.33 6,030 6,080 5,960 137,210 830,120,500
27/06/2018 6,030 0.03 ▲ 0.50 6,000 6,050 5,960 37,450 225,823,500
26/06/2018 6,000 -0.09 ▼ -1.50 6,090 6,110 5,990 91,380 548,280,000
25/06/2018 6,090 0.09 ▲ 1.48 6,000 6,280 6,000 54,900 334,341,000
23/06/2018 6,000 -0.14 ▼ -2.33 6,140 6,140 6,000 21,800 130,800,000
22/06/2018 6,000 -0.14 ▼ -2.33 6,140 6,140 6,000 21,800 130,800,000
21/06/2018 6,140 0.04 ▲ 0.65 6,100 6,190 6,000 25,360 155,710,400
20/06/2018 6,100 0.06 ▲ 0.98 6,040 6,120 5,990 22,970 140,117,000
19/06/2018 6,040 -0.11 ▼ -1.82 6,150 6,200 5,950 110,430 666,997,200
18/06/2018 6,150 -0.06 ▼ -0.98 6,210 6,210 6,100 75,250 462,787,500
15/06/2018 6,210 -0.09 ▼ -1.45 6,210 6,210 6,060 21,380 132,769,800
14/06/2018 6,210 0.05 ▲ 0.81 6,160 6,220 6,100 71,860 446,250,600
13/06/2018 6,160 0.02 ▲ 0.32 6,160 6,230 6,160 14,860 91,537,600
12/06/2018 6,160 -0.06 ▼ -0.97 6,220 6,270 6,110 64,030 394,424,800
11/06/2018 6,220 0.03 ▲ 0.48 6,190 6,260 6,200 39,160 243,575,200
08/06/2018 6,190 -0.12 ▼ -1.94 6,310 6,350 6,120 80,920 500,894,800
07/06/2018 6,310 0.11 ▲ 1.74 6,200 6,370 6,250 76,710 484,040,100
06/06/2018 6,200 0.05 ▲ 0.81 6,150 6,200 6,110 74,760 463,512,000
05/06/2018 6,150 0.07 ▲ 1.14 6,080 6,150 6,060 73,300 450,795,000
04/06/2018 6,080 0.03 ▲ 0.49 6,050 6,090 6,050 67,140 408,211,200
01/06/2018 6,050 -0.01 ▼ -0.17 6,060 6,060 6,020 121,420 734,591,000
31/05/2018 6,060 0.10 ▲ 1.65 5,960 6,080 5,960 165,150 1,000,809,000
30/05/2018 5,960 -0.04 ▼ -0.67 6,000 6,100 5,950 62,390 371,844,400
29/05/2018 6,000 0.05 ▲ 0.83 5,950 6,030 5,900 90,510 543,060,000
28/05/2018 5,950 -0.15 ▼ -2.52 6,100 6,090 5,800 54,530 324,453,500
25/05/2018 6,100 0.17 ▲ 2.79 5,930 6,310 5,960 26,190 159,759,000
24/05/2018 5,930 -0.06 ▼ -1.01 5,990 6,050 5,900 25,730 152,578,900
23/05/2018 5,990 -0.08 ▼ -1.34 6,070 6,040 5,800 38,060 227,979,400
22/05/2018 6,070 -0.06 ▼ -0.99 6,130 6,070 5,900 16,570 100,579,900
21/05/2018 6,130 0.01 ▲ 0.16 6,120 6,140 6,080 10,170 62,342,100
18/05/2018 6,120 -0.03 ▼ -0.49 6,150 6,150 6,050 21,420 131,090,400
17/05/2018 6,150 0.01 ▲ 0.16 6,140 6,150 6,080 15,910 97,846,500
16/05/2018 6,140 -0.04 ▼ -0.65 6,180 6,150 6,100 21,210 130,229,400
15/05/2018 6,180 -0.03 ▼ -0.49 6,180 6,200 6,090 12,220 75,519,600
14/05/2018 6,180 0.08 ▲ 1.29 6,100 6,180 6,070 14,080 87,014,400
11/05/2018 6,100 -0.05 ▼ -0.82 6,150 6,140 6,010 12,370 75,457,000
10/05/2018 6,150 0.09 ▲ 1.46 6,060 6,150 5,800 15,970 98,215,500
09/05/2018 6,060 0.04 ▲ 0.66 6,020 6,290 6,010 85,350 517,221,000
08/05/2018 6,020 -0.21 ▼ -3.49 6,230 6,260 6,020 20,400 122,808,000
07/05/2018 6,230 -0.04 ▼ -0.64 6,270 6,260 6,050 4,350 27,100,500
04/05/2018 6,270 0.08 ▲ 1.28 6,190 6,290 5,950 16,210 101,636,700
03/05/2018 6,190 -0.05 ▼ -0.81 6,240 6,240 6,000 33,070 204,703,300
02/05/2018 6,240 0.24 ▲ 3.85 6,000 6,380 6,100 78,050 487,032,000
30/04/2018 6,000 -0.07 ▼ -1.17 6,070 6,280 6,000 24,430 146,580,000
27/04/2018 6,000 -0.07 ▼ -1.17 6,070 6,280 6,000 24,430 146,580,000
26/04/2018 6,070 -0.20 ▼ -3.29 6,270 6,300 5,940 36,680 222,647,600
25/04/2018 6,270 0.02 ▲ 0.32 6,250 6,280 6,020 38,860 243,652,200
24/04/2018 6,270 0.02 ▲ 0.32 6,250 6,280 6,020 38,860 243,652,200
23/04/2018 6,250 -0.03 ▼ -0.48 6,280 6,700 6,200 52,920 330,750,000
20/04/2018 6,280 -0.02 ▼ -0.32 6,300 6,360 6,130 12,430 78,060,400
19/04/2018 6,300 0.02 ▲ 0.32 6,280 6,690 6,110 38,650 243,495,000
18/04/2018 6,280 -0.12 ▼ -1.91 6,400 6,390 6,220 16,890 106,069,200
14/04/2018 6,300 -0.10 ▼ -1.59 6,300 6,380 6,100 74,460 469,098,000
13/04/2018 6,300 -0.10 ▼ -1.59 6,300 6,380 6,100 74,460 469,098,000
12/04/2018 6,300 -0.10 ▼ -1.59 6,400 6,450 6,100 16,410 103,383,000
11/04/2018 6,400 -0.24 ▼ -3.75 6,640 6,730 6,210 28,190 180,416,000
10/04/2018 6,640 -0.04 ▼ -0.60 6,680 6,900 6,250 82,920 550,588,800
09/04/2018 6,680 0.08 ▲ 1.20 6,600 6,900 6,680 59,430 396,992,400
07/04/2018 6,600 0.43 ▲ 6.52 6,170 6,600 6,200 377,920 2,494,272,000
06/04/2018 6,600 0.43 ▲ 6.52 6,170 6,600 6,200 377,920 2,494,272,000
05/04/2018 6,170 -0.06 ▼ -0.97 6,230 6,250 6,170 26,060 160,790,200
04/04/2018 6,230 0.04 ▲ 0.64 6,190 6,230 6,110 109,270 680,752,100
03/04/2018 6,190 0.18 ▲ 2.91 6,010 6,190 6,010 27,050 167,439,500
02/04/2018 6,010 -0.01 ▼ -0.17 6,010 6,180 6,000 12,460 74,884,600
30/03/2018 6,010 0.01 ▲ 0.17 6,000 6,150 6,000 44,880 269,728,800
29/03/2018 6,000 -0.17 ▼ -2.83 6,170 6,250 6,000 118,400 710,400,000
28/03/2018 6,170 -0.03 ▼ -0.49 6,200 6,380 6,000 66,990 413,328,300
27/03/2018 6,200 0.10 ▲ 1.61 6,100 6,200 6,050 20,450 126,790,000
26/03/2018 6,100 -0.08 ▼ -1.31 6,180 6,170 6,040 6,390 38,979,000
25/03/2018 6,180 -0.02 ▼ -0.32 6,200 6,190 6,000 70,240 434,083,200
23/03/2018 6,180 -0.02 ▼ -0.32 6,200 6,190 6,000 70,240 434,083,200
22/03/2018 6,200 -0.15 ▼ -2.42 6,350 6,490 6,200 49,850 309,070,000
21/03/2018 6,350 -0.06 ▼ -0.94 6,410 6,560 6,200 55,210 350,583,500
20/03/2018 6,410 0.20 ▲ 3.12 6,210 6,580 6,270 129,460 829,838,600
19/03/2018 6,210 0.04 ▲ 0.64 6,170 6,290 6,170 93,720 582,001,200
17/03/2018 6,170 0.02 ▲ 0.32 6,150 6,190 6,070 790 4,874,300
16/03/2018 6,170 0.02 ▲ 0.32 6,150 6,190 6,070 790 4,874,300
15/03/2018 6,150 0.05 ▲ 0.81 6,100 6,180 6,100 5,570 34,255,500
14/03/2018 6,100 -0.04 ▼ -0.66 6,140 6,150 6,000 106,780 651,358,000
13/03/2018 6,140 0.08 ▲ 1.30 6,060 6,150 6,000 56,780 348,629,200
12/03/2018 6,060 -0.18 ▼ -2.97 6,240 6,240 6,100 63,040 382,022,400
11/03/2018 6,220 -0.02 ▼ -0.32 6,240 6,240 6,100 19,710 122,596,200
09/03/2018 6,220 -0.02 ▼ -0.32 6,240 6,240 6,100 19,710 122,596,200
08/03/2018 6,240 0.05 ▲ 0.80 6,190 6,270 6,130 44,120 275,308,800
07/03/2018 6,190 0.06 ▲ 0.97 6,130 6,260 6,000 62,510 386,936,900
06/03/2018 6,130 0.08 ▲ 1.31 6,050 6,150 6,000 55,540 340,460,200
05/03/2018 6,050 -0.10 ▼ -1.65 6,150 6,300 5,970 52,060 314,963,000
02/03/2018 6,150 -0.03 ▼ -0.49 6,150 6,150 6,000 38,600 237,390,000
01/03/2018 6,150 -0.07 ▼ -1.14 6,220 6,200 5,960 144,510 888,736,500
28/02/2018 6,220 -0.02 ▼ -0.32 6,240 6,230 6,160 53,230 331,090,600
27/02/2018 6,240 -0.01 ▼ -0.16 6,240 6,280 6,170 65,950 411,528,000
26/02/2018 6,240 -0.01 ▼ -0.16 6,250 6,290 6,120 61,340 382,761,600
23/02/2018 6,250 0.13 ▲ 2.08 6,120 6,260 6,140 48,970 306,062,500
22/02/2018 6,120 -0.13 ▼ -2.12 6,250 6,340 6,100 22,440 137,332,800
21/02/2018 6,250 0.15 ▲ 2.40 6,100 6,400 5,950 40,680 254,250,000
13/02/2018 6,100 0.33 ▲ 5.41 5,770 6,100 5,770 25,990 158,539,000
12/02/2018 5,770 0.15 ▲ 2.60 5,620 5,790 5,510 23,950 138,191,500
11/02/2018 5,620 -0.18 ▼ -3.20 5,800 5,700 5,600 35,940 201,982,800
09/02/2018 5,620 -0.18 ▼ -3.20 5,800 5,700 5,600 35,940 201,982,800
08/02/2018 5,800 -0.09 ▼ -1.55 5,890 5,970 5,700 19,910 115,478,000
07/02/2018 5,890 -0.11 ▼ -1.87 6,000 5,890 5,580 46,250 272,412,500
06/02/2018 5,580 -0.42 ▼ -7.53 6,000 5,860 5,580 112,440 627,415,200
05/02/2018 6,000 -0.30 ▼ -5.00 6,300 6,200 6,000 132,580 795,480,000
04/02/2018 6,300 -0.03 ▼ -0.48 6,330 6,400 6,160 23,000 144,900,000
02/02/2018 6,300 -0.03 ▼ -0.48 6,330 6,400 6,160 23,000 144,900,000
01/02/2018 6,330 -0.05 ▼ -0.79 6,380 6,450 6,300 58,820 372,330,600
31/01/2018 6,380 0.04 ▲ 0.63 6,340 6,440 6,270 130,510 832,653,800
30/01/2018 6,340 -0.01 ▼ -0.16 6,340 6,450 6,220 92,230 584,738,200
29/01/2018 6,340 -0.36 ▼ -5.68 6,700 6,700 6,330 397,010 2,517,043,400
26/01/2018 6,700 -0.20 ▼ -2.99 6,900 6,950 6,660 265,190 1,776,773,000
25/01/2018 6,900 -0.46 ▼ -6.67 7,230 7,450 6,800 496,940 3,428,886,000
24/01/2018 6,580 -0.78 ▼ -11.85 7,360 7,490 7,230 475,430 3,128,329,400
22/01/2018 7,230 -0.13 ▼ -1.80 7,360 7,490 7,230 77,040 556,999,200
20/01/2018 7,360 -0.03 ▼ -0.41 7,390 7,530 7,300 91,970 676,899,200
19/01/2018 7,360 -0.03 ▼ -0.41 7,390 7,530 7,300 91,970 676,899,200
18/01/2018 7,390 0.08 ▲ 1.08 7,310 7,480 7,200 99,230 733,309,700
17/01/2018 7,310 -0.13 ▼ -1.78 7,440 7,610 7,300 811,070 5,928,921,700
16/01/2018 7,440 0.25 ▲ 3.36 7,190 7,640 7,240 678,950 5,051,388,000
15/01/2018 7,190 0.20 ▲ 2.78 6,990 7,250 6,980 181,710 1,306,494,900
12/01/2018 6,990 -0.07 ▼ -1.00 6,990 7,100 6,920 122,680 857,533,200
11/01/2018 6,990 -0.01 ▼ -0.14 6,990 7,000 6,900 71,880 502,441,200
10/01/2018 6,990 0.24 ▲ 3.43 6,750 7,190 6,750 171,530 1,198,994,700
09/01/2018 6,750 -0.05 ▼ -0.74 6,750 6,930 6,700 40,570 273,847,500
08/01/2018 6,750 -0.18 ▼ -2.67 6,930 7,000 6,750 41,610 280,867,500
05/01/2018 6,930 -0.03 ▼ -0.43 6,930 7,140 6,800 15,350 106,375,500
04/01/2018 6,930 0.16 ▲ 2.31 6,770 6,950 6,650 139,720 968,259,600
03/01/2018 6,770 -0.09 ▼ -1.33 6,860 6,800 6,720 52,360 354,477,200
02/01/2018 6,860 0.06 ▲ 0.87 6,800 6,990 6,660 5,360 36,769,600
01/01/2018 6,800 -0.03 ▼ -0.44 6,830 6,800 6,600 92,470 628,796,000
29/12/2017 6,800 -0.03 ▼ -0.44 6,830 6,800 6,600 92,470 628,796,000
28/12/2017 6,830 0.04 ▲ 0.59 6,790 6,840 6,760 22,630 154,562,900
27/12/2017 6,790 -0.12 ▼ -1.77 6,910 6,910 6,730 35,900 243,761,000
26/12/2017 6,910 0.01 ▲ 0.14 6,900 6,980 6,700 16,220 112,080,200
25/12/2017 6,900 -0.09 ▼ -1.30 6,990 7,070 6,800 23,740 163,806,000
24/12/2017 6,990 0.14 ▲ 2.00 6,850 7,000 6,850 8,450 59,065,500
22/12/2017 6,990 0.14 ▲ 2.00 6,850 7,000 6,850 8,450 59,065,500
21/12/2017 6,850 -0.24 ▼ -3.50 7,090 7,090 6,850 44,480 304,688,000
20/12/2017 7,090 -0.08 ▼ -1.13 7,170 7,170 6,810 80,700 572,163,000
19/12/2017 7,300 0.14 ▲ 1.92 7,160 7,330 7,050 131,770 961,921,000
18/12/2017 7,180 -0.02 ▼ -0.28 7,200 7,180 7,180 8,210 58,947,800
17/12/2017 7,200 0.25 ▲ 3.47 6,950 7,370 7,000 403,150 2,902,680,000
15/12/2017 7,340 0.39 ▲ 5.31 6,950 7,370 7,000 58,280 427,775,200
14/12/2017 6,700 0.20 ▲ 2.99 6,500 6,700 6,500 31,040 207,968,000
13/12/2017 6,890 0.05 ▲ 0.73 6,840 6,890 6,890 10 68,900
12/12/2017 6,900 0.00 ■■ 0.00 6,900 6,900 6,900 10 69,000
11/12/2017 6,710 -0.29 ▼ -4.32 7,000 6,710 6,700 1,380 9,259,800
08/12/2017 6,680 0.07 ▲ 1.05 6,610 6,680 6,600 2,640 17,635,200
07/12/2017 6,610 0.04 ▲ 0.61 6,730 6,900 6,600 128,350 848,393,500
05/12/2017 6,990 -0.11 ▼ -1.55 7,010 7,250 6,840 259,820 1,816,141,800
04/12/2017 7,100 0.00 ■■ 0.00 7,100 7,200 7,100 131,850 936,135,000
01/12/2017 7,100 0.05 ▲ 0.71 7,100 7,290 7,060 635,150 4,509,565,000
30/11/2017 7,050 0.05 ▲ 0.71 7,000 7,300 6,900 668,620 4,713,771,000
29/11/2017 7,000 0.32 ▲ 4.79 6,680 7,000 6,590 563,700 3,945,900,000
28/11/2017 6,680 0.20 ▲ 3.09 6,450 6,680 6,250 503,180 3,361,242,400
27/11/2017 6,480 -0.10 ▼ -1.52 6,580 6,580 6,400 101,850 659,988,000
24/11/2017 6,580 0.28 ▲ 4.44 6,220 6,700 6,150 475,430 3,128,329,400
23/11/2017 6,300 0.03 ▲ 0.48 6,270 6,300 6,100 412,830 2,600,829,000
22/11/2017 6,270 0.38 ▲ 6.45 5,890 6,270 5,880 404,940 2,538,973,800
21/11/2017 5,890 0.06 ▲ 1.03 5,800 5,890 5,800 136,230 802,394,700
20/11/2017 5,830 0.00 ■■ 0.00 5,800 5,830 5,600 120,180 700,649,400
17/11/2017 5,830 0.00 ■■ 0.00 5,830 5,850 5,830 91,370 532,687,100
16/11/2017 5,830 -0.01 ▼ -0.17 5,810 5,840 5,810 213,990 1,247,561,700
15/11/2017 5,840 0.02 ▲ 0.34 5,810 5,850 5,800 56,980 332,763,200
14/11/2017 5,820 0.02 ▲ 0.34 5,800 5,820 5,800 33,200 193,224,000
13/11/2017 5,800 0.00 ■■ 0.00 5,760 5,850 5,760 39,690 230,202,000
10/11/2017 5,800 -0.05 ▼ -0.85 5,840 5,850 5,800 61,200 354,960,000
09/11/2017 5,850 0.00 ■■ 0.00 5,820 5,860 5,810 25,060 146,601,000
08/11/2017 5,850 0.02 ▲ 0.34 5,830 5,850 5,820 80,220 469,287,000
07/11/2017 5,830 0.13 ▲ 2.28 5,700 5,830 5,700 74,590 434,859,700
06/11/2017 5,700 -0.05 ▼ -0.87 5,700 5,770 5,700 66,570 379,449,000
03/11/2017 5,750 -0.03 ▼ -0.52 5,710 5,790 5,700 121,360 697,820,000
02/11/2017 5,780 -0.01 ▼ -0.17 5,760 5,790 5,750 126,270 729,840,600
01/11/2017 5,790 0.00 ■■ 0.00 5,790 5,790 5,750 91,930 532,274,700
31/10/2017 5,790 -0.03 ▼ -0.52 5,760 5,820 5,760 123,190 713,270,100
30/10/2017 5,820 0.00 ■■ 0.00 5,820 5,830 5,770 151,600 882,312,000
27/10/2017 5,820 -0.02 ▼ -0.34 5,840 5,840 5,810 167,700 976,014,000
26/10/2017 5,840 0.00 ■■ 0.00 5,880 5,880 5,800 142,270 830,856,800
25/10/2017 5,840 0.00 ■■ 0.00 5,810 5,890 5,810 12,930 75,511,200
24/10/2017 5,840 -0.01 ▼ -0.17 5,860 5,860 5,830 92,780 541,835,200
23/10/2017 5,850 -0.07 ▼ -1.18 5,920 5,920 5,840 287,100 1,679,535,000
20/10/2017 5,920 0.00 ■■ 0.00 5,910 5,980 5,510 58,490 346,260,800
19/10/2017 5,920 0.02 ▲ 0.34 5,900 5,950 5,880 93,430 553,105,600
18/10/2017 5,900 0.04 ▲ 0.68 5,890 5,960 5,860 241,880 1,427,092,000
17/10/2017 5,860 0.06 ▲ 1.03 5,800 5,860 5,740 231,520 1,356,707,200
16/10/2017 5,800 0.04 ▲ 0.69 5,760 5,850 5,650 82,560 478,848,000
13/10/2017 5,760 0.01 ▲ 0.17 5,750 5,790 5,700 45,660 263,001,600
12/10/2017 5,750 -0.01 ▼ -0.17 5,820 5,820 5,390 43,580 250,585,000
11/10/2017 5,760 -0.05 ▼ -0.86 5,830 5,830 5,760 50,280 289,612,800
10/10/2017 5,810 -0.01 ▼ -0.17 5,820 5,820 5,740 40,430 234,898,300
09/10/2017 5,820 0.03 ▲ 0.52 5,800 5,820 5,770 30,080 175,065,600
06/10/2017 5,790 0.00 ■■ 0.00 5,790 5,790 5,720 10,200 59,058,000
05/10/2017 5,790 0.04 ▲ 0.70 5,750 5,790 5,750 50,880 294,595,200
04/10/2017 5,750 0.00 ■■ 0.00 5,700 5,790 5,630 45,000 258,750,000
03/10/2017 5,750 -0.08 ▼ -1.37 5,830 5,890 5,700 35,600 204,700,000
02/10/2017 5,830 -0.05 ▼ -0.85 5,880 5,890 5,600 59,800 348,634,000
29/09/2017 5,880 0.03 ▲ 0.51 5,850 5,900 5,800 32,730 192,452,400
28/09/2017 5,850 -0.06 ▼ -1.02 5,940 5,940 5,850 73,310 428,863,500
27/09/2017 5,910 0.10 ▲ 1.72 5,840 5,950 5,800 187,770 1,109,720,700
26/09/2017 5,810 0.01 ▲ 0.17 5,750 5,890 5,750 214,070 1,243,746,700
25/09/2017 5,800 -0.01 ▼ -0.17 5,710 5,820 5,710 103,860 602,388,000
22/09/2017 5,810 0.05 ▲ 0.87 5,790 5,890 5,750 163,600 950,516,000
21/09/2017 5,760 0.05 ▲ 0.88 5,720 5,790 5,710 230,400 1,327,104,000
20/09/2017 5,710 0.03 ▲ 0.53 5,670 5,750 5,670 188,090 1,073,993,900
19/09/2017 5,680 0.00 ■■ 0.00 5,800 5,800 5,660 54,520 309,673,600
18/09/2017 5,680 0.02 ▲ 0.35 5,660 5,800 5,650 62,350 354,148,000
15/09/2017 5,660 -0.05 ▼ -0.88 5,720 5,720 5,650 61,900 350,354,000
14/09/2017 5,710 -0.04 ▼ -0.70 5,640 5,730 5,630 106,580 608,571,800
13/09/2017 5,750 0.08 ▲ 1.41 5,620 5,750 5,620 95,320 548,090,000
12/09/2017 5,670 0.00 ■■ 0.00 5,650 5,700 5,620 48,850 276,979,500
11/09/2017 5,670 -0.04 ▼ -0.70 5,700 5,700 5,670 76,680 434,775,600
08/09/2017 5,710 0.00 ■■ 0.00 5,700 5,710 5,670 6,580 37,571,800
07/09/2017 5,710 0.02 ▲ 0.35 5,690 5,710 5,690 20,600 117,626,000
06/09/2017 5,690 -0.01 ▼ -0.18 5,660 5,700 5,630 9,120 51,892,800
05/09/2017 5,700 0.01 ▲ 0.18 5,690 5,700 5,630 93,960 535,572,000
01/09/2017 5,690 0.00 ■■ 0.00 5,650 5,700 5,650 12,230 69,588,700
31/08/2017 5,690 0.04 ▲ 0.71 5,700 5,700 5,660 22,800 129,732,000
30/08/2017 5,650 -0.03 ▼ -0.53 5,670 5,710 5,650 101,670 574,435,500
29/08/2017 5,680 0.00 ■■ 0.00 5,680 5,890 5,680 83,930 476,722,400
28/08/2017 5,680 -0.02 ▼ -0.35 5,700 5,730 5,680 50,630 287,578,400
25/08/2017 5,700 0.00 ■■ 0.00 5,700 5,710 5,620 52,080 296,856,000
24/08/2017 5,700 0.02 ▲ 0.35 5,610 5,700 5,610 115,420 657,894,000
23/08/2017 5,680 0.00 ■■ 0.00 5,690 5,690 5,640 64,680 367,382,400
22/08/2017 5,680 0.00 ■■ 0.00 5,720 5,720 5,630 49,750 282,580,000
21/08/2017 5,680 0.05 ▲ 0.89 5,690 5,690 5,620 24,930 141,602,400
18/08/2017 5,630 -0.01 ▼ -0.18 5,620 5,630 5,590 112,530 633,543,900
17/08/2017 5,640 -0.08 ▼ -1.40 5,680 5,700 5,630 165,390 932,799,600
16/08/2017 5,720 -0.02 ▼ -0.35 5,740 5,740 5,700 105,140 601,400,800
15/08/2017 5,740 0.06 ▲ 1.06 5,680 5,790 5,680 128,710 738,795,400
14/08/2017 5,680 -0.26 ▼ -4.38 5,930 5,990 5,530 1,218,380 6,920,398,400
11/08/2017 5,940 0.00 ■■ 0.00 5,910 5,940 5,910 78,860 468,428,400
10/08/2017 5,940 -0.05 ▼ -0.83 5,930 5,990 5,930 64,280 381,823,200
09/08/2017 5,990 0.00 ■■ 0.00 5,990 6,010 5,910 173,970 1,042,080,300
08/08/2017 5,990 0.02 ▲ 0.34 5,980 5,990 5,910 183,300 1,097,967,000
07/08/2017 5,970 -0.01 ▼ -0.17 6,010 6,020 5,860 192,630 1,150,001,100
04/08/2017 5,980 0.17 ▲ 2.93 5,820 6,000 5,770 156,380 935,152,400
03/08/2017 5,810 -0.03 ▼ -0.51 5,840 5,860 5,790 97,890 568,740,900
02/08/2017 5,840 0.05 ▲ 0.86 5,830 5,840 5,770 91,340 533,425,600
01/08/2017 5,790 -0.01 ▼ -0.17 5,770 5,840 5,770 59,330 343,520,700
31/07/2017 5,800 -0.01 ▼ -0.17 5,810 5,850 5,750 67,370 390,746,000
28/07/2017 5,810 -0.05 ▼ -0.85 5,900 5,900 5,790 51,460 298,982,600
27/07/2017 5,860 0.09 ▲ 1.56 5,790 5,890 5,760 88,650 519,489,000
26/07/2017 5,770 -0.03 ▼ -0.52 5,800 5,820 5,770 184,680 1,065,603,600
25/07/2017 5,800 -0.03 ▼ -0.51 5,840 5,840 5,750 202,360 1,173,688,000
24/07/2017 5,830 0.02 ▲ 0.34 5,800 5,830 5,790 231,650 1,350,519,500
21/07/2017 5,810 -0.15 ▼ -2.52 5,920 5,960 5,810 61,370 356,559,700
20/07/2017 5,960 -0.02 ▼ -0.33 5,980 5,980 5,900 160,170 954,613,200
19/07/2017 5,980 0.03 ▲ 0.50 5,980 5,980 5,940 10,700 63,986,000
18/07/2017 5,950 -0.03 ▼ -0.50 5,980 5,980 5,940 148,630 884,348,500
17/07/2017 5,980 -0.07 ▼ -1.16 6,070 6,090 5,980 195,640 1,169,927,200
14/07/2017 6,050 0.05 ▲ 0.83 6,000 6,060 6,000 67,480 408,254,000
13/07/2017 6,000 0.00 ■■ 0.00 6,000 6,000 5,970 141,160 846,960,000
12/07/2017 6,000 0.00 ■■ 0.00 6,080 6,080 5,960 45,090 270,540,000
11/07/2017 6,000 -0.03 ▼ -0.50 6,000 6,170 5,970 71,260 427,560,000
10/07/2017 6,030 -0.05 ▼ -0.82 6,040 6,080 6,000 128,440 774,493,200
07/07/2017 6,080 -0.02 ▼ -0.33 6,180 6,180 6,080 139,820 850,105,600
06/07/2017 6,100 -0.03 ▼ -0.49 6,190 6,190 6,070 160,950 981,795,000
05/07/2017 6,130 0.14 ▲ 2.34 5,990 6,300 5,960 361,900 2,218,447,000
04/07/2017 5,990 0.03 ▲ 0.50 5,960 6,030 5,960 126,640 758,573,600
03/07/2017 5,960 -0.05 ▼ -0.83 6,030 6,030 5,960 66,710 397,591,600
30/06/2017 6,010 -0.01 ▼ -0.17 6,020 6,020 5,960 76,150 457,661,500
29/06/2017 6,020 -0.01 ▼ -0.17 6,010 6,070 5,980 35,890 216,057,800
28/06/2017 6,030 0.07 ▲ 1.17 5,950 6,060 5,940 84,190 507,665,700
27/06/2017 5,960 -0.02 ▼ -0.33 6,000 6,000 5,950 91,780 547,008,800
26/06/2017 5,980 0.00 ■■ 0.00 6,000 6,000 5,950 98,150 586,937,000
23/06/2017 5,980 0.03 ▲ 0.50 5,930 6,000 5,920 79,260 473,974,800
22/06/2017 5,950 0.01 ▲ 0.17 5,940 6,000 5,940 56,240 334,628,000
21/06/2017 5,940 -0.04 ▼ -0.67 6,010 6,010 5,940 93,690 556,518,600
20/06/2017 5,980 0.01 ▲ 0.17 6,000 6,000 5,930 180,230 1,077,775,400
19/06/2017 5,970 0.01 ▲ 0.17 5,990 6,000 5,940 105,340 628,879,800
16/06/2017 5,960 0.02 ▲ 0.34 5,930 6,030 5,930 69,910 416,663,600
15/06/2017 5,940 -0.04 ▼ -0.67 5,990 5,990 5,940 99,440 590,673,600
14/06/2017 5,980 0.00 ■■ 0.00 5,970 6,000 5,940 172,670 1,032,566,600
13/06/2017 5,980 -0.02 ▼ -0.33 6,000 6,000 5,900 167,120 999,377,600
12/06/2017 6,000 -0.14 ▼ -2.28 6,100 6,130 5,980 168,340 1,010,040,000
09/06/2017 6,140 0.15 ▲ 2.50 5,990 6,250 5,950 486,430 2,986,680,200
08/06/2017 5,990 -0.01 ▼ -0.17 6,000 6,030 5,940 293,380 1,757,346,200
07/06/2017 6,000 -0.01 ▼ -0.17 6,010 6,070 5,960 306,720 1,840,320,000
06/06/2017 6,010 0.00 ■■ 0.00 6,010 6,080 6,000 146,570 880,885,700
05/06/2017 6,010 -0.14 ▼ -2.28 6,150 6,200 6,010 69,780 419,377,800
02/06/2017 6,150 0.22 ▲ 3.71 5,930 6,150 5,930 243,650 1,498,447,500
01/06/2017 5,930 -0.09 ▼ -1.50 6,020 6,090 5,900 363,510 2,155,614,300
31/05/2017 6,020 -0.18 ▼ -2.90 6,050 6,190 6,000 277,720 1,671,874,400
30/05/2017 6,200 -0.23 ▼ -3.58 6,430 6,430 6,150 158,580 983,196,000
29/05/2017 6,430 0.19 ▲ 3.04 6,590 6,590 6,380 783,580 5,038,419,400
26/05/2017 6,240 0.40 ▲ 6.85 5,870 6,240 5,840 1,060,990 6,620,577,600
25/05/2017 5,840 -0.03 ▼ -0.51 5,900 5,900 5,830 113,430 662,431,200
24/05/2017 5,870 -0.02 ▼ -0.34 5,900 5,920 5,800 48,290 283,462,300
23/05/2017 5,890 0.04 ▲ 0.68 5,850 5,900 5,840 95,580 562,966,200
22/05/2017 5,850 -0.03 ▼ -0.51 5,930 5,980 5,850 162,000 947,700,000
19/05/2017 5,880 -0.01 ▼ -0.17 5,890 5,900 5,860 129,180 759,578,400
18/05/2017 5,890 -0.02 ▼ -0.34 5,910 5,930 5,880 116,540 686,420,600
17/05/2017 5,910 0.03 ▲ 0.51 5,900 5,970 5,880 123,490 729,825,900
16/05/2017 5,880 -0.03 ▼ -0.51 5,990 5,990 5,880 191,690 1,127,137,200
15/05/2017 5,910 0.01 ▲ 0.17 5,890 5,950 5,860 223,140 1,318,757,400
09/05/2017 5,980 0.13 ▲ 2.22 5,850 5,990 5,830 321,870 1,924,782,600
08/05/2017 5,850 -0.03 ▼ -0.51 5,820 5,870 5,810 165,120 965,952,000
05/05/2017 5,880 -0.08 ▼ -1.34 5,920 5,920 5,810 85,210 501,034,800
04/05/2017 5,960 0.20 ▲ 3.47 5,760 6,000 5,760 128,590 766,396,400
03/05/2017 5,760 -0.04 ▼ -0.69 5,780 5,850 5,750 166,150 957,024,000
28/04/2017 5,800 -0.09 ▼ -1.53 5,890 5,900 5,770 135,760 787,408,000
27/04/2017 5,890 0.03 ▲ 0.51 5,880 5,900 5,830 45,820 269,879,800
26/04/2017 5,860 0.06 ▲ 1.03 5,780 5,880 5,780 155,990 914,101,400
25/04/2017 5,800 -0.09 ▼ -1.53 5,890 5,890 5,760 167,400 970,920,000
24/04/2017 5,890 -0.13 ▼ -2.16 6,000 6,000 5,690 139,690 822,774,100
21/04/2017 6,020 0.01 ▲ 0.17 6,070 6,090 5,950 59,270 356,805,400
20/04/2017 6,010 -0.04 ▼ -0.66 6,010 6,090 6,000 53,310 320,393,100
19/04/2017 6,050 -0.05 ▼ -0.82 6,050 6,090 6,000 70,630 427,311,500
18/04/2017 6,100 0.10 ▲ 1.67 6,000 6,100 5,950 232,000 1,415,200,000
17/04/2017 6,000 -0.18 ▼ -2.91 6,180 6,210 6,000 208,760 1,252,560,000
14/04/2017 6,180 -0.04 ▼ -0.64 6,210 6,210 6,120 70,130 433,403,400
13/04/2017 6,220 0.09 ▲ 1.47 6,210 6,400 6,120 159,180 990,099,600
12/04/2017 6,130 -0.16 ▼ -2.54 6,390 6,390 6,130 193,230 1,184,499,900
11/04/2017 6,290 0.00 ■■ 0.00 6,290 6,370 6,250 161,690 1,017,030,100
10/04/2017 6,290 0.01 ▲ 0.16 6,360 6,370 6,280 58,710 369,285,900
07/04/2017 6,280 -0.02 ▼ -0.32 6,260 6,400 6,250 251,170 1,577,347,600
05/04/2017 6,300 -0.08 ▼ -1.25 6,420 6,420 6,300 158,460 998,298,000
04/04/2017 6,380 0.00 ■■ 0.00 6,380 6,440 6,280 243,780 1,555,316,400
03/04/2017 6,380 -0.02 ▼ -0.31 6,410 6,490 6,350 111,320 710,221,600
31/03/2017 6,400 -0.10 ▼ -1.54 6,500 6,500 6,380 65,160 417,024,000
30/03/2017 6,500 0.04 ▲ 0.62 6,580 6,600 6,500 230,200 1,496,300,000
29/03/2017 6,460 0.16 ▲ 2.54 6,300 6,590 6,150 421,470 2,722,696,200
28/03/2017 6,300 -0.04 ▼ -0.63 6,350 6,350 6,200 213,320 1,343,916,000
27/03/2017 6,340 -0.08 ▼ -1.25 6,490 6,500 6,300 125,210 793,831,400
24/03/2017 6,420 0.01 ▲ 0.16 6,320 6,580 6,300 262,710 1,686,598,200
23/03/2017 6,410 -0.19 ▼ -2.88 6,430 6,570 6,200 362,480 2,323,496,800
22/03/2017 6,600 0.19 ▲ 2.96 6,420 6,810 6,420 462,340 3,051,444,000
21/03/2017 6,410 0.21 ▲ 3.39 6,300 6,420 6,250 705,510 4,522,319,100
20/03/2017 6,200 0.30 ▲ 5.08 5,880 6,310 5,870 560,160 3,472,992,000
17/03/2017 5,900 0.00 ■■ 0.00 6,090 6,090 5,880 71,850 423,915,000
16/03/2017 5,900 -0.10 ▼ -1.67 5,930 6,000 5,890 132,440 781,396,000
15/03/2017 6,000 -0.13 ▼ -2.12 6,200 6,200 5,880 130,040 780,240,000
14/03/2017 6,130 0.28 ▲ 4.79 5,840 6,160 5,840 400,300 2,453,839,000
13/03/2017 5,850 -0.03 ▼ -0.51 5,880 5,900 5,840 89,600 524,160,000
10/03/2017 5,880 0.05 ▲ 0.86 5,840 5,880 5,830 205,150 1,206,282,000
09/03/2017 5,830 0.00 ■■ 0.00 5,820 5,890 5,820 132,890 774,748,700
08/03/2017 5,830 0.00 ■■ 0.00 5,830 5,900 5,820 85,040 495,783,200
07/03/2017 5,830 0.00 ■■ 0.00 5,830 5,840 5,810 68,770 400,929,100
06/03/2017 5,830 -0.01 ▼ -0.17 5,830 5,850 5,800 97,500 568,425,000
03/03/2017 5,840 -0.07 ▼ -1.18 5,900 5,900 5,800 106,700 623,128,000
02/03/2017 5,910 0.11 ▲ 1.90 5,800 5,930 5,800 86,460 510,978,600
01/03/2017 5,800 0.00 ■■ 0.00 5,850 5,980 5,800 243,880 1,414,504,000
28/02/2017 5,800 -0.30 ▼ -4.92 6,010 6,100 5,800 348,000 2,018,400,000
27/02/2017 6,100 -0.02 ▼ -0.33 6,010 6,150 6,010 213,270 1,300,947,000
24/02/2017 6,120 -0.03 ▼ -0.49 6,170 6,270 6,100 165,750 1,014,390,000
23/02/2017 6,150 0.15 ▲ 2.50 6,000 6,180 5,950 386,800 2,378,820,000
22/02/2017 6,000 0.12 ▲ 2.04 5,920 6,170 5,920 390,710 2,344,260,000
21/02/2017 5,880 0.13 ▲ 2.26 5,750 5,950 5,750 147,960 870,004,800
20/02/2017 5,750 -0.09 ▼ -1.54 5,850 5,850 5,710 135,800 780,850,000
17/02/2017 5,840 -0.01 ▼ -0.17 5,850 5,860 5,820 125,320 731,868,800
16/02/2017 5,850 0.09 ▲ 1.56 5,920 5,920 5,800 190,200 1,112,670,000
15/02/2017 5,760 -0.05 ▼ -0.86 5,810 5,840 5,700 149,320 860,083,200
14/02/2017 5,810 -0.10 ▼ -1.69 5,870 5,900 5,810 176,790 1,027,149,900
13/02/2017 5,910 -0.03 ▼ -0.51 5,940 5,990 5,850 170,130 1,005,468,300
10/02/2017 5,940 -0.02 ▼ -0.34 5,920 5,950 5,850 85,560 508,226,400
09/02/2017 5,960 0.09 ▲ 1.53 5,960 5,960 5,850 44,210 263,491,600
08/02/2017 5,870 -0.02 ▼ -0.34 5,840 5,970 5,840 51,660 303,244,200
07/02/2017 5,890 -0.14 ▼ -2.32 5,940 6,030 5,850 179,590 1,057,785,100
06/02/2017 6,030 -0.03 ▼ -0.50 6,060 6,060 5,990 61,740 372,292,200
03/02/2017 6,060 0.00 ■■ 0.00 6,050 6,080 6,000 101,410 614,544,600
02/02/2017 6,060 0.00 ■■ 0.00 6,100 6,100 6,030 82,950 502,677,000
25/01/2017 6,060 0.12 ▲ 2.02 5,990 6,060 5,950 216,610 1,312,656,600
24/01/2017 5,940 0.06 ▲ 1.02 5,950 5,950 5,880 123,350 732,699,000
23/01/2017 5,880 -0.22 ▼ -3.61 5,960 5,960 5,800 388,260 2,282,968,800
20/01/2017 6,100 0.10 ▲ 1.67 6,000 6,100 5,900 72,000 439,200,000
19/01/2017 6,000 0.00 ■■ 0.00 6,050 6,050 5,940 17,790 106,740,000
18/01/2017 6,000 -0.02 ▼ -0.33 6,000 6,060 5,970 106,430 638,580,000
17/01/2017 6,020 -0.08 ▼ -1.31 6,180 6,180 6,020 76,270 459,145,400
16/01/2017 6,100 -0.09 ▼ -1.45 6,190 6,190 6,100 98,870 603,107,000
13/01/2017 6,190 0.01 ▲ 0.16 6,210 6,210 6,170 53,870 333,455,300
12/01/2017 6,180 -0.02 ▼ -0.32 6,190 6,230 6,150 156,620 967,911,600
11/01/2017 6,200 0.00 ■■ 0.00 6,200 6,240 6,180 33,420 207,204,000
10/01/2017 6,200 0.00 ■■ 0.00 6,200 6,280 6,180 162,380 1,006,756,000
09/01/2017 6,200 -0.06 ▼ -0.96 6,260 6,300 6,200 33,180 205,716,000
06/01/2017 6,260 -0.03 ▼ -0.48 6,280 6,300 6,260 21,570 135,028,200
05/01/2017 6,290 0.00 ■■ 0.00 6,300 6,300 6,170 69,000 434,010,000
04/01/2017 6,290 -0.02 ▼ -0.32 6,320 6,320 6,280 36,370 228,767,300
03/01/2017 6,310 -0.01 ▼ -0.16 6,350 6,350 6,300 15,590 98,372,900
30/12/2016 6,320 0.03 ▲ 0.48 6,330 6,330 6,260 12,800 80,896,000
29/12/2016 6,290 0.00 ■■ 0.00 6,290 6,390 6,270 78,370 492,947,300
28/12/2016 6,290 0.00 ■■ 0.00 6,340 6,340 6,250 31,470 197,946,300
27/12/2016 6,290 0.03 ▲ 0.48 6,260 6,350 6,260 25,800 162,282,000
26/12/2016 6,260 -0.01 ▼ -0.16 6,270 6,360 6,250 25,170 157,564,200
23/12/2016 6,270 -0.05 ▼ -0.79 6,300 6,310 6,270 127,900 801,933,000
22/12/2016 6,320 -0.05 ▼ -0.78 6,400 6,400 6,290 35,490 224,296,800
21/12/2016 6,370 0.09 ▲ 1.43 6,340 6,400 6,300 46,180 294,166,600
20/12/2016 6,280 -0.02 ▼ -0.32 6,300 6,390 6,280 24,290 152,541,200
19/12/2016 6,300 0.06 ▲ 0.96 6,240 6,440 6,240 80,460 506,898,000
16/12/2016 6,240 -0.05 ▼ -0.79 6,300 6,450 6,240 85,400 532,896,000
15/12/2016 6,290 -0.06 ▼ -0.94 6,350 6,350 6,280 77,340 486,468,600
14/12/2016 6,350 0.23 ▲ 3.76 6,120 6,500 6,120 71,280 452,628,000
13/12/2016 6,120 -0.40 ▼ -6.13 6,210 6,490 6,110 229,910 1,407,049,200
12/12/2016 6,520 -0.12 ▼ -1.81 6,530 6,640 6,460 262,780 1,713,325,600
09/12/2016 6,640 -0.07 ▼ -1.04 6,710 6,720 6,630 109,940 730,001,600
08/12/2016 6,710 -0.09 ▼ -1.32 6,800 6,810 6,700 180,760 1,212,899,600
07/12/2016 6,800 0.00 ■■ 0.00 6,800 6,820 6,700 97,800 665,040,000
06/12/2016 6,800 -0.31 ▼ -4.36 7,110 7,120 6,800 218,350 1,484,780,000
05/12/2016 7,110 0.34 ▲ 5.02 6,780 7,190 6,780 377,740 2,685,731,400
02/12/2016 6,770 0.18 ▲ 2.73 6,540 6,850 6,540 427,050 2,891,128,500
01/12/2016 6,590 0.02 ▲ 0.30 6,680 6,680 6,570 200,600 1,321,954,000
30/11/2016 6,570 -0.02 ▼ -0.30 6,600 6,600 6,550 140,010 919,865,700
29/11/2016 6,590 0.00 ■■ 0.00 6,560 6,630 6,540 91,590 603,578,100
28/11/2016 6,590 0.01 ▲ 0.15 6,600 6,630 6,540 107,550 708,754,500
25/11/2016 6,580 0.00 ■■ 0.00 6,580 6,600 6,550 109,980 723,668,400
24/11/2016 6,580 0.02 ▲ 0.30 6,560 6,650 6,560 84,790 557,918,200
23/11/2016 6,560 -0.08 ▼ -1.20 6,570 6,730 6,560 227,250 1,490,760,000
22/11/2016 6,640 -0.07 ▼ -1.04 6,700 6,700 6,580 200,510 1,331,386,400
21/11/2016 6,710 -0.07 ▼ -1.03 6,780 6,780 6,600 133,490 895,717,900
18/11/2016 6,780 0.22 ▲ 3.35 6,640 6,850 6,560 159,920 1,084,257,600
17/11/2016 6,560 0.00 ■■ 0.00 6,600 6,640 6,500 158,570 1,040,219,200
16/11/2016 6,560 -0.11 ▼ -1.65 6,660 6,680 6,560 105,040 689,062,400
15/11/2016 6,670 0.12 ▲ 1.83 6,600 6,750 6,600 106,530 710,555,100
14/11/2016 6,550 -0.23 ▼ -3.39 6,670 6,690 6,540 165,240 1,082,322,000
11/11/2016 6,780 -0.02 ▼ -0.29 6,800 6,800 6,730 59,930 406,325,400
10/11/2016 6,800 0.20 ▲ 3.03 6,700 6,850 6,700 50,980 346,664,000
09/11/2016 6,600 -0.20 ▼ -2.94 6,840 6,840 6,400 341,190 2,251,854,000
08/11/2016 6,800 0.04 ▲ 0.59 6,820 6,840 6,760 59,230 402,764,000
07/11/2016 6,760 -0.02 ▼ -0.29 6,830 6,830 6,700 115,670 781,929,200
04/11/2016 6,780 -0.12 ▼ -1.74 6,900 6,960 6,720 109,130 739,901,400
03/11/2016 6,900 -0.12 ▼ -1.71 6,930 6,960 6,850 150,610 1,039,209,000
02/11/2016 7,020 -0.08 ▼ -1.13 7,000 7,160 7,000 137,200 963,144,000
01/11/2016 7,100 -0.06 ▼ -0.84 7,000 7,200 7,000 105,430 748,553,000
31/10/2016 7,160 0.19 ▲ 2.73 6,520 7,400 6,520 440,830 3,156,342,800
28/10/2016 6,970 -0.03 ▼ -0.43 6,900 7,000 6,880 100,090 697,627,300
27/10/2016 7,000 -0.28 ▼ -3.85 7,280 7,280 7,000 68,560 479,920,000
26/10/2016 7,280 0.08 ▲ 1.11 7,500 7,500 7,210 190,860 1,389,460,800
25/10/2016 7,200 0.41 ▲ 6.04 6,700 7,260 6,700 372,320 2,680,704,000
24/10/2016 6,790 0.07 ▲ 1.04 6,710 6,800 6,700 123,250 836,867,500
21/10/2016 6,720 -0.08 ▼ -1.18 6,980 6,980 6,720 88,850 597,072,000
20/10/2016 6,800 -0.10 ▼ -1.45 6,810 7,080 6,800 312,170 2,122,756,000
19/10/2016 6,900 -0.20 ▼ -2.82 7,010 7,100 6,900 315,510 2,177,019,000
18/10/2016 7,100 -0.20 ▼ -2.74 7,000 7,270 7,000 139,710 991,941,000
17/10/2016 7,300 -1.98 ▼ -21.34 7,250 7,440 7,210 200,240 1,461,752,000
14/10/2016 9,280 0.18 ▲ 1.98 9,190 9,380 9,000 472,000 4,380,160,000
13/10/2016 9,100 -0.26 ▼ -2.78 9,400 9,400 8,900 371,840 3,383,744,000
12/10/2016 9,360 -0.14 ▼ -1.47 9,200 9,500 9,200 372,100 3,482,856,000
11/10/2016 9,500 0.00 ■■ 0.00 9,600 9,690 9,450 423,460 4,022,870,000
10/10/2016 9,500 0.00 ■■ 0.00 9,670 9,700 9,500 415,810 3,950,195,000
07/10/2016 9,500 0.20 ▲ 2.15 9,890 9,900 9,500 833,840 7,921,480,000
06/10/2016 9,300 0.60 ▲ 6.90 9,120 9,300 9,100 497,800 4,629,540,000
05/10/2016 8,700 0.44 ▲ 5.33 8,500 8,750 8,500 481,220 4,186,614,000
04/10/2016 8,260 0.06 ▲ 0.73 8,400 8,580 8,200 383,840 3,170,518,400
03/10/2016 8,200 0.50 ▲ 6.49 7,780 8,200 7,780 298,020 2,443,764,000
30/09/2016 7,700 0.20 ▲ 2.67 7,310 8,000 7,310 359,720 2,769,844,000
29/09/2016 7,500 0.00 ■■ 0.00 7,790 7,790 7,500 126,710 950,325,000
28/09/2016 7,500 -0.24 ▼ -3.10 7,650 7,650 7,350 329,220 2,469,150,000
27/09/2016 7,740 0.04 ▲ 0.52 7,700 7,800 7,590 192,140 1,487,163,600
26/09/2016 7,700 -0.16 ▼ -2.04 7,860 7,900 7,670 131,080 1,009,316,000
23/09/2016 7,860 0.13 ▲ 1.68 8,000 8,000 7,860 229,460 1,803,555,600
22/09/2016 7,730 0.50 ▲ 6.92 7,250 7,730 7,220 340,050 2,628,586,500
21/09/2016 7,230 -0.04 ▼ -0.55 7,270 7,340 7,200 184,700 1,335,381,000
20/09/2016 7,270 0.14 ▲ 1.96 7,070 7,280 7,070 181,470 1,319,286,900
19/09/2016 7,130 0.18 ▲ 2.59 6,950 7,150 6,950 278,080 1,982,710,400
16/09/2016 6,950 -0.50 ▼ -6.71 6,950 7,450 6,950 716,490 4,979,605,500
15/09/2016 7,450 -0.56 ▼ -6.99 8,050 8,110 7,450 476,440 3,549,478,000
14/09/2016 8,010 -0.60 ▼ -6.97 8,700 8,700 8,010 242,460 1,942,104,600
13/09/2016 8,610 -0.19 ▼ -2.16 8,800 8,900 8,610 91,590 788,589,900
12/09/2016 8,800 -0.10 ▼ -1.12 8,900 9,000 8,800 145,390 1,279,432,000
09/09/2016 8,900 -0.10 ▼ -1.11 9,100 9,100 8,900 232,270 2,067,203,000
08/09/2016 9,000 0.00 ■■ 0.00 9,100 9,100 8,900 142,060 1,278,540,000
07/09/2016 9,000 0.00 ■■ 0.00 9,000 9,100 8,900 161,470 1,453,230,000
06/09/2016 9,000 0.10 ▲ 1.12 9,000 9,100 8,900 90,260 812,340,000
05/09/2016 8,900 -0.10 ▼ -1.11 8,900 9,000 8,900 174,330 1,551,537,000
01/09/2016 9,000 -0.10 ▼ -1.10 9,200 9,200 8,900 105,190 946,710,000
31/08/2016 9,100 0.10 ▲ 1.11 9,000 9,300 8,900 147,990 1,346,709,000
30/08/2016 9,000 0.00 ■■ 0.00 9,000 9,100 9,000 153,150 1,378,350,000
29/08/2016 9,000 -0.10 ▼ -1.10 9,100 9,300 9,000 284,120 2,557,080,000
26/08/2016 9,100 0.00 ■■ 0.00 9,100 9,400 9,100 195,900 1,782,690,000
25/08/2016 9,100 0.00 ■■ 0.00 9,100 9,300 9,000 123,030 1,119,573,000
24/08/2016 9,100 0.10 ▲ 1.11 9,200 9,400 9,000 232,220 2,113,202,000
23/08/2016 9,000 -0.20 ▼ -2.17 9,200 9,200 8,900 226,910 2,042,190,000
22/08/2016 9,200 -0.10 ▼ -1.08 9,300 9,400 9,100 135,660 1,248,072,000
19/08/2016 9,300 -0.20 ▼ -2.11 9,500 9,500 9,200 214,890 1,998,477,000
18/08/2016 9,500 -0.30 ▼ -3.06 9,800 9,900 9,400 278,880 2,649,360,000
17/08/2016 9,800 0.00 ■■ 0.00 9,800 10,000 9,800 252,720 2,476,656,000
16/08/2016 9,800 0.10 ▲ 1.03 10,000 10,000 9,700 276,760 2,712,248,000
15/08/2016 9,700 0.40 ▲ 4.30 9,300 9,800 9,300 224,700 2,179,590,000
12/08/2016 9,300 0.00 ■■ 0.00 9,800 9,900 9,300 370,590 3,446,487,000
11/08/2016 9,300 0.60 ▲ 6.90 8,600 9,300 8,600 283,870 2,639,991,000
10/08/2016 8,700 -0.10 ▼ -1.14 8,700 8,900 8,500 272,330 2,369,271,000
09/08/2016 8,800 0.00 ■■ 0.00 9,000 9,000 8,400 290,170 2,553,496,000
08/08/2016 8,800 -0.30 ▼ -3.30 9,100 9,100 8,800 212,030 1,865,864,000
05/08/2016 9,100 -0.30 ▼ -3.19 9,000 9,100 8,800 1,352,680 12,309,388,000
04/08/2016 9,400 -0.70 ▼ -6.93 10,400 10,400 9,400 589,720 5,543,368,000
03/08/2016 10,100 -0.30 ▼ -2.88 10,400 10,500 10,100 170,680 1,723,868,000
02/08/2016 10,400 -0.60 ▼ -5.45 10,800 10,800 10,300 662,060 6,885,424,000
01/08/2016 11,000 -0.20 ▼ -1.79 11,300 11,400 10,900 174,500 1,919,500,000
29/07/2016 11,200 0.40 ▲ 3.70 10,800 11,300 10,700 240,670 2,695,504,000
28/07/2016 10,800 -0.50 ▼ -4.42 11,100 11,200 10,800 244,040 2,635,632,000
27/07/2016 11,300 0.00 ■■ 0.00 11,200 11,400 11,100 342,440 3,869,572,000
26/07/2016 11,300 0.00 ■■ 0.00 11,300 11,400 11,200 144,510 1,632,963,000
25/07/2016 11,300 0.10 ▲ 0.89 11,400 11,400 11,100 82,050 927,165,000
22/07/2016 11,200 -0.30 ▼ -2.61 11,400 11,500 11,200 275,000 3,080,000,000
21/07/2016 11,500 -0.10 ▼ -0.86 11,800 11,800 11,400 132,710 1,526,165,000
20/07/2016 11,600 -0.20 ▼ -1.69 11,800 11,800 11,500 212,050 2,459,780,000
19/07/2016 11,800 -0.10 ▼ -0.84 11,900 12,000 11,700 268,110 3,163,698,000
18/07/2016 11,900 0.20 ▲ 1.71 11,700 11,900 11,700 170,490 2,028,831,000
15/07/2016 11,700 0.00 ■■ 0.00 11,800 12,000 11,700 119,980 1,403,766,000
14/07/2016 11,700 -0.30 ▼ -2.50 12,000 12,000 11,700 272,920 3,193,164,000
13/07/2016 12,000 0.00 ■■ 0.00 12,200 12,200 11,900 265,160 3,181,920,000
12/07/2016 12,000 0.20 ▲ 1.69 11,900 12,100 11,700 246,780 2,961,360,000
11/07/2016 11,800 -0.60 ▼ -4.84 12,500 12,600 11,800 737,820 8,706,276,000
08/07/2016 12,400 0.20 ▲ 1.64 12,200 12,600 12,200 680,270 8,435,348,000
07/07/2016 12,200 0.10 ▲ 0.83 12,100 12,500 12,100 424,400 5,177,680,000
06/07/2016 12,100 -0.40 ▼ -3.20 12,300 12,400 12,000 459,200 5,556,320,000
05/07/2016 12,500 -0.20 ▼ -1.57 12,800 12,800 12,400 575,580 7,194,750,000
04/07/2016 12,700 0.60 ▲ 4.96 12,700 12,900 12,500 1,400,550 17,786,985,000
01/07/2016 12,100 0.70 ▲ 6.14 11,700 12,100 11,600 445,720 5,393,212,000
30/06/2016 11,400 -0.10 ▼ -0.87 11,700 11,700 11,400 205,000 2,337,000,000
29/06/2016 11,500 0.00 ■■ 0.00 11,600 11,800 11,500 313,420 3,604,330,000
28/06/2016 11,500 0.10 ▲ 0.88 11,400 11,700 11,300 183,350 2,108,525,000
27/06/2016 11,400 -0.20 ▼ -1.72 11,600 11,600 10,900 239,520 2,730,528,000
24/06/2016 11,600 -0.50 ▼ -4.13 12,100 12,100 11,300 827,180 9,595,288,000
23/06/2016 12,100 0.20 ▲ 1.68 12,000 12,200 11,900 331,160 4,007,036,000
22/06/2016 11,900 0.00 ■■ 0.00 11,900 12,100 11,900 326,950 3,890,705,000
21/06/2016 11,900 -0.10 ▼ -0.83 12,100 12,200 11,900 341,180 4,060,042,000
20/06/2016 12,000 0.00 ■■ 0.00 12,000 12,200 12,000 232,020 2,784,240,000
17/06/2016 12,000 -0.20 ▼ -1.64 12,200 12,300 12,000 195,140 2,341,680,000
16/06/2016 12,200 0.10 ▲ 0.83 12,200 12,400 12,200 435,420 5,312,124,000
15/06/2016 12,100 0.00 ■■ 0.00 12,100 12,300 12,000 467,880 5,661,348,000
14/06/2016 12,100 0.00 ■■ 0.00 12,100 12,200 12,000 292,140 3,534,894,000
13/06/2016 12,100 -0.30 ▼ -2.42 12,300 12,300 12,100 292,670 3,541,307,000
10/06/2016 12,400 0.20 ▲ 1.64 12,200 12,600 12,100 628,410 7,792,284,000
09/06/2016 12,200 0.00 ■■ 0.00 12,200 12,300 12,000 326,010 3,977,322,000
08/06/2016 12,200 0.00 ■■ 0.00 12,300 12,300 12,100 383,620 4,680,164,000
07/06/2016 12,200 -0.10 ▼ -0.81 12,400 12,400 12,200 108,900 1,328,580,000
06/06/2016 12,300 0.20 ▲ 1.65 12,200 12,500 12,100 421,010 5,178,423,000
03/06/2016 12,100 0.20 ▲ 1.68 12,100 12,300 12,000 415,360 5,025,856,000
02/06/2016 11,900 0.00 ■■ 0.00 12,000 12,100 11,900 423,230 5,036,437,000
01/06/2016 11,900 -0.20 ▼ -1.65 12,000 12,200 11,900 175,820 2,092,258,000
31/05/2016 12,100 0.40 ▲ 3.42 11,700 12,300 11,700 557,820 6,749,622,000
30/05/2016 11,700 0.10 ▲ 0.86 11,700 11,800 11,500 167,010 1,954,017,000
27/05/2016 11,600 0.00 ■■ 0.00 11,700 11,700 11,500 277,990 3,224,684,000
26/05/2016 11,600 0.00 ■■ 0.00 11,600 11,700 11,500 129,810 1,505,796,000
25/05/2016 11,600 -0.10 ▼ -0.85 11,800 11,900 11,600 154,830 1,796,028,000
24/05/2016 11,700 -0.10 ▼ -0.85 11,800 11,900 11,600 269,250 3,150,225,000
23/05/2016 11,800 -0.10 ▼ -0.84 11,800 12,000 11,800 91,700 1,082,060,000
20/05/2016 11,900 0.00 ■■ 0.00 11,800 12,000 11,800 298,690 3,554,411,000
19/05/2016 11,900 -0.10 ▼ -0.83 12,000 12,000 11,800 175,660 2,090,354,000
18/05/2016 12,000 0.00 ■■ 0.00 11,900 12,200 11,900 117,320 1,407,840,000
17/05/2016 12,000 0.20 ▲ 1.69 11,900 12,000 11,800 191,220 2,294,640,000
16/05/2016 11,800 -0.10 ▼ -0.84 11,900 12,000 11,800 171,490 2,023,582,000
13/05/2016 11,900 0.10 ▲ 0.85 11,900 12,000 11,700 107,990 1,285,081,000
12/05/2016 11,800 -0.30 ▼ -2.48 12,100 12,100 11,800 323,740 3,820,132,000
11/05/2016 12,100 0.30 ▲ 2.54 11,900 12,300 11,700 249,230 3,015,683,000
10/05/2016 11,800 -0.10 ▼ -0.84 11,900 11,900 11,700 205,410 2,423,838,000
09/05/2016 11,900 -0.20 ▼ -1.65 12,300 12,300 11,900 240,970 2,867,543,000
06/05/2016 12,100 -0.20 ▼ -1.63 12,300 12,300 12,100 297,840 3,603,864,000
05/05/2016 12,300 0.10 ▲ 0.82 12,200 12,400 12,100 353,340 4,346,082,000
04/05/2016 12,200 -0.20 ▼ -1.61 12,500 12,500 12,200 356,310 4,346,982,000
29/04/2016 12,400 -0.10 ▼ -0.80 12,500 12,700 12,400 441,490 5,474,476,000
28/04/2016 12,500 -0.10 ▼ -0.79 12,700 12,800 12,500 250,140 3,126,750,000
27/04/2016 12,600 0.10 ▲ 0.80 12,700 12,900 12,500 380,320 4,792,032,000
26/04/2016 12,500 -0.10 ▼ -0.79 12,600 12,700 12,400 385,820 4,822,750,000
25/04/2016 12,600 0.00 ■■ 0.00 12,800 12,800 12,500 442,000 5,569,200,000
22/04/2016 12,600 -0.10 ▼ -0.79 12,700 12,800 12,400 455,300 5,736,780,000
21/04/2016 12,700 0.30 ▲ 2.42 12,500 12,900 12,400 283,830 3,604,641,000
20/04/2016 12,400 -0.30 ▼ -2.36 12,700 12,700 12,100 846,560 10,497,344,000
19/04/2016 12,700 -0.90 ▼ -6.62 13,400 13,400 12,700 1,400,530 17,786,731,000
15/04/2016 13,600 -0.50 ▼ -3.55 14,000 14,100 13,600 828,730 11,270,728,000
14/04/2016 14,100 -0.20 ▼ -1.40 14,400 14,600 13,900 2,124,790 29,959,539,000
13/04/2016 14,300 0.40 ▲ 2.88 13,900 14,600 13,900 2,289,480 32,739,564,000
12/04/2016 13,900 0.00 ■■ 0.00 14,000 14,200 13,900 675,180 9,385,002,000
11/04/2016 13,900 0.40 ▲ 2.96 13,500 14,300 13,500 1,780,440 24,748,116,000
08/04/2016 13,500 -0.10 ▼ -0.74 13,600 13,800 13,500 390,970 5,278,095,000
07/04/2016 13,600 0.10 ▲ 0.74 13,600 13,800 13,400 370,780 5,042,608,000
06/04/2016 13,500 0.20 ▲ 1.50 13,200 13,600 13,200 399,010 5,386,635,000
05/04/2016 13,300 -0.20 ▼ -1.48 13,400 13,600 13,200 431,510 5,739,083,000
04/04/2016 13,500 0.30 ▲ 2.27 13,300 13,700 13,300 437,620 5,907,870,000
01/04/2016 13,200 -0.40 ▼ -2.94 13,600 13,700 13,200 451,950 5,965,740,000
31/03/2016 13,600 0.30 ▲ 2.26 14,100 14,100 13,500 1,463,530 19,904,008,000
30/03/2016 13,300 -0.10 ▼ -0.75 13,600 13,600 13,100 207,210 2,755,893,000
29/03/2016 13,400 -0.10 ▼ -0.74 13,900 14,000 13,300 1,052,100 14,098,140,000
28/03/2016 13,500 0.80 ▲ 6.30 12,800 13,500 12,800 1,708,390 23,063,265,000
25/03/2016 12,700 0.00 ■■ 0.00 12,500 12,900 12,500 636,490 8,083,423,000
24/03/2016 12,700 -0.10 ▼ -0.78 12,900 12,900 12,700 473,410 6,012,307,000
23/03/2016 12,800 0.20 ▲ 1.59 12,500 12,900 12,500 363,280 4,649,984,000
22/03/2016 12,600 0.10 ▲ 0.80 12,500 12,700 12,400 598,280 7,538,328,000
21/03/2016 12,500 -0.20 ▼ -1.57 12,700 12,900 12,500 295,070 3,688,375,000
18/03/2016 12,700 -0.10 ▼ -0.78 12,800 12,900 12,500 374,540 4,756,658,000
17/03/2016 12,800 -0.10 ▼ -0.78 12,900 13,100 12,800 414,710 5,308,288,000
16/03/2016 12,900 0.00 ■■ 0.00 12,900 13,100 12,800 284,990 3,676,371,000
15/03/2016 12,900 -0.50 ▼ -3.73 13,300 13,300 12,900 342,460 4,417,734,000
14/03/2016 13,400 0.40 ▲ 3.08 13,200 13,500 13,200 575,950 7,717,730,000
11/03/2016 13,000 0.40 ▲ 3.17 12,700 13,100 12,700 1,144,930 14,884,090,000
10/03/2016 12,600 0.10 ▲ 0.80 12,600 12,700 12,500 495,850 6,247,710,000
09/03/2016 12,500 -0.10 ▼ -0.79 12,500 12,700 12,500 344,720 4,309,000,000
08/03/2016 12,600 -0.10 ▼ -0.79 12,600 12,700 12,400 526,490 6,633,774,000
07/03/2016 12,700 -0.10 ▼ -0.78 13,000 13,000 12,600 567,300 7,204,710,000
04/03/2016 12,800 0.10 ▲ 0.79 12,800 13,100 12,700 349,590 4,474,752,000
03/03/2016 12,700 0.00 ■■ 0.00 12,800 13,000 12,600 860,030 10,922,381,000
02/03/2016 12,700 -0.20 ▼ -1.55 13,000 13,000 12,700 745,410 9,466,707,000
01/03/2016 12,900 -0.20 ▼ -1.53 13,200 13,200 12,800 610,760 7,878,804,000
29/02/2016 13,100 0.40 ▲ 3.15 12,800 13,400 12,800 817,130 10,704,403,000
26/02/2016 12,700 0.10 ▲ 0.79 12,600 12,800 12,600 533,250 6,772,275,000
25/02/2016 12,600 0.20 ▲ 1.61 12,500 12,800 12,500 689,170 8,683,542,000
24/02/2016 12,400 0.00 ■■ 0.00 12,400 12,600 12,200 720,940 8,939,656,000
23/02/2016 12,400 0.00 ■■ 0.00 12,600 12,600 12,400 730,340 9,056,216,000
22/02/2016 12,400 0.00 ■■ 0.00 12,300 12,800 12,200 622,060 7,713,544,000
19/02/2016 12,400 0.00 ■■ 0.00 12,300 12,800 12,300 528,450 6,552,780,000
18/02/2016 12,400 -0.20 ▼ -1.59 12,600 12,600 12,400 367,490 4,556,876,000
17/02/2016 12,600 0.70 ▲ 5.88 11,900 12,700 11,900 1,217,390 15,339,114,000
16/02/2016 11,900 0.00 ■■ 0.00 12,000 12,000 11,800 395,060 4,701,214,000
15/02/2016 11,900 -0.10 ▼ -0.83 11,800 12,000 11,800 136,150 1,620,185,000
05/02/2016 12,000 0.20 ▲ 1.69 11,800 12,200 11,700 242,490 2,909,880,000
04/02/2016 11,800 0.10 ▲ 0.85 12,000 12,100 11,800 209,890 2,476,702,000
03/02/2016 11,700 0.00 ■■ 0.00 11,400 11,900 11,400 330,650 3,868,605,000
02/02/2016 11,700 -0.30 ▼ -2.50 12,000 12,000 11,700 348,900 4,082,130,000
01/02/2016 12,000 -0.10 ▼ -0.83 12,300 12,400 12,000 415,460 4,985,520,000
29/01/2016 12,100 0.00 ■■ 0.00 12,000 12,300 12,000 301,960 3,653,716,000
28/01/2016 12,100 -0.30 ▼ -2.42 12,500 12,600 12,000 565,240 6,839,404,000
27/01/2016 12,400 0.20 ▲ 1.64 12,400 12,600 12,400 480,550 5,958,820,000
26/01/2016 12,200 -0.30 ▼ -2.40 12,000 12,500 11,900 925,260 11,288,172,000
25/01/2016 12,500 0.80 ▲ 6.84 12,000 12,500 12,000 754,770 9,434,625,000
22/01/2016 11,700 0.20 ▲ 1.74 11,700 12,000 11,400 620,490 7,259,733,000
21/01/2016 11,500 0.60 ▲ 5.50 10,900 11,600 10,900 1,259,230 14,481,145,000
20/01/2016 10,900 -0.80 ▼ -6.84 11,600 11,700 10,900 1,612,130 17,572,217,000
19/01/2016 11,700 0.20 ▲ 1.74 11,500 11,900 11,400 724,180 8,472,906,000
18/01/2016 11,500 -0.80 ▼ -6.50 11,800 11,800 11,500 1,053,840 12,119,160,000
15/01/2016 12,300 -0.50 ▼ -3.91 12,800 13,200 12,300 567,640 6,981,972,000
14/01/2016 12,800 -0.70 ▼ -5.19 13,200 13,500 12,800 694,840 8,893,952,000
13/01/2016 13,500 -0.20 ▼ -1.46 13,700 13,900 13,400 327,860 4,426,110,000
12/01/2016 13,700 0.20 ▲ 1.48 13,400 13,800 13,400 364,050 4,987,485,000
11/01/2016 13,500 -0.10 ▼ -0.74 13,400 13,800 13,400 179,440 2,422,440,000
08/01/2016 13,600 0.00 ■■ 0.00 13,600 14,000 13,200 1,500,850 20,411,560,000
07/01/2016 13,600 -0.60 ▼ -4.23 14,100 14,100 13,400 1,028,100 13,982,160,000
06/01/2016 14,200 0.60 ▲ 4.41 13,400 14,400 13,400 695,110 9,870,562,000
05/01/2016 13,600 -0.80 ▼ -5.56 14,500 14,500 13,500 915,440 12,449,984,000
04/01/2016 14,400 -0.90 ▼ -5.88 15,300 15,300 14,400 1,244,900 17,926,560,000
31/12/2015 15,300 0.00 ■■ 0.00 15,300 15,700 15,300 492,460 7,534,638,000
30/12/2015 15,300 -0.20 ▼ -1.29 15,300 15,500 15,200 299,990 4,589,847,000
29/12/2015 15,500 0.30 ▲ 1.97 15,100 15,500 14,700 728,300 11,288,650,000
28/12/2015 15,200 -0.40 ▼ -2.56 15,600 15,600 15,000 1,450,300 22,044,560,000
25/12/2015 15,600 -0.70 ▼ -4.29 16,100 16,100 15,500 1,256,260 19,597,656,000
24/12/2015 16,300 0.50 ▲ 3.16 16,000 16,300 15,700 319,170 5,202,471,000
23/12/2015 15,800 -0.30 ▼ -1.86 16,300 16,300 15,500 1,072,260 16,941,708,000
22/12/2015 16,100 0.10 ▲ 0.63 15,900 16,400 15,900 407,380 6,558,818,000
21/12/2015 16,000 -0.60 ▼ -3.61 16,500 16,500 16,000 478,330 7,653,280,000
18/12/2015 16,600 -0.40 ▼ -2.35 16,900 17,000 16,500 969,000 16,085,400,000
17/12/2015 17,000 0.70 ▲ 4.29 16,700 17,300 16,700 1,363,000 23,171,000,000
16/12/2015 16,300 -0.20 ▼ -1.21 16,500 16,900 16,200 611,040 9,959,952,000
15/12/2015 16,500 1.00 ▲ 6.45 16,400 16,500 16,200 1,644,130 27,128,145,000
14/12/2015 15,500 0.50 ▲ 3.33 15,000 15,500 14,900 399,600 6,193,800,000
11/12/2015 15,000 -0.30 ▼ -1.96 15,300 15,300 14,800 358,840 5,382,600,000
10/12/2015 15,300 -0.20 ▼ -1.29 15,300 15,400 14,800 670,190 10,253,907,000
09/12/2015 15,500 -0.30 ▼ -1.90 15,800 15,800 15,400 450,720 6,986,160,000
08/12/2015 15,800 0.00 ■■ 0.00 15,600 15,800 15,500 319,800 5,052,840,000
07/12/2015 15,800 0.30 ▲ 1.94 15,500 16,000 15,500 755,030 11,929,474,000
04/12/2015 15,500 -0.40 ▼ -2.52 15,800 15,900 15,400 291,820 4,523,210,000
03/12/2015 15,900 0.20 ▲ 1.27 15,700 16,100 15,500 559,150 8,890,485,000
02/12/2015 15,700 0.40 ▲ 2.61 15,300 15,900 15,300 341,810 5,366,417,000
01/12/2015 15,300 0.00 ■■ 0.00 15,200 15,700 15,200 212,330 3,248,649,000
30/11/2015 15,300 -0.80 ▼ -4.97 15,900 16,100 15,100 550,790 8,427,087,000
27/11/2015 16,100 0.00 ■■ 0.00 16,000 16,900 15,500 493,410 7,943,901,000
26/11/2015 16,100 -1.20 ▼ -6.94 17,400 17,400 16,100 471,430 7,590,023,000
25/11/2015 17,300 0.10 ▲ 0.58 17,300 18,200 17,000 741,290 12,824,317,000
24/11/2015 17,200 1.10 ▲ 6.83 17,200 17,200 17,100 1,776,510 30,555,972,000
23/11/2015 16,100 1.00 ▲ 6.62 16,100 16,100 16,100 70,240 1,130,864,000
20/11/2015 15,100 0.90 ▲ 6.34 14,300 15,100 14,300 617,330 9,321,683,000
19/11/2015 14,200 -0.30 ▼ -2.07 14,500 14,700 14,000 127,050 1,804,110,000
18/11/2015 14,500 -0.40 ▼ -2.68 14,900 14,900 14,500 227,750 3,302,375,000
17/11/2015 14,900 0.00 ■■ 0.00 15,000 15,100 14,700 212,280 3,162,972,000
16/11/2015 14,900 0.10 ▲ 0.68 14,800 15,200 14,700 164,670 2,453,583,000
13/11/2015 14,800 -0.20 ▼ -1.33 14,900 15,200 14,800 306,460 4,535,608,000
12/11/2015 15,000 -0.10 ▼ -0.66 15,300 15,700 15,000 387,080 5,806,200,000
11/11/2015 15,100 -0.10 ▼ -0.66 15,000 15,300 14,900 140,550 2,122,305,000
10/11/2015 15,200 -0.30 ▼ -1.94 15,300 15,400 15,000 89,440 1,359,488,000
09/11/2015 15,500 0.90 ▲ 6.16 14,600 15,500 14,600 185,800 2,879,900,000
06/11/2015 14,600 -0.90 ▼ -5.81 15,700 15,700 14,600 361,310 5,275,126,000
05/11/2015 15,500 0.30 ▲ 1.97 15,200 15,700 15,000 342,260 5,305,030,000
04/11/2015 15,200 -0.80 ▼ -5.00 16,000 16,000 15,200 78,450 1,192,440,000
03/11/2015 16,000 0.20 ▲ 1.27 15,800 16,000 15,200 93,510 1,496,160,000
02/11/2015 15,800 -1.10 ▼ -6.51 17,200 17,200 15,800 349,300 5,518,940,000
30/10/2015 16,900 -0.40 ▼ -2.31 17,100 17,300 16,900 149,570 2,527,733,000
29/10/2015 17,300 -0.40 ▼ -2.26 17,700 17,700 17,200 220,580 3,816,034,000
28/10/2015 17,700 0.00 ■■ 0.00 17,700 17,900 17,100 248,990 4,407,123,000
27/10/2015 17,700 0.60 ▲ 3.51 17,100 17,800 17,100 365,470 6,468,819,000
26/10/2015 17,100 -1.00 ▼ -5.52 18,500 18,500 17,100 384,760 6,579,396,000
23/10/2015 18,100 0.30 ▲ 1.69 18,100 18,500 17,800 335,570 6,073,817,000
22/10/2015 17,800 0.70 ▲ 4.09 17,300 17,800 17,300 590,630 10,513,214,000
21/10/2015 17,100 0.10 ▲ 0.59 17,000 17,100 17,000 234,180 4,004,478,000
20/10/2015 17,000 0.50 ▲ 3.03 17,000 17,600 17,000 454,830 7,732,110,000
19/10/2015 16,500 0.30 ▲ 1.85 16,300 16,600 16,200 148,570 2,451,405,000
16/10/2015 16,200 0.20 ▲ 1.25 16,200 16,600 16,100 104,930 1,699,866,000
15/10/2015 16,000 0.60 ▲ 3.90 15,500 16,000 15,500 31,950 511,200,000
14/10/2015 15,400 0.10 ▲ 0.65 15,300 15,400 15,300 60 924,000
13/10/2015 15,300 0.20 ▲ 1.32 15,100 15,300 15,000 8,130 124,389,000
12/10/2015 15,100 -0.20 ▼ -1.31 15,000 15,100 15,000 2,240 33,824,000
09/10/2015 15,300 -0.40 ▼ -2.55 15,500 15,600 15,300 6,490 99,297,000
08/10/2015 15,700 0.20 ▲ 1.29 15,900 15,900 15,700 3,000 47,100,000
07/10/2015 15,500 0.20 ▲ 1.31 15,500 15,500 15,300 30,660 475,230,000
06/10/2015 15,300 0.00 ■■ 0.00 15,000 15,800 15,000 12,350 188,955,000
05/10/2015 15,300 -0.70 ▼ -4.38 15,300 15,300 15,300 5,660 86,598,000
02/10/2015 16,000 0.20 ▲ 1.27 15,200 16,000 15,200 9,820 157,120,000
01/10/2015 15,800 -0.80 ▼ -4.82 15,600 16,300 15,600 41,910 662,178,000
30/09/2015 16,600 0.60 ▲ 3.75 15,100 16,600 15,100 298,450 4,954,270,000
29/09/2015 16,000 0.00 ■■ 0.00 15,000 16,000 15,000 100,860 1,613,760,000
28/09/2015 16,000 0.00 ■■ 0.00 14,900 16,000 14,900 67,770 1,084,320,000
25/09/2015 16,000 0.00 ■■ 0.00 15,100 16,000 15,000 3,350 53,600,000
24/09/2015 16,000 0.00 ■■ 0.00 15,900 16,000 15,900 1,590 25,440,000
23/09/2015 16,000 0.30 ▲ 1.91 15,000 16,000 15,000 15,330 245,280,000
22/09/2015 15,700 -0.20 ▼ -1.26 16,000 16,000 15,700 12,500 196,250,000
21/09/2015 15,900 -1.00 ▼ -5.92 16,000 16,000 15,900 2,000 31,800,000
18/09/2015 16,900 1.10 ▲ 6.96 15,000 16,900 15,000 499,560 8,442,564,000
17/09/2015 15,800 -0.10 ▼ -0.63 15,500 15,800 15,500 120 1,896,000
16/09/2015 15,900 0.60 ▲ 3.92 15,800 15,900 15,700 62,990 1,001,541,000
15/09/2015 15,300 0.90 ▲ 6.25 14,300 15,300 14,300 71,930 1,100,529,000
14/09/2015 14,400 -0.10 ▼ -0.69 14,500 14,600 14,000 7,010 100,944,000
11/09/2015 14,500 -0.50 ▼ -3.33 15,200 15,200 14,500 6,380 92,510,000
10/09/2015 15,000 -0.30 ▼ -1.96 14,400 15,300 14,400 7,130 106,950,000
09/09/2015 15,300 0.90 ▲ 6.25 14,500 15,300 14,400 16,670 255,051,000
08/09/2015 14,400 0.10 ▲ 0.70 14,200 14,400 14,000 12,650 182,160,000
07/09/2015 14,300 0.00 ■■ 0.00 14,400 14,400 14,000 3,180 45,474,000
04/09/2015 14,300 0.00 ■■ 0.00 14,200 14,300 14,200 12,530 179,179,000
03/09/2015 14,300 0.10 ▲ 0.70 14,500 14,500 13,500 13,360 191,048,000
01/09/2015 14,200 0.40 ▲ 2.90 13,800 14,200 13,000 49,640 704,888,000
31/08/2015 13,800 -0.70 ▼ -4.83 14,300 14,900 13,800 8,010 110,538,000
28/08/2015 14,500 0.00 ■■ 0.00 15,000 15,000 14,500 33,380 484,010,000
27/08/2015 14,500 0.10 ▲ 0.69 15,200 15,200 14,400 89,210 1,293,545,000
26/08/2015 14,400 0.30 ▲ 2.13 14,500 14,800 14,000 67,170 967,248,000
25/08/2015 14,100 -1.00 ▼ -6.62 14,600 15,100 14,100 229,820 3,240,462,000
24/08/2015 15,100 -1.00 ▼ -6.21 16,100 16,100 15,000 277,930 4,196,743,000
21/08/2015 16,100 -0.70 ▼ -4.17 16,500 16,500 15,800 320,820 5,165,202,000
20/08/2015 16,800 -0.30 ▼ -1.75 16,700 17,000 16,700 13,880 233,184,000
19/08/2015 17,100 0.30 ▲ 1.79 16,800 17,100 16,300 64,810 1,108,251,000
18/08/2015 16,800 -0.20 ▼ -1.18 16,600 17,000 16,500 71,830 1,206,744,000
17/08/2015 17,000 -1.00 ▼ -5.56 18,500 18,500 17,000 68,780 1,169,260,000
14/08/2015 18,000 0.10 ▲ 0.56 17,900 18,300 17,900 69,430 1,249,740,000
13/08/2015 17,900 -0.10 ▼ -0.56 18,000 18,100 17,600 300,600 5,380,740,000
12/08/2015 18,000 0.50 ▲ 2.86 17,300 18,100 17,300 192,090 3,457,620,000
11/08/2015 17,500 0.20 ▲ 1.16 17,600 17,800 17,300 269,820 4,721,850,000
10/08/2015 17,300 0.50 ▲ 2.98 16,800 17,500 16,800 207,130 3,583,349,000
07/08/2015 16,800 -0.10 ▼ -0.59 16,900 17,000 16,800 59,860 1,005,648,000
06/08/2015 16,900 -0.20 ▼ -1.17 17,100 17,500 16,800 146,070 2,468,583,000
05/08/2015 17,100 0.50 ▲ 3.01 16,600 17,100 16,600 89,150 1,524,465,000
04/08/2015 16,600 0.10 ▲ 0.61 16,500 16,600 16,500 56,550 938,730,000
03/08/2015 16,500 0.10 ▲ 0.61 16,300 16,600 16,300 171,110 2,823,315,000
31/07/2015 16,400 0.00 ■■ 0.00 16,200 16,600 16,200 148,210 2,430,644,000
30/07/2015 16,400 0.10 ▲ 0.61 16,100 16,400 16,100 53,830 882,812,000
29/07/2015 16,300 0.00 ■■ 0.00 15,900 16,400 15,900 52,960 863,248,000
28/07/2015 16,300 -0.20 ▼ -1.21 16,400 16,400 16,100 151,710 2,472,873,000
27/07/2015 16,500 -0.20 ▼ -1.20 16,700 16,700 16,500 47,090 776,985,000
24/07/2015 16,700 0.10 ▲ 0.60 16,600 16,700 16,400 172,190 2,875,573,000
23/07/2015 16,600 0.10 ▲ 0.61 16,500 16,800 16,500 62,500 1,037,500,000
22/07/2015 16,500 0.00 ■■ 0.00 16,400 16,900 16,400 222,030 3,663,495,000
21/07/2015 16,500 0.00 ■■ 0.00 16,400 16,600 16,300 94,390 1,557,435,000
20/07/2015 16,500 -0.10 ▼ -0.60 16,600 16,600 16,100 111,640 1,842,060,000
17/07/2015 16,600 0.50 ▲ 3.11 16,300 16,600 16,000 149,320 2,478,712,000
16/07/2015 16,100 -0.40 ▼ -2.42 15,800 16,300 15,800 153,320 2,468,452,000
15/07/2015 16,500 0.20 ▲ 1.23 16,300 16,500 15,900 244,120 4,027,980,000
14/07/2015 16,300 -0.40 ▼ -2.40 16,600 16,700 16,100 244,560 3,986,328,000
13/07/2015 16,700 0.70 ▲ 4.38 16,200 16,800 16,200 356,760 5,957,892,000
10/07/2015 16,000 -0.10 ▼ -0.62 16,100 16,600 15,000 320,140 5,122,240,000
09/07/2015 16,100 1.00 ▲ 6.62 15,100 16,100 15,000 675,730 10,879,253,000
08/07/2015 15,100 0.30 ▲ 2.03 14,800 15,100 14,600 534,080 8,064,608,000
07/07/2015 14,800 -0.10 ▼ -0.67 14,900 15,000 14,700 299,900 4,438,520,000
06/07/2015 14,900 0.20 ▲ 1.36 14,700 14,900 14,700 711,080 10,595,092,000
03/07/2015 14,700 0.20 ▲ 1.38 14,500 14,700 14,500 221,350 3,253,845,000
02/07/2015 14,500 0.10 ▲ 0.69 14,400 14,700 14,200 625,380 9,068,010,000
01/07/2015 14,400 -0.10 ▼ -0.69 14,500 14,600 14,400 238,800 3,438,720,000
30/06/2015 14,500 0.50 ▲ 3.57 14,000 14,500 14,000 383,100 5,554,950,000
29/06/2015 14,000 -0.50 ▼ -3.45 14,500 14,500 14,000 199,900 2,798,600,000
26/06/2015 14,500 0.50 ▲ 3.57 14,200 14,500 13,900 436,490 6,329,105,000
25/06/2015 14,000 -0.60 ▼ -4.11 14,600 14,700 14,000 140,290 1,964,060,000
24/06/2015 14,600 0.40 ▲ 2.82 14,300 14,600 14,300 320,760 4,683,096,000
23/06/2015 14,200 0.60 ▲ 4.41 13,600 14,200 13,600 352,880 5,010,896,000
22/06/2015 13,600 0.30 ▲ 2.26 13,200 13,700 13,200 1,056,860 14,373,296,000
19/06/2015 13,300 0.10 ▲ 0.76 13,500 13,500 13,200 389,970 5,186,601,000
18/06/2015 13,200 0.60 ▲ 4.76 12,800 13,200 12,800 322,430 4,256,076,000
17/06/2015 12,600 0.00 ■■ 0.00 12,600 13,000 12,600 372,290 4,690,854,000
16/06/2015 12,600 -0.10 ▼ -0.79 13,000 13,000 12,600 141,620 1,784,412,000
15/06/2015 12,700 -0.10 ▼ -0.78 12,800 13,000 12,700 123,860 1,573,022,000
12/06/2015 12,800 0.00 ■■ 0.00 13,100 13,100 12,700 134,770 1,725,056,000
11/06/2015 12,800 0.30 ▲ 2.40 12,400 13,200 12,400 401,060 5,133,568,000
10/06/2015 12,500 0.30 ▲ 2.46 12,300 12,600 12,300 199,670 2,495,875,000
09/06/2015 12,200 -0.30 ▼ -2.40 12,500 12,600 12,200 354,670 4,326,974,000
08/06/2015 12,500 0.20 ▲ 1.63 12,400 12,600 12,400 217,310 2,716,375,000
05/06/2015 12,300 0.00 ■■ 0.00 12,300 12,600 12,300 288,520 3,548,796,000
04/06/2015 12,300 0.20 ▲ 1.65 12,200 12,400 12,200 247,240 3,041,052,000
03/06/2015 12,100 0.20 ▲ 1.68 11,900 12,200 11,900 305,000 3,690,500,000
02/06/2015 11,900 -0.20 ▼ -1.65 12,000 12,100 11,800 441,040 5,248,376,000
01/06/2015 12,100 0.30 ▲ 2.54 11,900 12,200 11,900 239,430 2,897,103,000
29/05/2015 11,800 -0.40 ▼ -3.28 12,200 12,300 11,800 330,810 3,903,558,000
28/05/2015 12,200 0.00 ■■ 0.00 12,100 12,500 12,100 336,740 4,108,228,000
27/05/2015 12,200 0.10 ▲ 0.83 12,200 12,300 12,100 327,010 3,989,522,000
26/05/2015 12,100 0.10 ▲ 0.83 12,000 12,600 12,000 492,340 5,957,314,000
25/05/2015 12,000 0.10 ▲ 0.84 12,200 12,200 12,000 213,400 2,560,800,000
22/05/2015 11,900 -0.20 ▼ -1.65 12,100 12,100 11,900 304,670 3,625,573,000
21/05/2015 12,100 0.00 ■■ 0.00 12,400 12,500 12,000 227,360 2,751,056,000
20/05/2015 12,100 0.70 ▲ 6.14 11,500 12,100 11,500 816,570 9,880,497,000
19/05/2015 11,400 0.20 ▲ 1.79 11,400 11,700 11,300 372,550 4,247,070,000
18/05/2015 11,200 0.00 ■■ 0.00 11,200 11,400 11,000 694,790 7,781,648,000
15/05/2015 11,200 -0.20 ▼ -1.75 11,500 11,500 11,200 521,350 5,839,120,000
14/05/2015 11,400 0.10 ▲ 0.88 11,300 11,500 11,200 275,390 3,139,446,000
13/05/2015 11,300 0.30 ▲ 2.73 11,000 11,400 11,000 392,390 4,434,007,000
12/05/2015 11,000 -0.10 ▼ -0.90 11,100 11,300 10,900 341,000 3,751,000,000
11/05/2015 11,100 0.30 ▲ 2.78 10,800 11,400 10,800 489,680 5,435,448,000
08/05/2015 10,800 0.20 ▲ 1.89 10,800 11,000 10,700 265,420 2,866,536,000
07/05/2015 10,600 0.40 ▲ 3.92 10,200 10,900 10,200 511,330 5,420,098,000
06/05/2015 10,200 -0.70 ▼ -6.42 11,000 11,000 10,200 457,380 4,665,276,000
05/05/2015 10,900 0.00 ■■ 0.00 10,900 11,000 10,400 281,340 3,066,606,000
04/05/2015 10,900 -0.80 ▼ -6.84 11,700 11,800 10,900 528,900 5,765,010,000
27/04/2015 11,700 -0.10 ▼ -0.85 11,700 12,000 11,700 335,220 3,922,074,000
24/04/2015 11,800 -0.10 ▼ -0.84 11,900 12,000 11,800 157,460 1,858,028,000
23/04/2015 11,900 -0.20 ▼ -1.65 12,300 12,300 11,900 221,050 2,630,495,000
22/04/2015 12,100 -0.40 ▼ -3.20 12,200 12,400 11,900 503,250 6,089,325,000
21/04/2015 12,500 0.60 ▲ 5.04 11,800 12,700 11,800 269,570 3,369,625,000
20/04/2015 11,900 -0.40 ▼ -3.25 12,300 12,400 11,900 177,100 2,107,490,000
17/04/2015 12,300 -0.40 ▼ -3.15 12,700 12,800 12,300 301,440 3,707,712,000
16/04/2015 12,700 -0.10 ▼ -0.78 12,900 13,100 12,700 253,340 3,217,418,000
15/04/2015 12,800 -0.10 ▼ -0.78 12,900 13,000 12,700 105,130 1,345,664,000
14/04/2015 12,900 -0.30 ▼ -2.27 13,200 13,200 12,900 100,910 1,301,739,000
13/04/2015 13,200 -0.10 ▼ -0.75 13,400 13,500 13,200 112,290 1,482,228,000
10/04/2015 13,300 -0.20 ▼ -1.48 13,500 13,500 13,300 153,830 2,045,939,000
09/04/2015 13,500 0.10 ▲ 0.75 13,100 13,500 13,100 139,690 1,885,815,000
08/04/2015 13,400 0.00 ■■ 0.00 13,600 13,600 13,200 72,540 972,036,000
07/04/2015 13,400 0.30 ▲ 2.29 13,000 13,400 13,000 125,650 1,683,710,000
06/04/2015 13,100 0.00 ■■ 0.00 13,100 13,300 13,100 103,070 1,350,217,000
03/04/2015 13,100 0.00 ■■ 0.00 13,200 13,400 13,100 162,540 2,129,274,000
02/04/2015 13,100 0.40 ▲ 3.15 12,700 13,100 12,600 208,480 2,731,088,000
01/04/2015 12,700 -0.80 ▼ -5.93 13,400 13,400 12,600 178,160 2,262,632,000
31/03/2015 13,500 0.10 ▲ 0.75 13,300 13,600 13,300 81,290 1,097,415,000
30/03/2015 13,400 -0.30 ▼ -2.19 13,700 13,800 13,000 362,200 4,853,480,000
27/03/2015 13,700 -0.10 ▼ -0.72 13,800 13,800 13,500 95,430 1,307,391,000
26/03/2015 13,800 0.00 ■■ 0.00 13,700 14,000 13,700 128,180 1,768,884,000
25/03/2015 13,800 0.30 ▲ 2.22 13,800 13,900 13,600 243,490 3,360,162,000
24/03/2015 13,500 -0.50 ▼ -3.57 13,900 13,900 13,300 274,710 3,708,585,000
23/03/2015 14,000 -0.50 ▼ -3.45 14,600 14,700 14,000 192,630 2,696,820,000
20/03/2015 14,500 -0.20 ▼ -1.36 14,600 14,700 14,500 83,850 1,215,825,000
19/03/2015 14,700 0.50 ▲ 3.52 14,200 14,900 14,200 394,430 5,798,121,000
18/03/2015 14,200 -0.10 ▼ -0.70 14,300 14,300 13,800 299,540 4,253,468,000
17/03/2015 14,300 -0.20 ▼ -1.38 14,300 14,600 14,300 205,380 2,936,934,000
16/03/2015 14,500 -0.40 ▼ -2.68 14,900 14,900 14,200 100,740 1,460,730,000
13/03/2015 14,900 -0.30 ▼ -1.97 15,200 15,400 14,800 106,710 1,589,979,000
12/03/2015 15,200 0.00 ■■ 0.00 15,000 15,200 14,300 321,800 4,891,360,000
11/03/2015 15,200 -1.10 ▼ -6.75 16,400 16,400 15,200 914,420 13,899,184,000
10/03/2015 16,300 -0.50 ▼ -2.98 16,100 16,700 16,000 352,040 5,738,252,000
09/03/2015 16,800 0.00 ■■ 0.00 17,000 17,300 16,700 536,830 9,018,744,000
06/03/2015 16,800 0.30 ▲ 1.82 16,500 17,200 16,500 474,320 7,968,576,000
05/03/2015 16,500 0.80 ▲ 5.10 16,100 16,700 16,000 1,014,530 16,739,745,000
04/03/2015 15,700 1.00 ▲ 6.80 14,700 15,700 14,700 672,880 10,564,216,000
03/03/2015 14,700 -0.30 ▼ -2.00 15,500 15,500 14,700 414,040 6,086,388,000
02/03/2015 15,000 0.90 ▲ 6.38 14,700 15,000 14,500 932,770 13,991,550,000
27/02/2015 14,100 0.90 ▲ 6.82 13,200 14,100 13,200 609,570 8,594,937,000
26/02/2015 13,200 0.00 ■■ 0.00 13,100 13,300 13,000 130,040 1,716,528,000
25/02/2015 13,200 0.20 ▲ 1.54 13,100 13,300 12,900 263,320 3,475,824,000
24/02/2015 13,000 0.20 ▲ 1.56 12,800 13,000 12,200 129,980 1,689,740,000
13/02/2015 12,800 0.70 ▲ 5.79 12,100 12,900 12,100 420,120 5,377,536,000
12/02/2015 12,100 0.10 ▲ 0.83 12,000 12,100 11,800 129,590 1,568,039,000
11/02/2015 12,000 -0.10 ▼ -0.83 12,200 12,200 11,700 240,670 2,888,040,000
10/02/2015 12,100 -0.20 ▼ -1.63 12,400 12,500 12,100 170,650 2,064,865,000
09/02/2015 12,300 -0.20 ▼ -1.60 12,400 12,500 12,300 236,950 2,914,485,000
06/02/2015 12,500 -0.10 ▼ -0.79 12,600 12,600 12,300 179,430 2,242,875,000
05/02/2015 12,600 0.10 ▲ 0.80 12,500 12,700 12,500 89,590 1,128,834,000
04/02/2015 12,500 0.20 ▲ 1.63 12,300 12,600 12,300 143,370 1,792,125,000
03/02/2015 12,300 0.00 ■■ 0.00 12,300 12,500 12,300 90,060 1,107,738,000
02/02/2015 12,300 -0.50 ▼ -3.91 12,600 12,700 12,300 49,260 605,898,000
30/01/2015 12,800 -0.20 ▼ -1.54 12,800 12,900 12,700 146,480 1,874,944,000
29/01/2015 13,000 -0.10 ▼ -0.76 13,400 13,400 12,800 87,440 1,136,720,000
28/01/2015 13,100 0.60 ▲ 4.80 13,000 13,100 12,700 237,150 3,106,665,000
27/01/2015 12,500 -0.90 ▼ -6.72 13,500 13,500 12,500 325,960 4,074,500,000
26/01/2015 13,400 -0.40 ▼ -2.90 13,800 14,000 13,400 173,210 2,321,014,000
23/01/2015 13,800 0.60 ▲ 4.55 13,200 13,800 13,200 310,120 4,279,656,000
22/01/2015 13,200 0.60 ▲ 4.76 12,900 13,400 12,900 636,820 8,406,024,000
21/01/2015 12,600 0.20 ▲ 1.61 12,500 12,800 12,500 174,700 2,201,220,000
20/01/2015 12,400 -0.20 ▼ -1.59 12,500 12,700 12,400 224,560 2,784,544,000
19/01/2015 12,600 0.00 ■■ 0.00 12,500 12,700 12,400 125,190 1,577,394,000
16/01/2015 12,600 -0.40 ▼ -3.08 13,000 13,000 12,500 120,160 1,514,016,000
15/01/2015 13,000 0.80 ▲ 6.56 13,000 13,000 12,800 556,780 7,238,140,000
14/01/2015 14,400 0.30 ▲ 2.13 14,100 14,500 14,000 332,910 4,793,904,000
13/01/2015 14,100 -0.40 ▼ -2.76 14,100 14,500 14,000 298,620 4,210,542,000
12/01/2015 14,500 -1.00 ▼ -6.45 15,500 15,500 14,500 587,330 8,516,285,000
09/01/2015 15,500 -0.10 ▼ -0.64 15,500 15,700 15,300 200,070 3,101,085,000
08/01/2015 15,600 -0.50 ▼ -3.11 16,100 16,100 15,500 264,000 4,118,400,000
07/01/2015 16,100 -0.20 ▼ -1.23 16,300 16,300 15,900 383,330 6,171,613,000
06/01/2015 16,300 -0.10 ▼ -0.61 16,100 16,500 15,900 332,730 5,423,499,000
05/01/2015 16,400 0.40 ▲ 2.50 16,200 16,700 15,900 718,980 11,791,272,000
31/12/2014 16,000 0.20 ▲ 1.27 16,000 16,300 15,900 105,010 1,680,160,000
30/12/2014 15,800 0.30 ▲ 1.94 14,900 15,900 14,900 70,640 1,116,112,000
29/12/2014 15,500 -0.80 ▼ -4.91 16,200 16,200 15,200 396,090 6,139,395,000
26/12/2014 16,300 -0.10 ▼ -0.61 16,300 16,600 16,100 124,280 2,025,764,000
25/12/2014 16,400 -0.20 ▼ -1.20 16,600 16,600 16,400 133,290 2,185,956,000
24/12/2014 16,600 0.10 ▲ 0.61 16,800 17,100 16,600 188,700 3,132,420,000
23/12/2014 16,500 0.10 ▲ 0.61 16,300 16,600 16,300 247,120 4,077,480,000
22/12/2014 16,400 0.10 ▲ 0.61 16,300 16,600 16,000 153,410 2,515,924,000
19/12/2014 16,300 0.00 ■■ 0.00 16,300 16,400 16,000 660,380 10,764,194,000
18/12/2014 16,300 0.50 ▲ 3.16 16,300 16,300 15,900 153,060 2,494,878,000
17/12/2014 15,800 -0.60 ▼ -3.66 16,400 16,500 15,400 212,740 3,361,292,000
16/12/2014 16,400 0.00 ■■ 0.00 16,300 17,000 16,300 457,190 7,497,916,000
15/12/2014 16,400 0.00 ■■ 0.00 16,800 16,800 16,300 222,010 3,640,964,000
12/12/2014 16,400 0.10 ▲ 0.61 16,300 16,500 16,200 138,800 2,276,320,000
11/12/2014 16,300 0.00 ■■ 0.00 16,100 16,500 16,000 123,230 2,008,649,000
10/12/2014 16,300 0.30 ▲ 1.88 15,900 16,400 15,900 274,550 4,475,165,000
09/12/2014 16,000 -0.50 ▼ -3.03 16,300 16,400 15,600 783,710 12,539,360,000
08/12/2014 16,500 -0.20 ▼ -1.20 16,700 16,700 16,400 271,110 4,473,315,000
05/12/2014 16,700 -0.30 ▼ -1.76 16,900 17,000 16,500 315,480 5,268,516,000
04/12/2014 17,000 0.10 ▲ 0.59 17,200 17,300 16,900 248,370 4,222,290,000
03/12/2014 16,900 0.40 ▲ 2.42 16,400 17,300 16,400 614,430 10,383,867,000
02/12/2014 16,500 0.00 ■■ 0.00 16,500 16,600 16,300 440,980 7,276,170,000
01/12/2014 16,500 0.00 ■■ 0.00 16,500 16,800 16,500 152,870 2,522,355,000
28/11/2014 16,500 0.10 ▲ 0.61 16,400 16,700 16,300 160,090 2,641,485,000
27/11/2014 16,400 0.50 ▲ 3.14 16,200 16,700 15,900 551,700 9,047,880,000
26/11/2014 15,900 -0.20 ▼ -1.24 16,200 16,400 15,900 319,370 5,077,983,000
25/11/2014 16,100 0.00 ■■ 0.00 16,100 16,400 16,100 104,300 1,679,230,000
24/11/2014 16,100 -0.20 ▼ -1.23 16,300 16,300 15,900 255,370 4,111,457,000
21/11/2014 16,300 -0.10 ▼ -0.61 16,400 17,000 16,300 464,300 7,568,090,000
20/11/2014 16,400 0.10 ▲ 0.61 16,300 16,600 16,300 265,450 4,353,380,000
19/11/2014 16,300 -0.40 ▼ -2.40 16,600 16,800 16,300 363,970 5,932,711,000
18/11/2014 16,700 -0.40 ▼ -2.34 17,100 17,100 16,700 350,510 5,853,517,000
17/11/2014 17,100 -0.20 ▼ -1.16 17,200 17,200 16,900 222,360 3,802,356,000
14/11/2014 17,300 -0.10 ▼ -0.57 17,500 17,500 17,000 329,030 5,692,219,000
13/11/2014 17,400 0.40 ▲ 2.35 17,000 17,600 17,000 346,210 6,024,054,000
12/11/2014 17,000 -0.10 ▼ -0.58 17,100 17,300 17,000 211,360 3,593,120,000
11/11/2014 17,100 -0.10 ▼ -0.58 17,200 17,400 17,000 386,540 6,609,834,000
10/11/2014 17,200 -0.40 ▼ -2.27 17,600 17,600 17,200 282,530 4,859,516,000
07/11/2014 17,600 0.30 ▲ 1.73 17,400 17,600 17,200 246,700 4,341,920,000
06/11/2014 17,300 0.30 ▲ 1.76 17,500 17,900 17,300 693,220 11,992,706,000
05/11/2014 17,000 0.00 ■■ 0.00 17,000 17,400 16,600 430,870 7,324,790,000
04/11/2014 17,000 -0.70 ▼ -3.95 17,300 17,800 16,900 420,720 7,152,240,000
03/11/2014 17,700 1.10 ▲ 6.63 16,900 17,700 16,800 699,910 12,388,407,000
31/10/2014 16,600 0.90 ▲ 5.73 15,700 16,600 15,700 487,050 8,085,030,000
30/10/2014 15,700 -0.40 ▼ -2.48 16,100 16,100 15,700 350,820 5,507,874,000
29/10/2014 16,100 0.30 ▲ 1.90 15,800 16,300 15,800 219,980 3,541,678,000
28/10/2014 15,800 0.30 ▲ 1.94 15,500 15,900 15,500 276,380 4,366,804,000
27/10/2014 15,500 -0.70 ▼ -4.32 16,000 16,300 15,500 415,080 6,433,740,000
24/10/2014 16,200 -0.20 ▼ -1.22 16,300 16,500 16,000 345,750 5,601,150,000
23/10/2014 16,400 -0.20 ▼ -1.20 16,500 17,100 16,200 529,900 8,690,360,000
22/10/2014 16,600 0.10 ▲ 0.61 16,600 16,800 16,300 235,600 3,910,960,000
21/10/2014 16,500 0.40 ▲ 2.48 16,000 17,000 15,700 560,700 9,251,550,000
20/10/2014 16,100 -0.60 ▼ -3.59 16,700 16,700 16,100 380,050 6,118,805,000
17/10/2014 16,700 0.00 ■■ 0.00 16,300 16,900 15,900 612,420 10,227,414,000
16/10/2014 16,700 -1.20 ▼ -6.70 17,800 17,800 16,700 864,610 14,438,987,000
15/10/2014 17,900 -0.10 ▼ -0.56 17,900 17,900 17,400 417,010 7,464,479,000
14/10/2014 18,000 -0.90 ▼ -4.76 18,900 19,100 18,000 567,430 10,213,740,000
13/10/2014 18,900 0.50 ▲ 2.72 18,500 19,200 18,300 629,450 11,896,605,000
10/10/2014 18,400 0.70 ▲ 3.95 17,500 18,900 17,300 1,237,210 22,764,664,000
09/10/2014 17,700 -0.90 ▼ -4.84 18,600 19,000 17,700 1,120,140 19,826,478,000
08/10/2014 18,600 -0.50 ▼ -2.62 19,000 19,300 18,200 919,140 17,096,004,000
07/10/2014 19,100 -0.20 ▼ -1.04 19,500 19,700 19,000 489,750 9,354,225,000
06/10/2014 19,300 0.40 ▲ 2.12 19,400 19,800 19,000 442,720 8,544,496,000
03/10/2014 18,900 -0.30 ▼ -1.56 19,000 20,000 18,700 665,040 12,569,256,000
02/10/2014 19,200 0.30 ▲ 1.59 20,200 20,200 19,200 1,816,630 34,879,296,000
01/10/2014 18,900 1.20 ▲ 6.78 18,900 18,900 18,900 300,280 5,675,292,000
30/09/2014 17,700 1.10 ▲ 6.63 16,400 17,700 16,400 1,025,830 18,157,191,000
29/09/2014 16,600 -0.10 ▼ -0.60 16,500 16,900 16,500 394,710 6,552,186,000
26/09/2014 16,700 -0.30 ▼ -1.76 17,500 17,500 16,700 535,180 8,937,506,000
25/09/2014 17,000 1.10 ▲ 6.92 16,000 17,000 15,900 903,490 15,359,330,000
24/09/2014 15,900 0.00 ■■ 0.00 15,900 16,200 15,700 435,670 6,927,153,000
23/09/2014 15,900 0.00 ■■ 0.00 15,900 16,200 15,900 358,790 5,704,761,000
22/09/2014 15,900 0.10 ▲ 0.63 16,200 16,900 15,800 436,240 6,936,216,000
19/09/2014 15,800 0.00 ■■ 0.00 15,800 16,300 15,300 422,830 6,680,714,000
18/09/2014 15,800 -1.00 ▼ -5.95 16,800 16,900 15,700 707,620 11,180,396,000
17/09/2014 16,800 -0.30 ▼ -1.75 17,300 17,800 16,800 624,680 10,494,624,000
16/09/2014 17,100 1.10 ▲ 6.88 16,500 17,100 16,000 1,775,950 30,368,745,000
15/09/2014 16,000 0.30 ▲ 1.91 16,300 16,600 15,800 757,570 12,121,120,000
12/09/2014 15,700 0.40 ▲ 2.61 15,300 15,700 15,300 461,950 7,252,615,000
11/09/2014 15,300 0.60 ▲ 4.08 14,600 15,700 14,400 618,990 9,470,547,000
10/09/2014 14,700 0.00 ■■ 0.00 14,300 14,900 14,000 453,690 6,669,243,000
09/09/2014 14,700 -1.10 ▼ -6.96 15,800 15,800 14,700 1,029,090 15,127,623,000
08/09/2014 15,800 0.30 ▲ 1.94 15,500 16,500 15,500 905,210 14,302,318,000
05/09/2014 15,500 -0.10 ▼ -0.64 15,400 15,500 15,100 494,820 7,669,710,000
04/09/2014 15,600 0.30 ▲ 1.96 15,500 16,000 15,000 752,200 11,734,320,000
03/09/2014 15,300 1.00 ▲ 6.99 15,300 15,300 15,300 288,040 4,407,012,000
29/08/2014 14,300 0.90 ▲ 6.72 14,000 14,300 14,000 1,081,740 15,468,882,000
28/08/2014 13,400 0.80 ▲ 6.35 12,800 13,400 12,600 767,150 10,279,810,000
27/08/2014 12,600 0.10 ▲ 0.80 12,400 12,900 12,400 377,010 4,750,326,000
26/08/2014 12,500 -0.40 ▼ -3.10 12,800 12,900 12,500 281,620 3,520,250,000
25/08/2014 12,900 0.00 ■■ 0.00 13,000 13,100 12,800 427,530 5,515,137,000
22/08/2014 12,900 0.30 ▲ 2.38 12,700 13,200 12,700 584,920 7,545,468,000
21/08/2014 12,600 0.00 ■■ 0.00 12,600 13,000 12,600 494,640 6,232,464,000
20/08/2014 12,600 0.70 ▲ 5.88 11,900 12,700 11,900 725,090 9,136,134,000
19/08/2014 11,900 0.00 ■■ 0.00 11,800 12,300 11,800 189,530 2,255,407,000
18/08/2014 11,900 -0.40 ▼ -3.25 12,300 12,300 11,900 176,970 2,105,943,000
15/08/2014 12,300 -0.10 ▼ -0.81 12,300 12,400 12,100 289,140 3,556,422,000
14/08/2014 12,400 0.00 ■■ 0.00 12,400 12,500 12,300 119,290 1,479,196,000
13/08/2014 12,400 0.00 ■■ 0.00 12,400 12,500 12,300 114,960 1,425,504,000
12/08/2014 12,400 0.50 ▲ 4.20 11,900 12,500 11,900 770,420 9,553,208,000
11/08/2014 11,900 -0.30 ▼ -2.46 12,000 12,400 11,900 108,170 1,287,223,000
08/08/2014 12,200 -0.30 ▼ -2.40 12,900 12,900 12,200 124,370 1,517,314,000
07/08/2014 12,500 0.50 ▲ 4.17 12,300 12,600 12,300 416,820 5,210,250,000
06/08/2014 12,000 0.70 ▲ 6.19 11,400 12,000 11,300 573,420 6,881,040,000
05/08/2014 11,300 0.20 ▲ 1.80 11,200 11,400 11,100 104,110 1,176,443,000
04/08/2014 11,100 0.00 ■■ 0.00 11,000 11,100 10,900 70,300 780,330,000
01/08/2014 11,100 -0.40 ▼ -3.48 11,000 11,400 10,900 16,640 184,704,000
31/07/2014 11,500 0.50 ▲ 4.55 10,800 11,500 10,800 87,320 1,004,180,000
30/07/2014 11,000 -0.30 ▼ -2.65 10,800 11,100 10,600 184,420 2,028,620,000
29/07/2014 11,300 0.20 ▲ 1.80 11,300 11,300 11,000 39,450 445,785,000
28/07/2014 11,100 -0.80 ▼ -6.72 11,700 11,800 11,100 248,300 2,756,130,000
25/07/2014 11,900 0.00 ■■ 0.00 12,100 12,500 11,900 721,600 8,587,040,000
24/07/2014 11,900 0.00 ■■ 0.00 11,700 11,900 11,700 42,440 505,036,000
23/07/2014 11,900 -0.10 ▼ -0.83 12,000 12,000 11,700 97,840 1,164,296,000
22/07/2014 12,000 -0.10 ▼ -0.83 12,100 12,100 11,900 73,510 882,120,000
21/07/2014 12,100 0.00 ■■ 0.00 12,100 12,200 11,800 191,540 2,317,634,000
18/07/2014 12,100 0.20 ▲ 1.68 11,800 12,400 11,800 345,540 4,181,034,000
17/07/2014 11,900 0.00 ■■ 0.00 11,900 12,000 11,800 76,810 914,039,000
16/07/2014 11,900 0.20 ▲ 1.71 11,800 12,400 11,800 389,260 4,632,194,000
15/07/2014 11,700 0.00 ■■ 0.00 11,600 11,900 11,600 57,640 674,388,000
14/07/2014 11,700 -0.20 ▼ -1.68 11,900 11,900 11,600 10,960 128,232,000
11/07/2014 11,900 0.30 ▲ 2.59 11,600 11,900 11,400 94,430 1,123,717,000
10/07/2014 11,600 -0.30 ▼ -2.52 11,700 11,900 11,600 73,960 857,936,000
09/07/2014 11,900 -0.10 ▼ -0.83 11,800 12,100 11,700 67,860 807,534,000
08/07/2014 12,000 0.20 ▲ 1.69 11,900 12,000 11,600 61,140 733,680,000
07/07/2014 11,800 -0.50 ▼ -4.07 12,100 12,300 11,800 116,090 1,369,862,000
04/07/2014 12,300 0.00 ■■ 0.00 12,600 12,600 12,000 130,980 1,611,054,000
03/07/2014 12,300 -0.20 ▼ -1.60 12,800 12,900 12,100 106,860 1,314,378,000
02/07/2014 12,500 0.70 ▲ 5.93 11,900 12,500 11,800 236,710 2,958,875,000
01/07/2014 11,800 0.20 ▲ 1.72 11,500 11,900 11,500 113,740 1,342,132,000
30/06/2014 11,600 -0.30 ▼ -2.52 12,000 12,000 11,600 102,270 1,186,332,000
27/06/2014 11,900 0.10 ▲ 0.85 11,800 11,900 11,800 53,110 632,009,000
26/06/2014 11,800 0.10 ▲ 0.85 11,700 11,800 11,400 89,740 1,058,932,000
25/06/2014 11,700 0.00 ■■ 0.00 11,400 11,800 11,200 153,620 1,797,354,000
24/06/2014 11,700 0.20 ▲ 1.74 11,100 11,700 11,100 140,380 1,642,446,000
23/06/2014 11,500 -0.80 ▼ -6.50 11,800 12,200 11,500 463,230 5,327,145,000
20/06/2014 12,300 -0.20 ▼ -1.60 12,500 12,700 12,000 200,620 2,467,626,000
19/06/2014 12,500 -0.30 ▼ -2.34 12,200 12,600 12,000 232,210 2,902,625,000
18/06/2014 12,800 -0.10 ▼ -0.78 12,700 13,000 12,700 299,720 3,836,416,000
17/06/2014 12,900 -0.30 ▼ -2.27 13,000 13,500 12,800 695,090 8,966,661,000
16/06/2014 13,200 0.30 ▲ 2.33 13,400 13,500 12,900 296,190 3,909,708,000
13/06/2014 12,900 0.80 ▲ 6.61 12,100 12,900 12,100 431,710 5,569,059,000
12/06/2014 12,100 0.20 ▲ 1.68 12,200 12,300 11,900 211,690 2,561,449,000
11/06/2014 11,900 0.60 ▲ 5.31 11,400 12,000 11,300 437,260 5,203,394,000
10/06/2014 11,300 -0.20 ▼ -1.74 11,500 12,000 11,300 386,190 4,363,947,000
09/06/2014 11,500 0.00 ■■ 0.00 11,600 11,600 11,000 99,710 1,146,665,000
06/06/2014 11,500 0.60 ▲ 5.50 10,700 11,500 10,700 333,020 3,829,730,000
05/06/2014 10,900 0.20 ▲ 1.87 10,500 10,900 10,500 121,300 1,322,170,000
04/06/2014 10,700 -0.10 ▼ -0.93 10,900 10,900 10,500 174,280 1,864,796,000
03/06/2014 10,800 0.10 ▲ 0.93 10,900 10,900 10,600 78,190 844,452,000
02/06/2014 10,700 -0.20 ▼ -1.83 10,700 10,900 10,400 185,280 1,982,496,000
30/05/2014 10,900 0.30 ▲ 2.83 10,600 11,000 10,400 324,430 3,536,287,000
29/05/2014 10,600 -0.20 ▼ -1.85 10,600 11,200 10,300 196,610 2,084,066,000
28/05/2014 10,800 -0.10 ▼ -0.92 11,200 11,400 10,800 172,730 1,865,484,000
27/05/2014 10,900 0.70 ▲ 6.86 9,800 10,900 9,800 499,380 5,443,242,000
26/05/2014 10,200 0.00 ■■ 0.00 10,000 10,300 9,800 115,820 1,181,364,000
23/05/2014 10,200 0.00 ■■ 0.00 10,200 10,500 9,900 60,490 616,998,000
22/05/2014 10,200 -0.60 ▼ -5.56 10,700 10,700 10,100 178,280 1,818,456,000
21/05/2014 10,800 0.10 ▲ 0.93 10,500 10,800 10,500 407,540 4,401,432,000
20/05/2014 10,700 0.00 ■■ 0.00 10,500 10,800 10,200 274,240 2,934,368,000
19/05/2014 10,700 0.20 ▲ 1.90 10,500 10,900 10,000 276,820 2,961,974,000
16/05/2014 10,500 0.50 ▲ 5.00 10,000 10,500 9,800 188,800 1,982,400,000
15/05/2014 10,000 0.40 ▲ 4.17 9,100 10,200 9,000 488,340 4,883,400,000
14/05/2014 9,600 0.60 ▲ 6.67 8,400 9,600 8,400 476,490 4,574,304,000
13/05/2014 9,000 -0.60 ▼ -6.25 9,000 9,400 9,000 436,510 3,928,590,000
12/05/2014 9,600 -0.70 ▼ -6.80 9,900 9,900 9,600 171,150 1,643,040,000
09/05/2014 10,300 -0.40 ▼ -3.74 10,000 10,500 10,000 823,310 8,480,093,000
08/05/2014 10,700 -0.70 ▼ -6.14 10,800 10,800 10,700 154,040 1,648,228,000
07/05/2014 11,400 -0.50 ▼ -4.20 11,700 11,900 11,300 91,310 1,040,934,000
06/05/2014 11,900 -0.40 ▼ -3.25 12,300 12,300 11,500 157,530 1,874,607,000
05/05/2014 12,300 0.00 ■■ 0.00 12,300 12,500 11,800 500,000 6,150,000,000
29/04/2014 12,300 0.40 ▲ 3.36 11,900 12,400 11,900 593,520 7,300,296,000
28/04/2014 11,900 0.30 ▲ 2.59 11,500 12,200 11,500 483,070 5,748,533,000
25/04/2014 11,600 0.00 ■■ 0.00 11,600 11,700 11,500 171,840 1,993,344,000
24/04/2014 11,600 0.50 ▲ 4.50 11,100 11,600 10,900 504,140 5,848,024,000
23/04/2014 11,100 0.00 ■■ 0.00 10,700 11,500 10,600 581,840 6,458,424,000
22/04/2014 11,100 -0.20 ▼ -1.77 11,200 11,300 10,600 235,160 2,610,276,000
21/04/2014 11,300 -0.30 ▼ -2.59 11,700 11,700 11,100 223,200 2,522,160,000
18/04/2014 11,600 0.00 ■■ 0.00 11,900 12,200 11,400 823,690 9,554,804,000
17/04/2014 11,600 0.70 ▲ 6.42 11,000 11,600 11,000 412,980 4,790,568,000
16/04/2014 10,900 -0.40 ▼ -3.54 11,300 11,300 10,600 307,340 3,350,006,000
15/04/2014 11,300 -0.40 ▼ -3.42 11,600 11,600 11,300 171,160 1,934,108,000
14/04/2014 11,700 -0.40 ▼ -3.31 12,100 12,100 11,600 278,350 3,256,695,000
11/04/2014 12,100 0.50 ▲ 4.31 11,500 12,100 11,200 387,090 4,683,789,000
10/04/2014 11,600 0.10 ▲ 0.87 11,500 11,700 11,300 400,570 4,646,612,000
08/04/2014 11,500 0.40 ▲ 3.60 11,100 11,700 11,100 463,390 5,328,985,000
07/04/2014 11,100 -0.30 ▼ -2.63 11,200 11,400 11,100 191,670 2,127,537,000
04/04/2014 11,400 0.00 ■■ 0.00 11,200 11,400 10,800 342,950 3,909,630,000
03/04/2014 11,400 0.10 ▲ 0.88 11,300 11,500 11,100 235,340 2,682,876,000
02/04/2014 11,300 -0.40 ▼ -3.42 11,700 11,700 10,900 840,430 9,496,859,000
01/04/2014 11,700 -0.50 ▼ -4.10 12,200 12,300 11,400 673,260 7,877,142,000
31/03/2014 12,200 0.30 ▲ 2.52 12,500 12,500 11,800 433,810 5,292,482,000
28/03/2014 11,900 0.70 ▲ 6.25 11,800 11,900 11,300 951,410 11,321,779,000
27/03/2014 11,200 0.70 ▲ 6.67 10,400 11,200 10,300 764,920 8,567,104,000
26/03/2014 10,500 -0.70 ▼ -6.25 11,900 11,900 10,500 1,080,120 11,341,260,000
25/03/2014 11,200 0.70 ▲ 6.67 11,200 11,200 10,700 432,300 4,841,760,000
24/03/2014 10,500 0.60 ▲ 6.06 10,400 10,500 10,400 64,340 675,570,000
21/03/2014 9,900 0.60 ▲ 6.45 9,300 9,900 9,300 564,140 5,584,986,000
20/03/2014 9,300 0.00 ■■ 0.00 9,500 9,500 9,200 390,730 3,633,789,000
19/03/2014 9,300 0.00 ■■ 0.00 9,100 9,500 9,100 662,140 6,157,902,000
18/03/2014 9,300 0.00 ■■ 0.00 9,600 9,700 9,100 711,450 6,616,485,000
17/03/2014 9,300 0.60 ▲ 6.90 9,300 9,300 9,200 269,160 2,503,188,000
14/03/2014 8,700 0.50 ▲ 6.10 8,500 8,700 8,400 353,260 3,073,362,000
13/03/2014 8,200 0.50 ▲ 6.49 8,200 8,200 7,800 1,821,500 14,936,300,000
12/03/2014 7,700 0.50 ▲ 6.94 7,300 7,700 7,300 377,970 2,910,369,000
11/03/2014 7,200 -0.20 ▼ -2.70 7,200 7,300 6,900 242,150 1,743,480,000
10/03/2014 7,400 0.10 ▲ 1.37 7,300 7,400 7,100 140,310 1,038,294,000
07/03/2014 7,300 0.20 ▲ 2.82 7,000 7,400 7,000 173,030 1,263,119,000
06/03/2014 7,100 -0.10 ▼ -1.39 7,600 7,600 7,000 266,580 1,892,718,000
05/03/2014 7,200 0.40 ▲ 5.88 6,800 7,200 6,800 173,490 1,249,128,000
04/03/2014 6,800 -0.30 ▼ -4.23 6,800 7,000 6,700 261,860 1,780,648,000
03/03/2014 7,100 -0.30 ▼ -4.05 7,800 7,800 7,000 346,690 2,461,499,000
28/02/2014 7,400 -0.10 ▼ -1.33 7,500 7,500 7,100 174,430 1,290,782,000
27/02/2014 7,500 0.40 ▲ 5.63 7,500 7,500 7,100 628,660 4,714,950,000
26/02/2014 7,100 0.40 ▲ 5.97 7,100 7,100 7,100 297,100 2,109,410,000
25/02/2014 6,700 0.40 ▲ 6.35 6,700 6,700 6,700 100,670 674,489,000
24/02/2014 6,300 0.40 ▲ 6.78 6,300 6,300 6,300 57,580 362,754,000
21/02/2014 5,900 0.30 ▲ 5.36 5,900 5,900 5,900 65,910 388,869,000
20/02/2014 5,600 -0.40 ▼ -6.67 6,000 6,200 5,600 319,970 1,791,832,000
19/02/2014 6,000 0.30 ▲ 5.26 6,000 6,000 5,900 603,440 3,620,640,000
18/02/2014 5,700 0.30 ▲ 5.56 5,700 5,700 5,700 151,150 861,555,000
17/02/2014 5,400 0.30 ▲ 5.88 5,400 5,400 5,400 19,550 105,570,000
14/02/2014 5,100 0.30 ▲ 6.25 5,100 5,100 5,100 47,160 240,516,000
13/02/2014 4,800 0.30 ▲ 6.67 4,700 4,800 4,500 53,120 254,976,000
12/02/2014 4,500 -0.10 ▼ -2.17 4,500 4,700 4,500 11,410 51,345,000
11/02/2014 4,600 0.10 ▲ 2.22 4,700 4,800 4,500 17,050 78,430,000
10/02/2014 4,500 0.00 ■■ 0.00 4,600 4,600 4,400 11,600 52,200,000
07/02/2014 4,500 0.00 ■■ 0.00 4,600 4,600 4,500 6,370 28,665,000
06/02/2014 4,500 0.20 ▲ 4.65 4,400 4,500 4,300 25,030 112,635,000
27/01/2014 4,300 0.00 ■■ 0.00 4,300 4,300 4,300 6,510 27,993,000
24/01/2014 4,300 0.00 ■■ 0.00 4,200 4,300 4,100 12,140 52,202,000
23/01/2014 4,300 0.00 ■■ 0.00 4,300 4,300 4,200 710 3,053,000
22/01/2014 4,300 0.00 ■■ 0.00 4,300 4,500 4,200 7,470 32,121,000
21/01/2014 4,300 -0.20 ▼ -4.44 4,300 4,300 4,300 8,690 37,367,000
20/01/2014 4,500 -0.10 ▼ -2.17 4,600 4,600 4,300 15,330 68,985,000
17/01/2014 4,600 0.00 ■■ 0.00 4,600 4,600 4,600 30 138,000
16/01/2014 4,600 0.30 ▲ 6.98 4,600 4,600 4,600 1,420 6,532,000
15/01/2014 4,300 0.00 ■■ 0.00 4,300 4,300 4,300 1,820 7,826,000
14/01/2014 4,300 0.00 ■■ 0.00 4,300 4,300 4,300 3,290 14,147,000
13/01/2014 4,300 0.00 ■■ 0.00 4,300 4,300 4,300 180 774,000
10/01/2014 4,300 0.00 ■■ 0.00 4,300 4,300 4,300 730 3,139,000
09/01/2014 4,300 0.20 ▲ 4.88 4,300 4,300 4,300 9,210 39,603,000
08/01/2014 4,100 0.00 ■■ 0.00 4,100 4,100 4,100 16,060 65,846,000
07/01/2014 4,100 0.00 ■■ 0.00 4,100 4,100 4,100 980 4,018,000
06/01/2014 4,100 0.00 ■■ 0.00 4,100 4,100 4,100 1,030 4,223,000
03/01/2014 4,100 0.10 ▲ 2.50 4,100 4,100 4,100 40 164,000
02/01/2014 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 1,720 6,880,000
31/12/2013 4,000 0.20 ▲ 5.26 4,000 4,000 4,000 550 2,200,000
30/12/2013 3,800 -0.20 ▼ -5.00 3,800 3,800 3,800 11,500 43,700,000
27/12/2013 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 0 0
26/12/2013 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 0 0
25/12/2013 4,000 -0.10 ▼ -2.44 4,000 4,000 4,000 1,530 6,120,000
24/12/2013 4,100 0.10 ▲ 2.50 4,100 4,100 4,100 30 123,000
23/12/2013 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 8,850 35,400,000
20/12/2013 4,000 -0.10 ▼ -2.44 4,000 4,000 4,000 1,000 4,000,000
19/12/2013 4,100 -0.20 ▼ -4.65 4,100 4,100 4,100 1,590 6,519,000
18/12/2013 4,300 0.20 ▲ 4.88 4,300 4,300 4,300 30 129,000
17/12/2013 4,100 0.10 ▲ 2.50 4,100 4,100 4,100 1,350 5,535,000
16/12/2013 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 3,430 13,720,000
13/12/2013 4,000 0.20 ▲ 5.26 4,000 4,000 4,000 630 2,520,000
12/12/2013 3,800 -0.10 ▼ -2.56 3,800 3,800 3,800 48,670 184,946,000
11/12/2013 3,900 0.00 ■■ 0.00 3,900 3,900 3,900 23,770 92,703,000
10/12/2013 3,900 -0.20 ▼ -4.88 3,900 3,900 3,900 9,330 36,387,000
09/12/2013 4,100 -0.30 ▼ -6.82 4,100 4,100 4,100 6,300 25,830,000
06/12/2013 4,400 0.00 ■■ 0.00 4,400 4,400 4,400 4,720 20,768,000
05/12/2013 4,400 -0.30 ▼ -6.38 4,400 4,400 4,400 1,150 5,060,000
04/12/2013 4,700 0.00 ■■ 0.00 4,700 4,700 4,700 3,010 14,147,000
03/12/2013 4,700 0.00 ■■ 0.00 4,700 4,700 4,700 1,500 7,050,000
02/12/2013 4,700 0.10 ▲ 2.17 4,700 4,700 4,700 1,020 4,794,000
29/11/2013 4,600 -0.30 ▼ -6.12 4,600 4,600 4,600 12,220 56,212,000
28/11/2013 4,900 0.00 ■■ 0.00 4,900 4,900 4,900 16,600 81,340,000
27/11/2013 4,900 0.30 ▲ 6.52 4,900 4,900 4,900 16,010 78,449,000
26/11/2013 4,600 0.20 ▲ 4.55 4,600 4,600 4,600 11,880 54,648,000
25/11/2013 4,400 0.20 ▲ 4.76 4,400 4,400 4,400 12,740 56,056,000
22/11/2013 4,200 0.20 ▲ 5.00 4,200 4,200 4,200 25,000 105,000,000
21/11/2013 4,000 0.20 ▲ 5.26 4,000 4,000 4,000 39,670 158,680,000
20/11/2013 3,800 0.20 ▲ 5.56 3,800 3,800 3,800 2,860 10,868,000
19/11/2013 3,600 0.00 ■■ 0.00 3,600 3,600 3,600 10,800 38,880,000
18/11/2013 3,600 -0.10 ▼ -2.70 3,600 3,600 3,600 21,400 77,040,000
15/11/2013 3,700 -0.10 ▼ -2.63 3,700 3,700 3,700 6,000 22,200,000
14/11/2013 3,800 -0.20 ▼ -5.00 3,800 3,800 3,800 2,700 10,260,000
13/11/2013 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 1,010 4,040,000
12/11/2013 4,000 0.10 ▲ 2.56 4,000 4,000 4,000 220 880,000
11/11/2013 3,900 0.20 ▲ 5.41 3,900 3,900 3,900 2,410 9,399,000
08/11/2013 3,700 0.00 ■■ 0.00 3,700 3,700 3,700 6,310 23,347,000
07/11/2013 3,700 0.00 ■■ 0.00 3,700 3,700 3,700 1,340 4,958,000
06/11/2013 3,700 0.00 ■■ 0.00 3,700 3,700 3,700 1,400 5,180,000
05/11/2013 3,700 0.20 ▲ 5.71 3,700 3,700 3,700 1,020 3,774,000
04/11/2013 3,500 -0.20 ▼ -5.41 3,500 3,500 3,500 1,560 5,460,000
01/11/2013 3,700 0.00 ■■ 0.00 3,700 3,700 3,700 15,010 55,537,000
31/10/2013 3,700 0.00 ■■ 0.00 3,700 3,700 3,700 4,200 15,540,000
30/10/2013 3,700 0.00 ■■ 0.00 3,700 3,700 3,700 1,940 7,178,000
29/10/2013 3,700 0.00 ■■ 0.00 3,700 3,700 3,700 7,010 25,937,000
28/10/2013 3,700 0.20 ▲ 5.71 3,700 3,700 3,700 40 148,000
25/10/2013 3,500 -0.20 ▼ -5.41 3,500 3,500 3,500 6,940 24,290,000
24/10/2013 3,700 0.20 ▲ 5.71 3,700 3,700 3,700 1,000 3,700,000
23/10/2013 3,500 -0.20 ▼ -5.41 3,500 3,500 3,500 3,640 12,740,000
22/10/2013 3,700 -0.20 ▼ -5.13 3,700 3,700 3,700 6,200 22,940,000
21/10/2013 3,900 0.00 ■■ 0.00 3,900 3,900 3,900 270 1,053,000
18/10/2013 3,900 -0.20 ▼ -4.88 3,900 3,900 3,900 1,870 7,293,000
17/10/2013 4,100 0.00 ■■ 0.00 4,100 4,100 4,100 20 82,000
16/10/2013 4,100 0.00 ■■ 0.00 4,100 4,100 4,100 0 0
15/10/2013 4,100 0.00 ■■ 0.00 4,100 4,100 4,100 200 820,000
14/10/2013 4,100 0.20 ▲ 5.13 4,100 4,100 4,100 20 82,000
11/10/2013 3,900 0.00 ■■ 0.00 3,900 3,900 3,900 10 39,000
10/10/2013 3,900 0.00 ■■ 0.00 3,900 3,900 3,900 3,710 14,469,000
09/10/2013 3,900 -0.20 ▼ -4.88 3,900 3,900 3,900 310 1,209,000
08/10/2013 4,100 0.00 ■■ 0.00 4,100 4,100 4,100 2,200 9,020,000
07/10/2013 4,100 0.00 ■■ 0.00 4,100 4,100 4,100 10 41,000
04/10/2013 4,100 0.00 ■■ 0.00 4,100 4,100 4,100 20 82,000
03/10/2013 4,100 0.10 ▲ 2.50 4,100 4,100 4,100 30 123,000
02/10/2013 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 1,700 6,800,000
01/10/2013 4,000 -0.20 ▼ -4.76 4,000 4,000 4,000 1,720 6,880,000
30/09/2013 4,200 0.20 ▲ 5.00 4,200 4,200 4,200 10 42,000
27/09/2013 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 4,000 16,000,000
26/09/2013 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 5,330 21,320,000
25/09/2013 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 6,450 25,800,000
24/09/2013 4,000 0.10 ▲ 2.56 4,000 4,000 4,000 7,000 28,000,000
23/09/2013 3,900 0.10 ▲ 2.63 3,900 3,900 3,900 5,500 21,450,000
20/09/2013 3,800 0.00 ■■ 0.00 3,800 3,800 3,800 5,200 19,760,000
19/09/2013 3,800 0.00 ■■ 0.00 3,800 3,800 3,800 270 1,026,000
18/09/2013 3,800 0.00 ■■ 0.00 3,800 3,800 3,800 0 0
17/09/2013 3,800 0.10 ▲ 2.70 3,800 3,800 3,800 10,340 39,292,000
16/09/2013 3,700 0.20 ▲ 5.71 3,700 3,700 3,700 1,110 4,107,000
13/09/2013 3,500 0.00 ■■ 0.00 3,500 3,500 3,500 1,000 3,500,000
12/09/2013 3,500 -0.10 ▼ -2.78 3,500 3,500 3,500 3,000 10,500,000
11/09/2013 3,600 -0.20 ▼ -5.26 3,600 3,600 3,600 9,720 34,992,000
10/09/2013 3,800 0.00 ■■ 0.00 3,800 3,800 3,800 10 38,000
09/09/2013 3,800 -0.20 ▼ -5.00 3,800 3,800 3,800 4,270 16,226,000
06/09/2013 4,000 0.20 ▲ 5.26 4,000 4,000 4,000 25,500 102,000,000
05/09/2013 3,800 -0.20 ▼ -5.00 3,800 3,800 3,800 7,110 27,018,000
04/09/2013 4,000 -0.20 ▼ -4.76 4,000 4,000 4,000 2,410 9,640,000
03/09/2013 4,200 0.00 ■■ 0.00 4,200 4,200 4,200 11,130 46,746,000
30/08/2013 4,200 0.20 ▲ 5.00 4,200 4,200 4,200 20,020 84,084,000
29/08/2013 4,000 0.20 ▲ 5.26 4,000 4,000 4,000 3,480 13,920,000
28/08/2013 3,800 0.10 ▲ 2.70 3,800 3,800 3,800 12,120 46,056,000
27/08/2013 3,700 0.20 ▲ 5.71 3,700 3,700 3,700 10 37,000
26/08/2013 3,500 0.00 ■■ 0.00 3,500 3,500 3,500 58,190 203,665,000
23/08/2013 3,500 0.00 ■■ 0.00 3,500 3,500 3,500 20,270 70,945,000
22/08/2013 3,500 0.10 ▲ 2.94 3,500 3,500 3,500 106,000 371,000,000
21/08/2013 3,400 0.20 ▲ 6.25 3,400 3,400 3,400 7,740 26,316,000
20/08/2013 3,200 0.10 ▲ 3.23 3,200 3,200 3,200 1,060 3,392,000
19/08/2013 3,100 0.10 ▲ 3.33 3,100 3,100 3,100 10 31,000
16/08/2013 3,000 -0.20 ▼ -6.25 3,000 3,000 3,000 190 570,000
15/08/2013 3,200 0.10 ▲ 3.23 3,200 3,200 3,200 7,000 22,400,000
14/08/2013 3,100 -0.20 ▼ -6.06 3,100 3,100 3,100 60 186,000
13/08/2013 3,300 0.20 ▲ 6.45 3,300 3,300 3,300 10 33,000
12/08/2013 3,100 0.10 ▲ 3.33 3,100 3,100 3,100 10 31,000
09/08/2013 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 530 1,590,000
08/08/2013 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 1,660 4,980,000
07/08/2013 3,000 -0.10 ▼ -3.23 3,000 3,000 3,000 1,150 3,450,000
06/08/2013 3,100 -0.10 ▼ -3.12 3,100 3,100 3,100 7,220 22,382,000
05/08/2013 3,200 -0.20 ▼ -5.88 3,200 3,200 3,200 500 1,600,000
02/08/2013 3,400 0.20 ▲ 6.25 3,400 3,400 3,400 10 34,000
01/08/2013 3,200 0.20 ▲ 6.67 3,200 3,200 3,200 3,010 9,632,000
31/07/2013 3,000 -0.20 ▼ -6.25 3,000 3,000 3,000 920 2,760,000
30/07/2013 3,200 0.00 ■■ 0.00 3,200 3,200 3,200 1,430 4,576,000
29/07/2013 3,200 -0.10 ▼ -3.03 3,200 3,200 3,200 440 1,408,000
26/07/2013 3,300 0.10 ▲ 3.12 3,300 3,300 3,300 10 33,000
25/07/2013 3,200 0.00 ■■ 0.00 3,200 3,200 3,200 0 0
24/07/2013 3,200 0.00 ■■ 0.00 3,200 3,200 3,200 60 192,000
23/07/2013 3,200 0.00 ■■ 0.00 3,200 3,200 3,200 0 0
22/07/2013 3,200 0.10 ▲ 3.23 3,200 3,200 3,200 8,100 25,920,000
19/07/2013 3,100 0.00 ■■ 0.00 3,100 3,100 3,100 710 2,201,000
18/07/2013 3,100 0.10 ▲ 3.33 3,100 3,100 3,100 1,080 3,348,000
17/07/2013 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 7,000 21,000,000
16/07/2013 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 4,000 12,000,000
15/07/2013 3,000 0.10 ▲ 3.45 3,000 3,000 3,000 6,000 18,000,000
12/07/2013 2,900 0.00 ■■ 0.00 2,900 2,900 2,900 10 29,000
11/07/2013 2,900 0.00 ■■ 0.00 2,900 2,900 2,900 15,110 43,819,000
10/07/2013 2,900 0.00 ■■ 0.00 2,900 2,900 2,900 5,000 14,500,000
09/07/2013 2,900 -0.10 ▼ -3.33 2,900 2,900 2,900 100 290,000
08/07/2013 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 0 0
05/07/2013 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 0 0
04/07/2013 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 20 60,000
03/07/2013 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 0 0
02/07/2013 3,000 -0.10 ▼ -3.23 3,000 3,000 3,000 7,050 21,150,000
01/07/2013 3,100 0.20 ▲ 6.90 3,100 3,100 3,100 7,630 23,653,000
28/06/2013 2,900 0.00 ■■ 0.00 2,900 2,900 2,900 70 203,000
27/06/2013 2,900 0.00 ■■ 0.00 2,900 2,900 2,900 4,500 13,050,000
26/06/2013 2,900 0.00 ■■ 0.00 2,900 2,900 2,900 0 0
25/06/2013 2,900 -0.10 ▼ -3.33 2,900 2,900 2,900 10,010 29,029,000
24/06/2013 3,000 -0.10 ▼ -3.23 3,000 3,000 3,000 30 90,000
21/06/2013 3,100 0.10 ▲ 3.33 3,100 3,100 3,100 5,000 15,500,000
20/06/2013 3,000 -0.10 ▼ -3.23 3,000 3,000 3,000 2,000 6,000,000
19/06/2013 3,100 0.00 ■■ 0.00 3,100 3,100 3,100 50 155,000
18/06/2013 3,100 0.20 ▲ 6.90 3,100 3,100 3,100 10,360 32,116,000
17/06/2013 2,900 0.00 ■■ 0.00 2,900 2,900 2,900 5,000 14,500,000
14/06/2013 2,900 0.10 ▲ 3.57 2,900 2,900 2,900 17,130 49,677,000
13/06/2013 2,800 0.10 ▲ 3.70 2,800 2,800 2,800 1,070 2,996,000
12/06/2013 2,700 0.00 ■■ 0.00 2,700 2,700 2,700 8,520 23,004,000
11/06/2013 2,700 -0.10 ▼ -3.57 2,700 2,700 2,700 5,110 13,797,000
10/06/2013 2,800 0.00 ■■ 0.00 2,800 2,800 2,800 1,000 2,800,000
07/06/2013 2,800 -0.20 ▼ -6.67 2,800 2,800 2,800 13,020 36,456,000
06/06/2013 3,000 0.10 ▲ 3.45 3,000 3,000 3,000 10,000 30,000,000
05/06/2013 2,900 0.00 ■■ 0.00 2,900 2,900 2,900 4,100 11,890,000
04/06/2013 2,900 0.10 ▲ 3.57 2,900 2,900 2,900 33,100 95,990,000
03/06/2013 2,800 0.00 ■■ 0.00 2,800 2,800 2,800 200 560,000
31/05/2013 2,800 0.10 ▲ 3.70 2,800 2,800 2,800 9,630 26,964,000
30/05/2013 2,700 -0.10 ▼ -3.57 2,700 2,700 2,700 7,740 20,898,000
29/05/2013 2,800 0.10 ▲ 3.70 2,800 2,800 2,800 13,580 38,024,000
28/05/2013 2,700 0.10 ▲ 3.85 2,700 2,700 2,700 15,340 41,418,000
27/05/2013 2,600 0.00 ■■ 0.00 2,600 2,600 2,600 17,490 45,474,000
24/05/2013 2,600 0.10 ▲ 4.00 2,600 2,600 2,600 10,030 26,078,000
23/05/2013 2,500 -0.10 ▼ -3.85 2,500 2,500 2,500 130 325,000
22/05/2013 2,600 0.00 ■■ 0.00 2,600 2,600 2,600 0 0
21/05/2013 2,600 -0.10 ▼ -3.70 2,600 2,600 2,600 11,610 30,186,000
20/05/2013 2,700 -0.10 ▼ -3.57 2,700 2,700 2,700 10 27,000
17/05/2013 2,800 0.00 ■■ 0.00 2,800 2,800 2,800 0 0
16/05/2013 2,800 0.10 ▲ 3.70 2,800 2,800 2,800 40 112,000
15/05/2013 2,700 0.10 ▲ 3.85 2,700 2,700 2,700 5,810 15,687,000
14/05/2013 2,600 -0.10 ▼ -3.70 2,600 2,600 2,600 11,530 29,978,000
13/05/2013 2,700 -0.10 ▼ -3.57 2,700 2,700 2,700 410 1,107,000
10/05/2013 2,800 0.10 ▲ 3.70 2,800 2,800 2,800 10 28,000
09/05/2013 2,700 0.00 ■■ 0.00 2,700 2,700 2,700 60 162,000
08/05/2013 2,700 0.10 ▲ 3.85 2,700 2,700 2,700 150 405,000
07/05/2013 2,600 0.00 ■■ 0.00 2,600 2,600 2,600 1,750 4,550,000
06/05/2013 2,600 0.10 ▲ 4.00 2,600 2,600 2,600 5,190 13,494,000
03/05/2013 2,500 0.00 ■■ 0.00 2,500 2,500 2,500 100 250,000
02/05/2013 2,500 -0.10 ▼ -3.85 2,500 2,500 2,500 80 200,000
26/04/2013 2,600 0.00 ■■ 0.00 2,600 2,600 2,600 180 468,000
25/04/2013 2,600 -0.10 ▼ -3.70 2,600 2,600 2,600 990 2,574,000
24/04/2013 2,700 0.10 ▲ 3.85 2,700 2,700 2,700 500 1,350,000
23/04/2013 2,600 -0.10 ▼ -3.70 2,600 2,600 2,600 1,530 3,978,000
22/04/2013 2,700 0.10 ▲ 3.85 2,700 2,700 2,700 6,500 17,550,000
18/04/2013 2,600 -0.10 ▼ -3.70 2,600 2,600 2,600 10,350 26,910,000
17/04/2013 2,700 0.10 ▲ 3.85 2,700 2,700 2,700 4,000 10,800,000
16/04/2013 2,600 0.00 ■■ 0.00 2,600 2,600 2,600 5,270 13,702,000
15/04/2013 2,600 0.10 ▲ 4.00 2,600 2,600 2,600 9,030 23,478,000
12/04/2013 2,500 0.10 ▲ 4.17 2,500 2,500 2,500 1,130 2,825,000
11/04/2013 2,400 -0.10 ▼ -4.00 2,400 2,400 2,400 31,360 75,264,000
10/04/2013 2,500 0.00 ■■ 0.00 2,500 2,500 2,500 300 750,000
09/04/2013 2,500 0.10 ▲ 4.17 2,500 2,500 2,500 11,980 29,950,000
08/04/2013 2,400 -0.10 ▼ -4.00 2,400 2,400 2,400 410 984,000
05/04/2013 2,500 0.00 ■■ 0.00 2,500 2,500 2,500 1,500 3,750,000
04/04/2013 2,500 0.00 ■■ 0.00 2,500 2,500 2,500 20,010 50,025,000
03/04/2013 2,500 0.10 ▲ 4.17 2,500 2,500 2,500 4,230 10,575,000
02/04/2013 2,400 -0.10 ▼ -4.00 2,400 2,400 2,400 7,920 19,008,000
01/04/2013 2,500 0.00 ■■ 0.00 2,500 2,500 2,500 0 0
29/03/2013 2,500 -0.10 ▼ -3.85 2,500 2,500 2,500 4,300 10,750,000
28/03/2013 2,600 0.00 ■■ 0.00 2,600 2,600 2,600 10 26,000
27/03/2013 2,600 0.00 ■■ 0.00 2,600 2,600 2,600 280 728,000
26/03/2013 2,600 -0.10 ▼ -3.70 2,600 2,600 2,600 920 2,392,000
25/03/2013 2,700 0.10 ▲ 3.85 2,700 2,700 2,700 5,000 13,500,000
22/03/2013 2,600 -0.10 ▼ -3.70 2,600 2,600 2,600 20 52,000
21/03/2013 2,700 0.10 ▲ 3.85 2,700 2,700 2,700 20 54,000
20/03/2013 2,600 -0.10 ▼ -3.70 2,600 2,600 2,600 120 312,000
19/03/2013 2,700 0.00 ■■ 0.00 2,700 2,700 2,700 10,000 27,000,000
18/03/2013 2,700 0.00 ■■ 0.00 2,700 2,700 2,700 7,000 18,900,000
15/03/2013 2,700 0.10 ▲ 3.85 2,700 2,700 2,700 30 81,000
14/03/2013 2,600 0.10 ▲ 4.00 2,600 2,600 2,600 1,480 3,848,000
13/03/2013 2,500 0.10 ▲ 4.17 2,500 2,500 2,500 120 300,000
12/03/2013 2,400 -0.10 ▼ -4.00 2,400 2,400 2,400 1,300 3,120,000
11/03/2013 2,500 0.00 ■■ 0.00 2,500 2,500 2,500 90 225,000
08/03/2013 2,500 0.10 ▲ 4.17 2,500 2,500 2,500 1,350 3,375,000
07/03/2013 2,400 -0.10 ▼ -4.00 2,400 2,400 2,400 310 744,000
06/03/2013 2,500 0.00 ■■ 0.00 2,500 2,500 2,500 0 0
05/03/2013 2,500 0.10 ▲ 4.17 2,500 2,500 2,500 84,700 211,750,000
04/03/2013 2,400 -0.10 ▼ -4.00 2,400 2,400 2,400 790 1,896,000
01/03/2013 2,500 0.10 ▲ 4.17 2,500 2,500 2,500 5,000 12,500,000
28/02/2013 2,400 -0.10 ▼ -4.00 2,400 2,400 2,400 11,500 27,600,000
27/02/2013 2,500 0.10 ▲ 4.17 2,500 2,500 2,500 28,820 72,050,000
26/02/2013 2,400 -0.10 ▼ -4.00 2,400 2,400 2,400 4,080 9,792,000
25/02/2013 2,500 -0.10 ▼ -3.85 2,500 2,500 2,500 7,370 18,425,000
22/02/2013 2,600 0.00 ■■ 0.00 2,600 2,600 2,600 5,350 13,910,000
21/02/2013 2,600 -0.10 ▼ -3.70 2,600 2,600 2,600 1,000 2,600,000
20/02/2013 2,700 0.00 ■■ 0.00 2,700 2,700 2,700 2,020 5,454,000
19/02/2013 2,700 0.00 ■■ 0.00 2,700 2,700 2,700 2,630 7,101,000
18/02/2013 2,700 0.00 ■■ 0.00 2,700 2,700 2,700 7,730 20,871,000
08/02/2013 2,700 -0.10 ▼ -3.57 2,700 2,700 2,700 11,100 29,970,000
07/02/2013 2,800 0.10 ▲ 3.70 2,800 2,800 2,800 500 1,400,000
06/02/2013 2,700 -0.20 ▼ -6.90 2,700 2,700 2,700 18,010 48,627,000
05/02/2013 2,900 -0.20 ▼ -6.45 2,900 2,900 2,900 7,370 21,373,000
04/02/2013 3,100 0.20 ▲ 6.90 3,100 3,100 3,100 400 1,240,000
01/02/2013 2,900 0.10 ▲ 3.57 2,900 2,900 2,900 350 1,015,000
31/01/2013 2,800 0.00 ■■ 0.00 2,800 2,800 2,800 50 140,000
30/01/2013 2,800 0.10 ▲ 3.70 2,800 2,800 2,800 8,080 22,624,000
29/01/2013 2,700 -0.20 ▼ -6.90 2,700 2,700 2,700 3,860 10,422,000
28/01/2013 2,900 0.00 ■■ 0.00 2,900 2,900 2,900 1,000 2,900,000
25/01/2013 2,900 0.10 ▲ 3.57 2,900 2,900 2,900 3,040 8,816,000
24/01/2013 2,800 0.10 ▲ 3.70 2,800 2,800 2,800 3,500 9,800,000
23/01/2013 2,700 -0.20 ▼ -6.90 2,700 2,700 2,700 5,900 15,930,000
22/01/2013 2,900 -0.20 ▼ -6.45 2,900 2,900 2,900 2,010 5,829,000
21/01/2013 3,100 0.20 ▲ 6.90 3,100 3,100 3,100 6,870 21,297,000
18/01/2013 2,900 0.00 ■■ 0.00 2,900 2,900 2,900 140 406,000
17/01/2013 2,900 0.10 ▲ 3.57 2,900 2,900 2,900 30 87,000
16/01/2013 2,800 0.10 ▲ 3.70 2,800 2,800 2,800 2,500 7,000,000
15/01/2013 2,700 0.10 ▲ 3.85 2,700 2,700 2,700 120 324,000
14/01/2013 2,600 -0.10 ▼ -3.70 2,600 2,600 2,600 200 520,000
11/01/2013 2,700 0.00 ■■ 0.00 2,700 2,700 2,700 0 0
10/01/2013 2,700 -0.10 ▼ -3.57 2,700 2,700 2,700 19,750 53,325,000
09/01/2013 2,800 0.10 ▲ 3.70 2,800 2,800 2,800 7,660 21,448,000
08/01/2013 2,700 0.00 ■■ 0.00 2,700 2,700 2,700 1,370 3,699,000
07/01/2013 2,700 0.10 ▲ 3.85 2,700 2,700 2,700 240 648,000
04/01/2013 2,600 -0.10 ▼ -3.70 2,600 2,600 2,600 3,370 8,762,000
03/01/2013 2,700 0.00 ■■ 0.00 2,700 2,700 2,700 7,830 21,141,000
02/01/2013 2,700 -0.10 ▼ -3.57 2,700 2,700 2,700 780 2,106,000
28/12/2012 2,800 0.10 ▲ 3.70 2,800 2,800 2,800 3,310 9,268,000
27/12/2012 2,700 0.10 ▲ 3.85 2,700 2,700 2,700 6,300 17,010,000
26/12/2012 2,600 0.10 ▲ 4.00 2,600 2,600 2,600 5,060 13,156,000
25/12/2012 2,500 0.00 ■■ 0.00 2,500 2,500 2,500 4,540 11,350,000
24/12/2012 2,500 0.00 ■■ 0.00 2,500 2,500 2,500 1,000 2,500,000
21/12/2012 2,500 0.10 ▲ 4.17 2,500 2,500 2,500 50 125,000
20/12/2012 2,400 0.00 ■■ 0.00 2,400 2,400 2,400 3,550 8,520,000
19/12/2012 2,400 -0.10 ▼ -4.00 2,400 2,400 2,400 29,400 70,560,000
18/12/2012 2,500 0.00 ■■ 0.00 2,500 2,500 2,500 10 25,000
17/12/2012 2,500 0.10 ▲ 4.17 2,500 2,500 2,500 10 25,000
14/12/2012 2,400 0.10 ▲ 4.35 2,400 2,400 2,400 1,290 3,096,000
13/12/2012 2,300 -0.10 ▼ -4.17 2,300 2,300 2,300 7,000 16,100,000
12/12/2012 2,400 0.10 ▲ 4.35 2,400 2,400 2,400 5,000 12,000,000
11/12/2012 2,300 -0.10 ▼ -4.17 2,300 2,300 2,300 6,000 13,800,000
10/12/2012 2,400 0.10 ▲ 4.35 2,400 2,400 2,400 10 24,000
07/12/2012 2,300 -0.10 ▼ -4.17 2,300 2,300 2,300 13,530 31,119,000
06/12/2012 2,400 0.00 ■■ 0.00 2,400 2,400 2,400 1,000 2,400,000
05/12/2012 2,400 0.00 ■■ 0.00 2,400 2,400 2,400 5,810 13,944,000
04/12/2012 2,400 0.00 ■■ 0.00 2,400 2,400 2,400 2,860 6,864,000
03/12/2012 2,400 -0.10 ▼ -4.00 2,400 2,400 2,400 9,040 21,696,000
30/11/2012 2,500 0.00 ■■ 0.00 2,500 2,500 2,500 2,940 7,350,000
29/11/2012 2,500 -0.10 ▼ -3.85 2,500 2,500 2,500 9,690 24,225,000
28/11/2012 2,600 -0.10 ▼ -3.70 2,600 2,600 2,600 400 1,040,000
27/11/2012 2,700 -0.10 ▼ -3.57 2,700 2,700 2,700 6,650 17,955,000
26/11/2012 2,800 0.10 ▲ 3.70 2,800 2,800 2,800 26,300 73,640,000
23/11/2012 2,700 0.10 ▲ 3.85 2,700 2,700 2,700 21,220 57,294,000
22/11/2012 2,600 0.10 ▲ 4.00 2,600 2,600 2,600 10 26,000
21/11/2012 2,500 0.00 ■■ 0.00 2,500 2,500 2,500 0 0
20/11/2012 2,500 0.10 ▲ 4.17 2,500 2,500 2,500 260 650,000
19/11/2012 2,400 0.10 ▲ 4.35 2,400 2,400 2,400 250 600,000
16/11/2012 2,300 0.10 ▲ 4.55 2,300 2,300 2,300 10 23,000
15/11/2012 2,200 -0.10 ▼ -4.35 2,200 2,200 2,200 14,400 31,680,000
14/11/2012 2,300 -0.10 ▼ -4.17 2,300 2,300 2,300 19,860 45,678,000
13/11/2012 2,400 -0.10 ▼ -4.00 2,400 2,400 2,400 7,010 16,824,000
12/11/2012 2,500 0.00 ■■ 0.00 2,500 2,500 2,500 40 100,000
09/11/2012 2,500 0.00 ■■ 0.00 2,500 2,500 2,500 5,060 12,650,000
08/11/2012 2,500 0.00 ■■ 0.00 2,500 2,500 2,500 60 150,000
07/11/2012 2,500 0.00 ■■ 0.00 2,500 2,500 2,500 20 50,000
06/11/2012 2,500 0.00 ■■ 0.00 2,500 2,500 2,500 150 375,000
05/11/2012 2,500 0.00 ■■ 0.00 2,500 2,500 2,500 10 25,000
02/11/2012 2,500 -0.10 ▼ -3.85 2,500 2,500 2,500 200 500,000
01/11/2012 2,600 -0.10 ▼ -3.70 2,600 2,600 2,600 200 520,000
31/10/2012 2,700 0.00 ■■ 0.00 2,700 2,700 2,700 0 0
30/10/2012 2,700 -0.10 ▼ -3.57 2,700 2,700 2,700 110 297,000
29/10/2012 2,800 0.00 ■■ 0.00 2,800 2,800 2,800 0 0
26/10/2012 2,800 0.10 ▲ 3.70 2,800 2,800 2,800 10 28,000
25/10/2012 2,700 -0.10 ▼ -3.57 2,700 2,700 2,700 230 621,000
24/10/2012 2,800 0.00 ■■ 0.00 2,800 2,800 2,800 40 112,000
23/10/2012 2,800 0.00 ■■ 0.00 2,800 2,800 2,800 50 140,000
22/10/2012 2,800 0.10 ▲ 3.70 2,800 2,800 2,800 310 868,000
19/10/2012 2,700 0.10 ▲ 3.85 2,700 2,700 2,700 40 108,000
18/10/2012 2,600 -0.10 ▼ -3.70 2,600 2,600 2,600 10,220 26,572,000
17/10/2012 2,700 0.10 ▲ 3.85 2,700 2,700 2,700 60 162,000
16/10/2012 2,600 0.10 ▲ 4.00 2,600 2,600 2,600 10 26,000
15/10/2012 2,500 0.10 ▲ 4.17 2,500 2,500 2,500 10 25,000
12/10/2012 2,400 0.00 ■■ 0.00 2,400 2,400 2,400 0 0
11/10/2012 2,400 -0.10 ▼ -4.00 2,400 2,400 2,400 600 1,440,000
10/10/2012 2,500 0.00 ■■ 0.00 2,500 2,500 2,500 450 1,125,000
09/10/2012 2,500 0.10 ▲ 4.17 2,500 2,500 2,500 20 50,000
08/10/2012 2,400 0.00 ■■ 0.00 2,400 2,400 2,400 10 24,000
05/10/2012 2,400 -0.10 ▼ -4.00 2,400 2,400 2,400 11,000 26,400,000
04/10/2012 2,500 0.00 ■■ 0.00 2,500 2,500 2,500 320 800,000
03/10/2012 2,500 -0.10 ▼ -3.85 2,500 2,500 2,500 40 100,000
02/10/2012 2,600 -0.10 ▼ -3.70 2,600 2,600 2,600 10 26,000
01/10/2012 2,700 -0.10 ▼ -3.57 2,700 2,700 2,700 10 27,000
28/09/2012 2,800 0.00 ■■ 0.00 2,800 2,800 2,800 10 28,000
27/09/2012 2,800 0.00 ■■ 0.00 2,800 2,800 2,800 0 0
26/09/2012 2,800 0.00 ■■ 0.00 2,800 2,800 2,800 0 0
25/09/2012 2,800 0.10 ▲ 3.70 2,800 2,800 2,800 23,000 64,400,000
24/09/2012 2,700 0.00 ■■ 0.00 2,700 2,700 2,700 15,000 40,500,000
21/09/2012 2,700 0.00 ■■ 0.00 2,700 2,700 2,700 7,990 21,573,000
20/09/2012 2,700 0.00 ■■ 0.00 2,700 2,700 2,700 0 0
19/09/2012 2,700 0.00 ■■ 0.00 2,700 2,700 2,700 15,000 40,500,000
18/09/2012 2,700 0.00 ■■ 0.00 2,700 2,700 2,700 15,040 40,608,000
17/09/2012 2,700 0.00 ■■ 0.00 2,700 2,700 2,700 10,010 27,027,000
14/09/2012 2,700 0.10 ▲ 3.85 2,700 2,700 2,700 3,100 8,370,000
13/09/2012 2,600 -0.10 ▼ -3.70 2,600 2,600 2,600 30 78,000
12/09/2012 2,700 -0.10 ▼ -3.57 2,700 2,700 2,700 4,000 10,800,000
11/09/2012 2,800 0.10 ▲ 3.70 2,800 2,800 2,800 90 252,000
10/09/2012 2,700 0.10 ▲ 3.85 2,700 2,700 2,700 20 54,000
07/09/2012 2,600 0.00 ■■ 0.00 2,600 2,600 2,600 2,000 5,200,000
06/09/2012 2,600 -0.10 ▼ -3.70 2,600 2,600 2,600 100 260,000
05/09/2012 2,700 0.00 ■■ 0.00 2,700 2,700 2,700 0 0
04/09/2012 2,700 0.10 ▲ 3.85 2,700 2,700 2,700 4,110 11,097,000
31/08/2012 2,600 0.00 ■■ 0.00 2,600 2,600 2,600 1,750 4,550,000
30/08/2012 2,600 -0.10 ▼ -3.70 2,600 2,600 2,600 11,600 30,160,000
29/08/2012 2,700 -0.10 ▼ -3.57 2,700 2,700 2,700 39,010 105,327,000
28/08/2012 2,800 -0.10 ▼ -3.45 2,800 2,800 2,800 250 700,000
27/08/2012 2,900 -0.10 ▼ -3.33 2,900 2,900 2,900 1,000 2,900,000
24/08/2012 3,000 0.10 ▲ 3.45 3,000 3,000 3,000 310,020 930,060,000
23/08/2012 2,900 -0.10 ▼ -3.33 2,900 2,900 2,900 15,010 43,529,000
22/08/2012 3,000 -0.10 ▼ -3.23 3,000 3,000 3,000 36,000 108,000,000
21/08/2012 3,100 -0.10 ▼ -3.12 3,100 3,100 3,100 30 93,000
20/08/2012 3,200 0.10 ▲ 3.23 3,200 3,200 3,200 1,020 3,264,000
17/08/2012 3,100 0.10 ▲ 3.33 3,100 3,100 3,100 22,010 68,231,000
16/08/2012 3,000 -0.10 ▼ -3.23 3,000 3,000 3,000 49,230 147,690,000
15/08/2012 3,100 0.10 ▲ 3.33 3,100 3,100 3,100 1,000 3,100,000
14/08/2012 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 6,300 18,900,000
13/08/2012 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 39,000 117,000,000
10/08/2012 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 5,440 16,320,000
09/08/2012 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 23,270 69,810,000
08/08/2012 3,000 -0.10 ▼ -3.23 3,000 3,000 3,000 80,500 241,500,000
07/08/2012 3,100 -0.10 ▼ -3.12 3,100 3,100 3,100 5,000 15,500,000
06/08/2012 3,200 0.10 ▲ 3.23 3,200 3,200 3,200 19,950 63,840,000
03/08/2012 3,100 0.10 ▲ 3.33 3,100 3,100 3,100 13,100 40,610,000
02/08/2012 3,000 0.10 ▲ 3.45 3,000 3,000 3,000 15,050 45,150,000
01/08/2012 2,900 0.10 ▲ 3.57 2,900 2,900 2,900 20,560 59,624,000
31/07/2012 2,800 0.10 ▲ 3.70 2,800 2,800 2,800 20,160 56,448,000
30/07/2012 2,700 0.00 ■■ 0.00 2,700 2,700 2,700 19,040 51,408,000
27/07/2012 2,700 0.10 ▲ 3.85 2,700 2,700 2,700 9,100 24,570,000
26/07/2012 2,600 0.10 ▲ 4.00 2,600 2,600 2,600 3,050 7,930,000
25/07/2012 2,500 0.10 ▲ 4.17 2,500 2,500 2,500 11,100 27,750,000
24/07/2012 2,400 -0.10 ▼ -4.00 2,400 2,400 2,400 700 1,680,000
23/07/2012 2,500 0.00 ■■ 0.00 2,500 2,500 2,500 11,760 29,400,000
20/07/2012 2,500 0.00 ■■ 0.00 2,500 2,500 2,500 10,040 25,100,000
19/07/2012 2,500 0.00 ■■ 0.00 2,500 2,500 2,500 1,370 3,425,000
18/07/2012 2,500 -0.10 ▼ -3.85 2,500 2,500 2,500 6,560 16,400,000
17/07/2012 2,600 0.10 ▲ 4.00 2,600 2,600 2,600 5,000 13,000,000
16/07/2012 2,500 -0.10 ▼ -3.85 2,500 2,500 2,500 2,500 6,250,000
13/07/2012 2,600 0.10 ▲ 4.00 2,600 2,600 2,600 26,950 70,070,000
12/07/2012 2,500 -0.10 ▼ -3.85 2,500 2,500 2,500 10,070 25,175,000
11/07/2012 2,600 0.10 ▲ 4.00 2,600 2,600 2,600 3,020 7,852,000
10/07/2012 2,500 0.00 ■■ 0.00 2,500 2,500 2,500 10,000 25,000,000
09/07/2012 2,500 0.10 ▲ 4.17 2,500 2,500 2,500 4,100 10,250,000
06/07/2012 2,400 0.10 ▲ 4.35 2,400 2,400 2,400 1,300 3,120,000
05/07/2012 2,300 0.10 ▲ 4.55 2,300 2,300 2,300 5,010 11,523,000
04/07/2012 2,200 -0.10 ▼ -4.35 2,200 2,200 2,200 60 132,000
03/07/2012 2,300 -0.10 ▼ -4.17 2,300 2,300 2,300 12,560 28,888,000
02/07/2012 2,400 -0.10 ▼ -4.00 2,400 2,400 2,400 2,000 4,800,000
29/06/2012 2,500 -0.10 ▼ -3.85 2,500 2,500 2,500 3,010 7,525,000
28/06/2012 2,600 0.10 ▲ 4.00 2,600 2,600 2,600 3,010 7,826,000
27/06/2012 2,500 0.10 ▲ 4.17 2,500 2,500 2,500 50 125,000
26/06/2012 2,400 0.00 ■■ 0.00 2,400 2,400 2,400 2,620 6,288,000
25/06/2012 2,400 -0.10 ▼ -4.00 2,400 2,400 2,400 2,230 5,352,000
22/06/2012 2,500 0.00 ■■ 0.00 2,500 2,500 2,500 3,020 7,550,000
21/06/2012 2,500 0.00 ■■ 0.00 2,500 2,500 2,500 2,500 6,250,000
20/06/2012 2,500 0.00 ■■ 0.00 2,500 2,500 2,500 32,280 80,700,000
19/06/2012 2,500 -0.10 ▼ -3.85 2,500 2,500 2,500 4,610 11,525,000
18/06/2012 2,600 -0.10 ▼ -3.70 2,600 2,600 2,600 270 702,000
15/06/2012 2,700 0.10 ▲ 3.85 2,700 2,700 2,700 2,010 5,427,000
14/06/2012 2,600 0.10 ▲ 4.00 2,600 2,600 2,600 800 2,080,000
13/06/2012 2,500 -0.10 ▼ -3.85 2,500 2,500 2,500 1,130 2,825,000
12/06/2012 2,600 0.00 ■■ 0.00 2,600 2,600 2,600 1,150 2,990,000
11/06/2012 2,600 -0.10 ▼ -3.70 2,600 2,600 2,600 1,500 3,900,000
08/06/2012 2,700 0.10 ▲ 3.85 2,700 2,700 2,700 9,000 24,300,000
07/06/2012 2,600 0.10 ▲ 4.00 2,600 2,600 2,600 2,660 6,916,000
06/06/2012 2,500 0.00 ■■ 0.00 2,500 2,500 2,500 300 750,000
05/06/2012 2,500 0.10 ▲ 4.17 2,500 2,500 2,500 22,250 55,625,000
04/06/2012 2,400 -0.10 ▼ -4.00 2,400 2,400 2,400 2,300 5,520,000
01/06/2012 2,500 0.00 ■■ 0.00 2,500 2,500 2,500 90,080 225,200,000
31/05/2012 2,500 -0.10 ▼ -3.85 2,500 2,500 2,500 25,770 64,425,000
30/05/2012 2,600 -0.10 ▼ -3.70 2,600 2,600 2,600 28,050 72,930,000
29/05/2012 2,700 -0.10 ▼ -3.57 2,700 2,700 2,700 7,000 18,900,000
28/05/2012 2,800 0.00 ■■ 0.00 2,800 2,800 2,800 2,100 5,880,000
25/05/2012 2,800 0.10 ▲ 3.70 2,800 2,800 2,800 13,040 36,512,000
24/05/2012 2,700 -0.10 ▼ -3.57 2,700 2,700 2,700 20,000 54,000,000
23/05/2012 2,800 -0.10 ▼ -3.45 2,800 2,800 2,800 15,140 42,392,000
22/05/2012 2,900 0.10 ▲ 3.57 2,900 2,900 2,900 42,910 124,439,000
21/05/2012 2,800 0.10 ▲ 3.70 2,800 2,800 2,800 20,170 56,476,000
18/05/2012 2,700 -0.10 ▼ -3.57 2,700 2,700 2,700 31,060 83,862,000
17/05/2012 2,800 0.10 ▲ 3.70 2,800 2,800 2,800 6,100 17,080,000
16/05/2012 2,700 0.00 ■■ 0.00 2,700 2,700 2,700 1,100 2,970,000
15/05/2012 2,700 -0.10 ▼ -3.57 2,700 2,700 2,700 21,250 57,375,000
14/05/2012 2,800 -0.10 ▼ -3.45 2,800 2,800 2,800 10,030 28,084,000
11/05/2012 2,900 -0.10 ▼ -3.33 2,900 2,900 2,900 22,300 64,670,000
10/05/2012 3,000 -0.10 ▼ -3.23 3,000 3,000 3,000 38,540 115,620,000
09/05/2012 3,100 0.10 ▲ 3.33 3,100 3,100 3,100 6,110 18,941,000
08/05/2012 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 57,690 173,070,000
07/05/2012 3,000 0.10 ▲ 3.45 3,000 3,000 3,000 68,780 206,340,000
04/05/2012 2,900 -0.10 ▼ -3.33 2,900 2,900 2,900 201,220 583,538,000
03/05/2012 3,000 0.10 ▲ 3.45 3,000 3,000 3,000 2,110 6,330,000
02/05/2012 2,900 0.10 ▲ 3.57 2,900 2,900 2,900 6,820 19,778,000
27/04/2012 2,800 0.00 ■■ 0.00 2,800 2,800 2,800 3,620 10,136,000
26/04/2012 2,800 -0.10 ▼ -3.45 2,800 2,800 2,800 2,510 7,028,000
25/04/2012 2,900 0.10 ▲ 3.57 2,900 2,900 2,900 2,310 6,699,000
24/04/2012 2,800 0.10 ▲ 3.70 2,800 2,800 2,800 5,110 14,308,000
23/04/2012 2,700 -0.10 ▼ -3.57 2,700 2,700 2,700 17,800 48,060,000
20/04/2012 2,800 0.00 ■■ 0.00 2,800 2,800 2,800 0 0
19/04/2012 2,800 0.00 ■■ 0.00 2,800 2,800 2,800 9,000 25,200,000
18/04/2012 2,800 0.00 ■■ 0.00 2,800 2,800 2,800 570 1,596,000
17/04/2012 2,800 0.00 ■■ 0.00 2,800 2,800 2,800 0 0
16/04/2012 2,800 0.00 ■■ 0.00 2,800 2,800 2,800 15,210 42,588,000
13/04/2012 2,800 0.00 ■■ 0.00 2,800 2,800 2,800 870 2,436,000
12/04/2012 2,800 0.10 ▲ 3.70 2,800 2,800 2,800 32,300 90,440,000
11/04/2012 2,700 0.10 ▲ 3.85 2,700 2,700 2,700 73,080 197,316,000
10/04/2012 2,600 -0.10 ▼ -3.70 2,600 2,600 2,600 18,250 47,450,000
09/04/2012 2,700 -0.10 ▼ -3.57 2,700 2,700 2,700 6,500 17,550,000
06/04/2012 2,800 0.10 ▲ 3.70 2,800 2,800 2,800 3,480 9,744,000
05/04/2012 2,700 0.10 ▲ 3.85 2,700 2,700 2,700 16,020 43,254,000
04/04/2012 2,600 -0.10 ▼ -3.70 2,600 2,600 2,600 24,200 62,920,000
03/04/2012 2,700 -0.10 ▼ -3.57 2,700 2,700 2,700 37,700 101,790,000
30/03/2012 2,800 -0.10 ▼ -3.45 2,800 2,800 2,800 12,000 33,600,000
29/03/2012 2,900 0.10 ▲ 3.57 2,900 2,900 2,900 16,780 48,662,000
28/03/2012 2,800 0.00 ■■ 0.00 2,800 2,800 2,800 27,180 76,104,000
27/03/2012 2,800 0.00 ■■ 0.00 2,800 2,800 2,800 36,190 101,332,000
26/03/2012 2,800 -0.10 ▼ -3.45 2,800 2,800 2,800 26,910 75,348,000
23/03/2012 2,900 0.10 ▲ 3.57 2,900 2,900 2,900 17,450 50,605,000
22/03/2012 2,800 0.10 ▲ 3.70 2,800 2,800 2,800 86,060 240,968,000
21/03/2012 2,700 0.10 ▲ 3.85 2,700 2,700 2,700 11,280 30,456,000
20/03/2012 2,600 0.10 ▲ 4.00 2,600 2,600 2,600 11,040 28,704,000
19/03/2012 2,500 -0.10 ▼ -3.85 2,500 2,500 2,500 59,330 148,325,000
16/03/2012 2,600 -0.10 ▼ -3.70 2,600 2,600 2,600 35,390 92,014,000
15/03/2012 2,700 0.00 ■■ 0.00 2,700 2,700 2,700 53,800 145,260,000
14/03/2012 2,700 -0.10 ▼ -3.57 2,700 2,700 2,700 51,300 138,510,000
13/03/2012 2,800 0.00 ■■ 0.00 2,800 2,800 2,800 27,350 76,580,000
12/03/2012 2,800 -0.10 ▼ -3.45 2,800 2,800 2,800 50,050 140,140,000
09/03/2012 2,900 -0.10 ▼ -3.33 2,900 2,900 2,900 5,080 14,732,000
08/03/2012 3,000 -0.10 ▼ -3.23 3,000 3,000 3,000 16,700 50,100,000
07/03/2012 3,100 0.10 ▲ 3.33 3,100 3,100 3,100 39,170 121,427,000
06/03/2012 3,000 0.10 ▲ 3.45 3,000 3,000 3,000 156,320 468,960,000
05/03/2012 2,900 0.10 ▲ 3.57 2,900 2,900 2,900 10,510 30,479,000
02/03/2012 2,800 0.10 ▲ 3.70 2,800 2,800 2,800 19,570 54,796,000
01/03/2012 2,700 0.10 ▲ 3.85 2,700 2,700 2,700 29,650 80,055,000
29/02/2012 2,600 0.10 ▲ 4.00 2,600 2,600 2,600 3,700 9,620,000
28/02/2012 2,500 0.10 ▲ 4.17 2,500 2,500 2,500 27,600 69,000,000
27/02/2012 2,400 -0.10 ▼ -4.00 2,400 2,400 2,400 126,310 303,144,000
24/02/2012 2,500 -0.10 ▼ -3.85 2,500 2,500 2,500 700 1,750,000
23/02/2012 2,600 -0.10 ▼ -3.70 2,600 2,600 2,600 11,050 28,730,000
22/02/2012 2,700 -0.10 ▼ -3.57 2,700 2,700 2,700 7,510 20,277,000
21/02/2012 2,800 -0.10 ▼ -3.45 2,800 2,800 2,800 93,970 263,116,000
20/02/2012 2,900 0.10 ▲ 3.57 2,900 2,900 2,900 3,510 10,179,000
17/02/2012 2,800 0.10 ▲ 3.70 2,800 2,800 2,800 91,970 257,516,000
16/02/2012 2,700 0.10 ▲ 3.85 2,700 2,700 2,700 7,590 20,493,000
15/02/2012 2,600 0.10 ▲ 4.00 2,600 2,600 2,600 33,400 86,840,000
14/02/2012 2,500 0.10 ▲ 4.17 2,500 2,500 2,500 56,030 140,075,000
13/02/2012 2,400 -0.10 ▼ -4.00 2,400 2,400 2,400 2,130 5,112,000
10/02/2012 2,500 0.00 ■■ 0.00 2,500 2,500 2,500 40,960 102,400,000
09/02/2012 2,500 0.10 ▲ 4.17 2,500 2,500 2,500 27,400 68,500,000
08/02/2012 2,400 0.10 ▲ 4.35 2,400 2,400 2,400 10,140 24,336,000
07/02/2012 2,300 0.10 ▲ 4.55 2,300 2,300 2,300 8,050 18,515,000
06/02/2012 2,200 -0.10 ▼ -4.35 2,200 2,200 2,200 59,850 131,670,000
03/02/2012 2,300 -0.10 ▼ -4.17 2,300 2,300 2,300 26,010 59,823,000
02/02/2012 2,400 -0.10 ▼ -4.00 2,400 2,400 2,400 6,010 14,424,000
01/02/2012 2,500 -0.10 ▼ -3.85 2,500 2,500 2,500 2,500 6,250,000
31/01/2012 2,600 -0.10 ▼ -3.70 2,600 2,600 2,600 2,010 5,226,000
30/01/2012 2,700 0.10 ▲ 3.85 2,700 2,700 2,700 2,010 5,427,000
20/01/2012 2,600 0.10 ▲ 4.00 2,600 2,600 2,600 1,000 2,600,000
19/01/2012 2,500 0.10 ▲ 4.17 2,500 2,500 2,500 2,200 5,500,000
18/01/2012 2,400 0.10 ▲ 4.35 2,400 2,400 2,400 1,000 2,400,000
17/01/2012 2,300 -0.10 ▼ -4.17 2,300 2,300 2,300 9,340 21,482,000
16/01/2012 2,400 0.10 ▲ 4.35 2,400 2,400 2,400 11,000 26,400,000
13/01/2012 2,300 0.00 ■■ 0.00 2,300 2,300 2,300 6,890 15,847,000
12/01/2012 2,300 -0.10 ▼ -4.17 2,300 2,300 2,300 110 253,000
11/01/2012 2,400 -0.10 ▼ -4.00 2,400 2,400 2,400 1,280 3,072,000
10/01/2012 2,500 0.00 ■■ 0.00 2,500 2,500 2,500 4,400 11,000,000
09/01/2012 2,500 -0.10 ▼ -3.85 2,500 2,500 2,500 1,030 2,575,000
06/01/2012 2,600 0.10 ▲ 4.00 2,600 2,600 2,600 5,100 13,260,000
05/01/2012 2,500 0.00 ■■ 0.00 2,500 2,500 2,500 16,060 40,150,000
04/01/2012 2,500 0.10 ▲ 4.17 2,500 2,500 2,500 3,000 7,500,000
03/01/2012 2,400 0.10 ▲ 4.35 2,400 2,400 2,400 2,210 5,304,000
30/12/2011 2,300 0.10 ▲ 4.55 2,300 2,300 2,300 1,810 4,163,000
29/12/2011 2,200 0.10 ▲ 4.76 2,200 2,200 2,200 6,070 13,354,000
28/12/2011 2,100 0.10 ▲ 5.00 2,100 2,100 2,100 30 63,000
27/12/2011 2,000 -0.10 ▼ -4.76 2,000 2,000 2,000 15,900 31,800,000
26/12/2011 2,100 -0.10 ▼ -4.55 2,100 2,100 2,100 7,890 16,569,000
23/12/2011 2,200 -0.10 ▼ -4.35 2,200 2,200 2,200 5,820 12,804,000
22/12/2011 2,300 -0.10 ▼ -4.17 2,300 2,300 2,300 14,110 32,453,000
21/12/2011 2,400 0.00 ■■ 0.00 2,400 2,400 2,400 10,030 24,072,000
20/12/2011 2,400 -0.10 ▼ -4.00 2,400 2,400 2,400 4,500 10,800,000
19/12/2011 2,500 -0.10 ▼ -3.85 2,500 2,500 2,500 10,200 25,500,000
16/12/2011 2,600 0.00 ■■ 0.00 2,600 2,600 2,600 14,730 38,298,000
15/12/2011 2,600 -0.10 ▼ -3.70 2,600 2,600 2,600 5,080 13,208,000
14/12/2011 2,700 -0.10 ▼ -3.57 2,700 2,700 2,700 5,010 13,527,000
13/12/2011 2,800 -0.10 ▼ -3.45 2,800 2,800 2,800 850 2,380,000
12/12/2011 2,900 -0.10 ▼ -3.33 2,900 2,900 2,900 12,810 37,149,000
09/12/2011 3,000 0.10 ▲ 3.45 3,000 3,000 3,000 65,050 195,150,000
08/12/2011 2,900 0.10 ▲ 3.57 2,900 2,900 2,900 56,550 163,995,000
07/12/2011 2,800 -0.10 ▼ -3.45 2,800 2,800 2,800 26,100 73,080,000
06/12/2011 2,900 0.10 ▲ 3.57 2,900 2,900 2,900 21,430 62,147,000
05/12/2011 2,800 0.10 ▲ 3.70 2,800 2,800 2,800 30,850 86,380,000
02/12/2011 2,700 -0.10 ▼ -3.57 2,700 2,700 2,700 12,000 32,400,000
01/12/2011 2,800 -0.10 ▼ -3.45 2,800 2,800 2,800 10,910 30,548,000
30/11/2011 2,900 0.10 ▲ 3.57 2,900 2,900 2,900 67,700 196,330,000
29/11/2011 2,800 0.10 ▲ 3.70 2,800 2,800 2,800 61,470 172,116,000
28/11/2011 2,700 0.10 ▲ 3.85 2,700 2,700 2,700 2,850 7,695,000
25/11/2011 2,600 0.10 ▲ 4.00 2,600 2,600 2,600 1,840 4,784,000
24/11/2011 2,500 0.10 ▲ 4.17 2,500 2,500 2,500 8,140 20,350,000
23/11/2011 2,400 0.10 ▲ 4.35 2,400 2,400 2,400 5,020 12,048,000
22/11/2011 2,300 0.10 ▲ 4.55 2,300 2,300 2,300 3,460 7,958,000
21/11/2011 2,200 0.10 ▲ 4.76 2,200 2,200 2,200 10,010 22,022,000
18/11/2011 2,100 0.10 ▲ 5.00 2,100 2,100 2,100 12,760 26,796,000
17/11/2011 2,000 -0.10 ▼ -4.76 2,000 2,000 2,000 63,500 127,000,000
16/11/2011 2,100 -0.10 ▼ -4.55 2,100 2,100 2,100 28,600 60,060,000
15/11/2011 2,200 -0.10 ▼ -4.35 2,200 2,200 2,200 14,100 31,020,000
14/11/2011 2,300 -0.10 ▼ -4.17 2,300 2,300 2,300 50,500 116,150,000
11/11/2011 2,400 0.00 ■■ 0.00 2,400 2,400 2,400 19,360 46,464,000
10/11/2011 2,400 -0.10 ▼ -4.00 2,400 2,400 2,400 3,450 8,280,000
09/11/2011 2,500 -0.10 ▼ -3.85 2,500 2,500 2,500 1,050 2,625,000
08/11/2011 2,600 0.10 ▲ 4.00 2,600 2,600 2,600 850 2,210,000
07/11/2011 2,500 -0.10 ▼ -3.85 2,500 2,500 2,500 740 1,850,000
04/11/2011 2,600 -0.10 ▼ -3.70 2,600 2,600 2,600 720 1,872,000
03/11/2011 2,700 0.10 ▲ 3.85 2,700 2,700 2,700 16,160 43,632,000
02/11/2011 2,600 -0.10 ▼ -3.70 2,600 2,600 2,600 13,010 33,826,000
01/11/2011 2,700 -0.10 ▼ -3.57 2,700 2,700 2,700 3,020 8,154,000
31/10/2011 2,800 0.10 ▲ 3.70 2,800 2,800 2,800 5,100 14,280,000
28/10/2011 2,700 0.10 ▲ 3.85 2,700 2,700 2,700 12,320 33,264,000
27/10/2011 2,600 -0.10 ▼ -3.70 2,600 2,600 2,600 1,550 4,030,000
26/10/2011 2,700 0.10 ▲ 3.85 2,700 2,700 2,700 1,350 3,645,000
25/10/2011 2,600 -0.10 ▼ -3.70 2,600 2,600 2,600 3,510 9,126,000
24/10/2011 2,700 0.00 ■■ 0.00 2,700 2,700 2,700 5,450 14,715,000
21/10/2011 2,700 -0.10 ▼ -3.57 2,700 2,700 2,700 10,590 28,593,000
20/10/2011 2,800 0.00 ■■ 0.00 2,800 2,800 2,800 1,060 2,968,000
19/10/2011 2,800 0.10 ▲ 3.70 2,800 2,800 2,800 4,000 11,200,000
18/10/2011 2,700 0.10 ▲ 3.85 2,700 2,700 2,700 10,000 27,000,000
17/10/2011 2,600 -0.10 ▼ -3.70 2,600 2,600 2,600 40 104,000
14/10/2011 2,700 -0.10 ▼ -3.57 2,700 2,700 2,700 2,750 7,425,000
13/10/2011 2,800 0.00 ■■ 0.00 2,800 2,800 2,800 2,240 6,272,000
12/10/2011 2,800 -0.10 ▼ -3.45 2,800 2,800 2,800 7,420 20,776,000
11/10/2011 2,900 0.00 ■■ 0.00 2,900 2,900 2,900 7,100 20,590,000
10/10/2011 2,900 0.10 ▲ 3.57 2,900 2,900 2,900 5,010 14,529,000
07/10/2011 2,800 -0.10 ▼ -3.45 2,800 2,800 2,800 4,430 12,404,000
06/10/2011 2,900 0.10 ▲ 3.57 2,900 2,900 2,900 15,900 46,110,000
05/10/2011 2,800 -0.10 ▼ -3.45 2,800 2,800 2,800 6,130 17,164,000
04/10/2011 2,900 0.00 ■■ 0.00 2,900 2,900 2,900 5,000 14,500,000
03/10/2011 2,900 -0.10 ▼ -3.33 2,900 2,900 2,900 500 1,450,000
30/09/2011 3,000 0.10 ▲ 3.45 3,000 3,000 3,000 2,050 6,150,000
29/09/2011 2,900 0.00 ■■ 0.00 2,900 2,900 2,900 10,500 30,450,000
28/09/2011 2,900 0.00 ■■ 0.00 2,900 2,900 2,900 2,500 7,250,000
27/09/2011 2,900 0.00 ■■ 0.00 2,900 2,900 2,900 24,800 71,920,000
26/09/2011 2,900 -0.10 ▼ -3.33 2,900 2,900 2,900 3,520 10,208,000
23/09/2011 3,000 0.10 ▲ 3.45 3,000 3,000 3,000 3,460 10,380,000
22/09/2011 2,900 0.10 ▲ 3.57 2,900 2,900 2,900 21,400 62,060,000
21/09/2011 2,800 -0.10 ▼ -3.45 2,800 2,800 2,800 10,360 29,008,000
20/09/2011 2,900 -0.10 ▼ -3.33 2,900 2,900 2,900 11,380 33,002,000
19/09/2011 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 37,220 111,660,000
16/09/2011 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 16,020 48,060,000
15/09/2011 3,000 -0.10 ▼ -3.23 3,000 3,000 3,000 29,530 88,590,000
14/09/2011 3,100 0.00 ■■ 0.00 3,100 3,100 3,100 10,440 32,364,000
13/09/2011 3,100 0.10 ▲ 3.33 3,100 3,100 3,100 18,700 57,970,000
12/09/2011 3,000 0.10 ▲ 3.45 3,000 3,000 3,000 14,910 44,730,000
09/09/2011 2,900 -0.10 ▼ -3.33 2,900 2,900 2,900 30,020 87,058,000
08/09/2011 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 26,960 80,880,000
07/09/2011 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 23,920 71,760,000
06/09/2011 3,000 -0.10 ▼ -3.23 3,000 3,000 3,000 8,630 25,890,000
05/09/2011 3,100 -0.10 ▼ -3.12 3,100 3,100 3,100 27,200 84,320,000
01/09/2011 3,200 0.00 ■■ 0.00 3,200 3,200 3,200 54,600 174,720,000
31/08/2011 3,200 0.10 ▲ 3.23 3,200 3,200 3,200 23,350 74,720,000
30/08/2011 3,100 0.10 ▲ 3.33 3,100 3,100 3,100 43,440 134,664,000
29/08/2011 3,000 0.10 ▲ 3.45 3,000 3,000 3,000 21,600 64,800,000
26/08/2011 2,900 -0.10 ▼ -3.33 2,900 2,900 2,900 10,110 29,319,000
25/08/2011 3,000 -0.10 ▼ -3.23 3,000 3,000 3,000 12,960 38,880,000
24/08/2011 3,100 -0.10 ▼ -3.12 3,100 3,100 3,100 34,750 107,725,000
23/08/2011 3,200 0.10 ▲ 3.23 3,200 3,200 3,200 23,050 73,760,000
22/08/2011 3,100 0.10 ▲ 3.33 3,100 3,100 3,100 33,570 104,067,000
19/08/2011 3,000 0.10 ▲ 3.45 3,000 3,000 3,000 73,990 221,970,000
18/08/2011 2,900 0.10 ▲ 3.57 2,900 2,900 2,900 26,370 76,473,000
17/08/2011 2,800 0.10 ▲ 3.70 2,800 2,800 2,800 12,600 35,280,000
16/08/2011 2,700 0.10 ▲ 3.85 2,700 2,700 2,700 11,440 30,888,000
15/08/2011 2,600 0.10 ▲ 4.00 2,600 2,600 2,600 15,340 39,884,000
12/08/2011 2,500 0.10 ▲ 4.17 2,500 2,500 2,500 25,030 62,575,000
11/08/2011 2,400 0.00 ■■ 0.00 2,400 2,400 2,400 17,500 42,000,000
10/08/2011 2,400 0.00 ■■ 0.00 2,400 2,400 2,400 29,110 69,864,000
09/08/2011 2,400 -0.10 ▼ -4.00 2,400 2,400 2,400 4,000 9,600,000
08/08/2011 2,500 -0.10 ▼ -3.85 2,500 2,500 2,500 13,310 33,275,000
05/08/2011 2,600 -0.10 ▼ -3.70 2,600 2,600 2,600 3,390 8,814,000
04/08/2011 2,700 0.00 ■■ 0.00 2,700 2,700 2,700 14,680 39,636,000
03/08/2011 2,700 -0.10 ▼ -3.57 2,700 2,700 2,700 9,720 26,244,000
02/08/2011 2,800 -0.10 ▼ -3.45 2,800 2,800 2,800 5,200 14,560,000
01/08/2011 2,900 0.00 ■■ 0.00 2,900 2,900 2,900 19,730 57,217,000
29/07/2011 2,900 -0.10 ▼ -3.33 2,900 2,900 2,900 5,010 14,529,000
28/07/2011 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 7,600 22,800,000
27/07/2011 3,000 0.10 ▲ 3.45 3,000 3,000 3,000 6,420 19,260,000
26/07/2011 2,900 0.10 ▲ 3.57 2,900 2,900 2,900 25,120 72,848,000
25/07/2011 2,800 -0.10 ▼ -3.45 2,800 2,800 2,800 11,500 32,200,000
22/07/2011 2,900 0.00 ■■ 0.00 2,900 2,900 2,900 8,530 24,737,000
21/07/2011 2,900 0.10 ▲ 3.57 2,900 2,900 2,900 820 2,378,000
20/07/2011 2,800 0.10 ▲ 3.70 2,800 2,800 2,800 7,860 22,008,000
19/07/2011 2,700 -0.10 ▼ -3.57 2,700 2,700 2,700 11,100 29,970,000
18/07/2011 2,800 -0.10 ▼ -3.45 2,800 2,800 2,800 3,346 9,368,800
15/07/2011 2,900 0.00 ■■ 0.00 2,900 2,900 2,900 27,160 78,764,000
14/07/2011 2,900 -0.10 ▼ -3.33 2,900 2,900 2,900 24,880 72,152,000
13/07/2011 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 15,000 45,000,000
12/07/2011 3,000 -0.10 ▼ -3.23 3,000 3,000 3,000 29,180 87,540,000
11/07/2011 3,100 -0.10 ▼ -3.12 3,100 3,100 3,100 6,440 19,964,000
08/07/2011 3,200 -0.10 ▼ -3.03 3,200 3,200 3,200 3,460 11,072,000
07/07/2011 3,300 -0.10 ▼ -2.94 3,300 3,300 3,300 12,290 40,557,000
06/07/2011 3,400 -0.10 ▼ -2.86 3,400 3,400 3,400 1,570 5,338,000
05/07/2011 3,500 0.10 ▲ 2.94 3,500 3,500 3,500 22,600 79,100,000
04/07/2011 3,400 -0.10 ▼ -2.86 3,400 3,400 3,400 3,030 10,302,000
01/07/2011 3,500 -0.10 ▼ -2.78 3,500 3,500 3,500 1,050 3,675,000
30/06/2011 3,600 0.10 ▲ 2.86 3,600 3,600 3,600 14,500 52,200,000
29/06/2011 3,500 -0.10 ▼ -2.78 3,500 3,500 3,500 18,630 65,205,000
28/06/2011 3,600 -0.10 ▼ -2.70 3,600 3,600 3,600 8,640 31,104,000
27/06/2011 3,700 -0.10 ▼ -2.63 3,700 3,700 3,700 4,200 15,540,000
24/06/2011 3,800 0.00 ■■ 0.00 3,800 3,800 3,800 4,000 15,200,000
23/06/2011 3,800 0.00 ■■ 0.00 3,800 3,800 3,800 10,000 38,000,000
22/06/2011 3,800 -0.10 ▼ -2.56 3,800 3,800 3,800 3,400 12,920,000
21/06/2011 3,900 0.10 ▲ 2.63 3,900 3,900 3,900 8,670 33,813,000
20/06/2011 3,800 -0.10 ▼ -2.56 3,800 3,800 3,800 15,000 57,000,000
17/06/2011 3,900 0.00 ■■ 0.00 3,900 3,900 3,900 10,450 40,755,000
16/06/2011 3,900 0.10 ▲ 2.63 3,900 3,900 3,900 18,880 73,632,000
15/06/2011 3,800 -0.20 ▼ -5.00 3,800 3,800 3,800 60,080 228,304,000
14/06/2011 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 36,910 147,640,000
13/06/2011 4,000 0.10 ▲ 2.56 4,000 4,000 4,000 13,120 52,480,000
10/06/2011 3,900 0.10 ▲ 2.63 3,900 3,900 3,900 17,500 68,250,000
09/06/2011 3,800 0.10 ▲ 2.70 3,800 3,800 3,800 31,800 120,840,000
08/06/2011 3,700 0.10 ▲ 2.78 3,700 3,700 3,700 49,630 183,631,000
07/06/2011 3,600 0.10 ▲ 2.86 3,600 3,600 3,600 6,700 24,120,000
06/06/2011 3,500 0.10 ▲ 2.94 3,500 3,500 3,500 8,100 28,350,000
03/06/2011 3,400 0.10 ▲ 3.03 3,400 3,400 3,400 24,870 84,558,000
02/06/2011 3,300 0.10 ▲ 3.12 3,300 3,300 3,300 82,680 272,844,000
01/06/2011 3,200 -0.10 ▼ -3.03 3,200 3,200 3,200 82,370 263,584,000
31/05/2011 3,300 -0.10 ▼ -2.94 3,300 3,300 3,300 42,080 138,864,000
30/05/2011 3,400 -0.10 ▼ -2.86 3,400 3,400 3,400 24,300 82,620,000
27/05/2011 3,500 -0.10 ▼ -2.78 3,500 3,500 3,500 132,660 464,310,000
26/05/2011 3,600 -0.10 ▼ -2.70 3,600 3,600 3,600 10,530 37,908,000
25/05/2011 3,700 -0.10 ▼ -2.63 3,700 3,700 3,700 300 1,110,000
24/05/2011 3,800 -0.20 ▼ -5.00 3,800 3,800 3,800 1,000 3,800,000
23/05/2011 4,000 -0.20 ▼ -4.76 4,000 4,000 4,000 15,720 62,880,000
20/05/2011 4,200 -0.20 ▼ -4.55 4,200 4,200 4,200 8,910 37,422,000
19/05/2011 4,400 -0.20 ▼ -4.35 4,400 4,400 4,400 33,500 147,400,000
18/05/2011 4,600 -0.20 ▼ -4.17 4,600 4,600 4,600 400 1,840,000
17/05/2011 4,800 -0.20 ▼ -4.00 4,800 4,800 4,800 140 672,000
16/05/2011 5,000 -0.20 ▼ -3.85 5,000 5,000 5,000 22,330 111,650,000
13/05/2011 5,200 0.20 ▲ 4.00 5,200 5,200 5,200 76,900 399,880,000
12/05/2011 5,000 0.20 ▲ 4.17 5,000 5,000 5,000 15,780 78,900,000
11/05/2011 4,800 0.20 ▲ 4.35 4,800 4,800 4,800 19,930 95,664,000
10/05/2011 4,600 0.20 ▲ 4.55 4,600 4,600 4,600 26,600 122,360,000
09/05/2011 4,400 -0.10 ▼ -2.22 4,400 4,400 4,400 53,560 235,664,000
06/05/2011 4,500 -0.40 ▼ -8.16 4,500 4,500 4,500 36,880 165,960,000
05/05/2011 4,900 0.00 ■■ 0.00 4,900 4,900 4,900 11,240 55,076,000
04/05/2011 4,900 -0.20 ▼ -3.92 4,900 4,900 4,900 33,190 162,631,000
29/04/2011 5,100 -0.20 ▼ -3.77 5,100 5,100 5,100 5,890 30,039,000
28/04/2011 5,300 -0.20 ▼ -3.64 5,300 5,300 5,300 4,570 24,221,000
27/04/2011 5,500 -0.20 ▼ -3.51 5,500 5,500 5,500 10,120 55,660,000
26/04/2011 5,700 0.00 ■■ 0.00 5,700 5,700 5,700 0 0
25/04/2011 5,700 0.00 ■■ 0.00 5,700 5,700 5,700 0 0
22/04/2011 5,700 0.00 ■■ 0.00 5,700 5,700 5,700 0 0
21/04/2011 5,700 0.00 ■■ 0.00 5,700 5,700 5,700 0 0
20/04/2011 5,700 0.00 ■■ 0.00 5,700 5,700 5,700 0 0
19/04/2011 5,700 0.00 ■■ 0.00 5,700 5,700 5,700 0 0
18/04/2011 5,700 0.00 ■■ 0.00 5,700 5,700 5,700 0 0
15/04/2011 5,700 0.00 ■■ 0.00 5,700 5,700 5,700 0 0
14/04/2011 5,700 0.00 ■■ 0.00 5,700 5,700 5,700 0 0
13/04/2011 5,700 0.00 ■■ 0.00 5,700 5,700 5,700 0 0
08/04/2011 5,700 0.00 ■■ 0.00 5,700 5,700 5,700 0 0
07/04/2011 5,700 -0.30 ▼ -5.00 5,700 5,700 5,700 93,130 530,841,000
06/04/2011 6,000 0.00 ■■ 0.00 6,100 6,100 6,000 29,520 177,120,000
05/04/2011 6,000 0.00 ■■ 0.00 6,000 6,100 6,000 54,010 324,060,000
04/04/2011 6,000 0.10 ▲ 1.69 5,800 6,000 5,800 43,410 260,460,000
01/04/2011 5,900 0.00 ■■ 0.00 6,000 6,000 5,800 24,820 146,438,000
31/03/2011 5,900 -0.10 ▼ -1.67 6,000 6,100 5,900 19,100 112,690,000
30/03/2011 6,000 0.00 ■■ 0.00 6,000 6,000 5,800 25,570 153,420,000
29/03/2011 6,000 0.10 ▲ 1.69 6,000 6,000 5,800 55,910 335,460,000
28/03/2011 5,900 -0.10 ▼ -1.67 6,100 6,100 5,900 13,330 78,647,000
25/03/2011 6,000 0.00 ■■ 0.00 6,100 6,100 5,800 17,800 106,800,000
24/03/2011 6,000 0.00 ■■ 0.00 6,200 6,200 5,900 9,480 56,880,000
23/03/2011 6,000 0.00 ■■ 0.00 6,000 6,200 6,000 26,930 161,580,000
22/03/2011 6,000 -0.30 ▼ -4.76 6,000 6,300 6,000 104,350 626,100,000
21/03/2011 6,300 -0.10 ▼ -1.56 6,600 6,600 6,300 52,660 331,758,000
18/03/2011 6,400 0.30 ▲ 4.92 6,100 6,400 6,100 94,470 604,608,000
17/03/2011 6,100 0.20 ▲ 3.39 6,000 6,100 5,900 192,880 1,176,568,000
16/03/2011 5,900 0.10 ▲ 1.72 5,800 6,000 5,800 86,880 512,592,000
15/03/2011 5,800 0.10 ▲ 1.75 5,600 5,800 5,500 7,740 44,892,000
14/03/2011 5,700 -0.10 ▼ -1.72 5,700 5,800 5,600 41,720 237,804,000
11/03/2011 5,800 0.10 ▲ 1.75 5,800 5,900 5,800 61,960 359,368,000
10/03/2011 5,700 0.20 ▲ 3.64 5,600 5,700 5,600 70,640 402,648,000
09/03/2011 5,500 -0.10 ▼ -1.79 5,600 5,600 5,400 54,090 297,495,000
08/03/2011 5,600 -0.10 ▼ -1.75 5,700 5,800 5,600 21,710 121,576,000
07/03/2011 5,700 0.00 ■■ 0.00 5,600 5,700 5,500 28,190 160,683,000
04/03/2011 5,700 0.00 ■■ 0.00 5,700 5,800 5,700 38,310 218,367,000
03/03/2011 5,700 0.20 ▲ 3.64 5,400 5,700 5,300 50,760 289,332,000
02/03/2011 5,500 -0.20 ▼ -3.51 5,600 5,700 5,500 77,760 427,680,000
01/03/2011 5,700 -0.30 ▼ -5.00 5,800 5,900 5,700 43,770 249,489,000
28/02/2011 6,000 -0.10 ▼ -1.64 6,100 6,100 5,800 5,100 30,600,000
25/02/2011 6,100 0.10 ▲ 1.67 6,000 6,100 5,700 101,310 617,991,000
24/02/2011 6,000 0.20 ▲ 3.45 5,800 6,000 5,700 69,760 418,560,000
23/02/2011 5,800 0.20 ▲ 3.57 5,800 5,800 5,700 54,240 314,592,000
22/02/2011 5,600 -0.20 ▼ -3.45 5,800 6,000 5,600 78,770 441,112,000
21/02/2011 5,800 -0.30 ▼ -4.92 5,900 6,100 5,800 86,580 502,164,000
18/02/2011 6,100 -0.20 ▼ -3.17 6,500 6,500 6,100 53,840 328,424,000
17/02/2011 6,300 -0.30 ▼ -4.55 6,400 6,500 6,300 174,500 1,099,350,000
16/02/2011 6,600 -0.30 ▼ -4.35 6,700 6,800 6,600 221,020 1,458,732,000
15/02/2011 6,900 0.00 ■■ 0.00 7,000 7,000 6,800 31,250 215,625,000
14/02/2011 6,900 0.00 ■■ 0.00 6,900 7,000 6,900 47,370 326,853,000
11/02/2011 6,900 0.10 ▲ 1.47 6,800 6,900 6,700 30,530 210,657,000
10/02/2011 6,800 -0.10 ▼ -1.45 6,800 6,900 6,700 62,780 426,904,000
09/02/2011 6,900 0.10 ▲ 1.47 6,800 7,000 6,800 45,240 312,156,000
08/02/2011 6,800 0.10 ▲ 1.49 6,900 7,000 6,700 55,860 379,848,000
28/01/2011 6,700 -0.20 ▼ -2.90 6,900 7,000 6,700 116,890 783,163,000
27/01/2011 6,900 -0.10 ▼ -1.43 7,000 7,000 6,900 122,410 844,629,000
26/01/2011 7,000 -0.20 ▼ -2.78 7,300 7,300 7,000 55,150 386,050,000
25/01/2011 7,200 -0.10 ▼ -1.37 7,300 7,300 7,000 131,630 947,736,000
24/01/2011 7,300 0.10 ▲ 1.39 7,400 7,400 7,100 84,230 614,879,000
21/01/2011 7,200 -0.10 ▼ -1.37 7,300 7,400 7,200 123,240 887,328,000
20/01/2011 7,300 -0.30 ▼ -3.95 7,400 7,700 7,300 337,350 2,462,655,000
19/01/2011 7,600 0.30 ▲ 4.11 7,300 7,600 7,200 134,140 1,019,464,000
18/01/2011 7,300 -0.20 ▼ -2.67 7,300 7,600 7,300 162,630 1,187,199,000
17/01/2011 7,500 -0.20 ▼ -2.60 7,700 7,900 7,500 119,310 894,825,000
14/01/2011 7,700 -0.10 ▼ -1.28 7,600 7,900 7,600 292,560 2,252,712,000
13/01/2011 7,800 -0.30 ▼ -3.70 8,100 8,100 7,800 109,290 852,462,000
12/01/2011 8,100 0.20 ▲ 2.53 8,100 8,200 7,900 202,500 1,640,250,000
11/01/2011 7,900 0.30 ▲ 3.95 7,400 7,900 7,400 364,820 2,882,078,000
10/01/2011 7,600 -0.40 ▼ -5.00 7,600 7,800 7,600 248,260 1,886,776,000
07/01/2011 8,000 -0.40 ▼ -4.76 8,300 8,300 8,000 184,830 1,478,640,000
06/01/2011 8,400 -0.30 ▼ -3.45 8,700 8,700 8,300 519,810 4,366,404,000
05/01/2011 8,700 0.30 ▲ 3.57 8,400 8,700 8,100 624,740 5,435,238,000
04/01/2011 8,400 0.40 ▲ 5.00 8,300 8,400 8,100 404,210 3,395,364,000
31/12/2010 8,000 0.30 ▲ 3.90 8,000 8,000 7,900 526,060 4,208,480,000
30/12/2010 7,700 0.30 ▲ 4.05 7,700 7,700 7,500 239,650 1,845,305,000
29/12/2010 7,400 0.30 ▲ 4.23 7,400 7,400 7,200 577,360 4,272,464,000
28/12/2010 7,100 0.30 ▲ 4.41 6,800 7,100 6,800 217,230 1,542,333,000
27/12/2010 6,800 0.20 ▲ 3.03 6,500 6,900 6,400 168,970 1,148,996,000
24/12/2010 6,600 -0.30 ▼ -4.35 6,700 7,100 6,600 253,190 1,671,054,000
23/12/2010 6,900 0.20 ▲ 2.99 7,300 7,300 6,900 775,790 5,352,951,000
22/12/2010 6,700 0.00 ■■ 0.00 6,700 6,700 6,700 191,500 1,283,050,000
21/12/2010 6,700 0.30 ▲ 4.69 6,500 6,700 6,400 347,900 2,330,930,000
20/12/2010 6,400 0.30 ▲ 4.92 6,300 6,400 6,100 413,650 2,647,360,000
17/12/2010 6,100 0.20 ▲ 3.39 6,100 6,100 5,800 213,020 1,299,422,000
16/12/2010 5,900 -0.30 ▼ -4.84 6,000 6,100 5,900 176,270 1,039,993,000
15/12/2010 6,200 -0.10 ▼ -1.59 6,200 6,500 6,100 158,040 979,848,000
14/12/2010 6,300 -0.30 ▼ -4.55 6,600 6,600 6,300 189,370 1,193,031,000
13/12/2010 6,600 0.30 ▲ 4.76 6,300 6,600 6,300 421,490 2,781,834,000
10/12/2010 6,300 0.20 ▲ 3.28 6,200 6,300 6,000 145,110 914,193,000
09/12/2010 6,100 0.10 ▲ 1.67 5,800 6,200 5,800 166,160 1,013,576,000
08/12/2010 6,000 -0.30 ▼ -4.76 6,100 6,300 6,000 286,730 1,720,380,000
07/12/2010 6,300 -0.30 ▼ -4.55 6,500 6,600 6,300 384,940 2,425,122,000
06/12/2010 6,600 0.00 ■■ 0.00 6,800 6,900 6,400 281,530 1,858,098,000
03/12/2010 6,600 0.30 ▲ 4.76 6,500 6,600 6,300 321,710 2,123,286,000
02/12/2010 6,300 0.20 ▲ 3.28 6,000 6,300 5,800 313,650 1,975,995,000
01/12/2010 6,100 0.10 ▲ 1.67 6,000 6,200 5,700 409,420 2,497,462,000
30/11/2010 6,000 0.20 ▲ 3.45 5,800 6,000 5,700 394,970 2,369,820,000
29/11/2010 5,800 0.00 ■■ 0.00 5,600 5,800 5,600 164,360 953,288,000
26/11/2010 5,800 0.10 ▲ 1.75 5,700 5,900 5,500 212,520 1,232,616,000
25/11/2010 5,700 0.20 ▲ 3.64 5,500 5,700 5,300 291,380 1,660,866,000
24/11/2010 5,500 -0.10 ▼ -1.79 5,500 5,600 5,400 326,970 1,798,335,000
23/11/2010 5,600 0.10 ▲ 1.82 5,300 5,600 5,300 112,740 631,344,000
22/11/2010 5,500 -0.10 ▼ -1.79 5,400 5,600 5,400 63,370 348,535,000
19/11/2010 5,600 0.10 ▲ 1.82 5,600 5,700 5,400 76,770 429,912,000
18/11/2010 5,500 0.20 ▲ 3.77 5,400 5,500 5,100 104,120 572,660,000
17/11/2010 5,300 -0.20 ▼ -3.64 5,300 5,500 5,300 185,730 984,369,000
16/11/2010 5,500 -0.20 ▼ -3.51 5,600 5,800 5,500 50,140 275,770,000
15/11/2010 5,700 -0.20 ▼ -3.39 6,100 6,100 5,700 45,260 257,982,000
12/11/2010 5,900 -0.30 ▼ -4.84 6,200 6,200 5,900 55,470 327,273,000
11/11/2010 6,200 -0.20 ▼ -3.12 6,500 6,500 6,200 44,150 273,730,000
10/11/2010 6,400 -0.30 ▼ -4.48 6,700 6,700 6,400 92,910 594,624,000
09/11/2010 6,700 -0.30 ▼ -4.29 6,800 6,800 6,700 66,530 445,751,000
08/11/2010 7,000 0.00 ■■ 0.00 6,800 7,100 6,800 22,180 155,260,000
05/11/2010 7,000 -0.10 ▼ -1.41 7,300 7,300 7,000 25,860 181,020,000
04/11/2010 7,100 0.10 ▲ 1.43 7,000 7,100 6,800 14,830 105,293,000
03/11/2010 7,000 0.00 ■■ 0.00 6,800 7,000 6,800 72,020 504,140,000
02/11/2010 7,000 -0.30 ▼ -4.11 7,100 7,100 7,000 34,530 241,710,000
01/11/2010 7,300 0.00 ■■ 0.00 7,500 7,500 7,100 30,500 222,650,000
29/10/2010 7,300 -0.10 ▼ -1.35 7,500 7,500 7,300 2,530 18,469,000
28/10/2010 7,400 -0.20 ▼ -2.63 7,300 7,500 7,300 27,720 205,128,000
27/10/2010 7,600 0.00 ■■ 0.00 7,600 7,600 7,300 65,060 494,456,000
26/10/2010 7,600 0.30 ▲ 4.11 7,300 7,600 7,300 84,880 645,088,000
25/10/2010 7,300 0.00 ■■ 0.00 7,300 7,300 7,000 99,670 727,591,000
22/10/2010 7,300 0.20 ▲ 2.82 7,400 7,400 7,100 57,370 418,801,000
21/10/2010 7,100 -0.20 ▼ -2.74 7,600 7,600 7,000 77,560 550,676,000
20/10/2010 7,300 -0.30 ▼ -3.95 7,500 7,500 7,300 78,570 573,561,000
19/10/2010 7,600 -0.20 ▼ -2.56 7,700 7,900 7,600 65,750 499,700,000
18/10/2010 7,800 0.00 ■■ 0.00 7,800 7,900 7,700 36,280 282,984,000
15/10/2010 7,800 -0.20 ▼ -2.50 7,900 8,000 7,800 39,280 306,384,000
14/10/2010 8,000 0.10 ▲ 1.27 8,000 8,100 7,900 68,300 546,400,000
13/10/2010 7,900 0.10 ▲ 1.28 7,600 8,100 7,600 74,930 591,947,000
12/10/2010 7,800 -0.10 ▼ -1.27 7,900 8,000 7,800 29,960 233,688,000
11/10/2010 7,900 0.00 ■■ 0.00 8,000 8,000 7,700 15,720 124,188,000
08/10/2010 7,900 -0.30 ▼ -3.66 8,100 8,100 7,900 118,320 934,728,000
07/10/2010 8,200 0.00 ■■ 0.00 8,300 8,300 8,000 47,590 390,238,000
06/10/2010 8,200 0.10 ▲ 1.23 8,200 8,200 8,000 66,380 544,316,000
05/10/2010 8,100 0.20 ▲ 2.53 8,100 8,100 7,800 38,700 313,470,000
04/10/2010 7,900 -0.40 ▼ -4.82 8,300 8,400 7,900 257,970 2,037,963,000
01/10/2010 8,300 -0.20 ▼ -2.35 8,600 8,600 8,300 83,670 694,461,000
30/09/2010 8,500 0.00 ■■ 0.00 8,500 8,700 8,300 57,750 490,875,000
29/09/2010 8,500 -0.20 ▼ -2.30 8,700 8,700 8,500 74,720 635,120,000
28/09/2010 8,700 0.00 ■■ 0.00 8,900 8,900 8,600 87,030 757,161,000
27/09/2010 8,700 -0.20 ▼ -2.25 8,700 8,900 8,700 77,330 672,771,000
24/09/2010 8,900 0.40 ▲ 4.71 8,500 8,900 8,500 206,920 1,841,588,000
23/09/2010 8,500 -0.20 ▼ -2.30 8,700 8,800 8,500 183,280 1,557,880,000
22/09/2010 8,700 -0.10 ▼ -1.14 8,500 8,800 8,500 102,290 889,923,000
21/09/2010 8,800 -0.20 ▼ -2.22 9,000 9,100 8,700 233,180 2,051,984,000
20/09/2010 9,000 0.10 ▲ 1.12 9,200 9,200 8,900 180,740 1,626,660,000
17/09/2010 8,900 0.40 ▲ 4.71 8,500 8,900 8,500 594,020 5,286,778,000
16/09/2010 8,500 0.00 ■■ 0.00 8,200 8,600 8,200 98,560 837,760,000
15/09/2010 8,500 0.00 ■■ 0.00 8,300 8,700 8,200 331,490 2,817,665,000
14/09/2010 8,500 0.30 ▲ 3.66 8,100 8,500 8,000 281,680 2,394,280,000
13/09/2010 8,200 -0.40 ▼ -4.65 8,200 8,500 8,200 360,130 2,953,066,000
10/09/2010 8,600 -0.40 ▼ -4.44 8,700 9,100 8,600 286,470 2,463,642,000
09/09/2010 9,000 0.40 ▲ 4.65 9,000 9,000 8,800 349,060 3,141,540,000
08/09/2010 8,600 0.40 ▲ 4.88 8,600 8,600 8,400 462,330 3,976,038,000
07/09/2010 8,200 0.30 ▲ 3.80 8,100 8,200 7,900 499,450 4,095,490,000
06/09/2010 7,900 0.30 ▲ 3.95 7,600 7,900 7,600 234,790 1,854,841,000
01/09/2010 7,600 -0.30 ▼ -3.80 7,900 7,900 7,600 194,850 1,480,860,000
31/08/2010 7,900 0.20 ▲ 2.60 7,700 8,000 7,500 124,510 983,629,000
30/08/2010 7,700 0.30 ▲ 4.05 7,600 7,700 7,600 214,760 1,653,652,000
27/08/2010 7,400 -0.20 ▼ -2.63 7,300 7,500 7,300 237,780 1,759,572,000
26/08/2010 7,600 -0.30 ▼ -3.80 7,600 8,000 7,600 379,250 2,882,300,000
25/08/2010 7,900 -0.40 ▼ -4.82 7,900 7,900 7,900 61,050 482,295,000
24/08/2010 8,300 -0.40 ▼ -4.60 8,400 8,400 8,300 206,060 1,710,298,000
23/08/2010 8,700 -0.30 ▼ -3.33 8,800 9,000 8,700 213,580 1,858,146,000
20/08/2010 9,000 0.40 ▲ 4.65 8,400 9,000 8,300 334,150 3,007,350,000
19/08/2010 8,600 0.10 ▲ 1.18 8,500 8,600 8,300 173,560 1,492,616,000
18/08/2010 8,500 -0.30 ▼ -3.41 8,800 8,800 8,500 174,370 1,482,145,000
17/08/2010 8,800 -0.10 ▼ -1.12 8,700 9,000 8,700 214,500 1,887,600,000
16/08/2010 8,900 0.40 ▲ 4.71 8,600 8,900 8,500 158,750 1,412,875,000
13/08/2010 8,500 0.10 ▲ 1.19 8,200 8,600 8,200 220,000 1,870,000,000
12/08/2010 8,400 -0.40 ▼ -4.55 8,600 8,800 8,400 218,470 1,835,148,000
11/08/2010 8,800 0.20 ▲ 2.33 8,800 8,900 8,500 160,150 1,409,320,000
10/08/2010 8,600 -0.20 ▼ -2.27 8,800 9,000 8,500 230,780 1,984,708,000
09/08/2010 8,800 -0.40 ▼ -4.35 9,000 9,000 8,800 143,930 1,266,584,000
06/08/2010 9,200 -0.40 ▼ -4.17 9,400 9,400 9,200 199,550 1,835,860,000
05/08/2010 9,600 0.30 ▲ 3.23 9,700 9,700 9,300 612,930 5,884,128,000
04/08/2010 9,300 0.40 ▲ 4.49 8,900 9,300 8,600 502,260 4,671,018,000
03/08/2010 8,900 -0.10 ▼ -1.11 9,100 9,200 8,900 171,890 1,529,821,000
02/08/2010 9,000 -0.20 ▼ -2.17 9,200 9,300 9,000 119,190 1,072,710,000
30/07/2010 9,200 0.10 ▲ 1.10 9,300 9,300 9,100 177,880 1,636,496,000
29/07/2010 9,100 0.00 ■■ 0.00 9,100 9,300 9,100 95,990 873,509,000
28/07/2010 9,100 -0.10 ▼ -1.09 9,200 9,300 8,900 131,100 1,193,010,000
27/07/2010 9,200 0.00 ■■ 0.00 9,200 9,500 9,100 110,400 1,015,680,000
26/07/2010 9,200 -0.40 ▼ -4.17 9,200 9,500 9,200 654,320 6,019,744,000
23/07/2010 9,600 -0.10 ▼ -1.03 9,700 9,900 9,600 317,570 3,048,672,000
22/07/2010 9,700 -0.20 ▼ -2.02 9,900 9,900 9,700 209,970 2,036,709,000
21/07/2010 9,900 -0.30 ▼ -2.94 10,200 10,200 9,900 80,330 795,267,000
20/07/2010 10,200 0.40 ▲ 4.08 9,800 10,200 9,800 507,930 5,180,886,000
19/07/2010 9,800 0.10 ▲ 1.03 9,700 10,000 9,600 138,010 1,352,498,000
16/07/2010 9,700 0.00 ■■ 0.00 9,700 10,000 9,600 196,630 1,907,311,000
15/07/2010 9,700 -0.10 ▼ -1.02 9,800 10,000 9,700 261,470 2,536,259,000
14/07/2010 9,800 -0.30 ▼ -2.97 10,300 10,300 9,800 169,190 1,658,062,000
13/07/2010 10,100 0.00 ■■ 0.00 10,100 10,300 10,000 150,770 1,522,777,000
12/07/2010 10,100 0.40 ▲ 4.12 9,800 10,100 9,500 94,900 958,490,000
09/07/2010 9,700 -0.30 ▼ -3.00 9,700 10,000 9,700 187,880 1,822,436,000
08/07/2010 10,000 0.20 ▲ 2.04 10,100 10,200 9,900 155,520 1,555,200,000
07/07/2010 9,800 -0.40 ▼ -3.92 10,600 10,600 9,800 389,050 3,812,690,000
06/07/2010 10,200 -0.40 ▼ -3.77 10,800 10,800 10,200 302,420 3,084,684,000
05/07/2010 10,600 0.50 ▲ 4.95 10,100 10,600 10,100 621,500 6,587,900,000
02/07/2010 10,100 -0.50 ▼ -4.72 10,300 10,600 10,100 483,610 4,884,461,000
01/07/2010 10,600 0.10 ▲ 0.95 10,700 11,000 10,600 795,500 8,432,300,000
30/06/2010 10,500 0.50 ▲ 5.00 9,800 10,500 9,800 638,350 6,702,675,000
29/06/2010 10,000 0.40 ▲ 4.17 9,900 10,000 9,800 600,650 6,006,500,000
28/06/2010 9,600 0.40 ▲ 4.35 9,200 9,600 9,200 472,090 4,532,064,000
25/06/2010 9,200 -0.30 ▼ -3.16 9,200 9,400 9,200 146,900 1,351,480,000
24/06/2010 9,500 0.20 ▲ 2.15 9,300 9,700 9,300 245,500 2,332,250,000
23/06/2010 9,300 0.00 ■■ 0.00 9,200 9,400 9,200 119,630 1,112,559,000
22/06/2010 9,300 -0.20 ▼ -2.11 9,500 9,800 9,300 207,910 1,933,563,000
21/06/2010 9,500 0.40 ▲ 4.40 9,400 9,500 9,400 244,470 2,322,465,000
18/06/2010 9,100 0.00 ■■ 0.00 9,300 9,400 9,100 180,900 1,646,190,000
17/06/2010 9,100 0.10 ▲ 1.11 9,000 9,300 9,000 194,240 1,767,584,000
16/06/2010 9,000 -0.10 ▼ -1.10 9,300 9,300 8,900 236,480 2,128,320,000
15/06/2010 9,100 -0.10 ▼ -1.09 9,300 9,300 9,000 163,670 1,489,397,000
14/06/2010 9,200 0.40 ▲ 4.55 8,900 9,200 8,900 319,520 2,939,584,000
11/06/2010 8,800 0.00 ■■ 0.00 8,900 9,000 8,700 115,510 1,016,488,000
10/06/2010 8,800 0.00 ■■ 0.00 8,700 8,900 8,700 50,410 443,608,000
09/06/2010 8,800 0.10 ▲ 1.15 8,800 8,800 8,700 76,970 677,336,000
08/06/2010 8,700 0.10 ▲ 1.16 8,700 8,800 8,500 108,440 943,428,000
07/06/2010 8,600 -0.30 ▼ -3.37 8,700 8,800 8,500 177,290 1,524,694,000
04/06/2010 8,900 -0.10 ▼ -1.11 9,000 9,100 8,900 140,160 1,247,424,000
03/06/2010 9,000 -0.20 ▼ -2.17 9,400 9,400 9,000 81,230 731,070,000
02/06/2010 9,200 0.00 ■■ 0.00 9,000 9,600 9,000 46,750 430,100,000
01/06/2010 9,200 -0.10 ▼ -1.08 9,000 9,400 9,000 78,970 726,524,000
31/05/2010 9,300 -0.40 ▼ -4.12 9,500 9,500 9,300 311,530 2,897,229,000
28/05/2010 9,700 0.10 ▲ 1.04 9,900 10,000 9,200 289,730 2,810,381,000
27/05/2010 9,600 0.40 ▲ 4.35 9,200 9,600 9,200 295,950 2,841,120,000
26/05/2010 9,200 0.40 ▲ 4.55 9,100 9,200 9,000 256,210 2,357,132,000
25/05/2010 8,800 0.40 ▲ 4.76 8,200 8,800 8,200 135,990 1,196,712,000
24/05/2010 8,400 0.00 ■■ 0.00 8,600 8,600 8,100 139,740 1,173,816,000
21/05/2010 8,400 -0.40 ▼ -4.55 8,400 8,700 8,400 314,790 2,644,236,000
20/05/2010 8,800 -0.40 ▼ -4.35 8,800 9,200 8,800 487,460 4,289,648,000
19/05/2010 9,200 -0.40 ▼ -4.17 9,200 9,300 9,200 216,070 1,987,844,000
18/05/2010 9,600 -0.40 ▼ -4.00 9,600 9,900 9,600 187,840 1,803,264,000
17/05/2010 10,000 -0.20 ▼ -1.96 10,100 10,500 9,800 174,540 1,745,400,000
14/05/2010 10,200 -0.10 ▼ -0.97 10,400 10,500 10,000 188,580 1,923,516,000
13/05/2010 10,300 -0.40 ▼ -3.74 10,400 11,000 10,300 181,680 1,871,304,000
12/05/2010 10,700 -0.50 ▼ -4.46 10,700 11,200 10,700 530,630 5,677,741,000
11/05/2010 11,200 0.50 ▲ 4.67 11,100 11,200 10,700 424,510 4,754,512,000
10/05/2010 10,700 -0.40 ▼ -3.60 10,700 11,100 10,600 646,290 6,915,303,000
07/05/2010 11,100 -0.40 ▼ -3.48 11,500 11,700 11,000 648,530 7,198,683,000
06/05/2010 11,500 0.50 ▲ 4.55 11,000 11,500 10,900 722,830 8,312,545,000
05/05/2010 11,000 -0.30 ▼ -2.65 11,300 11,400 10,800 535,910 5,895,010,000
04/05/2010 11,300 0.50 ▲ 4.63 11,300 11,300 11,100 829,720 9,375,836,000
29/04/2010 10,800 0.50 ▲ 4.85 10,800 10,800 10,800 378,870 4,091,796,000
28/04/2010 10,300 -0.50 ▼ -4.63 10,300 10,300 10,300 237,400 2,445,220,000
27/04/2010 10,800 -0.50 ▼ -4.42 10,800 10,800 10,800 179,330 1,936,764,000
26/04/2010 11,300 -0.50 ▼ -4.24 11,300 11,300 11,300 64,320 726,816,000
22/04/2010 11,800 -0.60 ▼ -4.84 12,600 12,600 11,800 813,560 9,600,008,000
21/04/2010 12,400 0.50 ▲ 4.20 12,400 12,400 12,400 283,070 3,510,068,000
20/04/2010 11,900 0.50 ▲ 4.39 11,200 11,900 11,200 347,000 4,129,300,000
19/04/2010 11,400 -0.50 ▼ -4.20 11,900 11,900 11,400 701,760 8,000,064,000
16/04/2010 11,900 -0.30 ▼ -2.46 12,200 12,700 11,900 1,044,190 12,425,861,000
15/04/2010 12,200 0.50 ▲ 4.27 12,100 12,200 12,000 329,220 4,016,484,000
14/04/2010 11,700 0.50 ▲ 4.46 11,600 11,700 11,200 734,770 8,596,809,000
13/04/2010 11,200 0.50 ▲ 4.67 11,200 11,200 10,700 1,085,110 12,153,232,000
12/04/2010 10,700 0.50 ▲ 4.90 10,700 10,700 10,500 834,810 8,932,467,000
09/04/2010 10,200 0.40 ▲ 4.08 10,200 10,200 10,200 118,680 1,210,536,000
08/04/2010 9,800 0.40 ▲ 4.26 9,800 9,800 9,800 38,270 375,046,000
07/04/2010 9,400 0.40 ▲ 4.44 9,400 9,400 9,400 83,730 787,062,000
06/04/2010 9,000 0.40 ▲ 4.65 9,000 9,000 9,000 92,840 835,560,000
05/04/2010 8,600 0.40 ▲ 4.88 8,200 8,600 8,200 145,380 1,250,268,000
02/04/2010 8,200 0.00 ■■ 0.00 8,100 8,200 8,100 93,510 766,782,000
01/04/2010 8,200 0.10 ▲ 1.23 8,000 8,200 7,900 79,170 649,194,000
31/03/2010 8,100 0.00 ■■ 0.00 8,100 8,200 8,000 44,490 360,369,000
30/03/2010 8,100 -0.10 ▼ -1.22 8,200 8,200 8,000 43,320 350,892,000
29/03/2010 8,200 0.10 ▲ 1.23 8,200 8,200 8,000 60,880 499,216,000
26/03/2010 8,100 -0.10 ▼ -1.22 8,200 8,200 8,000 75,810 614,061,000
25/03/2010 8,200 -0.10 ▼ -1.20 8,200 8,200 8,100 65,430 536,526,000
24/03/2010 8,300 0.00 ■■ 0.00 8,400 8,400 8,100 84,570 701,931,000
23/03/2010 8,300 0.10 ▲ 1.22 8,200 8,300 8,100 71,970 597,351,000
22/03/2010 8,200 -0.30 ▼ -3.53 8,400 8,600 8,200 81,810 670,842,000
19/03/2010 8,500 -0.10 ▼ -1.16 8,600 8,600 8,400 40,880 347,480,000
18/03/2010 8,600 0.00 ■■ 0.00 8,600 8,600 8,400 59,640 512,904,000
17/03/2010 8,600 0.00 ■■ 0.00 8,800 8,800 8,500 31,350 269,610,000
16/03/2010 8,600 -0.30 ▼ -3.37 8,700 8,900 8,600 80,890 695,654,000
15/03/2010 8,900 0.20 ▲ 2.30 8,800 8,900 8,700 100,440 893,916,000
12/03/2010 8,700 0.10 ▲ 1.16 8,800 8,800 8,600 97,890 851,643,000
11/03/2010 8,600 -0.20 ▼ -2.27 8,800 8,800 8,500 115,120 990,032,000
10/03/2010 8,800 -0.10 ▼ -1.12 8,900 8,900 8,600 88,280 776,864,000
09/03/2010 8,900 0.00 ■■ 0.00 8,900 9,000 8,600 66,580 592,562,000
08/03/2010 8,900 0.20 ▲ 2.30 8,800 9,100 8,800 83,240 740,836,000
05/03/2010 8,700 0.40 ▲ 4.82 8,300 8,700 8,100 298,880 2,600,256,000
04/03/2010 8,300 0.00 ■■ 0.00 8,300 8,500 8,200 86,920 721,436,000
03/03/2010 8,300 0.10 ▲ 1.22 8,300 8,300 8,000 72,100 598,430,000
02/03/2010 8,200 -0.20 ▼ -2.38 8,400 8,400 8,200 144,410 1,184,162,000
01/03/2010 8,400 0.00 ■■ 0.00 8,400 8,500 8,300 45,940 385,896,000
26/02/2010 8,400 0.20 ▲ 2.44 8,200 8,400 8,200 65,900 553,560,000
25/02/2010 8,200 0.00 ■■ 0.00 8,400 8,400 8,200 70,550 578,510,000
24/02/2010 8,200 0.00 ■■ 0.00 8,000 8,300 8,000 112,350 921,270,000
23/02/2010 8,200 -0.40 ▼ -4.65 8,200 8,300 8,200 200,880 1,647,216,000
22/02/2010 8,600 -0.10 ▼ -1.15 8,700 8,700 8,300 121,230 1,042,578,000
12/02/2010 8,700 0.10 ▲ 1.16 8,500 8,800 8,400 41,820 363,834,000
11/02/2010 8,600 0.00 ■■ 0.00 8,600 8,800 8,600 16,790 144,394,000
10/02/2010 8,600 -0.40 ▼ -4.44 8,600 8,900 8,600 174,340 1,499,324,000
09/02/2010 9,000 -0.20 ▼ -2.17 9,000 9,100 9,000 65,750 591,750,000
08/02/2010 9,200 0.20 ▲ 2.22 8,900 9,200 8,900 152,880 1,406,496,000
05/02/2010 9,000 -0.30 ▼ -3.23 9,200 9,300 9,000 43,500 391,500,000
04/02/2010 9,300 0.10 ▲ 1.09 9,200 9,400 9,100 27,250 253,425,000
03/02/2010 9,200 -0.20 ▼ -2.13 9,200 9,500 9,200 27,180 250,056,000
02/02/2010 9,400 0.00 ■■ 0.00 9,700 9,700 9,400 76,730 721,262,000
01/02/2010 9,400 0.40 ▲ 4.44 9,400 9,400 9,100 117,330 1,102,902,000
29/01/2010 9,000 0.30 ▲ 3.45 8,700 9,000 8,700 68,930 620,370,000
28/01/2010 8,700 0.00 ■■ 0.00 8,700 8,700 8,600 21,290 185,223,000
27/01/2010 8,700 -0.40 ▼ -4.40 9,100 9,100 8,700 38,280 333,036,000
26/01/2010 9,100 0.30 ▲ 3.41 9,000 9,200 8,900 80,370 731,367,000
25/01/2010 8,800 0.00 ■■ 0.00 8,700 8,900 8,600 40,510 356,488,000
22/01/2010 8,800 0.20 ▲ 2.33 8,600 9,000 8,600 53,070 467,016,000
21/01/2010 8,600 -0.40 ▼ -4.44 8,900 9,000 8,600 57,340 493,124,000
20/01/2010 9,000 0.00 ■■ 0.00 9,300 9,300 9,000 41,630 374,670,000
19/01/2010 9,000 -0.10 ▼ -1.10 9,100 9,400 9,000 96,930 872,370,000
18/01/2010 9,100 -0.30 ▼ -3.19 9,200 9,400 9,000 77,140 701,974,000
15/01/2010 9,400 0.00 ■■ 0.00 9,400 9,500 9,200 83,730 787,062,000
14/01/2010 9,400 -0.10 ▼ -1.05 9,600 9,700 9,400 38,450 361,430,000
13/01/2010 9,500 -0.10 ▼ -1.04 9,400 9,600 9,200 83,110 789,545,000
12/01/2010 9,600 -0.50 ▼ -4.95 10,000 10,100 9,600 56,570 543,072,000
11/01/2010 10,100 0.00 ■■ 0.00 10,100 10,100 9,800 150,360 1,518,636,000
08/01/2010 10,100 -0.40 ▼ -3.81 10,500 10,600 10,100 125,840 1,270,984,000
07/01/2010 10,500 0.30 ▲ 2.94 10,100 10,500 9,900 301,090 3,161,445,000
06/01/2010 10,200 -0.30 ▼ -2.86 10,200 10,900 10,200 102,200 1,042,440,000
05/01/2010 10,500 0.30 ▲ 2.94 10,700 10,700 10,400 122,040 1,281,420,000
04/01/2010 10,200 0.40 ▲ 4.08 10,000 10,200 9,900 80,890 825,078,000
31/12/2009 9,800 0.30 ▲ 3.16 9,800 9,900 9,700 110,880 1,086,624,000
30/12/2009 9,500 0.20 ▲ 2.15 9,500 9,600 9,400 37,800 359,100,000
29/12/2009 9,300 -0.30 ▼ -3.12 9,600 9,700 9,300 55,710 518,103,000
28/12/2009 9,600 -0.20 ▼ -2.04 10,000 10,000 9,600 60,890 584,544,000
25/12/2009 9,800 0.40 ▲ 4.26 9,600 9,800 9,600 150,750 1,477,350,000
24/12/2009 9,400 0.00 ■■ 0.00 9,400 9,400 9,100 50,740 476,956,000
23/12/2009 9,400 -0.10 ▼ -1.05 9,400 9,500 9,300 53,540 503,276,000
22/12/2009 9,500 0.10 ▲ 1.06 9,600 9,700 9,200 73,380 697,110,000
21/12/2009 9,400 0.40 ▲ 4.44 9,200 9,400 9,000 78,500 737,900,000
18/12/2009 9,000 0.40 ▲ 4.65 8,800 9,000 8,700 58,940 530,460,000
17/12/2009 8,600 -0.20 ▼ -2.27 8,500 8,700 8,400 40,480 348,128,000
16/12/2009 8,800 -0.40 ▼ -4.35 9,000 9,000 8,800 62,550 550,440,000
15/12/2009 9,200 0.00 ■■ 0.00 9,200 9,300 8,900 46,710 429,732,000
14/12/2009 9,200 0.40 ▲ 4.55 8,800 9,200 8,800 72,370 665,804,000
11/12/2009 8,800 -0.40 ▼ -4.35 9,000 9,000 8,800 158,190 1,392,072,000
10/12/2009 9,200 -0.30 ▼ -3.16 9,400 9,700 9,200 195,870 1,802,004,000
09/12/2009 9,500 -0.40 ▼ -4.04 9,500 9,700 9,500 119,270 1,133,065,000
08/12/2009 9,900 -0.10 ▼ -1.00 10,100 10,100 9,700 56,500 559,350,000
07/12/2009 10,000 -0.20 ▼ -1.96 9,900 10,300 9,800 50,650 506,500,000
04/12/2009 10,200 0.00 ■■ 0.00 10,300 10,300 10,000 64,880 661,776,000
03/12/2009 10,200 0.10 ▲ 0.99 9,900 10,200 9,800 74,500 759,900,000
02/12/2009 10,100 -0.50 ▼ -4.72 10,500 10,500 10,100 102,850 1,038,785,000
01/12/2009 10,600 0.30 ▲ 2.91 10,300 10,800 10,300 106,400 1,127,840,000
30/11/2009 10,300 0.10 ▲ 0.98 10,100 10,500 10,100 120,170 1,237,751,000
27/11/2009 10,200 0.00 ■■ 0.00 9,700 10,700 9,700 269,360 2,747,472,000
26/11/2009 10,200 -0.50 ▼ -4.67 10,200 10,200 10,200 85,420 871,284,000
25/11/2009 10,700 -0.50 ▼ -4.46 11,000 11,200 10,700 194,330 2,079,331,000
24/11/2009 11,200 -0.20 ▼ -1.75 11,200 11,600 11,200 95,140 1,065,568,000
23/11/2009 11,400 -0.50 ▼ -4.20 11,800 11,800 11,400 154,520 1,761,528,000
20/11/2009 11,900 0.00 ■■ 0.00 11,900 12,000 11,800 99,240 1,180,956,000
19/11/2009 11,900 0.30 ▲ 2.59 11,900 12,100 11,600 227,970 2,712,843,000
18/11/2009 11,600 -0.20 ▼ -1.69 11,500 11,800 11,500 82,630 958,508,000
17/11/2009 11,800 -0.30 ▼ -2.48 12,200 12,200 11,800 52,060 614,308,000
16/11/2009 12,100 0.00 ■■ 0.00 12,100 12,600 12,000 120,370 1,456,477,000
13/11/2009 12,100 0.10 ▲ 0.83 11,900 12,200 11,800 90,480 1,094,808,000
12/11/2009 12,000 0.50 ▲ 4.35 11,800 12,000 11,500 210,580 2,526,960,000
11/11/2009 11,500 0.50 ▲ 4.55 11,000 11,500 10,600 184,990 2,127,385,000
10/11/2009 11,000 -0.50 ▼ -4.35 11,600 11,700 11,000 239,070 2,629,770,000
09/11/2009 11,500 -0.60 ▼ -4.96 11,700 11,900 11,500 173,820 1,998,930,000
06/11/2009 12,100 0.00 ■■ 0.00 12,400 12,600 12,100 215,290 2,605,009,000
05/11/2009 12,100 0.30 ▲ 2.54 12,000 12,300 11,800 291,710 3,529,691,000
04/11/2009 11,800 -0.60 ▼ -4.84 11,800 12,600 11,800 280,550 3,310,490,000
03/11/2009 12,400 -0.60 ▼ -4.62 12,400 12,500 12,400 96,680 1,198,832,000
02/11/2009 13,000 -0.60 ▼ -4.41 13,000 13,000 13,000 61,910 804,830,000
30/10/2009 13,600 -0.50 ▼ -3.55 13,500 14,000 13,400 678,770 9,231,272,000
29/10/2009 14,100 -0.70 ▼ -4.73 14,100 14,100 14,100 134,410 1,895,181,000
28/10/2009 14,800 -0.60 ▼ -3.90 15,400 15,900 14,800 362,570 5,366,036,000
27/10/2009 15,400 -0.80 ▼ -4.94 15,400 15,400 15,400 84,570 1,302,378,000
26/10/2009 16,200 -0.80 ▼ -4.71 16,400 16,600 16,200 278,460 4,511,052,000
23/10/2009 17,000 0.10 ▲ 0.59 17,700 17,700 17,000 1,041,690 17,708,730,000
22/10/2009 16,900 0.80 ▲ 4.97 16,900 16,900 16,400 823,930 13,924,417,000
21/10/2009 16,100 0.10 ▲ 0.63 15,800 16,100 15,500 519,480 8,363,628,000
20/10/2009 16,000 0.60 ▲ 3.90 15,700 16,100 15,400 717,460 11,479,360,000
19/10/2009 15,400 0.70 ▲ 4.76 14,600 15,400 14,600 430,840 6,634,936,000
16/10/2009 14,700 0.00 ■■ 0.00 14,500 15,100 14,100 386,690 5,684,343,000
15/10/2009 14,700 0.40 ▲ 2.80 15,000 15,000 14,400 360,220 5,295,234,000
14/10/2009 14,300 0.60 ▲ 4.38 13,600 14,300 13,600 351,580 5,027,594,000
13/10/2009 13,700 -0.10 ▼ -0.72 13,700 13,800 13,500 327,620 4,488,394,000
12/10/2009 13,800 0.30 ▲ 2.22 13,600 13,900 13,400 400,910 5,532,558,000
09/10/2009 13,500 0.20 ▲ 1.50 13,500 13,600 13,200 258,070 3,483,945,000
08/10/2009 13,300 -0.30 ▼ -2.21 13,600 13,600 13,200 161,070 2,142,231,000
07/10/2009 13,600 0.60 ▲ 4.62 13,500 13,600 13,400 396,250 5,389,000,000
06/10/2009 15,000 -0.10 ▼ -0.66 15,100 15,400 14,800 266,140 3,992,100,000
05/10/2009 15,100 0.00 ■■ 0.00 15,200 15,700 15,000 223,180 3,370,018,000
02/10/2009 15,100 -0.70 ▼ -4.43 15,300 15,600 15,100 377,830 5,705,233,000
01/10/2009 15,800 -0.80 ▼ -4.82 16,500 16,500 15,800 437,480 6,912,184,000
30/09/2009 16,600 -0.20 ▼ -1.19 16,800 16,800 16,400 479,190 7,954,554,000
29/09/2009 16,800 0.80 ▲ 5.00 16,800 16,800 16,600 832,280 13,982,304,000
28/09/2009 16,000 -0.50 ▼ -3.03 16,100 16,300 16,000 328,030 5,248,480,000
25/09/2009 16,500 0.70 ▲ 4.43 15,800 16,500 15,800 470,330 7,760,445,000
24/09/2009 15,800 -0.20 ▼ -1.25 15,900 16,200 15,700 207,640 3,280,712,000
23/09/2009 16,000 -0.50 ▼ -3.03 16,700 16,800 16,000 449,320 7,189,120,000
22/09/2009 16,500 0.70 ▲ 4.43 16,300 16,500 15,900 516,050 8,514,825,000
21/09/2009 15,800 -0.40 ▼ -2.47 15,600 16,200 15,600 552,220 8,725,076,000
18/09/2009 16,200 0.00 ■■ 0.00 16,200 16,400 16,100 217,600 3,525,120,000
17/09/2009 16,200 0.30 ▲ 1.89 15,800 16,300 15,800 327,410 5,304,042,000
16/09/2009 15,900 -0.40 ▼ -2.45 16,300 16,300 15,800 441,790 7,024,461,000
15/09/2009 16,300 -0.30 ▼ -1.81 16,600 16,800 15,800 403,800 6,581,940,000
14/09/2009 16,600 -0.40 ▼ -2.35 17,000 17,100 16,500 426,420 7,078,572,000
11/09/2009 17,000 0.80 ▲ 4.94 17,000 17,000 16,900 733,580 12,470,860,000
10/09/2009 16,200 0.70 ▲ 4.52 15,500 16,200 15,500 708,300 11,474,460,000
09/09/2009 15,500 -0.70 ▼ -4.32 16,000 16,100 15,500 444,520 6,890,060,000
08/09/2009 16,200 0.30 ▲ 1.89 16,500 16,500 15,700 364,440 5,903,928,000
07/09/2009 15,900 0.30 ▲ 1.92 16,000 16,100 14,900 359,370 5,713,983,000
04/09/2009 15,600 0.20 ▲ 1.30 16,100 16,100 15,600 1,169,700 18,247,320,000
03/09/2009 15,400 0.00 ■■ 0.00 14,900 16,000 14,900 460,060 7,084,924,000
02/09/2009 15,400 0.00 ■■ 0.00 0 0 0 0 0
01/09/2009 15,400 0.00 ■■ 0.00 15,000 15,600 15,000 275,060 4,235,924,000
31/08/2009 15,400 0.70 ▲ 4.76 15,400 15,400 15,400 536,490 8,261,946,000
28/08/2009 14,700 -0.10 ▼ -0.68 14,900 15,000 14,600 371,680 5,463,696,000
27/08/2009 14,800 0.20 ▲ 1.37 14,600 14,900 14,300 190,870 2,824,876,000
26/08/2009 14,600 0.00 ■■ 0.00 14,200 14,900 14,200 204,330 2,983,218,000
25/08/2009 14,600 -0.50 ▼ -3.31 14,900 15,000 14,400 203,010 2,963,946,000
24/08/2009 15,100 0.70 ▲ 4.86 15,100 15,100 14,900 573,490 8,659,699,000
21/08/2009 14,400 0.60 ▲ 4.35 14,400 14,400 14,000 655,990 9,446,256,000
20/08/2009 13,800 0.20 ▲ 1.47 13,600 13,800 13,600 416,670 5,750,046,000
19/08/2009 13,600 0.30 ▲ 2.26 13,600 13,900 13,400 408,460 5,555,056,000
18/08/2009 13,300 0.30 ▲ 2.31 13,000 13,600 12,900 108,830 1,447,439,000
17/08/2009 13,000 -0.20 ▼ -1.52 13,100 13,300 13,000 129,980 1,689,740,000
14/08/2009 13,200 -0.30 ▼ -2.22 13,200 13,600 13,200 206,880 2,730,816,000
13/08/2009 13,500 -0.20 ▼ -1.46 13,700 14,000 13,100 663,220 8,953,470,000
12/08/2009 13,700 -0.30 ▼ -2.14 14,000 14,300 13,500 198,910 2,725,067,000
11/08/2009 14,000 0.30 ▲ 2.19 14,000 14,100 13,700 266,900 3,736,600,000
10/08/2009 13,700 0.60 ▲ 4.58 13,500 13,700 13,300 300,580 4,117,946,000
07/08/2009 13,100 -0.30 ▼ -2.24 13,400 13,600 13,000 240,030 3,144,393,000
06/08/2009 13,400 0.50 ▲ 3.88 12,900 13,500 12,900 615,490 8,247,566,000
05/08/2009 12,900 -0.10 ▼ -0.77 13,000 13,100 12,400 210,120 2,710,548,000
04/08/2009 13,000 -0.50 ▼ -3.70 13,200 13,300 12,900 357,590 4,648,670,000
03/08/2009 13,500 -0.10 ▼ -0.74 13,600 13,900 13,200 353,380 4,770,630,000
31/07/2009 13,600 0.60 ▲ 4.62 13,600 13,600 13,600 84,220 1,145,392,000
30/07/2009 13,000 0.60 ▲ 4.84 13,000 13,000 12,400 534,800 6,952,400,000
29/07/2009 12,400 0.50 ▲ 4.20 12,400 12,400 12,400 821,250 10,183,500,000
28/07/2009 11,900 -0.60 ▼ -4.80 12,100 12,300 11,900 167,560 1,993,964,000
27/07/2009 12,500 -0.10 ▼ -0.79 12,100 12,800 12,100 212,740 2,659,250,000
24/07/2009 12,600 0.60 ▲ 5.00 12,500 12,600 12,500 197,310 2,486,106,000
23/07/2009 12,000 0.40 ▲ 3.45 11,200 12,000 11,200 57,400 688,800,000
22/07/2009 11,600 -0.50 ▼ -4.13 11,800 12,000 11,500 61,300 711,080,000
21/07/2009 12,100 0.00 ■■ 0.00 12,100 12,400 12,100 111,430 1,348,303,000
20/07/2009 12,100 0.50 ▲ 4.31 12,100 12,100 11,700 398,580 4,822,818,000
17/07/2009 11,600 0.50 ▲ 4.50 11,600 11,600 11,600 134,320 1,558,112,000
16/07/2009 11,100 0.20 ▲ 1.83 11,300 11,300 11,000 58,340 647,574,000
15/07/2009 10,900 0.00 ■■ 0.00 11,100 11,400 10,900 48,910 533,119,000
14/07/2009 10,900 -0.50 ▼ -4.39 11,000 11,400 10,900 95,320 1,038,988,000
13/07/2009 11,400 -0.50 ▼ -4.20 11,900 11,900 11,400 49,110 559,854,000
10/07/2009 11,900 0.00 ■■ 0.00 12,100 12,200 11,500 78,720 936,768,000
09/07/2009 11,900 0.10 ▲ 0.85 11,800 12,300 11,800 111,860 1,331,134,000
08/07/2009 11,800 -0.40 ▼ -3.28 11,800 12,100 11,700 55,990 660,682,000
07/07/2009 12,200 0.00 ■■ 0.00 11,700 12,500 11,700 69,170 843,874,000
06/07/2009 12,200 0.50 ▲ 4.27 12,200 12,200 12,100 56,220 685,884,000
03/07/2009 11,700 0.50 ▲ 4.46 10,700 11,700 10,700 99,990 1,169,883,000
02/07/2009 11,200 -0.50 ▼ -4.27 11,400 11,600 11,200 254,300 2,848,160,000
01/07/2009 11,700 -0.60 ▼ -4.88 11,700 11,700 11,700 43,380 507,546,000
30/06/2009 12,300 -0.60 ▼ -4.65 12,700 12,700 12,300 108,300 1,332,090,000
29/06/2009 12,900 -0.60 ▼ -4.44 13,200 13,300 12,900 153,700 1,982,730,000
26/06/2009 13,500 -0.10 ▼ -0.74 13,300 13,700 13,000 191,190 2,581,065,000
25/06/2009 13,600 -0.60 ▼ -4.23 13,600 14,400 13,500 173,550 2,360,280,000
24/06/2009 14,200 0.60 ▲ 4.41 14,200 14,200 14,200 79,060 1,122,652,000
23/06/2009 13,600 -0.50 ▼ -3.55 13,500 14,100 13,400 211,260 2,873,136,000
22/06/2009 14,100 -0.10 ▼ -0.70 14,800 14,800 13,500 299,950 4,229,295,000
19/06/2009 14,200 -0.50 ▼ -3.40 15,000 15,100 14,000 171,330 2,432,886,000
18/06/2009 14,700 -0.50 ▼ -3.29 15,000 15,300 14,500 600,220 8,823,234,000
17/06/2009 15,200 -0.80 ▼ -5.00 15,200 15,200 15,200 35,600 541,120,000
16/06/2009 16,000 -0.80 ▼ -4.76 16,000 16,000 16,000 25,000 400,000,000
15/06/2009 16,800 -0.80 ▼ -4.55 17,500 17,500 16,800 338,800 5,691,840,000
12/06/2009 17,600 0.80 ▲ 4.76 17,600 17,600 16,900 439,420 7,733,792,000
11/06/2009 16,800 0.80 ▲ 5.00 16,800 16,800 16,800 168,130 2,824,584,000
10/06/2009 16,000 0.60 ▲ 3.90 15,700 16,000 14,700 565,950 9,055,200,000
09/06/2009 15,400 -0.80 ▼ -4.94 16,200 16,200 15,400 672,080 10,350,032,000
08/06/2009 16,200 0.70 ▲ 4.52 16,200 16,200 16,200 321,450 5,207,490,000
05/06/2009 15,500 0.70 ▲ 4.73 15,500 15,500 15,500 34,200 530,100,000
04/06/2009 14,800 0.70 ▲ 4.96 14,800 14,800 14,800 30,660 453,768,000
03/06/2009 14,100 0.60 ▲ 4.44 13,600 14,100 13,600 271,690 3,830,829,000
02/06/2009 13,500 0.60 ▲ 4.65 13,500 13,500 13,000 389,480 5,257,980,000
01/06/2009 12,900 0.60 ▲ 4.88 12,500 12,900 12,400 262,800 3,390,120,000
29/05/2009 12,300 0.00 ■■ 0.00 12,400 12,400 12,000 165,310 2,033,313,000
28/05/2009 12,300 -0.20 ▼ -1.60 12,500 12,500 12,100 203,700 2,505,510,000
27/05/2009 12,500 0.30 ▲ 2.46 12,300 12,500 11,700 283,200 3,540,000,000
26/05/2009 12,200 0.10 ▲ 0.83 12,500 12,600 11,800 481,560 5,875,032,000
25/05/2009 12,100 0.50 ▲ 4.31 11,900 12,100 11,800 497,520 6,019,992,000
22/05/2009 11,600 -0.60 ▼ -4.92 12,200 12,300 11,600 100,880 1,170,208,000
21/05/2009 12,200 0.50 ▲ 4.27 12,200 12,200 12,200 160,520 1,958,344,000
20/05/2009 11,700 0.50 ▲ 4.46 11,200 11,700 11,000 304,390 3,561,363,000
19/05/2009 11,200 0.40 ▲ 3.70 10,300 11,300 10,300 284,680 3,188,416,000
18/05/2009 10,800 -0.50 ▼ -4.42 10,800 11,200 10,800 206,670 2,232,036,000
15/05/2009 11,300 0.50 ▲ 4.63 11,300 11,300 11,000 340,050 3,842,565,000
14/05/2009 10,800 0.50 ▲ 4.85 10,700 10,800 10,500 408,610 4,412,988,000
13/05/2009 10,300 0.40 ▲ 4.04 10,300 10,300 10,000 305,010 3,141,603,000
12/05/2009 9,900 0.40 ▲ 4.21 9,300 9,900 9,200 109,700 1,086,030,000
11/05/2009 9,500 -0.30 ▼ -3.06 9,600 9,700 9,400 147,670 1,402,865,000
08/05/2009 9,800 -0.20 ▼ -2.00 9,500 10,000 9,500 87,560 858,088,000
07/05/2009 10,000 0.40 ▲ 4.17 9,900 10,000 9,700 140,960 1,409,600,000
06/05/2009 9,600 -0.50 ▼ -4.95 10,100 10,300 9,600 194,720 1,869,312,000
05/05/2009 10,100 0.40 ▲ 4.12 10,100 10,100 10,100 155,560 1,571,156,000
04/05/2009 9,700 0.40 ▲ 4.30 9,700 9,700 9,700 66,800 647,960,000
29/04/2009 9,300 0.00 ■■ 0.00 9,000 9,300 8,900 142,310 1,323,483,000
28/04/2009 9,300 -0.30 ▼ -3.12 9,200 9,400 9,200 114,030 1,060,479,000
27/04/2009 9,600 -0.50 ▼ -4.95 10,000 10,100 9,600 76,550 734,880,000
24/04/2009 10,100 -0.40 ▼ -3.81 10,000 10,100 10,000 215,910 2,180,691,000
23/04/2009 10,500 -0.30 ▼ -2.78 10,800 11,000 10,300 288,520 3,029,460,000
22/04/2009 10,800 0.50 ▲ 4.85 10,800 10,800 10,600 213,500 2,305,800,000
21/04/2009 10,300 0.40 ▲ 4.04 9,500 10,300 9,500 290,690 2,994,107,000
20/04/2009 9,900 -0.20 ▼ -1.98 10,100 10,300 9,600 322,420 3,191,958,000
17/04/2009 10,100 0.40 ▲ 4.12 10,100 10,100 9,500 482,150 4,869,715,000
16/04/2009 9,700 0.40 ▲ 4.30 9,700 9,700 9,700 40,220 390,134,000
15/04/2009 9,300 0.40 ▲ 4.49 9,300 9,300 9,100 402,180 3,740,274,000
14/04/2009 8,900 0.40 ▲ 4.71 8,900 8,900 8,600 135,780 1,208,442,000
13/04/2009 8,500 0.40 ▲ 4.94 8,500 8,500 8,500 3,200 27,200,000
10/04/2009 8,100 0.30 ▲ 3.85 8,100 8,100 8,100 80,600 652,860,000
09/04/2009 7,800 -0.20 ▼ -2.50 8,000 8,000 7,600 58,800 458,640,000
08/04/2009 8,000 -0.40 ▼ -4.76 8,400 8,800 8,000 95,880 767,040,000
07/04/2009 8,400 0.40 ▲ 5.00 8,200 8,400 8,000 146,650 1,231,860,000
03/04/2009 8,000 0.30 ▲ 3.90 8,000 8,000 8,000 34,060 272,480,000
02/04/2009 7,700 0.30 ▲ 4.05 7,700 7,700 7,700 9,350 71,995,000
01/04/2009 7,400 0.30 ▲ 4.23 7,400 7,400 7,400 18,090 133,866,000
31/03/2009 7,100 0.30 ▲ 4.41 6,800 7,100 6,800 39,680 281,728,000
30/03/2009 6,800 -0.20 ▼ -2.86 6,800 6,900 6,800 24,370 165,716,000
27/03/2009 7,000 -0.10 ▼ -1.41 7,000 7,000 6,900 31,820 222,740,000
26/03/2009 7,100 0.00 ■■ 0.00 7,100 7,100 6,900 31,160 221,236,000
25/03/2009 7,100 0.10 ▲ 1.43 7,000 7,200 7,000 63,200 448,720,000
24/03/2009 7,000 0.20 ▲ 2.94 7,100 7,100 6,600 18,880 132,160,000
23/03/2009 6,800 -0.30 ▼ -4.23 7,000 7,000 6,800 8,820 59,976,000
20/03/2009 7,100 0.00 ■■ 0.00 7,000 7,100 6,800 4,700 33,370,000
19/03/2009 7,100 -0.30 ▼ -4.05 7,500 7,500 7,100 18,480 131,208,000
18/03/2009 7,400 0.30 ▲ 4.23 7,400 7,400 7,100 46,700 345,580,000
17/03/2009 7,100 0.20 ▲ 2.90 6,900 7,200 6,900 14,900 105,790,000
16/03/2009 6,900 -0.10 ▼ -1.43 6,900 7,000 6,900 9,240 63,756,000
13/03/2009 7,000 -0.30 ▼ -4.11 7,100 7,200 7,000 22,000 154,000,000
12/03/2009 7,300 0.00 ■■ 0.00 7,000 7,300 7,000 34,410 251,193,000
11/03/2009 7,300 0.30 ▲ 4.29 7,300 7,300 7,100 28,960 211,408,000
10/03/2009 7,000 0.30 ▲ 4.48 7,000 7,000 6,400 14,600 102,200,000
09/03/2009 6,700 0.30 ▲ 4.69 6,400 6,700 6,400 11,620 77,854,000
06/03/2009 6,400 0.00 ■■ 0.00 6,200 6,400 6,100 19,060 121,984,000
05/03/2009 6,400 0.20 ▲ 3.23 6,100 6,400 6,100 12,100 77,440,000
04/03/2009 6,200 0.10 ▲ 1.64 6,100 6,200 6,100 15,320 94,984,000
03/03/2009 6,100 -0.20 ▼ -3.17 6,000 6,200 6,000 21,830 133,163,000
02/03/2009 6,300 0.00 ■■ 0.00 6,300 6,400 6,300 16,200 102,060,000
27/02/2009 6,300 0.30 ▲ 5.00 6,000 6,300 6,000 10,760 67,788,000
26/02/2009 6,000 0.00 ■■ 0.00 6,000 6,000 5,800 8,700 52,200,000
25/02/2009 6,000 0.20 ▲ 3.45 6,000 6,000 5,900 11,150 66,900,000
24/02/2009 5,800 -0.30 ▼ -4.92 5,900 6,000 5,800 21,820 126,556,000
23/02/2009 6,100 -0.30 ▼ -4.69 6,400 6,400 6,100 22,370 136,457,000
20/02/2009 6,400 0.30 ▲ 4.92 6,100 6,400 6,100 6,750 43,200,000
19/02/2009 6,100 -0.10 ▼ -1.61 5,900 6,200 5,900 16,550 100,955,000
18/02/2009 6,200 -0.20 ▼ -3.12 6,100 6,300 6,100 5,730 35,526,000
17/02/2009 6,400 -0.30 ▼ -4.48 6,400 7,000 6,400 7,210 46,144,000
16/02/2009 6,700 -0.30 ▼ -4.29 6,700 6,900 6,700 7,830 52,461,000
13/02/2009 7,000 -0.20 ▼ -2.78 7,300 7,300 7,000 11,060 77,420,000
12/02/2009 7,200 -0.30 ▼ -4.00 7,500 7,500 7,200 4,220 30,384,000
11/02/2009 7,500 -0.30 ▼ -3.85 7,500 7,500 7,500 13,140 98,550,000
10/02/2009 7,800 0.10 ▲ 1.30 7,700 7,800 7,700 90 702,000
09/02/2009 7,700 0.10 ▲ 1.32 7,500 7,700 7,400 4,510 34,727,000
06/02/2009 7,600 0.00 ■■ 0.00 7,600 7,800 7,600 6,010 45,676,000
05/02/2009 7,600 0.30 ▲ 4.11 7,200 7,600 7,100 9,220 70,072,000
04/02/2009 7,300 -0.30 ▼ -3.95 7,400 7,800 7,300 20,250 147,825,000
03/02/2009 7,600 -0.30 ▼ -3.80 7,600 8,100 7,600 15,510 117,876,000
02/02/2009 7,900 -0.40 ▼ -4.82 7,900 7,900 7,900 12,120 95,748,000
23/01/2009 8,300 0.10 ▲ 1.22 7,900 8,300 7,900 3,550 29,465,000
22/01/2009 8,200 0.30 ▲ 3.80 7,600 8,200 7,600 10,210 83,722,000
21/01/2009 7,900 0.10 ▲ 1.28 7,500 8,100 7,500 6,420 50,718,000
20/01/2009 7,800 0.30 ▲ 4.00 7,400 7,800 7,400 5,460 42,588,000
19/01/2009 7,500 -0.20 ▼ -2.60 7,500 7,600 7,400 14,000 105,000,000
16/01/2009 7,700 0.00 ■■ 0.00 7,800 7,800 7,700 9,350 71,995,000
15/01/2009 7,700 -0.10 ▼ -1.28 7,900 7,900 7,700 7,520 57,904,000
14/01/2009 7,800 0.10 ▲ 1.30 7,900 7,900 7,700 2,540 19,812,000
13/01/2009 7,700 -0.40 ▼ -4.94 7,700 7,900 7,700 31,570 243,089,000
12/01/2009 8,100 -0.10 ▼ -1.22 8,200 8,200 8,000 2,940 23,814,000
09/01/2009 8,200 0.10 ▲ 1.23 8,000 8,200 8,000 6,100 50,020,000
08/01/2009 8,100 -0.30 ▼ -3.57 8,400 8,400 8,100 11,830 95,823,000
07/01/2009 8,400 0.00 ■■ 0.00 8,700 8,700 8,400 27,650 232,260,000
06/01/2009 8,400 0.20 ▲ 2.44 8,400 8,400 8,200 18,390 154,476,000
05/01/2009 8,200 0.10 ▲ 1.23 8,100 8,200 8,100 17,330 142,106,000
02/01/2009 8,100 0.30 ▲ 3.85 7,700 8,100 7,700 19,780 160,218,000
31/12/2008 7,800 -0.30 ▼ -3.70 8,300 8,300 7,800 45,950 358,410,000
30/12/2008 8,100 0.30 ▲ 3.85 7,800 8,100 7,800 30,870 250,047,000
29/12/2008 7,800 0.30 ▲ 4.00 7,800 7,800 7,700 33,740 263,172,000
26/12/2008 7,500 0.30 ▲ 4.17 7,200 7,500 7,200 33,090 248,175,000
25/12/2008 7,200 -0.10 ▼ -1.37 7,100 7,300 7,100 9,850 70,920,000
24/12/2008 7,300 -0.10 ▼ -1.35 7,100 7,300 7,100 6,930 50,589,000
23/12/2008 7,400 -0.30 ▼ -3.90 7,400 7,700 7,400 13,220 97,828,000
22/12/2008 7,700 0.20 ▲ 2.67 7,400 7,700 7,200 35,770 275,429,000
19/12/2008 7,500 -0.10 ▼ -1.32 7,400 7,500 7,400 30,620 229,650,000
18/12/2008 7,600 0.00 ■■ 0.00 7,700 7,700 7,600 35,400 269,040,000
17/12/2008 7,600 0.00 ■■ 0.00 7,500 7,600 7,300 17,110 130,036,000
16/12/2008 7,600 -0.40 ▼ -5.00 8,000 8,000 7,600 11,940 90,744,000
15/12/2008 8,000 0.20 ▲ 2.56 8,100 8,100 7,800 28,000 224,000,000
12/12/2008 7,800 0.30 ▲ 4.00 7,800 7,800 7,800 12,000 93,600,000
11/12/2008 7,500 -0.10 ▼ -1.32 7,300 7,900 7,300 16,960 127,200,000
10/12/2008 7,600 -0.40 ▼ -5.00 7,700 7,900 7,600 13,120 99,712,000
09/12/2008 8,000 -0.40 ▼ -4.76 8,100 8,500 8,000 54,080 432,640,000
08/12/2008 8,400 -0.40 ▼ -4.55 8,400 8,800 8,400 18,110 152,124,000
05/12/2008 8,800 -0.20 ▼ -2.22 8,700 9,000 8,700 13,590 119,592,000
04/12/2008 9,000 -0.30 ▼ -3.23 9,400 9,500 9,000 8,560 77,040,000
03/12/2008 9,300 0.20 ▲ 2.20 8,900 9,300 8,900 3,220 29,946,000
02/12/2008 9,100 -0.40 ▼ -4.21 9,100 9,500 9,100 5,180 47,138,000
01/12/2008 9,500 0.20 ▲ 2.15 9,100 9,500 9,000 11,010 104,595,000
28/11/2008 9,300 0.40 ▲ 4.49 8,900 9,300 8,900 10,770 100,161,000
27/11/2008 8,900 -0.40 ▼ -4.30 9,100 9,100 8,900 37,130 330,457,000
26/11/2008 9,300 -0.40 ▼ -4.12 9,400 9,400 9,300 6,980 64,914,000
25/11/2008 9,700 0.00 ■■ 0.00 9,500 9,700 9,400 21,490 208,453,000
24/11/2008 9,700 0.10 ▲ 1.04 9,600 9,700 9,500 11,670 113,199,000
21/11/2008 9,600 -0.20 ▼ -2.04 9,500 9,700 9,500 32,300 310,080,000
20/11/2008 9,800 -0.10 ▼ -1.01 9,800 9,800 9,500 27,060 265,188,000
19/11/2008 9,900 -0.20 ▼ -1.98 10,100 10,100 9,900 15,840 156,816,000
18/11/2008 10,100 -0.20 ▼ -1.94 10,000 10,300 10,000 44,100 445,410,000
17/11/2008 10,300 -0.10 ▼ -0.96 10,000 10,700 10,000 24,400 251,320,000
14/11/2008 10,400 0.40 ▲ 4.00 10,200 10,500 10,000 75,620 786,448,000
13/11/2008 10,000 0.00 ■■ 0.00 10,000 10,300 10,000 28,900 289,000,000
12/11/2008 10,000 -0.10 ▼ -0.99 10,100 10,300 10,000 27,590 275,900,000
11/11/2008 10,100 -0.50 ▼ -4.72 10,100 10,500 10,100 40,400 408,040,000
10/11/2008 10,600 0.50 ▲ 4.95 10,400 10,600 10,200 56,810 602,186,000
07/11/2008 10,100 -0.50 ▼ -4.72 10,100 10,500 10,100 115,670 1,168,267,000
06/11/2008 10,600 -0.50 ▼ -4.50 11,000 11,100 10,600 70,220 744,332,000
05/11/2008 11,100 0.50 ▲ 4.72 11,000 11,100 10,600 198,370 2,201,907,000
04/11/2008 10,600 0.50 ▲ 4.95 9,700 10,600 9,700 77,930 826,058,000
03/11/2008 10,100 0.00 ■■ 0.00 10,200 10,200 10,000 17,380 175,538,000
31/10/2008 10,100 0.40 ▲ 4.12 9,700 10,100 9,700 62,760 633,876,000
30/10/2008 9,700 -0.40 ▼ -3.96 9,600 10,400 9,600 107,890 1,046,533,000
29/10/2008 10,100 -0.50 ▼ -4.72 10,600 10,700 10,100 366,480 3,701,448,000
28/10/2008 10,600 -0.50 ▼ -4.50 10,600 10,600 10,600 6,710 71,126,000
27/10/2008 11,100 -0.50 ▼ -4.31 11,100 11,100 11,100 29,910 332,001,000
24/10/2008 11,600 -0.60 ▼ -4.92 11,600 11,600 11,600 38,190 443,004,000
23/10/2008 12,200 -0.60 ▼ -4.69 12,200 12,200 12,200 3,080 37,576,000
22/10/2008 12,800 -0.60 ▼ -4.48 12,800 12,800 12,800 45,600 583,680,000
21/10/2008 13,400 0.00 ■■ 0.00 13,800 13,800 13,000 48,770 653,518,000
20/10/2008 13,400 0.20 ▲ 1.52 13,800 13,800 13,300 413,030 5,534,602,000
17/10/2008 13,200 0.60 ▲ 4.76 13,200 13,200 13,200 40,920 540,144,000
16/10/2008 12,600 0.60 ▲ 5.00 11,900 12,600 11,800 124,060 1,563,156,000
15/10/2008 12,000 0.50 ▲ 4.35 12,000 12,000 11,500 111,910 1,342,920,000
14/10/2008 11,500 0.50 ▲ 4.55 11,500 11,500 11,500 2,930 33,695,000
13/10/2008 11,000 -0.10 ▼ -0.90 11,600 11,600 11,000 37,680 414,480,000
10/10/2008 11,100 -0.50 ▼ -4.31 11,200 11,600 11,100 72,220 801,642,000
09/10/2008 11,600 -0.60 ▼ -4.92 11,700 12,800 11,600 87,700 1,017,320,000
08/10/2008 12,200 -0.20 ▼ -1.61 11,800 12,500 11,800 39,200 478,240,000
07/10/2008 12,400 -0.60 ▼ -4.62 12,400 12,400 12,400 13,630 169,012,000
06/10/2008 13,000 -0.60 ▼ -4.41 13,100 13,100 13,000 37,390 486,070,000
03/10/2008 13,600 -0.20 ▼ -1.45 13,800 13,800 13,500 60,990 829,464,000
02/10/2008 13,800 0.60 ▲ 4.55 13,800 13,800 13,000 81,210 1,120,698,000
01/10/2008 13,200 0.20 ▲ 1.54 13,600 13,600 12,700 61,950 817,740,000
30/09/2008 13,000 -0.60 ▼ -4.41 13,000 13,000 13,000 15,050 195,650,000
29/09/2008 13,600 -0.40 ▼ -2.86 13,600 14,000 13,600 59,650 811,240,000
26/09/2008 14,000 -0.70 ▼ -4.76 15,000 15,000 14,000 89,110 1,247,540,000
25/09/2008 14,700 0.50 ▲ 3.52 13,600 14,700 13,600 97,230 1,429,281,000
24/09/2008 14,200 -0.70 ▼ -4.70 14,200 14,800 14,200 61,790 877,418,000
23/09/2008 14,900 -0.70 ▼ -4.49 15,000 15,500 14,900 188,740 2,812,226,000
22/09/2008 15,600 0.70 ▲ 4.70 15,600 15,600 15,600 23,360 364,416,000
19/09/2008 14,900 0.70 ▲ 4.93 14,000 14,900 14,000 193,260 2,879,574,000
18/09/2008 14,200 -0.70 ▼ -4.70 14,200 14,200 14,200 16,990 241,258,000
17/09/2008 14,900 -0.70 ▼ -4.49 14,900 14,900 14,900 26,810 399,469,000
16/09/2008 15,600 -0.80 ▼ -4.88 15,600 15,600 15,600 6,680 104,208,000
15/09/2008 16,400 -0.80 ▼ -4.65 16,400 17,800 16,400 142,360 2,334,704,000
12/09/2008 17,200 -0.90 ▼ -4.97 18,100 18,100 17,200 1,230 21,156,000
11/09/2008 18,100 -0.90 ▼ -4.74 19,000 19,000 18,100 2,270 41,087,000
10/09/2008 19,000 -1.00 ▼ -5.00 19,000 19,000 19,000 134,980 2,564,620,000
09/09/2008 20,000 -0.30 ▼ -1.48 20,300 21,300 20,000 128,880 2,577,600,000
08/09/2008 20,300 0.90 ▲ 4.64 20,300 20,300 18,500 382,340 7,761,502,000
05/09/2008 19,400 0.90 ▲ 4.86 19,400 19,400 19,400 115,010 2,231,194,000
04/09/2008 18,500 0.80 ▲ 4.52 18,400 18,500 17,700 331,050 6,124,425,000
03/09/2008 17,700 0.80 ▲ 4.73 17,700 17,700 17,700 10,180 180,186,000
29/08/2008 16,900 0.80 ▲ 4.97 16,500 16,900 15,800 81,170 1,371,773,000
28/08/2008 16,100 -0.10 ▼ -0.62 16,200 16,200 15,400 144,450 2,325,645,000
27/08/2008 16,200 0.70 ▲ 4.52 16,200 16,200 15,100 251,490 4,074,138,000
26/08/2008 15,500 0.70 ▲ 4.73 15,500 15,500 15,500 32,590 505,145,000
25/08/2008 14,800 0.70 ▲ 4.96 14,800 14,800 14,800 65,910 975,468,000
22/08/2008 14,100 -0.60 ▼ -4.08 14,700 14,700 14,100 106,410 1,500,381,000
21/08/2008 14,700 0.70 ▲ 5.00 13,800 14,700 13,800 73,910 1,086,477,000
20/08/2008 14,000 -0.30 ▼ -2.10 13,700 14,400 13,700 99,040 1,386,560,000
19/08/2008 14,300 0.30 ▲ 2.14 14,500 14,500 13,600 198,040 2,831,972,000
18/08/2008 14,000 0.60 ▲ 4.48 14,000 14,000 13,400 161,590 2,262,260,000
15/08/2008 13,400 0.30 ▲ 2.29 13,400 13,400 13,400 7,510 100,634,000
14/08/2008 13,100 0.30 ▲ 2.34 13,100 13,100 13,100 33,870 443,697,000
13/08/2008 12,800 0.30 ▲ 2.40 12,300 12,800 12,200 97,040 1,242,112,000
12/08/2008 12,500 0.00 ■■ 0.00 12,800 12,800 12,200 86,860 1,085,750,000
11/08/2008 12,500 0.30 ▲ 2.46 12,500 12,500 12,500 9,900 123,750,000
08/08/2008 12,200 0.30 ▲ 2.52 11,900 12,200 11,800 30,560 372,832,000
07/08/2008 11,900 -0.20 ▼ -1.65 12,400 12,400 11,900 44,000 523,600,000
06/08/2008 12,100 0.30 ▲ 2.54 11,500 12,100 11,500 86,770 1,049,917,000
05/08/2008 11,800 -0.30 ▼ -2.48 11,800 11,800 11,800 15,880 187,384,000
04/08/2008 12,100 -0.30 ▼ -2.42 12,100 12,100 12,100 51,580 624,118,000
01/08/2008 12,400 -0.30 ▼ -2.36 12,400 12,400 12,400 8,160 101,184,000
31/07/2008 12,700 -0.30 ▼ -2.31 12,700 12,800 12,700 57,440 729,488,000
30/07/2008 13,000 -0.30 ▼ -2.26 13,400 13,400 13,000 50,320 654,160,000
29/07/2008 13,300 0.30 ▲ 2.31 13,300 13,300 13,200 83,380 1,108,954,000
28/07/2008 13,000 -0.40 ▼ -2.99 13,000 13,400 13,000 147,630 1,919,190,000
25/07/2008 13,400 -0.40 ▼ -2.90 13,400 13,400 13,400 14,930 200,062,000
24/07/2008 13,800 -0.40 ▼ -2.82 13,800 13,800 13,800 27,660 381,708,000
23/07/2008 14,200 -0.40 ▼ -2.74 14,200 14,200 14,200 310 4,402,000
22/07/2008 14,600 -0.40 ▼ -2.67 14,600 14,600 14,600 610 8,906,000
21/07/2008 15,000 -0.40 ▼ -2.60 15,000 15,000 15,000 4,000 60,000,000
18/07/2008 15,400 -0.40 ▼ -2.53 15,400 16,000 15,400 156,990 2,417,646,000
17/07/2008 15,800 0.40 ▲ 2.60 15,800 15,800 15,700 175,400 2,771,320,000
16/07/2008 15,400 0.40 ▲ 2.67 15,000 15,400 14,600 240,960 3,710,784,000
15/07/2008 15,000 0.40 ▲ 2.74 15,000 15,000 15,000 13,780 206,700,000
14/07/2008 14,600 0.40 ▲ 2.82 14,600 14,600 14,600 58,960 860,816,000
11/07/2008 14,200 0.40 ▲ 2.90 14,200 14,200 14,200 43,810 622,102,000
10/07/2008 13,800 0.40 ▲ 2.99 13,600 13,800 13,500 168,880 2,330,544,000
09/07/2008 13,400 0.30 ▲ 2.29 13,300 13,400 13,000 108,000 1,447,200,000
08/07/2008 13,100 0.10 ▲ 0.77 12,700 13,100 12,700 45,070 590,417,000
07/07/2008 13,000 -0.40 ▼ -2.99 13,800 13,800 13,000 102,540 1,333,020,000
04/07/2008 13,400 0.30 ▲ 2.29 13,400 13,400 13,400 39,060 523,404,000
03/07/2008 13,100 0.30 ▲ 2.34 13,100 13,100 12,900 56,360 738,316,000
02/07/2008 12,800 0.30 ▲ 2.40 12,800 12,800 12,500 117,420 1,502,976,000
01/07/2008 12,500 0.30 ▲ 2.46 12,300 12,500 12,200 54,220 677,750,000
30/06/2008 12,200 -0.30 ▼ -2.40 12,300 12,500 12,200 53,160 648,552,000
27/06/2008 12,500 0.00 ■■ 0.00 12,200 12,500 12,200 46,560 582,000,000
26/06/2008 12,500 -0.30 ▼ -2.34 12,600 13,000 12,500 63,150 789,375,000
25/06/2008 12,800 0.10 ▲ 0.79 12,700 13,000 12,700 64,590 826,752,000
24/06/2008 12,700 0.30 ▲ 2.42 12,400 12,700 12,400 70,610 896,747,000
23/06/2008 12,400 -0.30 ▼ -2.36 12,400 13,000 12,400 76,530 948,972,000
20/06/2008 12,700 -0.30 ▼ -2.31 12,700 12,700 12,700 12,800 162,560,000
19/06/2008 13,000 -0.30 ▼ -2.26 13,000 13,000 13,000 4,020 52,260,000
18/06/2008 13,300 -0.20 ▼ -1.48 13,500 13,500 13,300 34,270 455,791,000
17/06/2008 13,500 0.20 ▲ 1.50 13,500 13,500 13,500 120 1,620,000
16/06/2008 13,300 0.20 ▲ 1.53 13,300 13,300 13,300 12,820 170,506,000
13/06/2008 13,100 0.20 ▲ 1.55 13,100 13,100 13,100 52,810 691,811,000
12/06/2008 12,900 0.20 ▲ 1.57 12,900 12,900 12,700 75,150 969,435,000
11/06/2008 12,700 0.20 ▲ 1.60 12,300 12,700 12,300 113,150 1,437,005,000
10/06/2008 12,500 -0.20 ▼ -1.57 12,500 12,500 12,500 30 375,000
09/06/2008 12,700 -0.20 ▼ -1.55 12,700 12,700 12,700 200 2,540,000
06/06/2008 12,900 -0.20 ▼ -1.53 12,900 12,900 12,900 300 3,870,000
05/06/2008 13,100 -0.20 ▼ -1.50 13,100 13,100 13,100 210 2,751,000
04/06/2008 13,300 -0.20 ▼ -1.48 13,300 13,300 13,300 380 5,054,000
03/06/2008 13,500 -0.20 ▼ -1.46 13,500 13,500 13,500 210 2,835,000
02/06/2008 13,700 -0.20 ▼ -1.44 13,700 13,700 13,700 230 3,151,000
30/05/2008 13,900 -0.20 ▼ -1.42 13,900 13,900 13,900 7,650 106,335,000
29/05/2008 14,100 0.00 ■■ 0.00 14,100 14,100 14,100 0 0
28/05/2008 14,100 0.00 ■■ 0.00 14,100 14,100 14,100 0 0
27/05/2008 14,100 0.00 ■■ 0.00 14,100 14,100 14,100 0 0
26/05/2008 14,100 -0.20 ▼ -1.40 14,100 14,100 14,100 510 7,191,000
23/05/2008 14,300 -0.20 ▼ -1.38 14,300 14,300 14,300 1,100 15,730,000
22/05/2008 14,500 -0.20 ▼ -1.36 14,500 14,500 14,500 4,250 61,625,000
21/05/2008 14,700 -0.30 ▼ -2.00 14,700 14,700 14,700 2,500 36,750,000
20/05/2008 15,000 -0.30 ▼ -1.96 15,000 15,000 15,000 3,100 46,500,000
19/05/2008 15,300 -0.30 ▼ -1.92 15,300 15,300 15,300 3,770 57,681,000
16/05/2008 15,600 -0.30 ▼ -1.89 15,600 16,100 15,600 85,360 1,331,616,000
15/05/2008 15,900 -0.30 ▼ -1.85 15,900 15,900 15,900 11,060 175,854,000
14/05/2008 16,200 -0.30 ▼ -1.82 16,200 16,200 16,200 1,750 28,350,000
13/05/2008 16,500 -0.30 ▼ -1.79 16,500 16,500 16,500 3,650 60,225,000
12/05/2008 16,800 -0.30 ▼ -1.75 16,800 16,800 16,800 10 168,000
09/05/2008 17,100 -0.30 ▼ -1.72 17,100 17,100 17,100 4,700 80,370,000
08/05/2008 17,400 -0.30 ▼ -1.69 17,400 17,400 17,400 1,030 17,922,000
07/05/2008 17,700 -0.30 ▼ -1.67 17,700 17,700 17,700 3,100 54,870,000
06/05/2008 18,000 -0.30 ▼ -1.64 18,000 18,000 18,000 19,650 353,700,000
05/05/2008 18,300 0.00 ■■ 0.00 18,600 18,600 18,300 27,740 507,642,000
29/04/2008 18,300 0.20 ▲ 1.10 18,400 18,400 18,000 39,130 716,079,000
28/04/2008 18,100 0.30 ▲ 1.69 17,600 18,100 17,600 17,240 312,044,000
25/04/2008 17,800 -0.20 ▼ -1.11 17,900 18,000 17,700 29,820 530,796,000
24/04/2008 18,000 -0.30 ▼ -1.64 18,000 18,100 18,000 19,300 347,400,000
23/04/2008 18,300 -0.30 ▼ -1.61 18,300 18,300 18,300 7,310 133,773,000
22/04/2008 18,600 0.00 ■■ 0.00 18,300 18,600 18,300 24,940 463,884,000
21/04/2008 18,600 -0.30 ▼ -1.59 18,600 18,700 18,600 23,600 438,960,000
18/04/2008 18,900 0.20 ▲ 1.07 18,500 18,900 18,400 28,460 537,894,000
17/04/2008 18,700 0.30 ▲ 1.63 18,100 18,700 18,100 40,150 750,805,000
16/04/2008 18,400 -0.30 ▼ -1.60 18,400 18,400 18,400 6,920 127,328,000
11/04/2008 18,700 -0.30 ▼ -1.58 18,700 18,700 18,700 14,060 262,922,000
10/04/2008 19,000 -0.30 ▼ -1.55 19,000 19,000 19,000 74,240 1,410,560,000
09/04/2008 19,300 0.10 ▲ 0.52 19,500 19,500 19,000 71,250 1,375,125,000
08/04/2008 19,200 0.30 ▲ 1.59 19,200 19,200 18,700 127,650 2,450,880,000
07/04/2008 18,900 0.30 ▲ 1.61 18,700 18,900 18,700 30 567,000
04/04/2008 18,600 0.10 ▲ 0.54 18,600 18,600 18,600 2,300 42,780,000
03/04/2008 18,500 0.10 ▲ 0.54 18,500 18,500 18,500 210 3,885,000
02/04/2008 18,400 0.10 ▲ 0.55 18,400 18,400 18,400 20 368,000
01/04/2008 18,300 0.10 ▲ 0.55 18,200 18,300 18,200 610 11,163,000
31/03/2008 18,200 0.10 ▲ 0.55 18,200 18,200 18,200 10 182,000
28/03/2008 18,100 0.10 ▲ 0.56 18,100 18,100 18,100 1,800 32,580,000
27/03/2008 18,000 0.10 ▲ 0.56 17,900 18,000 17,900 3,640 65,520,000
26/03/2008 17,900 0.80 ▲ 4.68 17,500 17,900 17,500 98,700 1,766,730,000
25/03/2008 17,100 -0.80 ▼ -4.47 17,100 17,100 17,100 38,300 654,930,000
24/03/2008 17,900 -0.90 ▼ -4.79 18,000 19,700 17,900 63,020 1,128,058,000
21/03/2008 18,800 -0.80 ▼ -4.08 19,200 19,300 18,700 96,870 1,821,156,000
20/03/2008 19,600 0.10 ▲ 0.51 20,400 20,400 19,600 76,840 1,506,064,000
19/03/2008 19,500 -0.50 ▼ -2.50 20,500 20,900 19,000 80,700 1,573,650,000
18/03/2008 20,000 -1.00 ▼ -4.76 20,000 20,100 20,000 133,560 2,671,200,000
17/03/2008 21,000 -1.10 ▼ -4.98 21,100 21,500 21,000 93,880 1,971,480,000
14/03/2008 22,100 -0.70 ▼ -3.07 22,200 22,400 22,000 66,750 1,475,175,000
13/03/2008 22,800 0.00 ■■ 0.00 23,000 23,000 22,400 40,290 918,612,000
12/03/2008 22,800 0.00 ■■ 0.00 22,500 23,900 22,200 62,050 1,414,740,000
11/03/2008 22,800 -1.20 ▼ -5.00 23,000 23,500 22,800 85,480 1,948,944,000
10/03/2008 24,000 0.10 ▲ 0.42 25,000 25,000 23,900 283,790 6,810,960,000
07/03/2008 23,900 1.10 ▲ 4.82 23,900 23,900 23,900 25,130 600,607,000
06/03/2008 22,800 1.00 ▲ 4.59 22,800 22,800 22,800 67,030 1,528,284,000
05/03/2008 21,800 -1.10 ▼ -4.80 21,800 21,800 21,800 43,580 950,044,000
04/03/2008 22,900 -1.20 ▼ -4.98 22,900 22,900 22,900 14,820 339,378,000
03/03/2008 24,100 -1.20 ▼ -4.74 24,500 24,500 24,100 32,320 778,912,000
29/02/2008 25,300 -1.30 ▼ -4.89 26,000 26,000 25,300 56,700 1,434,510,000
28/02/2008 26,600 -0.30 ▼ -1.12 26,700 26,800 26,400 57,570 1,531,362,000
27/02/2008 26,900 -1.10 ▼ -3.93 26,900 28,800 26,900 116,370 3,130,353,000
26/02/2008 28,000 -1.40 ▼ -4.76 28,000 29,900 28,000 55,110 1,543,080,000
25/02/2008 29,400 1.40 ▲ 5.00 29,300 29,400 29,300 45,750 1,345,050,000
22/02/2008 28,000 0.00 ■■ 0.00 26,600 28,000 26,600 140,960 3,946,880,000
21/02/2008 28,000 -1.40 ▼ -4.76 28,000 28,000 28,000 68,120 1,907,360,000
20/02/2008 29,400 -1.50 ▼ -4.85 30,400 30,500 29,400 92,490 2,719,206,000
19/02/2008 30,900 -0.60 ▼ -1.90 30,900 31,500 30,900 75,880 2,344,692,000
18/02/2008 31,500 -1.60 ▼ -4.83 31,500 31,500 31,500 65,350 2,058,525,000
15/02/2008 33,100 -0.10 ▼ -0.30 33,500 33,700 32,500 76,530 2,533,143,000
14/02/2008 33,200 0.40 ▲ 1.22 32,800 34,200 32,800 51,620 1,713,784,000
13/02/2008 32,800 -1.70 ▼ -4.93 34,500 34,500 32,800 32,980 1,081,744,000
12/02/2008 34,500 -1.50 ▼ -4.17 36,000 36,000 34,500 44,680 1,541,460,000
01/02/2008 36,000 1.60 ▲ 4.65 35,200 36,000 35,000 111,270 4,005,720,000
31/01/2008 34,400 1.60 ▲ 4.88 32,800 34,400 31,200 178,260 6,132,144,000
30/01/2008 32,800 1.50 ▲ 4.79 32,800 32,800 32,800 28,100 921,680,000
29/01/2008 31,300 1.40 ▲ 4.68 30,000 31,300 30,000 101,880 3,188,844,000
28/01/2008 36,000 0.00 ■■ 0.00 36,000 36,600 35,600 106,600 3,837,600,000
25/01/2008 36,000 0.50 ▲ 1.41 35,500 36,000 35,200 61,980 2,231,280,000
24/01/2008 35,500 -1.80 ▼ -4.83 38,000 38,300 35,500 98,530 3,497,815,000
23/01/2008 37,300 -1.90 ▼ -4.85 39,000 39,000 37,300 75,870 2,829,951,000
22/01/2008 39,200 -1.80 ▼ -4.39 39,700 40,500 39,200 96,840 3,796,128,000
21/01/2008 41,000 -0.50 ▼ -1.20 41,500 41,500 40,100 41,570 1,704,370,000
18/01/2008 41,500 1.50 ▲ 3.75 40,500 41,500 40,000 38,320 1,590,280,000
17/01/2008 40,000 -0.60 ▼ -1.48 42,000 42,000 39,000 67,950 2,718,000,000
16/01/2008 40,600 1.90 ▲ 4.91 40,000 40,600 40,000 110,640 4,491,984,000
15/01/2008 38,700 -2.00 ▼ -4.91 38,700 39,000 38,700 51,380 1,988,406,000
14/01/2008 40,700 -2.10 ▼ -4.91 42,000 42,000 40,700 18,910 769,637,000
11/01/2008 42,800 0.00 ■■ 0.00 42,700 44,800 42,700 54,620 2,337,736,000
10/01/2008 42,800 -2.20 ▼ -4.89 44,100 44,100 42,800 86,870 3,718,036,000
09/01/2008 45,000 -2.00 ▼ -4.26 46,600 46,600 45,000 33,880 1,524,600,000
08/01/2008 47,000 0.00 ■■ 0.00 47,000 48,000 46,500 80,350 3,776,450,000
07/01/2008 47,000 -1.50 ▼ -3.09 48,000 48,000 46,700 30,960 1,455,120,000
04/01/2008 48,500 -0.70 ▼ -1.42 48,500 49,000 48,500 34,970 1,696,045,000
03/01/2008 49,200 -0.80 ▼ -1.60 49,100 49,200 49,100 13,060 642,552,000
02/01/2008 50,000 0.00 ■■ 0.00 50,500 50,500 50,000 22,180 1,109,000,000
28/12/2007 50,000 0.50 ▲ 1.01 49,500 50,500 49,500 27,560 1,378,000,000
27/12/2007 49,500 0.00 ■■ 0.00 50,000 50,000 49,500 43,670 2,161,665,000
26/12/2007 49,500 0.50 ▲ 1.02 49,000 49,900 48,900 29,990 1,484,505,000
25/12/2007 49,000 -0.50 ▼ -1.01 49,500 49,500 49,000 28,120 1,377,880,000
24/12/2007 49,500 0.50 ▲ 1.02 49,000 49,500 49,000 34,850 1,725,075,000
21/12/2007 49,000 -0.50 ▼ -1.01 49,500 49,500 49,000 43,750 2,143,750,000
20/12/2007 49,500 -1.00 ▼ -1.98 50,500 51,000 49,000 30,070 1,488,465,000
19/12/2007 50,500 2.00 ▲ 4.12 49,500 50,500 49,500 54,770 2,765,885,000
18/12/2007 48,500 0.00 ■■ 0.00 47,000 48,500 47,000 43,120 2,091,320,000
17/12/2007 48,500 -0.50 ▼ -1.02 49,000 49,500 48,500 29,500 1,430,750,000
14/12/2007 49,000 -1.00 ▼ -2.00 50,000 50,000 49,000 15,860 777,140,000
13/12/2007 50,000 0.00 ■■ 0.00 50,000 50,500 49,000 56,480 2,824,000,000
12/12/2007 50,000 0.00 ■■ 0.00 50,000 51,000 50,000 83,600 4,180,000,000
11/12/2007 50,000 -2.00 ▼ -3.85 51,000 51,000 50,000 26,210 1,310,500,000
10/12/2007 52,000 0.00 ■■ 0.00 52,000 52,000 50,500 22,200 1,154,400,000
07/12/2007 52,000 0.50 ▲ 0.97 52,500 52,500 51,500 32,030 1,665,560,000
06/12/2007 51,500 -1.00 ▼ -1.90 52,000 52,500 51,500 50,790 2,615,685,000
05/12/2007 52,500 -0.50 ▼ -0.94 53,000 53,000 52,000 48,250 2,533,125,000
04/12/2007 53,000 0.50 ▲ 0.95 52,500 53,000 52,500 98,170 5,203,010,000
03/12/2007 52,500 0.50 ▲ 0.96 52,500 53,000 52,000 31,160 1,635,900,000
30/11/2007 52,000 -0.50 ▼ -0.95 52,000 52,500 52,000 57,810 3,006,120,000
29/11/2007 52,500 0.00 ■■ 0.00 52,000 53,000 52,000 66,620 3,497,550,000
28/11/2007 52,500 -0.50 ▼ -0.94 53,000 53,000 52,500 43,950 2,307,375,000
27/11/2007 53,000 -0.50 ▼ -0.93 54,000 54,000 53,000 84,470 4,476,910,000
26/11/2007 53,500 2.50 ▲ 4.90 51,500 53,500 51,500 62,530 3,345,355,000
23/11/2007 51,000 1.00 ▲ 2.00 51,000 51,500 50,000 56,430 2,877,930,000
22/11/2007 50,000 -0.50 ▼ -0.99 51,000 52,500 50,000 120,540 6,027,000,000
21/11/2007 50,500 0.00 ■■ 0.00 49,200 50,500 49,200 74,760 3,775,380,000
20/11/2007 50,500 -1.50 ▼ -2.88 51,500 52,000 50,500 75,230 3,799,115,000
19/11/2007 52,000 0.00 ■■ 0.00 51,500 52,500 51,500 54,620 2,840,240,000
16/11/2007 52,000 -0.50 ▼ -0.95 52,000 52,500 51,500 39,380 2,047,760,000
15/11/2007 52,500 -1.00 ▼ -1.87 53,000 53,000 52,000 78,670 4,130,175,000
14/11/2007 53,500 2.50 ▲ 4.90 51,000 53,500 51,000 101,710 5,441,485,000
13/11/2007 51,000 -2.50 ▼ -4.67 53,000 53,000 51,000 140,340 7,157,340,000
12/11/2007 53,500 -0.50 ▼ -0.93 54,000 54,500 53,500 137,770 7,370,695,000
09/11/2007 54,000 -1.50 ▼ -2.70 55,000 55,000 53,500 155,950 8,421,300,000
08/11/2007 55,500 -1.50 ▼ -2.63 57,500 57,500 55,500 127,550 7,079,025,000
07/11/2007 57,000 0.50 ▲ 0.88 57,000 58,000 56,500 226,870 12,931,590,000
06/11/2007 56,500 2.00 ▲ 3.67 54,000 56,500 53,500 224,440 12,680,860,000
05/11/2007 54,500 -1.00 ▼ -1.80 55,500 55,500 54,000 192,070 10,467,815,000
02/11/2007 55,500 -0.50 ▼ -0.89 57,000 57,000 55,500 259,370 14,395,035,000
01/11/2007 56,000 0.50 ▲ 0.90 56,500 56,500 55,500 136,610 7,650,160,000
31/10/2007 55,500 -2.00 ▼ -3.48 57,000 57,500 55,000 266,730 14,803,515,000
30/10/2007 57,500 0.00 ■■ 0.00 57,500 58,000 56,500 351,550 20,214,125,000
29/10/2007 57,500 -0.50 ▼ -0.86 59,000 59,000 57,500 404,330 23,248,975,000
26/10/2007 58,000 1.50 ▲ 2.65 58,500 59,000 57,000 231,020 13,399,160,000
25/10/2007 56,500 2.50 ▲ 4.63 56,000 56,500 54,000 384,180 21,706,170,000
24/10/2007 54,000 2.00 ▲ 3.85 52,000 54,000 51,000 366,790 19,806,660,000
23/10/2007 52,000 2.30 ▲ 4.63 49,000 52,000 49,000 610,870 31,765,240,000
22/10/2007 49,700 2.30 ▲ 4.85 49,700 49,700 49,700 202,300 10,054,310,000
19/10/2007 47,400 -0.30 ▼ -0.63 47,700 48,000 47,100 236,280 11,199,672,000
18/10/2007 47,700 -1.50 ▼ -3.05 49,000 49,000 47,700 237,550 11,331,135,000
17/10/2007 49,200 0.50 ▲ 1.03 51,000 51,000 47,500 712,450 35,052,540,000
16/10/2007 48,700 2.30 ▲ 4.96 48,700 48,700 48,700 107,230 5,222,101,000
15/10/2007 46,400 2.20 ▲ 4.98 46,400 46,400 46,400 204,640 9,495,296,000
12/10/2007 44,200 0.30 ▲ 0.68 44,000 44,500 43,900 150,130 6,635,746,000
11/10/2007 43,900 0.20 ▲ 0.46 44,000 44,000 43,700 78,310 3,437,809,000
10/10/2007 43,700 -0.10 ▼ -0.23 43,700 43,800 43,200 95,190 4,159,803,000
09/10/2007 43,800 -0.30 ▼ -0.68 44,000 44,200 43,000 94,300 4,130,340,000
08/10/2007 44,100 -1.50 ▼ -3.29 44,100 45,500 44,100 142,760 6,295,716,000
05/10/2007 45,600 2.10 ▲ 4.83 45,600 45,600 45,600 92,810 4,232,136,000
04/10/2007 43,500 2.00 ▲ 4.82 41,000 43,500 41,000 139,330 6,060,855,000
03/10/2007 41,500 -0.50 ▼ -1.19 42,000 42,000 41,500 62,210 2,581,715,000
02/10/2007 42,000 -0.60 ▼ -1.41 42,800 42,800 42,000 93,390 3,922,380,000
01/10/2007 42,600 0.20 ▲ 0.47 43,000 43,000 42,400 101,610 4,328,586,000
28/09/2007 42,400 1.20 ▲ 2.91 41,000 42,400 41,000 88,420 3,749,008,000
27/09/2007 41,200 -0.40 ▼ -0.96 41,500 42,000 41,200 54,630 2,250,756,000
26/09/2007 41,600 -0.60 ▼ -1.42 41,600 42,000 41,500 107,870 4,487,392,000
25/09/2007 42,200 -0.30 ▼ -0.71 42,500 42,800 42,000 117,750 4,969,050,000
24/09/2007 42,500 0.20 ▲ 0.47 43,000 43,000 42,300 97,260 4,133,550,000
21/09/2007 42,300 -0.80 ▼ -1.86 43,100 43,100 41,600 75,080 3,175,884,000
20/09/2007 43,100 1.40 ▲ 3.36 43,700 43,700 41,700 239,080 10,304,348,000
19/09/2007 41,700 0.70 ▲ 1.71 41,500 42,000 41,000 162,280 6,767,076,000
18/09/2007 41,000 1.10 ▲ 2.76 40,500 41,000 40,000 142,860 5,857,260,000
17/09/2007 39,900 -0.80 ▼ -1.97 40,000 40,800 39,900 140,060 5,588,394,000
14/09/2007 40,700 -1.30 ▼ -3.10 40,500 41,500 40,500 115,150 4,686,605,000
13/09/2007 42,000 0.70 ▲ 1.69 39,300 42,500 39,300 541,620 22,748,040,000
12/09/2007 41,300 1.90 ▲ 4.82 41,300 41,300 41,300 231,420 9,557,646,000
11/09/2007 39,400 1.80 ▲ 4.79 39,400 39,400 39,400 47,790 1,882,926,000
10/09/2007 37,600 1.70 ▲ 4.74 37,600 37,600 37,600 30,560 1,149,056,000
07/09/2007 35,900 1.70 ▲ 4.97 34,500 35,900 34,500 114,490 4,110,191,000
06/09/2007 34,200 0.20 ▲ 0.59 33,800 34,200 33,500 46,940 1,605,348,000
05/09/2007 34,000 0.30 ▲ 0.89 34,600 34,600 34,000 60,800 2,067,200,000
04/09/2007 33,700 0.30 ▲ 0.90 33,600 33,700 33,500 34,080 1,148,496,000
31/08/2007 33,400 0.40 ▲ 1.21 34,000 34,000 33,000 68,950 2,302,930,000
30/08/2007 33,000 1.50 ▲ 4.76 32,000 33,000 31,500 61,370 2,025,210,000
29/08/2007 31,500 0.50 ▲ 1.61 31,200 31,500 31,000 31,430 990,045,000
28/08/2007 31,000 0.30 ▲ 0.98 30,800 31,000 30,800 37,360 1,158,160,000
27/08/2007 30,700 0.00 ■■ 0.00 30,700 31,000 30,500 43,330 1,330,231,000
24/08/2007 30,700 0.50 ▲ 1.66 30,300 30,700 30,300 27,480 843,636,000
23/08/2007 30,200 0.00 ■■ 0.00 30,200 30,500 30,000 16,690 504,038,000
22/08/2007 30,200 -0.30 ▼ -0.98 31,000 31,000 30,200 12,290 371,158,000
21/08/2007 30,500 -0.50 ▼ -1.61 31,000 31,500 30,500 15,420 470,310,000
20/08/2007 31,000 -0.30 ▼ -0.96 30,500 31,000 30,500 13,480 417,880,000
17/08/2007 31,300 -0.50 ▼ -1.57 31,000 32,000 31,000 10,550 330,215,000
16/08/2007 31,800 -0.40 ▼ -1.24 31,000 31,800 31,000 7,890 250,902,000
15/08/2007 32,200 -0.30 ▼ -0.92 31,500 32,200 31,500 13,580 437,276,000
14/08/2007 32,500 1.50 ▲ 4.84 31,000 32,500 31,000 4,800 156,000,000
13/08/2007 31,000 -1.00 ▼ -3.12 31,000 32,000 31,000 9,710 301,010,000
10/08/2007 32,000 -0.50 ▼ -1.54 32,500 32,800 32,000 5,650 180,800,000
09/08/2007 32,500 0.50 ▲ 1.56 32,000 32,500 32,000 6,760 219,700,000
08/08/2007 32,000 0.50 ▲ 1.59 32,000 32,000 31,600 15,150 484,800,000
07/08/2007 31,500 0.00 ■■ 0.00 31,000 31,500 31,000 18,480 582,120,000
06/08/2007 31,500 -1.00 ▼ -3.08 32,000 32,500 31,500 22,110 696,465,000
03/08/2007 32,500 0.20 ▲ 0.62 32,000 32,500 32,000 8,780 285,350,000
02/08/2007 32,300 -1.30 ▼ -3.87 33,200 33,600 32,300 24,240 782,952,000
01/08/2007 33,600 1.60 ▲ 5.00 32,800 33,600 32,000 19,090 641,424,000
31/07/2007 32,000 -1.30 ▼ -3.90 33,000 33,000 32,000 20,550 657,600,000
30/07/2007 33,300 -1.70 ▼ -4.86 35,000 35,000 33,300 25,940 863,802,000
27/07/2007 35,000 0.50 ▲ 1.45 35,000 35,000 35,000 12,770 446,950,000
26/07/2007 34,500 -1.50 ▼ -4.17 34,500 34,500 34,500 25,170 868,365,000
25/07/2007 36,000 -0.70 ▼ -1.91 37,900 37,800 36,000 92,410 3,326,760,000
24/07/2007 36,700 1.70 ▲ 4.86 36,700 36,700 36,700 47,320 1,736,644,000
23/07/2007 35,000 1.00 ▲ 2.94 35,400 35,400 35,000 30,230 1,058,050,000
20/07/2007 34,000 0.00 ■■ 0.00 34,000 34,000 34,000 38,260 1,300,840,000
19/07/2007 34,000 -0.30 ▼ -0.87 34,000 34,000 34,000 12,130 412,420,000
18/07/2007 34,300 0.20 ▲ 0.59 34,400 34,400 34,300 25,240 865,732,000
17/07/2007 34,100 -0.30 ▼ -0.87 34,000 34,100 34,000 18,930 645,513,000
16/07/2007 34,400 -0.50 ▼ -1.43 33,800 34,400 33,800 16,610 571,384,000
13/07/2007 34,900 0.10 ▲ 0.29 34,000 34,900 34,000 6,440 224,756,000
12/07/2007 34,800 -0.20 ▼ -0.57 34,500 34,800 34,500 25,410 884,268,000
11/07/2007 35,000 0.40 ▲ 1.16 34,800 35,000 34,800 26,620 931,700,000
10/07/2007 34,600 0.60 ▲ 1.76 34,000 34,600 34,000 19,650 679,890,000
09/07/2007 34,000 -0.50 ▼ -1.45 34,500 34,500 34,000 19,940 677,960,000
06/07/2007 34,500 -0.50 ▼ -1.43 35,000 35,000 33,800 3,150 108,675,000
05/07/2007 35,000 0.70 ▲ 2.04 35,000 35,900 35,000 30,700 1,074,500,000
04/07/2007 34,300 1.60 ▲ 4.89 32,700 34,300 32,700 14,590 500,437,000
03/07/2007 32,700 -1.70 ▼ -4.94 32,700 32,700 32,700 38,650 1,263,855,000
02/07/2007 34,400 -1.60 ▼ -4.44 35,500 35,500 34,400 14,930 513,592,000
29/06/2007 36,000 -0.80 ▼ -2.17 36,500 36,500 36,000 20,240 728,640,000
28/06/2007 36,800 -0.20 ▼ -0.54 37,000 37,000 36,800 14,510 533,968,000
27/06/2007 37,000 0.00 ■■ 0.00 37,000 37,000 37,000 32,080 1,186,960,000
26/06/2007 37,000 -0.50 ▼ -1.33 37,500 37,500 37,000 28,430 1,051,910,000
25/06/2007 37,500 -0.50 ▼ -1.32 38,200 38,200 37,500 18,820 705,750,000
22/06/2007 38,000 0.00 ■■ 0.00 38,000 38,500 38,000 33,420 1,269,960,000
21/06/2007 38,000 1.00 ▲ 2.70 38,000 38,000 38,000 29,960 1,138,480,000
20/06/2007 37,000 -1.50 ▼ -3.90 38,500 38,500 37,000 42,400 1,568,800,000
19/06/2007 38,500 0.50 ▲ 1.32 39,000 39,000 38,500 31,230 1,202,355,000
18/06/2007 38,000 -0.50 ▼ -1.30 38,100 38,100 38,000 27,850 1,058,300,000
15/06/2007 38,500 0.00 ■■ 0.00 38,000 38,500 38,000 21,360 822,360,000
14/06/2007 38,500 -0.50 ▼ -1.28 39,600 39,600 38,500 43,440 1,672,440,000
13/06/2007 39,000 -0.60 ▼ -1.52 41,000 41,000 39,000 44,940 1,752,660,000
12/06/2007 39,600 -1.90 ▼ -4.58 41,500 41,500 39,500 51,440 2,037,024,000
11/06/2007 41,500 1.90 ▲ 4.80 41,500 41,500 41,500 95,790 3,975,285,000
08/06/2007 39,600 1.80 ▲ 4.76 39,600 39,600 39,600 38,090 1,508,364,000
07/06/2007 37,800 1.80 ▲ 5.00 37,000 37,800 37,000 48,770 1,843,506,000
06/06/2007 36,000 0.00 ■■ 0.00 35,800 36,000 35,800 15,960 574,560,000
05/06/2007 36,000 -1.00 ▼ -2.70 36,500 36,500 36,000 17,380 625,680,000
04/06/2007 37,000 -0.50 ▼ -1.33 37,500 37,500 37,000 29,870 1,105,190,000
01/06/2007 37,500 0.00 ■■ 0.00 37,000 37,500 37,000 11,990 449,625,000
31/05/2007 37,500 0.00 ■■ 0.00 38,000 38,000 37,500 13,150 493,125,000
30/05/2007 37,500 -0.50 ▼ -1.32 38,000 38,000 37,200 13,040 489,000,000
29/05/2007 38,000 0.00 ■■ 0.00 38,000 38,000 38,000 20,090 763,420,000
28/05/2007 38,000 0.00 ■■ 0.00 38,000 38,000 38,000 27,520 1,045,760,000
25/05/2007 38,000 0.00 ■■ 0.00 38,000 38,000 36,200 18,300 695,400,000
24/05/2007 38,000 -1.10 ▼ -2.81 38,000 38,000 38,000 31,870 1,211,060,000
23/05/2007 39,100 -0.90 ▼ -2.25 40,000 40,000 39,000 30,840 1,205,844,000
22/05/2007 40,000 -0.50 ▼ -1.23 40,900 40,900 40,000 25,560 1,022,400,000
21/05/2007 40,500 0.50 ▲ 1.25 40,000 41,000 40,000 45,770 1,853,685,000
18/05/2007 40,000 1.50 ▲ 3.90 39,300 40,000 39,300 32,890 1,315,600,000
17/05/2007 52,000 -0.50 ▼ -0.95 52,000 52,000 50,500 92,280 4,798,560,000
16/05/2007 52,500 -2.00 ▼ -3.67 53,000 53,000 52,000 78,530 4,122,825,000
15/05/2007 54,500 0.50 ▲ 0.93 56,500 56,500 54,500 101,980 5,557,910,000
14/05/2007 54,000 2.50 ▲ 4.85 54,000 54,000 54,000 4,990 269,460,000
11/05/2007 51,500 2.00 ▲ 4.04 51,500 51,500 51,500 27,560 1,419,340,000
10/05/2007 49,500 -1.00 ▼ -1.98 49,500 50,000 49,500 47,860 2,369,070,000
09/05/2007 50,500 2.20 ▲ 4.55 50,500 50,500 50,500 61,910 3,126,455,000
08/05/2007 48,300 2.30 ▲ 5.00 48,300 48,300 48,300 39,580 1,911,714,000
07/05/2007 46,000 2.10 ▲ 4.78 46,000 46,000 46,000 40,480 1,862,080,000
04/05/2007 43,900 -0.10 ▼ -0.23 43,500 43,900 43,500 5,140 225,646,000
03/05/2007 44,000 0.00 ■■ 0.00 44,000 45,000 44,000 17,900 787,600,000
02/05/2007 44,000 -0.50 ▼ -1.12 46,000 46,000 44,000 14,260 627,440,000
25/04/2007 44,500 1.00 ▲ 2.30 43,500 45,000 43,500 16,490 733,805,000
24/04/2007 43,500 0.60 ▲ 1.40 40,800 43,500 40,800 12,610 548,535,000
23/04/2007 42,900 -0.20 ▼ -0.46 43,100 43,100 42,900 17,300 742,170,000
20/04/2007 43,100 -2.20 ▼ -4.86 45,300 45,300 43,100 29,010 1,250,331,000
19/04/2007 45,300 2.10 ▲ 4.86 45,300 45,300 45,300 54,770 2,481,081,000
18/04/2007 43,200 2.00 ▲ 4.85 41,200 43,200 41,200 13,960 603,072,000
17/04/2007 41,200 -2.10 ▼ -4.85 41,200 41,200 41,200 33,940 1,398,328,000
16/04/2007 43,300 -2.20 ▼ -4.84 43,700 43,700 43,300 16,800 727,440,000
13/04/2007 45,500 -2.00 ▼ -4.21 45,300 46,000 45,300 27,460 1,249,430,000
12/04/2007 47,500 -2.50 ▼ -5.00 48,000 48,000 47,500 30,670 1,456,825,000
11/04/2007 50,000 -1.00 ▼ -1.96 51,000 51,000 50,000 12,340 617,000,000
10/04/2007 51,000 0.00 ■■ 0.00 51,000 51,000 51,000 19,830 1,011,330,000
09/04/2007 51,000 -1.00 ▼ -1.92 50,000 51,000 50,000 37,870 1,931,370,000
06/04/2007 52,000 -2.00 ▼ -3.70 53,500 53,500 52,000 25,630 1,332,760,000
05/04/2007 54,000 -2.00 ▼ -3.57 54,000 54,000 54,000 19,180 1,035,720,000
04/04/2007 56,000 2.50 ▲ 4.67 53,500 56,000 53,500 36,000 2,016,000,000
03/04/2007 53,500 -2.00 ▼ -3.60 53,500 53,500 53,500 19,380 1,036,830,000
02/04/2007 55,500 -2.50 ▼ -4.31 58,000 58,000 55,500 21,860 1,213,230,000
30/03/2007 58,000 1.50 ▲ 2.65 59,000 59,000 58,000 30,400 1,763,200,000
29/03/2007 56,500 2.50 ▲ 4.63 56,500 56,500 56,500 6,680 377,420,000
28/03/2007 54,000 0.00 ■■ 0.00 51,500 54,000 51,500 45,650 2,465,100,000
27/03/2007 54,000 -2.50 ▼ -4.42 54,000 54,500 54,000 84,550 4,565,700,000
26/03/2007 56,500 -2.50 ▼ -4.24 56,500 56,500 56,500 54,660 3,088,290,000
23/03/2007 59,000 -1.00 ▼ -1.67 60,000 60,000 58,000 56,640 3,341,760,000
22/03/2007 60,000 -0.50 ▼ -0.83 60,000 60,500 60,000 46,610 2,796,600,000
21/03/2007 60,500 -3.00 ▼ -4.72 60,500 63,000 60,500 79,540 4,812,170,000
20/03/2007 63,500 3.00 ▲ 4.96 63,500 63,500 63,500 137,060 8,703,310,000
19/03/2007 60,500 2.50 ▲ 4.31 59,000 60,500 59,000 35,060 2,121,130,000
16/03/2007 58,000 2.50 ▲ 4.50 55,500 58,000 55,500 56,410 3,271,780,000
15/03/2007 55,500 -2.50 ▼ -4.31 55,500 55,500 55,500 82,530 4,580,415,000
14/03/2007 58,000 -3.00 ▼ -4.92 58,000 60,000 58,000 80,520 4,670,160,000
13/03/2007 61,000 -1.00 ▼ -1.61 61,000 63,000 61,000 86,180 5,256,980,000
12/03/2007 62,000 -1.50 ▼ -2.36 63,500 63,500 62,000 105,620 6,548,440,000
09/03/2007 63,500 2.00 ▲ 3.25 64,500 64,500 63,500 157,200 9,982,200,000
08/03/2007 61,500 2.50 ▲ 4.24 61,500 61,500 61,500 184,030 11,317,845,000
07/03/2007 59,000 2.50 ▲ 4.42 58,000 59,000 58,000 64,490 3,804,910,000
06/03/2007 56,500 0.50 ▲ 0.89 56,500 58,000 56,000 80,020 4,521,130,000
05/03/2007 56,000 1.50 ▲ 2.75 56,000 57,000 56,000 43,020 2,409,120,000
02/03/2007 54,500 -1.50 ▼ -2.68 53,500 55,000 53,500 67,270 3,666,215,000
01/03/2007 56,000 -2.00 ▼ -3.45 56,000 57,000 55,500 55,180 3,090,080,000
28/02/2007 58,000 2.00 ▲ 3.57 58,000 58,500 58,000 116,460 6,754,680,000
27/02/2007 56,000 2.50 ▲ 4.67 56,000 56,000 56,000 61,750 3,458,000,000
26/02/2007 53,500 2.50 ▲ 4.90 53,500 53,500 53,500 61,430 3,286,505,000
15/02/2007 51,000 0.50 ▲ 0.99 51,000 52,000 51,000 59,800 3,049,800,000
14/02/2007 50,500 -0.50 ▼ -0.98 50,500 50,500 50,000 56,640 2,860,320,000
13/02/2007 51,000 0.50 ▲ 0.99 51,000 51,500 51,000 62,210 3,172,710,000
12/02/2007 50,500 0.50 ▲ 1.00 52,000 52,000 50,000 72,440 3,658,220,000
09/02/2007 50,000 1.70 ▲ 3.52 50,000 50,500 50,000 229,060 11,453,000,000
08/02/2007 48,300 2.30 ▲ 5.00 48,300 48,300 48,300 83,350 4,025,805,000
07/02/2007 46,000 -1.00 ▼ -2.13 46,000 47,000 46,000 58,110 2,673,060,000
06/02/2007 47,000 -0.80 ▼ -1.67 47,000 50,000 46,000 102,810 4,832,070,000
05/02/2007 47,800 0.00 ■■ 0.00 47,800 50,000 47,800 109,190 5,219,282,000
02/02/2007 47,800 2.20 ▲ 4.82 47,800 47,800 47,800 17,680 845,104,000
01/02/2007 45,600 2.10 ▲ 4.83 45,600 45,600 45,600 18,000 820,800,000
31/01/2007 43,500 2.00 ▲ 4.82 43,500 43,500 43,500 3,640 158,340,000
30/01/2007 41,500 1.90 ▲ 4.80 41,500 41,500 41,500 25,460 1,056,590,000
29/01/2007 39,600 1.80 ▲ 4.76 39,600 39,600 39,600 101,100 4,003,560,000
26/01/2007 37,800 1.80 ▲ 5.00 0 37,800 37,500 24,120 911,736,000
25/01/2007 36,000 -1.50 ▼ -4.00 38,000 38,000 36,000 105,010 3,780,360,000
24/01/2007 37,500 0.50 ▲ 1.35 37,500 37,500 37,500 41,470 1,555,125,000
23/01/2007 37,000 0.00 ■■ 0.00 38,500 38,500 37,000 65,170 2,411,290,000
22/01/2007 37,000 0.00 ■■ 0.00 37,500 37,500 37,000 99,830 3,693,710,000
19/01/2007 37,000 0.70 ▲ 1.93 37,000 37,000 37,000 50,940 1,884,780,000
18/01/2007 36,300 0.30 ▲ 0.83 36,300 36,300 36,300 43,680 1,585,584,000
17/01/2007 36,000 1.40 ▲ 4.05 36,300 36,300 36,000 71,190 2,562,840,000
16/01/2007 34,600 1.60 ▲ 4.85 32,500 34,600 32,500 57,460 1,988,116,000
15/01/2007 33,000 -1.50 ▼ -4.35 33,700 33,700 33,000 32,560 1,074,480,000
12/01/2007 34,500 -1.50 ▼ -4.17 35,000 35,000 34,500 44,200 1,524,900,000
11/01/2007 36,000 -1.00 ▼ -2.70 36,500 36,500 36,000 36,200 1,303,200,000
10/01/2007 37,000 0.00 ■■ 0.00 37,000 37,000 37,000 44,250 1,637,250,000
09/01/2007 37,000 0.30 ▲ 0.82 38,500 38,500 37,000 101,680 3,762,160,000
08/01/2007 36,700 1.70 ▲ 4.86 36,700 36,700 36,700 134,300 4,928,810,000
05/01/2007 35,000 1.10 ▲ 3.24 35,000 35,000 35,000 102,310 3,580,850,000
04/01/2007 33,900 1.40 ▲ 4.31 34,000 34,000 33,500 63,120 2,139,768,000
03/01/2007 32,500 0.60 ▲ 1.88 33,300 33,300 32,000 111,370 3,619,525,000
02/01/2007 31,900 1.50 ▲ 4.93 31,900 31,900 31,900 23,040 734,976,000
29/12/2006 30,400 1.40 ▲ 4.83 30,400 30,400 29,800 29,120 885,248,000
28/12/2006 29,000 0.00 ■■ 0.00 29,000 29,000 29,000 28,040 813,160,000
27/12/2006 29,000 0.00 ■■ 0.00 0 29,500 29,000 42,570 1,234,530,000
26/12/2006 29,000 0.00 ■■ 0.00 30,400 30,400 29,000 20,760 602,040,000
25/12/2006 29,000 0.00 ■■ 0.00 28,300 30,200 28,300 20,470 593,630,000
22/12/2006 29,000 -1.00 ▼ -3.33 30,000 29,500 28,500 27,660 802,140,000
21/12/2006 30,000 -0.60 ▼ -1.96 30,600 30,400 29,900 39,200 1,176,000,000
20/12/2006 30,600 -1.60 ▼ -4.97 32,200 32,000 30,600 38,670 1,183,302,000
19/12/2006 32,200 0.00 ■■ 0.00 32,200 33,500 32,200 35,910 1,156,302,000
18/12/2006 32,200 1.50 ▲ 4.89 32,200 32,200 32,200 41,220 1,327,284,000
15/12/2006 30,700 1.40 ▲ 4.78 30,000 30,700 30,000 88,600 2,720,020,000
14/12/2006 29,300 0.00 ■■ 0.00 29,000 29,300 29,000 24,670 722,831,000
13/12/2006 29,300 -0.20 ▼ -0.68 28,700 29,500 28,700 27,050 792,565,000
12/12/2006 29,500 -0.50 ▼ -1.67 29,900 29,900 29,500 26,950 795,025,000
11/12/2006 30,000 -1.00 ▼ -3.23 31,000 31,000 30,000 19,300 579,000,000
08/12/2006 31,000 0.50 ▲ 1.64 31,000 31,000 31,000 2,000 62,000,000
07/12/2006 30,500 -0.50 ▼ -1.61 30,900 31,000 30,500 28,000 854,000,000
06/12/2006 31,000 0.00 ■■ 0.00 31,000 31,000 30,100 52,950 1,641,450,000
05/12/2006 31,000 0.00 ■■ 0.00 29,600 31,000 29,600 36,770 1,139,870,000
04/12/2006 31,000 -0.10 ▼ -0.32 31,100 31,100 31,000 23,300 722,300,000
01/12/2006 31,100 -0.50 ▼ -1.58 31,600 31,600 31,100 14,720 457,792,000
30/11/2006 31,600 0.30 ▲ 0.96 31,300 31,600 31,000 22,310 704,996,000
29/11/2006 31,300 -0.40 ▼ -1.26 31,300 31,300 31,300 16,400 513,320,000
28/11/2006 31,700 0.10 ▲ 0.32 31,600 31,700 31,600 21,320 675,844,000
27/11/2006 31,600 -1.60 ▼ -4.82 33,200 33,200 31,600 14,430 455,988,000
24/11/2006 33,200 0.70 ▲ 2.15 33,000 33,500 33,000 58,100 1,928,920,000
23/11/2006 32,500 1.50 ▲ 4.84 31,000 32,500 31,000 48,570 1,578,525,000
22/11/2006 31,000 -0.30 ▼ -0.96 31,000 31,000 31,000 10,700 331,700,000
21/11/2006 31,300 0.00 ■■ 0.00 31,100 31,300 31,100 29,870 934,931,000
20/11/2006 31,300 -0.20 ▼ -0.63 31,500 31,500 30,600 26,240 821,312,000
17/11/2006 31,500 0.10 ▲ 0.32 31,400 31,500 31,400 14,300 450,450,000
16/11/2006 31,400 -0.10 ▼ -0.32 31,500 31,500 31,000 11,660 366,124,000
15/11/2006 31,500 0.00 ■■ 0.00 32,400 32,400 31,500 19,900 626,850,000
14/11/2006 31,500 0.10 ▲ 0.32 31,400 31,500 31,400 32,800 1,033,200,000
13/11/2006 31,400 -0.10 ▼ -0.32 31,500 31,500 31,100 26,440 830,216,000
10/11/2006 31,500 -0.50 ▼ -1.56 32,200 32,200 31,500 11,900 374,850,000
09/11/2006 32,000 0.60 ▲ 1.91 32,000 32,000 32,000 23,420 749,440,000
08/11/2006 31,400 0.00 ■■ 0.00 31,200 31,400 31,200 9,560 300,184,000
07/11/2006 31,400 0.40 ▲ 1.29 31,000 31,400 31,000 15,880 498,632,000
06/11/2006 31,000 0.50 ▲ 1.64 30,700 31,000 30,700 11,740 363,940,000
03/11/2006 30,500 0.30 ▲ 0.99 30,600 30,600 30,300 13,720 418,460,000
02/11/2006 30,200 -1.30 ▼ -4.13 32,000 32,000 30,200 17,400 525,480,000
01/11/2006 31,500 1.50 ▲ 5.00 31,200 31,500 31,200 27,240 858,060,000
31/10/2006 30,000 0.70 ▲ 2.39 29,000 30,000 29,000 10,160 304,800,000
30/10/2006 29,300 -1.40 ▼ -4.56 29,200 29,500 29,200 32,500 952,250,000
27/10/2006 30,700 -0.90 ▼ -2.85 31,200 31,200 30,700 21,300 653,910,000
26/10/2006 31,600 -0.40 ▼ -1.25 32,000 32,000 31,600 13,850 437,660,000
25/10/2006 32,000 -0.20 ▼ -0.62 32,000 32,000 32,000 14,150 452,800,000
24/10/2006 32,200 0.00 ■■ 0.00 32,200 32,200 32,000 9,000 289,800,000
23/10/2006 32,200 0.00 ■■ 0.00 32,500 32,500 32,200 14,900 479,780,000
20/10/2006 32,200 -0.30 ▼ -0.92 32,500 32,500 32,200 17,810 573,482,000
19/10/2006 32,500 1.00 ▲ 3.17 32,500 32,500 32,500 23,420 761,150,000
18/10/2006 31,500 -0.50 ▼ -1.56 31,200 31,500 31,200 26,070 821,205,000
17/10/2006 32,000 -1.20 ▼ -3.61 33,200 33,200 32,000 32,000 1,024,000,000
16/10/2006 33,200 -0.50 ▼ -1.48 33,700 33,700 33,200 38,430 1,275,876,000
13/10/2006 33,700 -0.20 ▼ -0.59 34,000 34,000 33,700 34,730 1,170,401,000
12/10/2006 33,900 0.10 ▲ 0.30 33,800 33,900 33,800 15,970 541,383,000
11/10/2006 33,800 -0.20 ▼ -0.59 33,600 33,800 33,600 23,410 791,258,000
10/10/2006 34,000 -0.60 ▼ -1.73 34,600 34,600 34,000 50,410 1,713,940,000
09/10/2006 34,600 0.00 ■■ 0.00 35,000 35,000 34,600 36,950 1,278,470,000
06/10/2006 34,600 0.30 ▲ 0.87 33,800 34,600 33,800 16,100 557,060,000
05/10/2006 34,300 -0.20 ▼ -0.58 35,000 35,000 34,300 54,260 1,861,118,000
04/10/2006 34,500 -0.20 ▼ -0.58 35,000 35,000 34,500 51,250 1,768,125,000
03/10/2006 34,700 0.20 ▲ 0.58 34,500 34,700 34,500 44,140 1,531,658,000
02/10/2006 34,500 0.00 ■■ 0.00 34,800 34,800 34,500 34,010 1,173,345,000
29/09/2006 34,500 0.00 ■■ 0.00 34,500 34,500 34,500 32,620 1,125,390,000
28/09/2006 34,500 -0.10 ▼ -0.29 34,600 34,600 34,500 10,400 358,800,000
27/09/2006 34,600 -0.40 ▼ -1.14 35,000 35,000 34,600 50,500 1,747,300,000
26/09/2006 35,000 0.60 ▲ 1.74 34,400 35,000 34,400 30,610 1,071,350,000
25/09/2006 34,400 0.30 ▲ 0.88 34,500 34,500 34,300 64,530 2,219,832,000
22/09/2006 34,100 0.10 ▲ 0.29 34,000 34,100 33,500 35,610 1,214,301,000
21/09/2006 34,000 -1.00 ▼ -2.86 35,000 35,000 34,000 28,500 969,000,000
20/09/2006 35,000 0.90 ▲ 2.64 35,000 35,000 35,000 76,260 2,669,100,000
19/09/2006 34,100 1.60 ▲ 4.92 33,000 34,100 33,000 167,940 5,726,754,000
18/09/2006 32,500 0.50 ▲ 1.56 32,000 32,500 32,000 55,420 1,801,150,000
15/09/2006 32,000 0.00 ■■ 0.00 32,200 32,200 32,000 25,580 818,560,000
14/09/2006 32,000 0.50 ▲ 1.59 32,500 32,500 32,000 38,690 1,238,080,000
13/09/2006 31,500 0.10 ▲ 0.32 31,400 31,500 31,400 75,290 2,371,635,000
12/09/2006 31,400 -1.10 ▼ -3.38 32,500 32,500 31,400 25,370 796,618,000
11/09/2006 32,500 -0.40 ▼ -1.22 32,900 32,900 32,500 35,320 1,147,900,000
08/09/2006 32,900 0.00 ■■ 0.00 33,000 33,000 32,900 28,330 932,057,000
07/09/2006 32,900 -0.10 ▼ -0.30 33,000 33,000 32,100 29,870 982,723,000
06/09/2006 33,000 0.40 ▲ 1.23 33,800 33,800 33,000 62,800 2,072,400,000
05/09/2006 32,600 1.50 ▲ 4.82 32,000 32,600 32,000 36,370 1,185,662,000
01/09/2006 31,100 0.60 ▲ 1.97 30,500 31,100 30,500 34,080 1,059,888,000
31/08/2006 30,500 -0.50 ▼ -1.61 31,000 31,000 30,500 32,840 1,001,620,000
30/08/2006 31,000 1.40 ▲ 4.73 31,000 31,000 31,000 77,680 2,408,080,000
29/08/2006 29,600 0.40 ▲ 1.37 29,200 29,600 29,200 36,460 1,079,216,000
28/08/2006 29,200 0.30 ▲ 1.04 28,900 29,200 28,900 17,850 521,220,000
25/08/2006 28,900 -0.10 ▼ -0.34 29,000 29,000 28,900 9,050 261,545,000
24/08/2006 29,000 0.00 ■■ 0.00 29,100 29,100 29,000 8,100 234,900,000
23/08/2006 29,000 1.00 ▲ 3.57 27,600 29,000 27,600 35,070 1,017,030,000
22/08/2006 28,000 -1.40 ▼ -4.76 28,500 28,500 28,000 26,800 750,400,000
21/08/2006 29,400 0.20 ▲ 0.68 29,400 29,400 29,400 52,130 1,532,622,000
18/08/2006 29,200 0.60 ▲ 2.10 29,000 29,200 29,000 74,950 2,188,540,000
17/08/2006 28,600 0.30 ▲ 1.06 28,300 28,600 28,300 38,140 1,090,804,000
16/08/2006 28,300 1.30 ▲ 4.81 27,000 28,300 27,000 35,230 997,009,000
15/08/2006 27,000 -1.20 ▼ -4.26 28,200 28,200 27,000 49,000 1,323,000,000
14/08/2006 28,200 1.30 ▲ 4.83 28,000 28,200 28,000 26,440 745,608,000
11/08/2006 26,900 0.80 ▲ 3.07 26,100 26,900 26,100 34,680 932,892,000
10/08/2006 26,100 0.00 ■■ 0.00 26,000 26,100 26,000 13,870 362,007,000
09/08/2006 26,100 0.40 ▲ 1.56 26,000 26,100 26,000 30,730 802,053,000
08/08/2006 25,700 0.20 ▲ 0.78 25,200 25,700 25,200 12,120 311,484,000
07/08/2006 25,500 -0.90 ▼ -3.41 26,400 26,400 25,500 28,450 725,475,000
04/08/2006 26,400 1.20 ▲ 4.76 26,400 26,400 26,400 58,000 1,531,200,000
03/08/2006 25,200 1.20 ▲ 5.00 24,800 25,200 24,800 22,670 571,284,000
02/08/2006 24,000 0.40 ▲ 1.69 23,000 24,000 23,000 34,800 835,200,000
01/08/2006 23,600 -1.20 ▼ -4.84 24,200 24,200 23,600 47,230 1,114,628,000
31/07/2006 24,800 -1.00 ▼ -3.88 25,900 25,900 24,800 11,960 296,608,000
28/07/2006 25,800 -0.20 ▼ -0.77 26,000 26,000 25,800 48,630 1,254,654,000
27/07/2006 26,000 0.50 ▲ 1.96 25,500 26,000 25,500 19,710 512,460,000
26/07/2006 25,500 0.40 ▲ 1.59 25,000 25,500 25,000 59,980 1,529,490,000
25/07/2006 25,100 -1.30 ▼ -4.92 25,300 25,400 25,100 61,870 1,552,937,000
24/07/2006 26,400 -1.10 ▼ -4.00 26,400 27,000 26,400 20,160 532,224,000
21/07/2006 27,500 -1.30 ▼ -4.51 27,400 27,800 27,400 27,100 745,250,000
20/07/2006 28,800 1.30 ▲ 4.73 26,600 28,800 26,600 56,070 1,614,816,000
19/07/2006 27,500 -0.10 ▼ -0.36 27,600 27,700 27,500 37,230 1,023,825,000
18/07/2006 27,600 -0.10 ▼ -0.36 27,700 28,000 27,600 19,050 525,780,000
17/07/2006 27,700 -0.80 ▼ -2.81 28,500 28,500 27,700 7,100 196,670,000
14/07/2006 28,500 -0.40 ▼ -1.38 28,900 28,900 28,500 6,300 179,550,000
13/07/2006 28,900 -0.10 ▼ -0.34 29,000 29,000 28,900 10,450 302,005,000
12/07/2006 29,000 -0.20 ▼ -0.68 29,200 29,200 29,000 19,500 565,500,000
11/07/2006 29,200 -0.10 ▼ -0.34 29,300 29,300 29,200 14,600 426,320,000
10/07/2006 29,300 -0.20 ▼ -0.68 29,600 29,600 29,300 7,810 228,833,000
07/07/2006 29,500 0.60 ▲ 2.08 29,000 29,500 29,000 44,030 1,298,885,000
06/07/2006 28,900 0.30 ▲ 1.05 28,700 28,900 28,700 37,440 1,082,016,000
05/07/2006 28,600 -0.10 ▼ -0.35 28,700 28,700 28,600 8,070 230,802,000
04/07/2006 28,700 -0.60 ▼ -2.05 29,200 29,200 28,700 15,050 431,935,000
03/07/2006 29,300 -0.20 ▼ -0.68 29,700 29,700 29,300 4,900 143,570,000
30/06/2006 29,500 0.00 ■■ 0.00 30,000 30,000 29,500 13,500 398,250,000
29/06/2006 29,500 0.00 ■■ 0.00 29,800 29,800 29,500 22,380 660,210,000
28/06/2006 29,500 0.70 ▲ 2.43 29,000 29,500 29,000 20,260 597,670,000
27/06/2006 28,800 0.00 ■■ 0.00 28,800 28,800 28,800 24,550 707,040,000
26/06/2006 28,800 -0.70 ▼ -2.37 29,500 29,500 28,500 11,150 321,120,000
23/06/2006 29,500 0.00 ■■ 0.00 30,000 30,000 29,000 45,740 1,349,330,000
22/06/2006 29,500 1.40 ▲ 4.98 29,000 29,500 29,000 11,300 333,350,000
21/06/2006 28,100 -1.40 ▼ -4.75 29,000 29,000 28,100 31,090 873,629,000
20/06/2006 29,500 -1.10 ▼ -3.59 30,600 30,600 29,500 34,130 1,006,835,000
19/06/2006 30,600 0.00 ■■ 0.00 30,600 30,600 30,600 19,220 588,132,000
16/06/2006 30,600 -1.20 ▼ -3.77 31,500 31,500 30,600 26,010 795,906,000
15/06/2006 31,800 -0.50 ▼ -1.55 31,800 31,800 31,800 25,040 796,272,000
14/06/2006 32,300 -0.20 ▼ -0.62 32,400 32,400 32,000 18,970 612,731,000
13/06/2006 32,500 -0.10 ▼ -0.31 32,600 32,600 32,500 19,930 647,725,000
12/06/2006 32,600 0.10 ▲ 0.31 32,500 32,600 32,500 19,800 645,480,000
09/06/2006 32,500 0.00 ■■ 0.00 32,500 32,500 32,500 14,520 471,900,000
08/06/2006 32,500 0.50 ▲ 1.56 32,000 32,500 32,000 32,550 1,057,875,000
07/06/2006 32,000 0.40 ▲ 1.27 31,600 32,000 31,600 26,420 845,440,000
06/06/2006 31,600 -1.20 ▼ -3.66 33,500 33,500 31,600 48,060 1,518,696,000
05/06/2006 32,800 1.50 ▲ 4.79 32,500 32,800 32,500 32,830 1,076,824,000
02/06/2006 31,300 0.80 ▲ 2.62 30,500 31,300 30,500 21,460 671,698,000
01/06/2006 30,500 -0.50 ▼ -1.61 31,000 31,000 30,500 19,710 601,155,000
31/05/2006 31,000 0.80 ▲ 2.65 30,200 31,000 30,200 48,240 1,495,440,000
30/05/2006 30,200 -0.90 ▼ -2.89 31,100 31,100 30,200 42,440 1,281,688,000
29/05/2006 31,100 -1.00 ▼ -3.12 31,100 31,100 31,100 21,590 671,449,000
26/05/2006 32,100 0.00 ■■ 0.00 32,100 32,100 32,100 33,680 1,081,128,000
25/05/2006 32,100 -1.30 ▼ -3.89 33,400 33,400 32,100 53,300 1,710,930,000
24/05/2006 33,400 1.50 ▲ 4.70 33,400 33,400 33,400 13,220 441,548,000
23/05/2006 31,900 -1.60 ▼ -4.78 31,900 31,900 31,900 112,570 3,590,983,000
22/05/2006 33,500 -1.70 ▼ -4.83 35,000 35,000 33,500 50,500 1,691,750,000
19/05/2006 35,200 -1.30 ▼ -3.56 35,100 35,200 35,100 53,990 1,900,448,000
18/05/2006 36,500 -1.50 ▼ -3.95 36,500 36,500 36,500 50,120 1,829,380,000
17/05/2006 38,000 0.20 ▲ 0.53 37,800 38,000 37,800 42,480 1,614,240,000
16/05/2006 37,800 -1.90 ▼ -4.79 37,800 37,800 37,800 71,110 2,687,958,000
15/05/2006 39,700 1.80 ▲ 4.75 39,700 39,700 39,700 10,520 417,644,000
12/05/2006 37,900 1.80 ▲ 4.99 37,900 37,900 37,900 9,340 353,986,000
11/05/2006 36,100 0.00 ■■ 0.00 34,300 36,100 34,300 109,390 3,948,979,000
10/05/2006 36,100 -1.90 ▼ -5.00 36,100 36,100 36,100 10,650 384,465,000
09/05/2006 38,000 -1.90 ▼ -4.76 38,000 38,000 38,000 2,250 85,500,000
08/05/2006 39,900 -2.10 ▼ -5.00 39,900 39,900 39,900 27,470 1,096,053,000
05/05/2006 42,000 -1.80 ▼ -4.11 43,000 43,000 42,000 69,190 2,905,980,000
04/05/2006 43,800 -0.20 ▼ -0.45 46,000 46,000 43,800 88,540 3,878,052,000
03/05/2006 44,000 0.20 ▲ 0.46 41,800 44,000 41,800 71,090 3,127,960,000
28/04/2006 43,800 -2.30 ▼ -4.99 43,800 43,800 43,800 45,220 1,980,636,000
27/04/2006 46,100 -2.40 ▼ -4.95 46,100 46,100 46,100 46,780 2,156,558,000
26/04/2006 48,500 2.20 ▲ 4.75 48,600 48,600 48,500 147,230 7,140,655,000
25/04/2006 46,300 2.20 ▲ 4.99 46,300 46,300 46,300 67,130 3,108,119,000
24/04/2006 44,100 2.10 ▲ 5.00 44,000 44,100 44,000 102,990 4,541,859,000
21/04/2006 42,000 0.60 ▲ 1.45 41,500 42,000 41,500 141,680 5,950,560,000
20/04/2006 41,400 -0.60 ▼ -1.43 42,000 42,000 41,400 130,720 5,411,808,000
19/04/2006 42,000 0.00 ■■ 0.00 43,000 43,000 42,000 102,810 4,318,020,000
18/04/2006 42,000 1.00 ▲ 2.44 43,000 43,000 42,000 112,360 4,719,120,000
17/04/2006 41,000 1.50 ▲ 3.80 39,900 41,000 39,900 117,500 4,817,500,000
14/04/2006 39,500 0.70 ▲ 1.80 40,000 40,000 39,500 69,570 2,748,015,000
13/04/2006 38,800 1.80 ▲ 4.86 38,800 38,800 38,800 60,510 2,347,788,000
12/04/2006 37,000 -0.20 ▼ -0.54 37,000 37,000 37,000 66,980 2,478,260,000
11/04/2006 37,200 -1.30 ▼ -3.38 38,000 38,000 37,200 61,160 2,275,152,000
10/04/2006 38,500 -0.80 ▼ -2.04 39,500 39,500 38,500 51,890 1,997,765,000
07/04/2006 40,000 -1.00 ▼ -2.44 40,600 40,600 40,000 171,710 6,868,400,000
06/04/2006 41,000 0.80 ▲ 1.99 41,000 41,000 41,000 96,200 3,944,200,000
05/04/2006 40,200 0.00 ■■ 0.00 40,000 40,200 40,000 122,380 4,919,676,000
04/04/2006 40,200 0.20 ▲ 0.50 42,000 42,000 40,200 186,220 7,486,044,000
03/04/2006 40,000 1.90 ▲ 4.99 40,000 40,000 40,000 66,910 2,676,400,000
31/03/2006 38,100 1.80 ▲ 4.96 38,100 38,100 38,100 101,900 3,882,390,000
30/03/2006 36,300 1.70 ▲ 4.91 36,300 36,300 36,300 54,260 1,969,638,000
29/03/2006 34,600 1.60 ▲ 4.85 34,500 34,600 34,500 130,500 4,515,300,000
28/03/2006 33,000 0.00 ■■ 0.00 33,000 33,000 33,000 78,400 2,587,200,000
27/03/2006 33,000 1.20 ▲ 3.77 31,800 33,000 31,800 59,000 1,947,000,000
24/03/2006 31,800 -1.20 ▼ -3.64 32,500 32,500 31,800 58,110 1,847,898,000
23/03/2006 33,000 0.70 ▲ 2.17 33,000 33,000 33,000 87,000 2,871,000,000
22/03/2006 32,300 0.00 ■■ 0.00 33,900 33,900 32,300 119,110 3,847,253,000
21/03/2006 32,300 1.50 ▲ 4.87 32,300 32,300 32,300 26,430 853,689,000
20/03/2006 30,800 1.40 ▲ 4.76 30,800 30,800 30,800 19,870 611,996,000
17/03/2006 29,400 1.40 ▲ 5.00 29,400 29,400 29,400 71,480 2,101,512,000
16/03/2006 28,000 1.00 ▲ 3.70 27,800 28,000 27,800 62,150 1,740,200,000
15/03/2006 27,000 -0.90 ▼ -3.23 27,200 27,200 27,000 55,350 1,494,450,000
14/03/2006 27,900 -0.30 ▼ -1.06 27,900 27,900 27,900 86,920 2,425,068,000
13/03/2006 28,200 0.50 ▲ 1.81 28,000 28,200 28,000 62,360 1,758,552,000
10/03/2006 27,700 0.40 ▲ 1.47 27,700 27,700 27,700 65,910 1,825,707,000
09/03/2006 27,300 1.10 ▲ 4.20 26,800 27,300 26,800 91,040 2,485,392,000
08/03/2006 26,200 1.20 ▲ 4.80 26,000 26,200 26,000 102,430 2,683,666,000
07/03/2006 25,000 0.40 ▲ 1.63 25,000 25,000 25,000 97,190 2,429,750,000
06/03/2006 24,600 -0.10 ▼ -0.40 24,100 24,600 24,100 84,560 2,080,176,000
03/03/2006 24,700 -1.20 ▼ -4.63 27,100 27,100 24,700 71,990 1,778,153,000
02/03/2006 25,900 1.20 ▲ 4.86 25,900 25,900 25,900 89,240 2,311,316,000
01/03/2006 24,700 0.70 ▲ 2.92 24,500 24,700 24,500 39,040 964,288,000
28/02/2006 24,000 0.00 ■■ 0.00 23,800 24,000 23,800 42,780 1,026,720,000
27/02/2006 24,000 -0.30 ▼ -1.23 24,300 24,300 24,000 40,710 977,040,000
24/02/2006 24,300 -0.10 ▼ -0.41 24,500 24,500 24,300 34,760 844,668,000
23/02/2006 24,400 0.20 ▲ 0.83 24,200 24,400 24,200 7,890 192,516,000
22/02/2006 24,200 -1.20 ▼ -4.72 25,000 25,000 24,200 21,120 511,104,000
21/02/2006 25,400 0.20 ▲ 0.79 26,000 26,000 25,400 60,710 1,542,034,000
20/02/2006 25,200 1.20 ▲ 5.00 24,900 25,200 24,900 59,040 1,487,808,000
17/02/2006 24,000 0.50 ▲ 2.13 23,500 24,000 23,500 57,470 1,379,280,000
16/02/2006 23,500 0.00 ■■ 0.00 23,800 23,800 23,500 13,740 322,890,000
15/02/2006 23,500 0.20 ▲ 0.86 23,500 23,500 23,500 16,920 397,620,000
14/02/2006 23,300 0.30 ▲ 1.30 23,000 23,300 23,000 5,440 126,752,000
13/02/2006 23,000 -0.10 ▼ -0.43 23,000 23,000 23,000 5,970 137,310,000
10/02/2006 23,100 0.00 ■■ 0.00 23,100 23,100 23,100 33,130 765,303,000
09/02/2006 23,100 -0.10 ▼ -0.43 23,200 23,200 23,100 10,430 240,933,000
08/02/2006 23,200 0.00 ■■ 0.00 23,100 23,200 23,100 15,080 349,856,000
07/02/2006 23,200 0.00 ■■ 0.00 23,200 23,200 23,200 5,150 119,480,000
06/02/2006 23,200 -0.10 ▼ -0.43 23,000 23,200 23,000 7,720 179,104,000
27/01/2006 23,300 0.20 ▲ 0.87 23,100 23,300 23,100 8,920 207,836,000
26/01/2006 23,100 0.00 ■■ 0.00 23,100 23,100 23,100 8,720 201,432,000
25/01/2006 23,100 0.30 ▲ 1.32 23,000 23,100 23,000 8,600 198,660,000
24/01/2006 22,800 0.00 ■■ 0.00 22,800 22,800 22,800 16,420 374,376,000
23/01/2006 22,800 0.00 ■■ 0.00 22,800 22,800 22,800 11,880 270,864,000
20/01/2006 22,800 -0.10 ▼ -0.44 22,800 22,800 22,800 6,180 140,904,000
19/01/2006 22,900 0.00 ■■ 0.00 23,000 23,000 22,900 7,610 174,269,000
18/01/2006 22,900 0.10 ▲ 0.44 22,700 22,900 22,700 22,440 513,876,000
17/01/2006 22,800 0.00 ■■ 0.00 22,800 22,800 22,800 3,030 69,084,000
13/01/2006 22,800 0.00 ■■ 0.00 22,800 22,800 22,800 9,630 219,564,000
12/01/2006 22,800 0.00 ■■ 0.00 22,800 22,800 22,800 4,870 111,036,000
11/01/2006 22,800 0.00 ■■ 0.00 22,800 22,800 22,800 12,810 292,068,000
10/01/2006 22,800 0.10 ▲ 0.44 22,800 22,800 22,800 15,300 348,840,000
09/01/2006 22,700 0.00 ■■ 0.00 22,800 22,800 22,700 17,210 390,667,000
06/01/2006 23,500 0.00 ■■ 0.00 23,500 23,500 23,500 13,260 311,610,000
05/01/2006 23,500 -0.10 ▼ -0.42 23,700 23,700 23,500 14,320 336,520,000
04/01/2006 23,600 0.30 ▲ 1.29 23,500 23,600 23,500 15,870 374,532,000
03/01/2006 23,300 0.00 ■■ 0.00 23,300 23,300 23,300 2,950 68,735,000
30/12/2005 23,300 0.00 ■■ 0.00 23,500 23,500 23,300 7,650 178,245,000
29/12/2005 23,300 0.40 ▲ 1.75 23,000 23,300 23,000 16,340 380,722,000
28/12/2005 22,900 -0.10 ▼ -0.43 23,000 23,000 22,900 5,130 117,477,000
27/12/2005 23,000 -0.20 ▼ -0.86 23,000 23,000 23,000 20,870 480,010,000
26/12/2005 23,200 0.00 ■■ 0.00 23,200 23,200 23,200 14,050 325,960,000
23/12/2005 23,200 -0.10 ▼ -0.43 23,300 23,300 23,200 9,060 210,192,000
22/12/2005 23,300 -0.10 ▼ -0.43 23,500 23,500 23,300 4,400 102,520,000
21/12/2005 23,400 0.10 ▲ 0.43 23,400 23,400 23,400 3,650 85,410,000
20/12/2005 23,300 -0.30 ▼ -1.27 23,400 23,400 23,300 43,750 1,019,375,000
19/12/2005 23,600 0.10 ▲ 0.43 23,600 23,600 23,600 34,630 817,268,000
16/12/2005 23,500 0.10 ▲ 0.43 23,400 23,500 23,400 7,710 181,185,000
15/12/2005 23,400 0.20 ▲ 0.86 23,600 23,600 23,400 12,510 292,734,000
14/12/2005 23,200 -0.10 ▼ -0.43 23,000 23,200 23,000 18,080 419,456,000
13/12/2005 23,300 -0.50 ▼ -2.10 23,600 23,600 23,300 26,790 624,207,000
12/12/2005 23,800 0.00 ■■ 0.00 23,800 23,800 23,800 4,880 116,144,000
09/12/2005 23,800 0.10 ▲ 0.42 23,700 23,800 23,700 2,710 64,498,000
08/12/2005 23,700 0.20 ▲ 0.85 23,800 23,800 23,700 4,810 113,997,000
07/12/2005 23,500 -0.20 ▼ -0.84 24,000 24,000 23,500 10,040 235,940,000
06/12/2005 23,700 -0.20 ▼ -0.84 23,700 23,700 23,700 5,250 124,425,000
05/12/2005 23,900 0.00 ■■ 0.00 23,900 23,900 23,900 11,690 279,391,000
02/12/2005 23,900 0.10 ▲ 0.42 23,800 23,900 23,800 12,650 302,335,000
01/12/2005 23,800 -0.10 ▼ -0.42 23,900 23,900 23,800 22,140 526,932,000
30/11/2005 23,900 0.40 ▲ 1.70 23,800 23,900 23,800 25,130 600,607,000
29/11/2005 23,500 -0.30 ▼ -1.26 23,600 23,600 23,500 30,450 715,575,000
28/11/2005 23,800 0.00 ■■ 0.00 23,900 23,900 23,800 11,970 284,886,000
25/11/2005 23,800 0.50 ▲ 2.15 23,300 23,800 23,300 24,140 574,532,000
24/11/2005 23,300 -0.20 ▼ -0.85 23,500 23,500 23,300 15,220 354,626,000
23/11/2005 23,500 -0.20 ▼ -0.84 23,600 23,600 23,500 52,500 1,233,750,000
22/11/2005 23,700 -0.20 ▼ -0.84 23,900 23,900 23,700 31,760 752,712,000
21/11/2005 23,900 -0.20 ▼ -0.83 24,200 24,200 23,900 9,910 236,849,000
18/11/2005 24,100 0.00 ■■ 0.00 24,100 24,100 24,100 22,780 548,998,000
17/11/2005 24,100 -0.30 ▼ -1.23 24,300 24,300 24,100 11,000 265,100,000
16/11/2005 24,400 0.10 ▲ 0.41 24,400 24,400 24,400 24,080 587,552,000
15/11/2005 24,300 0.20 ▲ 0.83 24,100 24,300 24,100 49,130 1,193,859,000
14/11/2005 24,100 0.10 ▲ 0.42 24,000 24,100 24,000 23,580 568,278,000
11/11/2005 24,000 -0.50 ▼ -2.04 24,000 24,000 24,000 44,110 1,058,640,000
10/11/2005 24,500 0.30 ▲ 1.24 24,600 24,600 24,500 51,120 1,252,440,000
09/11/2005 24,200 0.50 ▲ 2.11 24,200 24,200 24,200 54,940 1,329,548,000
08/11/2005 23,700 0.00 ■■ 0.00 23,700 23,700 23,700 7,750 183,675,000
07/11/2005 23,700 -0.10 ▼ -0.42 23,700 23,700 23,700 16,830 398,871,000
04/11/2005 23,800 -0.10 ▼ -0.42 23,900 23,900 23,800 28,900 687,820,000
03/11/2005 23,900 0.20 ▲ 0.84 23,800 23,900 23,800 36,370 869,243,000
02/11/2005 23,700 -0.20 ▼ -0.84 23,600 23,700 23,600 24,310 576,147,000
01/11/2005 23,900 0.00 ■■ 0.00 23,900 23,900 23,900 6,750 161,325,000
31/10/2005 23,900 0.10 ▲ 0.42 23,900 23,900 23,900 6,150 146,985,000
28/10/2005 23,800 0.60 ▲ 2.59 24,000 24,000 23,800 15,100 359,380,000
27/10/2005 23,200 -0.10 ▼ -0.43 23,000 23,200 23,000 24,250 562,600,000
26/10/2005 23,300 -0.30 ▼ -1.27 23,400 23,400 23,300 39,120 911,496,000
25/10/2005 23,600 -0.20 ▼ -0.84 23,500 23,600 23,500 53,940 1,272,984,000
24/10/2005 23,800 -0.60 ▼ -2.46 23,800 23,800 23,800 61,390 1,461,082,000
21/10/2005 24,400 -0.10 ▼ -0.41 24,600 24,600 24,400 54,300 1,324,920,000
20/10/2005 24,500 -0.20 ▼ -0.81 24,700 24,700 24,500 50,840 1,245,580,000
19/10/2005 24,700 0.20 ▲ 0.82 24,400 24,700 24,400 41,690 1,029,743,000
18/10/2005 24,500 -0.80 ▼ -3.16 25,500 25,500 24,500 31,610 774,445,000
17/10/2005 25,300 0.60 ▲ 2.43 24,800 25,300 24,800 48,870 1,236,411,000
14/10/2005 24,700 0.60 ▲ 2.49 24,500 24,700 24,500 47,150 1,164,605,000
13/10/2005 24,100 0.10 ▲ 0.42 24,100 24,100 24,100 39,460 950,986,000
12/10/2005 24,000 0.10 ▲ 0.42 23,900 24,000 23,900 10,710 257,040,000
11/10/2005 23,900 -0.20 ▼ -0.83 24,100 24,100 23,900 28,200 673,980,000
10/10/2005 24,100 0.00 ■■ 0.00 24,100 24,100 24,100 15,640 376,924,000
07/10/2005 24,100 0.10 ▲ 0.42 24,100 24,100 24,100 18,870 454,767,000
06/10/2005 24,000 0.00 ■■ 0.00 24,000 24,000 24,000 70,380 1,689,120,000
05/10/2005 24,000 0.10 ▲ 0.42 24,000 24,000 24,000 28,020 672,480,000
04/10/2005 23,900 -0.10 ▼ -0.42 24,000 24,000 23,900 15,620 373,318,000
03/10/2005 24,000 -0.50 ▼ -2.04 24,500 24,500 24,000 55,990 1,343,760,000
30/09/2005 24,500 1.10 ▲ 4.70 24,500 24,500 24,500 9,420 230,790,000
29/09/2005 23,400 -0.20 ▼ -0.85 23,600 23,600 23,400 36,680 858,312,000
28/09/2005 23,600 -0.30 ▼ -1.26 23,700 23,700 23,600 18,880 445,568,000
27/09/2005 23,900 0.00 ■■ 0.00 23,900 23,900 23,900 19,870 474,893,000
26/09/2005 23,900 0.10 ▲ 0.42 23,800 23,900 23,800 29,730 710,547,000
23/09/2005 23,800 -0.40 ▼ -1.65 24,200 24,200 23,800 46,560 1,108,128,000
22/09/2005 24,200 0.80 ▲ 3.42 23,700 24,200 23,700 60,090 1,454,178,000
21/09/2005 23,400 -1.20 ▼ -4.88 25,100 25,100 23,400 101,300 2,370,420,000
20/09/2005 24,600 1.10 ▲ 4.68 24,600 24,600 24,600 59,550 1,464,930,000
19/09/2005 23,500 0.90 ▲ 3.98 23,000 23,500 23,000 61,370 1,442,195,000
16/09/2005 22,600 0.00 ■■ 0.00 22,700 22,700 22,600 46,720 1,055,872,000
15/09/2005 22,600 0.00 ■■ 0.00 22,700 22,700 22,600 35,990 813,374,000
14/09/2005 22,600 -0.20 ▼ -0.88 22,800 22,800 22,600 22,520 508,952,000
13/09/2005 22,800 0.00 ■■ 0.00 22,600 22,800 22,600 52,420 1,195,176,000
12/09/2005 22,800 0.30 ▲ 1.33 22,600 22,800 22,600 46,110 1,051,308,000
09/09/2005 22,500 -0.40 ▼ -1.75 22,600 22,600 22,500 90,990 2,047,275,000
08/09/2005 22,900 0.60 ▲ 2.69 23,000 23,000 22,900 55,070 1,261,103,000
07/09/2005 22,300 0.60 ▲ 2.76 21,900 22,300 21,900 60,690 1,353,387,000
06/09/2005 21,700 0.20 ▲ 0.93 21,700 21,700 21,700 37,560 815,052,000
05/09/2005 21,500 0.10 ▲ 0.47 21,400 21,500 21,400 49,740 1,069,410,000
01/09/2005 21,400 0.00 ■■ 0.00 21,500 21,500 21,400 12,020 257,228,000
31/08/2005 21,400 0.10 ▲ 0.47 21,400 21,400 21,400 44,410 950,374,000
30/08/2005 21,300 0.20 ▲ 0.95 21,200 21,300 21,200 47,410 1,009,833,000
29/08/2005 21,100 -0.10 ▼ -0.47 21,200 21,200 21,100 24,640 519,904,000
26/08/2005 21,200 0.10 ▲ 0.47 21,200 21,200 21,200 60,230 1,276,876,000
25/08/2005 21,100 0.10 ▲ 0.48 21,100 21,100 21,100 12,200 257,420,000
24/08/2005 21,000 0.10 ▲ 0.48 20,900 21,000 20,900 39,560 830,760,000
23/08/2005 20,900 -0.20 ▼ -0.95 20,900 20,900 20,900 44,040 920,436,000
22/08/2005 21,100 0.00 ■■ 0.00 21,200 21,200 21,100 31,380 662,118,000
19/08/2005 21,100 0.00 ■■ 0.00 21,000 21,100 21,000 28,740 606,414,000
18/08/2005 21,100 0.20 ▲ 0.96 21,000 21,100 21,000 39,040 823,744,000
17/08/2005 20,900 0.10 ▲ 0.48 21,000 21,000 20,900 39,820 832,238,000
16/08/2005 20,800 -0.40 ▼ -1.89 21,100 21,100 20,800 34,790 723,632,000
15/08/2005 21,200 0.00 ■■ 0.00 21,300 21,300 21,200 33,270 705,324,000
12/08/2005 21,200 0.20 ▲ 0.95 21,100 21,200 21,100 20,410 432,692,000
11/08/2005 21,000 0.00 ■■ 0.00 21,100 21,100 21,000 5,190 108,990,000
10/08/2005 21,000 0.10 ▲ 0.48 21,100 21,100 21,000 23,030 483,630,000
09/08/2005 20,900 0.20 ▲ 0.97 20,800 20,900 20,800 24,350 508,915,000
08/08/2005 20,700 -0.30 ▼ -1.43 21,000 21,000 20,700 7,540 156,078,000
05/08/2005 21,000 -0.50 ▼ -2.33 21,500 21,500 21,000 35,680 749,280,000
04/08/2005 21,500 0.80 ▲ 3.86 21,000 21,500 21,000 43,100 926,650,000
03/08/2005 20,700 0.20 ▲ 0.98 20,700 20,700 20,700 24,840 514,188,000
02/08/2005 20,500 0.20 ▲ 0.99 20,400 20,500 20,400 37,700 772,850,000
01/08/2005 20,300 0.10 ▲ 0.50 20,300 20,300 20,300 53,370 1,083,411,000
29/07/2005 20,200 0.10 ▲ 0.50 20,200 20,200 20,200 20,300 410,060,000
28/07/2005 20,100 0.10 ▲ 0.50 20,100 20,100 20,100 54,670 1,098,867,000
27/07/2005 20,000 -0.50 ▼ -2.44 20,100 20,100 20,000 122,500 2,450,000,000
26/07/2005 20,500 -0.20 ▼ -0.97 20,400 20,500 20,400 31,380 643,290,000
25/07/2005 20,700 -0.30 ▼ -1.43 21,200 21,200 20,700 16,970 351,279,000
22/07/2005 21,000 0.40 ▲ 1.94 20,100 21,000 20,100 88,540 1,859,340,000
21/07/2005 20,600 -0.30 ▼ -1.44 20,900 20,900 20,600 33,530 690,718,000
20/07/2005 20,900 -0.20 ▼ -0.95 21,100 21,100 20,900 28,110 587,499,000
19/07/2005 21,100 -0.20 ▼ -0.94 21,200 21,200 21,100 28,200 595,020,000
18/07/2005 21,300 0.00 ■■ 0.00 21,400 21,400 21,300 17,900 381,270,000
15/07/2005 21,300 0.10 ▲ 0.47 21,200 21,300 21,200 16,740 356,562,000
14/07/2005 21,200 0.00 ■■ 0.00 21,500 21,500 21,200 39,110 829,132,000
13/07/2005 21,200 -0.30 ▼ -1.40 21,600 21,600 21,200 38,550 817,260,000
12/07/2005 21,500 -0.20 ▼ -0.92 21,700 21,700 21,500 59,280 1,274,520,000
11/07/2005 21,700 1.00 ▲ 4.83 21,500 21,700 21,500 55,040 1,194,368,000
08/07/2005 20,700 0.40 ▲ 1.97 20,400 20,700 20,400 17,640 365,148,000
07/07/2005 20,300 0.30 ▲ 1.50 20,100 20,300 20,100 29,050 589,715,000
06/07/2005 20,000 0.20 ▲ 1.01 20,000 20,000 20,000 46,300 926,000,000
05/07/2005 19,800 0.30 ▲ 1.54 19,500 19,800 19,500 31,000 613,800,000
04/07/2005 19,500 0.10 ▲ 0.52 19,400 19,500 19,400 22,200 432,900,000
01/07/2005 19,400 0.20 ▲ 1.04 19,300 19,400 19,300 32,800 636,320,000
30/06/2005 19,200 0.00 ■■ 0.00 19,300 19,300 19,200 18,600 357,120,000
29/06/2005 19,200 0.00 ■■ 0.00 19,000 19,200 19,000 57,000 1,094,400,000
28/06/2005 19,200 0.00 ■■ 0.00 19,100 19,200 19,100 55,740 1,070,208,000
27/06/2005 19,200 -0.40 ▼ -2.04 19,600 19,600 19,200 49,680 953,856,000
24/06/2005 19,600 0.40 ▲ 2.08 19,400 19,600 19,400 37,720 739,312,000
23/06/2005 19,200 0.20 ▲ 1.05 19,000 19,200 19,000 41,110 789,312,000
22/06/2005 19,000 0.20 ▲ 1.06 19,000 19,000 19,000 37,320 709,080,000
21/06/2005 18,800 0.00 ■■ 0.00 18,700 18,800 18,700 25,160 473,008,000
20/06/2005 18,800 0.00 ■■ 0.00 18,800 18,800 18,800 22,350 420,180,000
17/06/2005 18,800 0.00 ■■ 0.00 18,800 18,800 18,800 35,030 658,564,000
16/06/2005 18,800 0.00 ■■ 0.00 18,800 18,800 18,800 15,950 299,860,000
15/06/2005 18,800 0.10 ▲ 0.53 18,800 18,800 18,800 19,780 371,864,000
14/06/2005 18,700 0.10 ▲ 0.54 18,600 18,700 18,600 23,900 446,930,000
13/06/2005 18,600 -0.10 ▼ -0.53 18,700 18,700 18,600 18,750 348,750,000
10/06/2005 18,700 -0.20 ▼ -1.06 18,800 18,800 18,700 15,860 296,582,000
09/06/2005 18,900 -0.10 ▼ -0.53 18,800 18,900 18,800 14,930 282,177,000
08/06/2005 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 25,480 484,120,000
07/06/2005 19,000 0.10 ▲ 0.53 19,100 19,100 19,000 56,610 1,075,590,000
06/06/2005 18,900 0.10 ▲ 0.53 18,800 18,900 18,800 74,010 1,398,789,000
03/06/2005 18,800 0.30 ▲ 1.62 18,700 18,800 18,700 48,790 917,252,000
02/06/2005 18,500 0.20 ▲ 1.09 18,400 18,500 18,400 41,920 775,520,000
01/06/2005 18,300 0.00 ■■ 0.00 18,300 18,300 18,300 24,580 449,814,000
31/05/2005 18,300 0.10 ▲ 0.55 18,300 18,300 18,300 55,960 1,024,068,000
30/05/2005 18,200 0.20 ▲ 1.11 18,100 18,200 18,100 58,380 1,062,516,000
27/05/2005 18,000 0.10 ▲ 0.56 17,900 18,000 17,900 41,840 753,120,000
26/05/2005 17,900 0.20 ▲ 1.13 17,800 17,900 17,800 30,930 553,647,000
25/05/2005 17,700 0.00 ■■ 0.00 17,800 17,800 17,700 23,640 418,428,000
24/05/2005 17,700 0.10 ▲ 0.57 17,900 17,900 17,700 4,230 74,871,000
23/05/2005 17,600 0.00 ■■ 0.00 17,800 17,800 17,600 10,600 186,560,000
20/05/2005 17,600 0.00 ■■ 0.00 17,500 17,600 17,500 40,200 707,520,000
19/05/2005 17,600 -0.10 ▼ -0.56 17,700 17,700 17,600 39,300 691,680,000
18/05/2005 17,700 0.10 ▲ 0.57 17,600 17,700 17,600 32,200 569,940,000
17/05/2005 17,600 -0.20 ▼ -1.12 17,600 17,600 17,600 35,010 616,176,000
16/05/2005 17,800 -0.10 ▼ -0.56 17,900 17,900 17,800 19,020 338,556,000
13/05/2005 17,900 0.10 ▲ 0.56 17,900 17,900 17,900 14,560 260,624,000
12/05/2005 17,800 0.00 ■■ 0.00 17,500 17,800 17,500 15,010 267,178,000
11/05/2005 17,800 -0.20 ▼ -1.11 17,900 17,900 17,800 15,000 267,000,000
10/05/2005 18,000 0.00 ■■ 0.00 18,100 18,100 18,000 24,450 440,100,000
09/05/2005 18,000 0.00 ■■ 0.00 17,900 18,000 17,900 8,820 158,760,000
06/05/2005 18,000 -0.10 ▼ -0.55 18,200 18,200 18,000 20,000 360,000,000
05/05/2005 18,100 0.60 ▲ 3.43 17,700 18,100 17,700 22,820 413,042,000
04/05/2005 17,500 -0.80 ▼ -4.37 17,900 17,900 17,500 40,640 711,200,000
29/04/2005 18,300 0.10 ▲ 0.55 18,300 18,300 18,300 21,300 389,790,000
28/04/2005 18,200 -0.20 ▼ -1.09 18,300 18,300 18,200 29,190 531,258,000
27/04/2005 18,400 -0.30 ▼ -1.60 18,600 18,600 18,400 18,810 346,104,000
26/04/2005 18,700 0.20 ▲ 1.08 19,000 19,000 18,700 32,350 604,945,000
25/04/2005 18,500 0.80 ▲ 4.52 18,300 18,500 18,300 58,320 1,078,920,000
22/04/2005 17,700 0.20 ▲ 1.14 17,600 17,700 17,600 33,070 585,339,000
21/04/2005 17,500 -0.20 ▼ -1.13 17,400 17,500 17,400 8,750 153,125,000
20/04/2005 17,700 0.00 ■■ 0.00 17,700 17,700 17,700 37,440 662,688,000
19/04/2005 17,700 0.20 ▲ 1.14 17,600 17,700 17,600 74,330 1,315,641,000
18/04/2005 17,500 0.10 ▲ 0.57 17,500 17,500 17,500 32,450 567,875,000
15/04/2005 17,400 -0.10 ▼ -0.57 17,400 17,400 17,400 14,690 255,606,000
14/04/2005 17,500 -0.20 ▼ -1.13 17,700 17,700 17,500 30,920 541,100,000
13/04/2005 17,700 0.30 ▲ 1.72 17,700 17,700 17,700 40,100 709,770,000
12/04/2005 17,400 0.30 ▲ 1.75 17,400 17,400 17,400 58,210 1,012,854,000
11/04/2005 17,100 0.30 ▲ 1.79 17,000 17,100 17,000 28,030 479,313,000
08/04/2005 16,800 0.10 ▲ 0.60 16,500 16,800 16,500 25,870 434,616,000
07/04/2005 16,700 0.00 ■■ 0.00 16,700 16,700 16,700 57,230 955,741,000
06/04/2005 16,700 -0.20 ▼ -1.18 16,700 16,700 16,700 24,530 409,651,000
05/04/2005 16,900 -0.10 ▼ -0.59 17,000 17,000 16,900 7,350 124,215,000
04/04/2005 17,000 -0.20 ▼ -1.16 17,200 17,200 17,000 15,720 267,240,000
01/04/2005 17,200 0.10 ▲ 0.58 17,200 17,200 17,200 20,160 346,752,000
31/03/2005 17,100 0.20 ▲ 1.18 17,100 17,100 17,100 21,320 364,572,000
30/03/2005 16,900 0.80 ▲ 4.97 16,900 16,900 16,900 49,170 830,973,000
29/03/2005 16,100 -0.10 ▼ -0.62 16,100 16,100 16,100 36,880 593,768,000
28/03/2005 16,200 -0.20 ▼ -1.22 16,300 16,300 16,200 26,870 435,294,000
25/03/2005 16,400 -0.70 ▼ -4.09 16,500 16,500 16,400 52,430 859,852,000
24/03/2005 17,100 -0.90 ▼ -5.00 17,100 17,100 17,100 17,430 298,053,000
23/03/2005 18,000 -0.90 ▼ -4.76 18,400 18,400 18,000 21,040 378,720,000
22/03/2005 18,900 -0.10 ▼ -0.53 18,900 18,900 18,900 24,910 470,799,000
21/03/2005 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 25,390 482,410,000
01/01/1970 6,550 0.00 ■■ 0.00 6,550 0 0 0 0
(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