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 Ngân Sơn
Ngan Son Joint Stock Company
Mã CK:      NST      10.50      ■■ 0 (0%)      (cập nhật 23:45 22/11/2024)
Đang giao dịch
Sàn giao dịch: HNX
Nhóm ngành: Thuốc lá
Website: http://nganson.vn
NST » 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 10,500 0.00 ■■ 0.00 10,500 0 0 0 0
21/11/2024 10,500 0.00 ■■ 0.00 10,500 0 0 0 0
20/11/2024 10,500 0.10 ▲ 0.95 10,400 10,500 9,900 420 4,410,000
19/11/2024 10,400 0.00 ■■ 0.00 10,400 0 0 0 0
18/11/2024 10,400 -0.50 ▼ -4.81 10,900 10,400 10,000 1,870 19,448,000
15/11/2024 10,900 0.00 ■■ 0.00 10,900 0 0 0 0
14/11/2024 10,900 0.00 ■■ 0.00 10,900 0 0 0 0
13/11/2024 10,900 0.00 ■■ 0.00 10,900 0 0 0 0
12/11/2024 10,900 0.00 ■■ 0.00 10,900 0 0 0 0
11/11/2024 10,900 0.00 ■■ 0.00 10,900 0 0 0 0
08/11/2024 10,900 0.20 ▲ 1.83 10,700 10,900 10,000 140 1,526,000
07/11/2024 10,700 -0.30 ▼ -2.80 11,000 10,700 10,000 210 2,247,000
06/11/2024 11,000 0.00 ■■ 0.00 11,000 0 0 0 0
05/11/2024 11,000 0.00 ■■ 0.00 11,000 0 0 0 0
04/11/2024 11,000 0.00 ■■ 0.00 11,000 0 0 0 0
01/11/2024 11,000 0.00 ■■ 0.00 11,000 0 0 0 0
31/10/2024 11,000 0.00 ■■ 0.00 11,000 0 0 0 0
30/10/2024 11,000 0.00 ■■ 0.00 11,000 0 0 0 0
29/10/2024 11,000 0.00 ■■ 0.00 11,000 0 0 0 0
28/10/2024 11,000 0.00 ■■ 0.00 11,000 0 0 0 0
25/10/2024 11,000 0.10 ▲ 0.91 10,900 11,000 10,800 1,000 11,000,000
24/10/2024 10,900 -0.10 ▼ -0.92 11,000 11,000 10,900 300 3,270,000
23/10/2024 11,000 -0.10 ▼ -0.91 11,100 11,000 11,000 290 3,190,000
22/10/2024 11,100 0.10 ▲ 0.90 11,000 11,100 9,900 270 2,997,000
21/10/2024 11,000 0.60 ▲ 5.45 10,400 11,000 10,000 950 10,450,000
18/10/2024 10,400 -1.10 ▼ -10.58 11,500 10,400 10,400 1,160 12,064,000
17/10/2024 11,500 0.50 ▲ 4.35 11,000 11,500 11,500 200 2,300,000
16/10/2024 11,000 0.10 ▲ 0.91 10,900 11,000 10,200 230 2,530,000
15/10/2024 10,900 -0.50 ▼ -4.59 11,400 11,100 10,300 40 436,000
14/10/2024 11,400 0.30 ▲ 2.63 11,100 11,400 10,000 1,310 14,934,000
11/10/2024 11,100 0.00 ■■ 0.00 11,100 0 0 0 0
10/10/2024 11,100 0.00 ■■ 0.00 11,100 0 0 0 0
09/10/2024 11,100 0.00 ■■ 0.00 11,100 0 0 0 0
08/10/2024 11,100 0.00 ■■ 0.00 11,100 0 0 0 0
07/10/2024 11,100 0.00 ■■ 0.00 11,100 0 0 0 0
04/10/2024 11,100 0.00 ■■ 0.00 11,100 0 0 0 0
03/10/2024 11,100 0.00 ■■ 0.00 11,100 0 0 0 0
02/10/2024 11,100 0.00 ■■ 0.00 11,100 0 0 0 0
01/10/2024 11,100 1.00 ▲ 9.01 10,100 11,100 11,100 10 111,000
30/09/2024 10,100 -0.80 ▼ -7.92 10,900 10,100 10,100 650 6,565,000
27/09/2024 10,900 0.00 ■■ 0.00 10,900 0 0 0 0
26/09/2024 10,900 0.00 ■■ 0.00 10,900 0 0 0 0
25/09/2024 10,900 0.00 ■■ 0.00 10,900 0 0 0 0
24/09/2024 10,900 0.00 ■■ 0.00 10,900 0 0 0 0
23/09/2024 10,900 0.00 ■■ 0.00 10,900 0 0 0 0
20/09/2024 10,900 0.40 ▲ 3.67 10,500 10,900 10,200 210 2,289,000
19/09/2024 10,500 0.00 ■■ 0.00 10,500 0 0 0 0
18/09/2024 10,500 -0.90 ▼ -8.57 11,400 10,500 10,500 100 1,050,000
17/09/2024 11,400 0.00 ■■ 0.00 11,400 0 0 0 0
16/09/2024 11,400 0.80 ▲ 7.02 10,600 11,400 10,600 30 342,000
13/09/2024 10,600 0.20 ▲ 1.89 10,400 10,600 10,600 10 106,000
12/09/2024 11,000 0.00 ■■ 0.00 11,000 12,100 11,000 1,030 11,330,000
11/09/2024 11,000 0.00 ■■ 0.00 11,000 11,000 10,600 990 10,890,000
10/09/2024 11,000 0.00 ■■ 0.00 11,000 11,000 10,900 30 330,000
09/09/2024 11,000 0.10 ▲ 0.91 10,900 11,000 10,700 550 6,050,000
06/09/2024 10,900 0.00 ■■ 0.00 10,900 0 0 0 0
05/09/2024 10,900 0.00 ■■ 0.00 10,900 0 0 0 0
04/09/2024 10,900 -0.10 ▼ -0.92 11,000 10,900 10,400 640 6,976,000
30/08/2024 11,000 0.00 ■■ 0.00 11,000 0 0 0 0
29/08/2024 11,000 0.00 ■■ 0.00 11,000 0 0 0 0
28/08/2024 11,000 0.00 ■■ 0.00 11,000 11,000 10,500 910 10,010,000
27/08/2024 11,000 0.00 ■■ 0.00 11,000 0 0 0 0
26/08/2024 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 1,010 11,110,000
23/08/2024 11,000 0.10 ▲ 0.91 10,900 11,000 10,600 60 660,000
22/08/2024 10,900 0.00 ■■ 0.00 10,900 10,900 10,900 30 327,000
21/08/2024 10,900 0.00 ■■ 0.00 10,900 0 0 0 0
20/08/2024 10,900 0.00 ■■ 0.00 10,900 10,900 10,500 60 654,000
19/08/2024 10,900 -0.50 ▼ -4.59 11,400 10,900 10,400 410 4,469,000
16/08/2024 11,400 0.00 ■■ 0.00 11,400 0 0 0 0
15/08/2024 11,400 0.00 ■■ 0.00 11,400 11,400 11,400 20 228,000
14/08/2024 11,400 -0.50 ▼ -4.39 11,900 11,400 11,400 10 114,000
13/08/2024 11,900 0.90 ▲ 7.56 11,000 11,900 11,500 50 595,000
12/08/2024 11,000 0.00 ■■ 0.00 11,000 0 0 0 0
09/08/2024 11,000 0.00 ■■ 0.00 11,000 0 0 0 0
08/08/2024 11,000 -0.40 ▼ -3.64 11,400 11,000 11,000 70 770,000
07/08/2024 11,400 0.40 ▲ 3.51 11,000 11,400 10,400 330 3,762,000
06/08/2024 11,000 0.00 ■■ 0.00 11,000 0 0 0 0
05/08/2024 11,000 0.00 ■■ 0.00 11,000 11,000 10,200 3,120 34,320,000
02/08/2024 11,000 0.00 ■■ 0.00 11,000 0 0 0 0
01/08/2024 11,000 0.00 ■■ 0.00 11,000 11,100 10,900 240 2,640,000
31/07/2024 11,000 0.00 ■■ 0.00 11,000 11,100 11,000 720 7,920,000
30/07/2024 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 3,020 33,220,000
29/07/2024 11,000 -0.10 ▼ -0.91 11,100 11,200 11,000 3,130 34,430,000
26/07/2024 11,100 -0.10 ▼ -0.90 11,200 11,100 10,800 1,240 13,764,000
25/07/2024 11,200 -0.20 ▼ -1.79 11,400 11,200 11,000 2,240 25,088,000
24/07/2024 11,400 -0.10 ▼ -0.88 11,500 11,400 11,300 300 3,420,000
23/07/2024 11,500 0.00 ■■ 0.00 11,500 11,600 11,100 2,830 32,545,000
22/07/2024 11,500 -0.10 ▼ -0.87 11,600 12,000 11,500 580 6,670,000
19/07/2024 11,600 0.60 ▲ 5.17 11,000 12,100 10,800 3,290 38,164,000
18/07/2024 11,000 0.00 ■■ 0.00 11,000 0 0 0 0
17/07/2024 11,000 0.00 ■■ 0.00 11,000 11,000 10,700 330 3,630,000
16/07/2024 10,800 -0.50 ▼ -4.63 11,300 11,400 10,800 140 1,512,000
15/07/2024 11,300 0.30 ▲ 2.65 11,000 11,700 10,800 290 3,277,000
12/07/2024 11,000 -0.10 ▼ -0.91 11,100 11,000 10,700 210 2,310,000
11/07/2024 11,100 0.20 ▲ 1.80 10,900 11,100 10,800 260 2,886,000
10/07/2024 10,900 -0.10 ▼ -0.92 11,000 11,300 10,600 230 2,507,000
09/07/2024 11,000 0.60 ▲ 5.45 10,400 11,100 10,100 1,630 17,930,000
08/07/2024 10,300 -0.10 ▼ -0.97 10,400 10,400 10,200 1,520 15,656,000
05/07/2024 10,400 -0.90 ▼ -8.65 11,300 12,400 10,400 2,780 28,912,000
04/07/2024 11,300 1.00 ▲ 8.85 10,300 11,300 10,300 15,190 171,647,000
03/07/2024 10,300 0.90 ▲ 8.74 9,400 10,300 9,500 12,700 130,810,000
02/07/2024 9,400 0.00 ■■ 0.00 9,400 9,500 9,400 140 1,316,000
01/07/2024 9,400 0.30 ▲ 3.19 9,100 9,400 9,000 2,970 27,918,000
28/06/2024 9,100 -0.20 ▼ -2.20 9,300 9,300 9,100 1,370 12,467,000
27/06/2024 9,300 -0.10 ▼ -1.08 9,400 9,300 9,100 270 2,511,000
26/06/2024 9,400 0.00 ■■ 0.00 9,400 0 0 0 0
25/06/2024 9,400 -0.20 ▼ -2.13 9,600 9,400 8,800 2,650 24,910,000
24/06/2024 9,600 -0.10 ▼ -1.04 9,700 9,600 9,100 1,250 12,000,000
21/06/2024 9,700 -0.10 ▼ -1.03 9,800 9,700 9,000 2,550 24,735,000
20/06/2024 9,800 -0.40 ▼ -4.08 10,200 9,800 9,300 2,280 22,344,000
19/06/2024 10,200 0.00 ■■ 0.00 10,200 10,200 10,200 10 102,000
18/06/2024 10,200 -0.40 ▼ -3.92 10,600 10,200 9,600 710 7,242,000
17/06/2024 10,600 0.60 ▲ 5.66 10,000 11,000 10,600 20 212,000
14/06/2024 10,000 0.40 ▲ 4.00 9,600 10,000 9,600 330 3,300,000
13/06/2024 9,600 0.00 ■■ 0.00 9,600 9,600 9,600 580 5,568,000
12/06/2024 9,600 0.00 ■■ 0.00 9,600 9,600 9,600 470 4,512,000
11/06/2024 9,600 0.00 ■■ 0.00 9,600 10,300 9,300 170 1,632,000
10/06/2024 9,600 0.10 ▲ 1.04 9,500 9,600 9,600 250 2,400,000
07/06/2024 9,500 0.00 ■■ 0.00 9,500 0 0 0 0
06/06/2024 9,500 -0.10 ▼ -1.05 9,600 10,300 9,500 260 2,470,000
05/06/2024 9,600 0.10 ▲ 1.04 9,500 9,600 9,400 870 8,352,000
04/06/2024 9,500 0.20 ▲ 2.11 9,300 9,500 9,300 610 5,795,000
03/06/2024 9,300 0.00 ■■ 0.00 9,300 9,300 9,300 130 1,209,000
31/05/2024 9,300 0.10 ▲ 1.08 9,200 9,500 9,300 410 3,813,000
30/05/2024 9,200 0.10 ▲ 1.09 9,100 9,500 9,200 500 4,600,000
29/05/2024 9,100 -0.10 ▼ -1.10 9,200 9,400 9,000 2,660 24,206,000
28/05/2024 9,200 0.00 ■■ 0.00 9,200 0 0 0 0
27/05/2024 9,200 0.00 ■■ 0.00 9,200 9,200 9,000 110 1,012,000
24/05/2024 9,200 0.00 ■■ 0.00 9,200 9,200 9,000 510 4,692,000
23/05/2024 9,200 0.00 ■■ 0.00 9,200 9,200 9,000 260 2,392,000
22/05/2024 9,200 0.00 ■■ 0.00 9,200 9,200 8,800 1,010 9,292,000
21/05/2024 9,200 0.00 ■■ 0.00 9,200 0 0 0 0
20/05/2024 9,200 0.00 ■■ 0.00 9,200 0 0 0 0
17/05/2024 9,200 0.00 ■■ 0.00 9,200 0 0 0 0
16/05/2024 9,200 0.10 ▲ 1.09 9,100 9,200 9,000 40 368,000
15/05/2024 9,100 -0.20 ▼ -2.20 9,300 9,100 9,100 210 1,911,000
14/05/2024 9,300 0.00 ■■ 0.00 9,300 9,300 9,300 570 5,301,000
13/05/2024 9,100 0.00 ■■ 0.00 9,100 0 0 0 0
10/05/2024 9,100 0.00 ■■ 0.00 9,100 9,100 9,000 400 3,640,000
09/05/2024 9,100 0.00 ■■ 0.00 9,100 9,100 9,100 700 6,370,000
08/05/2024 9,100 0.10 ▲ 1.10 9,000 9,100 9,100 270 2,457,000
07/05/2024 9,000 0.10 ▲ 1.11 8,900 9,300 9,000 120 1,080,000
06/05/2024 8,900 -0.40 ▼ -4.49 9,300 8,900 8,900 100 890,000
03/05/2024 9,300 0.00 ■■ 0.00 9,300 0 0 0 0
02/05/2024 9,300 -0.10 ▼ -1.08 9,400 9,300 9,000 240 2,232,000
26/04/2024 9,400 0.10 ▲ 1.06 9,300 9,400 9,000 320 3,008,000
25/04/2024 9,300 -0.40 ▼ -4.30 9,700 9,500 9,300 40 372,000
24/04/2024 9,700 0.00 ■■ 0.00 9,700 0 0 0 0
23/04/2024 9,700 0.30 ▲ 3.09 9,400 9,700 9,700 10 97,000
22/04/2024 9,400 0.00 ■■ 0.00 9,400 0 0 0 0
19/04/2024 9,400 0.00 ■■ 0.00 9,400 0 0 0 0
17/04/2024 9,400 0.00 ■■ 0.00 9,400 0 0 0 0
16/04/2024 9,400 0.00 ■■ 0.00 9,400 0 0 0 0
15/04/2024 9,400 -0.10 ▼ -1.06 9,500 9,800 9,100 1,970 18,518,000
12/04/2024 9,500 0.40 ▲ 4.21 9,100 9,500 9,100 610 5,795,000
11/04/2024 9,100 0.30 ▲ 3.30 8,800 9,600 8,400 3,320 30,212,000
10/04/2024 8,800 0.40 ▲ 4.55 8,400 8,800 8,600 290 2,552,000
09/04/2024 8,400 0.50 ▲ 5.95 7,900 8,600 8,000 1,230 10,332,000
08/04/2024 7,900 0.00 ■■ 0.00 7,900 0 0 0 0
05/04/2024 7,900 0.00 ■■ 0.00 7,900 0 0 0 0
04/04/2024 7,900 0.00 ■■ 0.00 7,900 8,600 7,900 40 316,000
03/04/2024 7,900 0.20 ▲ 2.53 7,700 7,900 7,900 10 79,000
02/04/2024 7,700 -0.40 ▼ -5.19 8,100 8,100 7,400 4,180 32,186,000
01/04/2024 8,100 0.00 ■■ 0.00 8,100 0 0 0 0
29/03/2024 8,100 0.00 ■■ 0.00 8,100 0 0 0 0
28/03/2024 8,100 0.20 ▲ 2.47 7,900 8,100 8,000 140 1,134,000
27/03/2024 7,900 0.10 ▲ 1.27 7,800 7,900 7,900 10 79,000
26/03/2024 7,800 -0.20 ▼ -2.56 8,000 7,800 7,700 560 4,368,000
25/03/2024 8,000 0.20 ▲ 2.50 7,800 8,000 8,000 10 80,000
22/03/2024 7,800 -0.20 ▼ -2.56 8,000 8,000 7,800 80 624,000
21/03/2024 8,000 0.00 ■■ 0.00 8,000 0 0 0 0
20/03/2024 8,000 0.00 ■■ 0.00 8,000 0 0 0 0
19/03/2024 8,000 0.10 ▲ 1.25 7,900 8,000 7,900 50 400,000
18/03/2024 7,900 0.00 ■■ 0.00 7,900 0 0 0 0
15/03/2024 7,900 0.00 ■■ 0.00 7,900 0 0 0 0
14/03/2024 7,900 0.00 ■■ 0.00 7,900 7,900 7,600 350 2,765,000
13/03/2024 7,900 0.00 ■■ 0.00 7,900 7,900 7,800 190 1,501,000
12/03/2024 7,900 0.00 ■■ 0.00 7,900 0 0 0 0
11/03/2024 7,900 0.10 ▲ 1.27 7,800 7,900 7,700 540 4,266,000
08/03/2024 7,800 0.00 ■■ 0.00 7,800 7,800 7,700 260 2,028,000
07/03/2024 7,800 -0.10 ▼ -1.28 7,900 7,800 7,600 230 1,794,000
06/03/2024 7,900 0.00 ■■ 0.00 7,900 0 0 0 0
05/03/2024 7,900 0.00 ■■ 0.00 7,900 7,900 7,500 1,040 8,216,000
04/03/2024 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 430 3,397,000
01/03/2024 7,900 0.10 ▲ 1.27 7,800 7,900 7,900 10 79,000
29/02/2024 7,800 0.00 ■■ 0.00 7,800 0 0 0 0
28/02/2024 7,800 0.00 ■■ 0.00 7,800 7,800 7,800 150 1,170,000
27/02/2024 7,800 0.00 ■■ 0.00 7,800 7,800 7,700 100 780,000
26/02/2024 7,800 0.10 ▲ 1.28 7,700 7,800 7,800 10 78,000
23/02/2024 7,700 0.00 ■■ 0.00 7,700 7,900 7,700 950 7,315,000
22/02/2024 7,700 0.00 ■■ 0.00 7,700 7,800 7,700 320 2,464,000
21/02/2024 7,700 0.00 ■■ 0.00 7,700 7,700 7,700 40 308,000
20/02/2024 7,700 0.00 ■■ 0.00 7,700 7,700 7,600 17,600 135,520,000
19/02/2024 7,700 0.00 ■■ 0.00 7,700 7,700 7,700 15,000 115,500,000
16/02/2024 7,700 0.10 ▲ 1.30 7,600 7,700 7,700 100 770,000
15/02/2024 7,600 0.20 ▲ 2.63 7,400 7,700 7,500 12,100 91,960,000
07/02/2024 7,400 0.00 ■■ 0.00 7,400 7,400 7,400 200 1,480,000
06/02/2024 7,400 0.00 ■■ 0.00 7,400 0 0 0 0
05/02/2024 7,400 0.10 ▲ 1.35 7,300 7,500 7,400 3,200 23,680,000
02/02/2024 7,300 -0.10 ▼ -1.37 7,400 7,500 7,200 6,800 49,640,000
01/02/2024 7,400 0.10 ▲ 1.35 7,300 7,400 7,300 8,200 60,680,000
31/01/2024 7,300 0.00 ■■ 0.00 7,300 0 0 0 0
30/01/2024 7,300 0.10 ▲ 1.37 7,200 7,300 7,300 3,000 21,900,000
29/01/2024 7,200 0.00 ■■ 0.00 7,200 7,200 7,200 400 2,880,000
26/01/2024 7,200 -0.10 ▼ -1.39 7,300 7,300 7,100 900 6,480,000
25/01/2024 7,300 0.00 ■■ 0.00 7,300 0 0 0 0
24/01/2024 7,300 0.00 ■■ 0.00 7,300 7,300 7,300 1,000 7,300,000
23/01/2024 7,300 -0.10 ▼ -1.37 7,400 7,300 7,000 2,700 19,710,000
22/01/2024 7,400 -0.10 ▼ -1.35 7,500 7,400 7,400 200 1,480,000
19/01/2024 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 1,000 7,500,000
18/01/2024 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 1,000 7,500,000
17/01/2024 7,500 0.00 ■■ 0.00 7,500 0 0 0 0
16/01/2024 7,500 0.10 ▲ 1.33 7,400 7,500 7,400 1,200 9,000,000
15/01/2024 7,400 0.00 ■■ 0.00 7,400 0 0 0 0
12/01/2024 7,400 0.00 ■■ 0.00 7,400 0 0 0 0
11/01/2024 7,400 0.00 ■■ 0.00 7,400 7,700 7,200 5,000 37,000,000
10/01/2024 7,400 0.10 ▲ 1.35 7,300 7,400 7,400 100 740,000
09/01/2024 7,300 0.20 ▲ 2.74 7,100 7,300 7,100 2,300 16,790,000
08/01/2024 7,100 0.00 ■■ 0.00 7,100 7,100 7,100 200 1,420,000
05/01/2024 7,100 0.00 ■■ 0.00 7,100 7,100 7,100 2,300 16,330,000
04/01/2024 7,100 0.00 ■■ 0.00 7,100 7,100 6,900 800 5,680,000
03/01/2024 7,100 0.00 ■■ 0.00 7,100 7,100 7,000 400 2,840,000
02/01/2024 7,100 0.10 ▲ 1.41 7,000 7,100 7,000 6,200 44,020,000
29/12/2023 7,000 -0.10 ▼ -1.43 7,100 7,000 7,000 400 2,800,000
28/12/2023 7,100 -0.10 ▼ -1.41 7,200 7,100 7,000 400 2,840,000
27/12/2023 7,200 0.20 ▲ 2.78 7,000 7,300 6,900 2,400 17,280,000
26/12/2023 7,000 0.10 ▲ 1.43 6,900 7,000 6,900 6,700 46,900,000
25/12/2023 6,900 0.00 ■■ 0.00 6,900 7,000 6,900 9,600 66,240,000
22/12/2023 6,900 -0.10 ▼ -1.45 7,000 6,900 6,900 100 690,000
21/12/2023 7,000 0.10 ▲ 1.43 6,900 7,000 7,000 1,100 7,700,000
20/12/2023 6,900 -0.10 ▼ -1.45 7,000 7,100 6,900 200 1,380,000
19/12/2023 7,000 0.00 ■■ 0.00 7,000 7,200 7,000 2,300 16,100,000
18/12/2023 7,000 -0.20 ▼ -2.86 7,200 7,000 7,000 5,500 38,500,000
15/12/2023 7,200 0.00 ■■ 0.00 7,200 0 0 0 0
14/12/2023 7,200 -0.10 ▼ -1.39 7,300 7,300 7,200 800 5,760,000
13/12/2023 7,300 0.00 ■■ 0.00 7,300 7,300 7,300 1,000 7,300,000
12/12/2023 7,300 0.20 ▲ 2.74 7,100 7,300 7,300 200 1,460,000
11/12/2023 7,100 -0.10 ▼ -1.41 7,200 7,100 7,000 200 1,420,000
08/12/2023 7,200 0.00 ■■ 0.00 7,200 0 0 0 0
07/12/2023 7,200 0.10 ▲ 1.39 7,100 7,200 7,000 6,500 46,800,000
06/12/2023 7,100 -0.10 ▼ -1.41 7,200 7,200 7,000 2,800 19,880,000
05/12/2023 7,200 0.20 ▲ 2.78 7,000 7,200 7,200 100 720,000
04/12/2023 7,000 0.00 ■■ 0.00 7,000 7,100 7,000 28,100 196,700,000
01/12/2023 7,000 0.00 ■■ 0.00 7,000 0 0 0 0
30/11/2023 7,000 0.00 ■■ 0.00 7,000 7,300 6,800 2,400 16,800,000
29/11/2023 7,000 0.00 ■■ 0.00 7,000 0 0 0 0
28/11/2023 7,000 -0.60 ▼ -8.57 7,600 7,000 7,000 3,000 21,000,000
27/11/2023 7,600 0.20 ▲ 2.63 7,400 7,600 7,600 100 760,000
24/11/2023 7,400 0.10 ▲ 1.35 7,300 7,600 6,900 22,600 167,240,000
23/11/2023 7,300 0.10 ▲ 1.37 7,200 7,300 7,000 300 2,190,000
22/11/2023 7,200 0.00 ■■ 0.00 7,200 7,200 6,900 2,100 15,120,000
21/11/2023 7,200 0.00 ■■ 0.00 7,200 0 0 0 0
20/11/2023 7,200 0.00 ■■ 0.00 7,200 0 0 0 0
17/11/2023 7,200 0.00 ■■ 0.00 7,200 0 0 0 0
16/11/2023 7,200 0.00 ■■ 0.00 7,200 0 0 0 0
15/11/2023 7,200 -0.10 ▼ -1.39 7,300 7,300 7,100 4,300 30,960,000
14/11/2023 7,300 0.00 ■■ 0.00 7,300 7,400 7,300 600 4,380,000
13/11/2023 7,300 0.00 ■■ 0.00 7,300 7,300 7,300 300 2,190,000
10/11/2023 7,300 0.00 ■■ 0.00 7,300 0 0 0 0
09/11/2023 7,300 0.00 ■■ 0.00 7,300 0 0 0 0
08/11/2023 7,300 0.00 ■■ 0.00 7,300 7,300 7,300 200 1,460,000
07/11/2023 7,300 0.00 ■■ 0.00 7,300 7,300 7,300 2,800 20,440,000
06/11/2023 7,300 -0.30 ▼ -4.11 7,600 7,400 7,200 2,000 14,600,000
03/11/2023 7,600 -0.30 ▼ -3.95 7,900 7,600 7,300 1,600 12,160,000
02/11/2023 7,900 -0.10 ▼ -1.27 8,000 7,900 7,200 300 2,370,000
01/11/2023 8,000 0.30 ▲ 3.75 7,700 8,000 8,000 300 2,400,000
31/10/2023 7,700 0.30 ▲ 3.90 7,400 7,700 7,700 500 3,850,000
30/10/2023 7,400 0.10 ▲ 1.35 7,300 7,400 7,400 500 3,700,000
27/10/2023 7,300 0.20 ▲ 2.74 7,100 7,300 6,500 1,300 9,490,000
26/10/2023 7,100 -0.40 ▼ -5.63 7,500 7,400 7,100 700 4,970,000
25/10/2023 7,500 0.10 ▲ 1.33 7,400 7,700 7,500 6,000 45,000,000
24/10/2023 7,400 -0.50 ▼ -6.76 7,900 7,400 7,400 300 2,220,000
23/10/2023 7,900 0.00 ■■ 0.00 7,900 0 0 0 0
20/10/2023 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 300 2,370,000
19/10/2023 7,900 -0.10 ▼ -1.27 8,000 7,900 7,500 3,100 24,490,000
18/10/2023 8,000 -0.30 ▼ -3.75 8,300 8,000 7,700 200 1,600,000
17/10/2023 8,300 0.00 ■■ 0.00 8,300 0 0 0 0
16/10/2023 8,300 0.30 ▲ 3.61 8,000 8,600 8,300 200 1,660,000
13/10/2023 8,000 -0.50 ▼ -6.25 8,500 8,300 8,000 200 1,600,000
12/10/2023 8,500 0.20 ▲ 2.35 8,300 8,500 8,500 100 850,000
11/10/2023 8,300 0.00 ■■ 0.00 8,300 8,500 7,700 23,200 192,560,000
10/10/2023 8,300 -0.30 ▼ -3.61 8,600 8,300 8,000 700 5,810,000
09/10/2023 8,600 0.00 ■■ 0.00 8,600 0 0 0 0
06/10/2023 8,600 0.00 ■■ 0.00 8,600 0 0 0 0
05/10/2023 8,600 0.20 ▲ 2.33 8,400 8,600 8,200 1,000 8,600,000
04/10/2023 8,400 0.00 ■■ 0.00 8,400 0 0 0 0
03/10/2023 8,400 -0.10 ▼ -1.19 8,500 8,400 8,400 100 840,000
02/10/2023 8,500 0.30 ▲ 3.53 8,200 8,500 8,500 100 850,000
29/09/2023 8,200 -0.60 ▼ -7.32 8,800 8,800 8,100 900 7,380,000
28/09/2023 8,800 0.40 ▲ 4.55 8,400 8,900 8,800 3,100 27,280,000
27/09/2023 8,400 0.20 ▲ 2.38 8,200 8,700 8,300 2,500 21,000,000
26/09/2023 8,200 -0.10 ▼ -1.22 8,300 8,300 8,100 20,300 166,460,000
21/09/2023 9,000 0.20 ▲ 2.22 8,800 9,500 8,700 2,000 18,000,000
20/09/2023 8,800 0.30 ▲ 3.41 8,500 9,200 8,800 600 5,280,000
19/09/2023 8,900 0.00 ■■ 0.00 8,900 0 0 0 0
18/09/2023 8,900 0.00 ■■ 0.00 8,900 0 0 0 0
15/09/2023 8,900 -0.10 ▼ -1.12 9,000 9,100 8,600 4,500 40,050,000
14/09/2023 9,000 0.00 ■■ 0.00 9,000 9,000 8,600 500 4,500,000
13/09/2023 9,000 0.00 ■■ 0.00 9,000 0 0 0 0
12/09/2023 9,000 0.20 ▲ 2.22 8,800 9,000 8,600 300 2,700,000
11/09/2023 8,800 -0.20 ▼ -2.27 9,000 9,000 8,100 3,900 34,320,000
08/09/2023 9,000 0.30 ▲ 3.33 8,700 9,000 8,200 33,100 297,900,000
07/09/2023 8,700 -0.40 ▼ -4.60 9,100 8,700 8,700 700 6,090,000
06/09/2023 9,100 0.10 ▲ 1.10 9,000 9,100 8,800 400 3,640,000
05/09/2023 9,000 0.00 ■■ 0.00 9,000 9,000 8,600 4,300 38,700,000
31/08/2023 9,000 -0.20 ▼ -2.22 9,200 9,200 9,000 400 3,600,000
30/08/2023 9,200 0.20 ▲ 2.17 9,000 9,200 9,200 100 920,000
29/08/2023 9,000 -0.20 ▼ -2.22 9,200 9,500 8,600 2,900 26,100,000
28/08/2023 9,200 0.00 ■■ 0.00 9,200 9,200 8,800 5,300 48,760,000
25/08/2023 9,200 0.20 ▲ 2.17 9,000 9,400 9,000 1,800 16,560,000
24/08/2023 9,000 -0.20 ▼ -2.22 9,200 9,000 8,600 1,100 9,900,000
23/08/2023 9,200 0.00 ■■ 0.00 9,200 9,600 8,800 2,400 22,080,000
22/08/2023 9,200 0.00 ■■ 0.00 9,200 0 0 0 0
21/08/2023 9,200 0.20 ▲ 2.17 9,000 9,500 8,300 900 8,280,000
18/08/2023 8,800 -0.10 ▼ -1.14 8,900 9,500 8,800 5,300 46,640,000
17/08/2023 8,900 -0.10 ▼ -1.12 9,000 9,000 8,800 3,500 31,150,000
16/08/2023 9,200 0.40 ▲ 4.35 8,800 9,200 9,200 100 920,000
15/08/2023 8,800 0.10 ▲ 1.14 8,700 9,300 8,700 3,700 32,560,000
14/08/2023 8,700 -0.40 ▼ -4.60 9,100 8,700 8,700 1,900 16,530,000
11/08/2023 9,100 -0.10 ▼ -1.10 9,200 10,000 8,300 25,700 233,870,000
10/08/2023 9,200 0.40 ▲ 4.35 8,800 9,500 8,800 6,800 62,560,000
09/08/2023 8,800 0.80 ▲ 9.09 8,000 8,800 8,100 73,100 643,280,000
08/08/2023 8,000 -0.20 ▼ -2.50 8,200 8,000 8,000 600 4,800,000
07/08/2023 8,200 0.20 ▲ 2.44 8,000 8,200 8,000 2,000 16,400,000
04/08/2023 8,000 -0.40 ▼ -5.00 8,400 8,000 7,800 200 1,600,000
03/08/2023 8,200 0.00 ■■ 0.00 8,200 0 0 0 0
02/08/2023 8,200 0.00 ■■ 0.00 8,200 0 0 0 0
01/08/2023 8,200 -0.20 ▼ -2.44 8,400 8,200 7,800 3,600 29,520,000
31/07/2023 8,400 0.30 ▲ 3.57 8,100 8,400 8,400 100 840,000
28/07/2023 8,100 -0.10 ▼ -1.23 8,200 8,300 7,800 6,400 51,840,000
27/07/2023 8,200 0.00 ■■ 0.00 8,200 0 0 0 0
26/07/2023 8,200 0.20 ▲ 2.44 8,000 8,200 7,600 400 3,280,000
25/07/2023 8,000 -0.20 ▼ -2.50 8,200 8,300 8,000 1,100 8,800,000
24/07/2023 8,200 -0.20 ▼ -2.44 8,400 8,400 8,100 14,000 114,800,000
21/07/2023 8,400 0.50 ▲ 5.95 7,900 8,400 7,500 12,100 101,640,000
20/07/2023 7,900 0.70 ▲ 8.86 7,200 7,900 7,000 29,900 236,210,000
19/07/2023 7,200 -0.30 ▼ -4.17 7,500 7,400 7,000 2,200 15,840,000
18/07/2023 7,500 0.00 ■■ 0.00 7,500 0 0 0 0
17/07/2023 7,500 0.50 ▲ 6.67 7,000 7,500 7,200 200 1,500,000
14/07/2023 7,000 0.10 ▲ 1.43 6,900 7,000 6,900 1,000 7,000,000
13/07/2023 6,900 -0.10 ▼ -1.45 7,000 6,900 6,900 700 4,830,000
12/07/2023 7,000 0.00 ■■ 0.00 7,000 0 0 0 0
11/07/2023 7,000 0.20 ▲ 2.86 6,800 7,000 6,800 7,700 53,900,000
10/07/2023 6,800 0.00 ■■ 0.00 6,800 0 0 0 0
07/07/2023 6,800 -0.20 ▼ -2.94 7,000 6,800 6,800 1,000 6,800,000
06/07/2023 7,000 -0.10 ▼ -1.43 7,100 7,000 6,800 5,100 35,700,000
05/07/2023 7,100 -0.10 ▼ -1.41 7,200 7,200 6,800 6,400 45,440,000
04/07/2023 7,200 0.00 ■■ 0.00 7,200 7,200 6,800 1,400 10,080,000
03/07/2023 7,200 -0.10 ▼ -1.39 7,300 7,200 6,800 1,600 11,520,000
30/06/2023 7,300 0.40 ▲ 5.48 6,900 7,300 7,300 300 2,190,000
29/06/2023 6,900 -0.20 ▼ -2.90 7,100 6,900 6,900 100 690,000
28/06/2023 7,100 0.10 ▲ 1.41 7,000 7,100 6,800 2,100 14,910,000
27/06/2023 7,000 -0.40 ▼ -5.71 7,400 7,000 6,800 2,200 15,400,000
26/06/2023 7,400 0.00 ■■ 0.00 7,400 7,600 6,800 400 2,960,000
23/06/2023 7,400 0.00 ■■ 0.00 7,400 0 0 0 0
22/06/2023 7,400 0.00 ■■ 0.00 7,400 7,400 7,400 6,300 46,620,000
21/06/2023 7,400 0.00 ■■ 0.00 7,400 7,400 7,400 100 740,000
20/06/2023 7,400 0.00 ■■ 0.00 7,400 0 0 0 0
19/06/2023 7,400 -0.10 ▼ -1.35 7,500 7,400 6,800 200 1,480,000
16/06/2023 7,500 0.00 ■■ 0.00 7,500 0 0 0 0
15/06/2023 7,500 0.00 ■■ 0.00 7,500 0 0 0 0
14/06/2023 7,500 0.20 ▲ 2.67 7,300 7,500 7,300 200 1,500,000
13/06/2023 7,300 0.50 ▲ 6.85 6,800 7,400 7,300 1,000 7,300,000
12/06/2023 6,800 -0.20 ▼ -2.94 7,000 7,700 6,800 14,300 97,240,000
09/06/2023 7,000 0.30 ▲ 4.29 6,700 7,300 6,200 9,900 69,300,000
08/06/2023 6,700 -0.30 ▼ -4.48 7,000 7,500 6,700 32,000 214,400,000
07/06/2023 7,000 0.00 ■■ 0.00 7,000 7,000 6,800 300 2,100,000
06/06/2023 7,000 0.20 ▲ 2.86 6,800 7,000 6,600 200 1,400,000
05/06/2023 6,800 0.20 ▲ 2.94 6,600 7,200 6,800 1,600 10,880,000
02/06/2023 6,600 0.00 ■■ 0.00 6,600 7,200 6,600 7,600 50,160,000
01/06/2023 6,600 0.20 ▲ 3.03 6,400 7,000 6,600 200 1,320,000
31/05/2023 6,400 -0.40 ▼ -6.25 6,800 6,400 6,400 100 640,000
30/05/2023 6,800 0.00 ■■ 0.00 6,800 7,100 6,200 1,100 7,480,000
29/05/2023 6,800 0.10 ▲ 1.47 6,700 6,800 6,500 300 2,040,000
26/05/2023 6,700 0.00 ■■ 0.00 6,700 6,700 6,600 200 1,340,000
25/05/2023 6,700 0.00 ■■ 0.00 6,700 0 0 0 0
24/05/2023 6,700 0.10 ▲ 1.49 6,600 6,700 6,700 200 1,340,000
23/05/2023 6,600 0.00 ■■ 0.00 6,600 0 0 0 0
22/05/2023 6,600 -0.20 ▼ -3.03 6,800 6,700 6,600 5,200 34,320,000
19/05/2023 6,800 0.00 ■■ 0.00 6,800 0 0 0 0
18/05/2023 6,800 -0.20 ▼ -2.94 7,000 6,800 6,800 300 2,040,000
17/05/2023 7,000 0.40 ▲ 5.71 6,600 7,100 7,000 1,200 8,400,000
16/05/2023 6,600 0.10 ▲ 1.52 6,500 6,600 6,400 1,100 7,260,000
15/05/2023 6,500 0.10 ▲ 1.54 6,400 6,500 6,200 200 1,300,000
12/05/2023 6,400 -0.20 ▼ -3.13 6,600 6,400 6,400 100 640,000
11/05/2023 6,600 -0.10 ▼ -1.52 6,700 6,700 6,600 5,200 34,320,000
10/05/2023 6,700 0.10 ▲ 1.49 6,600 7,000 6,600 49,700 332,990,000
09/05/2023 6,600 -0.20 ▼ -3.03 6,800 6,700 6,300 5,300 34,980,000
08/05/2023 6,800 -0.10 ▼ -1.47 6,900 6,900 6,600 3,300 22,440,000
05/05/2023 6,900 0.60 ▲ 8.70 6,300 6,900 6,000 52,500 362,250,000
04/05/2023 6,300 0.50 ▲ 7.94 5,800 6,300 6,000 4,600 28,980,000
28/04/2023 5,800 -0.40 ▼ -6.90 6,200 6,300 5,800 13,500 78,300,000
27/04/2023 6,200 0.20 ▲ 3.23 6,000 6,200 6,100 1,800 11,160,000
26/04/2023 6,000 0.00 ■■ 0.00 6,000 0 0 0 0
25/04/2023 6,000 0.00 ■■ 0.00 6,000 0 0 0 0
24/04/2023 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 100 600,000
21/04/2023 6,000 0.00 ■■ 0.00 6,000 0 0 0 0
20/04/2023 6,000 0.00 ■■ 0.00 6,000 0 0 0 0
19/04/2023 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 2,000 12,000,000
18/04/2023 6,000 0.00 ■■ 0.00 6,000 0 0 0 0
17/04/2023 6,000 0.00 ■■ 0.00 6,000 0 0 0 0
14/04/2023 6,000 0.00 ■■ 0.00 6,000 0 0 0 0
13/04/2023 6,000 0.00 ■■ 0.00 6,000 0 0 0 0
12/04/2023 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 200 1,200,000
11/04/2023 6,000 0.00 ■■ 0.00 6,000 0 0 0 0
10/04/2023 6,000 0.10 ▲ 1.67 5,900 6,000 6,000 600 3,600,000
07/04/2023 5,900 0.30 ▲ 5.08 5,600 5,900 5,900 200 1,180,000
06/04/2023 5,600 0.10 ▲ 1.79 5,500 5,800 5,600 3,000 16,800,000
05/04/2023 5,500 -0.40 ▼ -7.27 5,900 5,500 5,500 1,500 8,250,000
04/04/2023 5,900 0.00 ■■ 0.00 5,900 0 0 0 0
03/04/2023 5,900 0.00 ■■ 0.00 5,900 0 0 0 0
31/03/2023 5,900 0.00 ■■ 0.00 5,900 5,900 5,900 1,100 6,490,000
30/03/2023 5,900 0.00 ■■ 0.00 5,900 0 0 0 0
29/03/2023 5,900 0.10 ▲ 1.69 5,800 5,900 5,900 1,000 5,900,000
28/03/2023 5,800 0.00 ■■ 0.00 5,800 0 0 0 0
27/03/2023 5,800 0.20 ▲ 3.45 5,600 5,800 5,200 1,100 6,380,000
26/03/2023 5,600 0.00 ■■ 0.00 5,600 0 0 0 0
24/03/2023 5,600 0.00 ■■ 0.00 5,600 0 0 0 0
23/03/2023 5,600 0.00 ■■ 0.00 5,600 0 0 0 0
22/03/2023 5,600 0.00 ■■ 0.00 5,600 0 0 0 0
21/03/2023 5,600 0.00 ■■ 0.00 5,600 0 0 0 0
20/03/2023 5,600 -0.20 ▼ -3.57 5,800 5,900 5,600 6,100 34,160,000
17/03/2023 5,800 0.00 ■■ 0.00 5,800 5,800 5,800 200 1,160,000
16/03/2023 5,800 0.10 ▲ 1.72 5,700 5,800 5,800 2,200 12,760,000
15/03/2023 5,700 0.00 ■■ 0.00 5,700 0 0 0 0
14/03/2023 5,700 -0.20 ▼ -3.51 5,900 5,700 5,700 100 570,000
13/03/2023 5,900 -0.10 ▼ -1.69 6,000 5,900 5,900 2,000 11,800,000
10/03/2023 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 2,000 12,000,000
09/03/2023 6,000 0.00 ■■ 0.00 6,000 0 0 0 0
08/03/2023 6,000 0.10 ▲ 1.67 5,900 6,000 5,900 12,400 74,400,000
07/03/2023 5,900 0.00 ■■ 0.00 5,900 5,900 5,900 1,000 5,900,000
06/03/2023 5,900 0.30 ▲ 5.08 5,600 5,900 5,700 700 4,130,000
03/03/2023 5,600 -0.20 ▼ -3.57 5,800 5,800 5,600 800 4,480,000
02/03/2023 5,800 -0.10 ▼ -1.72 5,900 5,800 5,800 1,200 6,960,000
01/03/2023 5,900 0.00 ■■ 0.00 5,900 0 0 0 0
28/02/2023 5,900 0.00 ■■ 0.00 5,900 0 0 0 0
27/02/2023 5,900 0.00 ■■ 0.00 5,900 5,900 5,900 6,000 35,400,000
24/02/2023 5,900 0.00 ■■ 0.00 5,900 5,900 5,800 1,800 10,620,000
23/02/2023 5,900 0.00 ■■ 0.00 5,900 5,900 5,800 2,700 15,930,000
22/02/2023 5,900 -0.10 ▼ -1.69 6,000 5,900 5,900 1,200 7,080,000
21/02/2023 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 300 1,800,000
20/02/2023 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 300 1,800,000
17/02/2023 6,000 0.00 ■■ 0.00 6,000 6,000 5,900 1,100 6,600,000
16/02/2023 6,000 0.00 ■■ 0.00 6,000 0 0 0 0
15/02/2023 6,000 0.30 ▲ 5.00 5,700 6,000 6,000 300 1,800,000
14/02/2023 5,700 -0.20 ▼ -3.51 5,900 6,000 5,700 3,000 17,100,000
13/02/2023 5,900 -0.10 ▼ -1.69 6,000 5,900 5,900 100 590,000
10/02/2023 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 500 3,000,000
09/02/2023 6,000 0.00 ■■ 0.00 6,000 0 0 0 0
08/02/2023 6,000 0.00 ■■ 0.00 6,000 6,100 6,000 6,200 37,200,000
07/02/2023 6,000 0.00 ■■ 0.00 6,000 6,000 5,900 2,700 16,200,000
06/02/2023 6,000 0.00 ■■ 0.00 6,000 0 0 0 0
03/02/2023 6,000 0.00 ■■ 0.00 6,000 0 0 0 0
02/02/2023 6,000 0.10 ▲ 1.67 5,900 6,000 5,900 800 4,800,000
01/02/2023 5,900 0.00 ■■ 0.00 5,900 6,000 5,900 3,300 19,470,000
31/01/2023 5,900 -0.30 ▼ -5.08 6,200 6,600 5,900 1,400 8,260,000
30/01/2023 6,200 0.30 ▲ 4.84 5,900 6,200 6,000 300 1,860,000
27/01/2023 5,900 0.00 ■■ 0.00 5,900 6,200 5,900 200 1,180,000
19/01/2023 5,900 -0.10 ▼ -1.69 6,000 6,000 5,900 2,000 11,800,000
18/01/2023 6,000 0.00 ■■ 0.00 6,000 0 0 0 0
17/01/2023 6,000 0.10 ▲ 1.67 5,900 6,000 6,000 100 600,000
16/01/2023 5,900 0.00 ■■ 0.00 5,900 0 0 0 0
13/01/2023 5,900 -0.40 ▼ -6.78 6,300 5,900 5,800 1,800 10,620,000
12/01/2023 6,300 0.00 ■■ 0.00 6,300 0 0 0 0
11/01/2023 6,300 0.20 ▲ 3.17 6,100 6,300 6,300 100 630,000
10/01/2023 6,100 0.10 ▲ 1.64 6,000 6,100 6,100 100 610,000
09/01/2023 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 300 1,800,000
06/01/2023 6,000 0.00 ■■ 0.00 6,000 0 0 0 0
05/01/2023 6,000 0.00 ■■ 0.00 6,000 0 0 0 0
04/01/2023 6,000 0.00 ■■ 0.00 6,000 0 0 0 0
03/01/2023 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 200 1,200,000
30/12/2022 6,000 0.00 ■■ 0.00 6,000 0 0 0 0
29/12/2022 6,000 0.00 ■■ 0.00 6,000 0 0 0 0
28/12/2022 6,000 0.00 ■■ 0.00 6,000 0 0 0 0
27/12/2022 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 2,000 12,000,000
26/12/2022 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 3,300 19,800,000
23/12/2022 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 2,000 12,000,000
22/12/2022 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 3,000 18,000,000
21/12/2022 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 3,000 18,000,000
20/12/2022 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 100 600,000
19/12/2022 6,000 0.00 ■■ 0.00 6,000 0 0 0 0
15/12/2022 6,000 -0.50 ▼ -8.33 6,500 6,000 6,000 400 2,400,000
14/12/2022 6,500 0.20 ▲ 3.08 6,300 6,500 6,500 100 650,000
13/12/2022 6,300 -0.20 ▼ -3.17 6,500 6,300 6,300 100 630,000
12/12/2022 6,500 0.00 ■■ 0.00 6,500 0 0 0 0
09/12/2022 6,500 0.00 ■■ 0.00 6,500 0 0 0 0
08/12/2022 6,500 0.00 ■■ 0.00 6,500 0 0 0 0
07/12/2022 6,500 0.00 ■■ 0.00 6,500 0 0 0 0
06/12/2022 6,500 0.00 ■■ 0.00 6,500 0 0 0 0
05/12/2022 6,500 0.00 ■■ 0.00 6,500 0 0 0 0
02/12/2022 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 1,000 6,500,000
01/12/2022 6,500 0.00 ■■ 0.00 6,500 6,500 6,000 500 3,250,000
30/11/2022 6,500 0.00 ■■ 0.00 6,500 6,500 6,000 200 1,300,000
29/11/2022 6,500 0.00 ■■ 0.00 6,500 0 0 0 0
28/11/2022 6,500 0.30 ▲ 4.62 6,200 6,500 6,300 5,000 32,500,000
25/11/2022 6,200 0.00 ■■ 0.00 6,200 0 0 0 0
24/11/2022 6,200 0.00 ■■ 0.00 6,200 0 0 0 0
23/11/2022 6,200 0.00 ■■ 0.00 6,200 0 0 0 0
22/11/2022 6,200 -0.10 ▼ -1.61 6,300 6,200 6,200 2,500 15,500,000
21/11/2022 6,300 0.00 ■■ 0.00 6,300 6,300 6,000 2,200 13,860,000
18/11/2022 6,300 0.00 ■■ 0.00 6,300 0 0 0 0
17/11/2022 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 2,000 12,600,000
16/11/2022 6,300 0.30 ▲ 4.76 6,000 6,300 6,000 5,800 36,540,000
15/11/2022 6,000 -0.60 ▼ -10.00 6,600 6,600 6,000 4,800 28,800,000
14/11/2022 6,600 0.00 ■■ 0.00 6,600 6,600 6,000 17,000 112,200,000
11/11/2022 6,600 0.00 ■■ 0.00 6,600 6,600 6,600 200 1,320,000
10/11/2022 6,600 0.00 ■■ 0.00 6,600 0 0 0 0
09/11/2022 6,600 0.00 ■■ 0.00 6,600 0 0 0 0
08/11/2022 6,600 0.00 ■■ 0.00 6,600 6,600 6,600 6,100 40,260,000
07/11/2022 6,600 0.00 ■■ 0.00 6,600 0 0 0 0
04/11/2022 6,600 0.00 ■■ 0.00 6,600 0 0 0 0
03/11/2022 6,600 0.00 ■■ 0.00 6,600 0 0 0 0
02/11/2022 6,600 0.00 ■■ 0.00 6,600 6,600 6,600 1,600 10,560,000
01/11/2022 6,600 0.00 ■■ 0.00 6,600 6,600 6,600 500 3,300,000
31/10/2022 6,600 -0.20 ▼ -3.03 6,800 6,800 6,600 200 1,320,000
28/10/2022 6,800 0.00 ■■ 0.00 6,800 6,800 6,600 4,900 33,320,000
27/10/2022 6,800 0.00 ■■ 0.00 6,800 6,800 6,300 10,200 69,360,000
26/10/2022 6,800 0.00 ■■ 0.00 6,800 6,800 6,400 8,400 57,120,000
25/10/2022 6,800 0.00 ■■ 0.00 6,800 6,800 6,800 1,000 6,800,000
24/10/2022 6,800 0.10 ▲ 1.47 6,700 6,900 6,200 14,000 95,200,000
21/10/2022 6,700 0.10 ▲ 1.49 6,600 6,800 6,300 14,300 95,810,000
20/10/2022 6,600 0.00 ■■ 0.00 6,600 0 0 0 0
19/10/2022 6,600 -0.20 ▼ -3.03 6,800 6,600 6,600 5,400 35,640,000
18/10/2022 6,800 -0.20 ▼ -2.94 7,000 7,000 6,700 12,900 87,720,000
17/10/2022 7,000 -0.10 ▼ -1.43 7,100 7,000 6,800 5,200 36,400,000
14/10/2022 7,100 0.00 ■■ 0.00 7,100 7,300 7,100 5,000 35,500,000
13/10/2022 7,100 0.60 ▲ 8.45 6,500 7,100 6,800 24,700 175,370,000
12/10/2022 6,800 0.00 ■■ 0.00 6,800 6,800 6,500 1,500 10,200,000
11/10/2022 6,800 0.00 ■■ 0.00 6,800 6,800 6,700 14,200 96,560,000
07/10/2022 6,900 0.10 ▲ 1.45 6,800 6,900 6,600 9,800 67,620,000
06/10/2022 6,800 -0.40 ▼ -5.88 7,200 6,800 6,800 600 4,080,000
05/10/2022 7,200 0.30 ▲ 4.17 6,900 7,200 6,700 6,800 48,960,000
04/10/2022 6,900 0.10 ▲ 1.45 6,800 6,900 6,700 8,200 56,580,000
03/10/2022 6,800 0.00 ■■ 0.00 6,800 6,900 6,300 5,000 34,000,000
30/09/2022 6,800 -0.10 ▼ -1.47 6,900 6,800 6,400 22,100 150,280,000
29/09/2022 6,900 0.40 ▲ 5.80 6,500 6,900 6,500 3,400 23,460,000
28/09/2022 6,500 -0.20 ▼ -3.08 6,700 6,500 6,500 8,400 54,600,000
27/09/2022 6,700 -0.10 ▼ -1.49 6,800 6,800 6,700 13,000 87,100,000
26/09/2022 6,800 0.00 ■■ 0.00 6,800 6,800 6,700 15,300 104,040,000
23/09/2022 6,800 -0.10 ▼ -1.47 6,900 6,800 6,800 200 1,360,000
22/09/2022 6,900 0.00 ■■ 0.00 6,900 6,900 6,500 10,200 70,380,000
21/09/2022 6,900 0.00 ■■ 0.00 6,900 6,900 6,600 1,500 10,350,000
20/09/2022 6,900 0.00 ■■ 0.00 6,900 6,900 6,800 10,900 75,210,000
19/09/2022 6,900 0.00 ■■ 0.00 6,900 0 0 0 0
16/09/2022 6,900 0.00 ■■ 0.00 6,900 6,900 6,700 3,400 23,460,000
15/09/2022 6,900 0.10 ▲ 1.45 6,800 6,900 6,400 600 4,140,000
14/09/2022 6,800 -0.10 ▼ -1.47 6,900 6,800 6,800 3,200 21,760,000
13/09/2022 6,900 0.20 ▲ 2.90 6,700 6,900 6,700 2,600 17,940,000
12/09/2022 6,700 -0.20 ▼ -2.99 6,900 7,100 6,700 12,300 82,410,000
09/09/2022 6,900 -0.10 ▼ -1.45 7,000 6,900 6,900 10,000 69,000,000
08/09/2022 7,000 0.10 ▲ 1.43 6,900 7,000 6,600 8,800 61,600,000
07/09/2022 6,900 0.00 ■■ 0.00 6,900 6,900 6,900 6,400 44,160,000
06/09/2022 6,900 0.00 ■■ 0.00 6,900 6,900 6,700 8,200 56,580,000
05/09/2022 6,900 0.10 ▲ 1.45 6,800 6,900 6,600 700 4,830,000
31/08/2022 6,800 0.10 ▲ 1.47 6,700 6,800 6,500 4,400 29,920,000
30/08/2022 6,700 0.00 ■■ 0.00 6,700 6,700 6,700 700 4,690,000
29/08/2022 6,700 0.00 ■■ 0.00 6,700 6,700 6,700 2,300 15,410,000
26/08/2022 6,700 -0.20 ▼ -2.99 6,900 6,900 6,700 4,300 28,810,000
25/08/2022 6,900 0.10 ▲ 1.45 6,800 6,900 6,800 5,300 36,570,000
24/08/2022 6,800 0.00 ■■ 0.00 6,800 6,800 6,800 6,400 43,520,000
23/08/2022 6,800 0.00 ■■ 0.00 6,800 6,900 6,800 4,000 27,200,000
22/08/2022 6,800 -0.10 ▼ -1.47 6,900 6,800 6,800 5,000 34,000,000
19/08/2022 6,900 -0.10 ▼ -1.45 7,000 7,000 6,600 7,100 48,990,000
18/08/2022 7,000 0.00 ■■ 0.00 7,000 7,100 7,000 4,000 28,000,000
17/08/2022 7,000 0.20 ▲ 2.86 6,800 7,000 6,600 5,000 35,000,000
16/08/2022 6,800 -0.20 ▼ -2.94 7,000 6,900 6,600 8,300 56,440,000
15/08/2022 7,000 0.00 ■■ 0.00 7,000 7,000 6,900 3,700 25,900,000
12/08/2022 7,000 0.00 ■■ 0.00 7,000 0 0 0 0
11/08/2022 7,000 -0.10 ▼ -1.43 7,100 7,000 6,600 8,300 58,100,000
10/08/2022 7,100 0.00 ■■ 0.00 7,100 7,100 7,100 100 710,000
09/08/2022 7,100 0.40 ▲ 5.63 6,700 7,100 6,600 500 3,550,000
08/08/2022 6,700 0.00 ■■ 0.00 6,700 7,100 6,400 17,000 113,900,000
05/08/2022 6,700 -0.10 ▼ -1.49 6,800 7,200 6,600 3,000 20,100,000
04/08/2022 6,800 0.00 ■■ 0.00 6,800 6,800 6,700 3,700 25,160,000
03/08/2022 6,800 0.10 ▲ 1.47 6,700 6,800 6,400 11,300 76,840,000
02/08/2022 6,700 0.00 ■■ 0.00 6,700 6,700 6,700 4,300 28,810,000
01/08/2022 6,700 0.00 ■■ 0.00 6,700 6,700 6,700 13,200 88,440,000
29/07/2022 6,700 0.00 ■■ 0.00 6,700 6,700 6,100 32,400 217,080,000
28/07/2022 6,700 -0.10 ▼ -1.49 6,800 6,800 6,700 3,500 23,450,000
27/07/2022 6,800 0.00 ■■ 0.00 6,800 6,800 6,500 7,100 48,280,000
26/07/2022 6,800 0.10 ▲ 1.47 6,700 6,900 6,500 13,600 92,480,000
25/07/2022 6,700 -0.50 ▼ -7.46 7,200 7,100 6,700 33,400 223,780,000
22/07/2022 7,200 0.00 ■■ 0.00 7,200 7,200 6,700 7,200 51,840,000
21/07/2022 7,200 0.00 ■■ 0.00 7,200 7,200 6,800 2,000 14,400,000
20/07/2022 7,200 -0.20 ▼ -2.78 7,400 7,400 6,700 88,700 638,640,000
19/07/2022 7,400 0.10 ▲ 1.35 7,300 7,400 7,400 300 2,220,000
18/07/2022 7,300 0.00 ■■ 0.00 7,300 7,300 7,100 200 1,460,000
15/07/2022 7,300 0.00 ■■ 0.00 7,300 0 0 0 0
14/07/2022 7,300 0.30 ▲ 4.11 7,000 7,300 7,000 700 5,110,000
13/07/2022 7,000 -0.20 ▼ -2.86 7,200 7,000 6,700 2,800 19,600,000
12/07/2022 7,200 0.00 ■■ 0.00 7,200 0 0 0 0
11/07/2022 7,200 0.00 ■■ 0.00 7,200 0 0 0 0
08/07/2022 7,200 0.00 ■■ 0.00 7,200 0 0 0 0
07/07/2022 7,200 0.00 ■■ 0.00 7,200 0 0 0 0
06/07/2022 7,200 0.20 ▲ 2.78 7,000 7,200 6,800 6,700 48,240,000
05/07/2022 7,000 -0.50 ▼ -7.14 7,500 7,700 7,000 7,300 51,100,000
04/07/2022 7,500 0.00 ■■ 0.00 7,500 0 0 0 0
01/07/2022 7,500 -0.20 ▼ -2.67 7,700 7,500 7,200 6,700 50,250,000
30/06/2022 7,700 0.40 ▲ 5.19 7,300 8,000 7,100 10,000 77,000,000
29/06/2022 7,300 -0.20 ▼ -2.74 7,500 7,300 7,000 600 4,380,000
28/06/2022 7,500 0.00 ■■ 0.00 7,500 7,500 7,000 3,100 23,250,000
27/06/2022 7,500 0.00 ■■ 0.00 7,500 0 0 0 0
24/06/2022 7,500 0.50 ▲ 6.67 7,000 7,500 7,500 100 750,000
23/06/2022 7,000 -0.60 ▼ -8.57 7,600 7,000 7,000 8,900 62,300,000
22/06/2022 7,600 0.10 ▲ 1.32 7,500 7,600 7,000 12,700 96,520,000
21/06/2022 7,500 0.00 ■■ 0.00 7,500 7,500 6,900 8,200 61,500,000
20/06/2022 7,500 0.00 ■■ 0.00 7,500 0 0 0 0
17/06/2022 7,500 -0.40 ▼ -5.33 7,900 7,500 7,200 4,500 33,750,000
16/06/2022 7,900 0.30 ▲ 3.80 7,600 7,900 7,900 100 790,000
15/06/2022 7,600 -0.20 ▼ -2.63 7,800 7,600 7,200 2,500 19,000,000
14/06/2022 7,800 0.00 ■■ 0.00 7,800 7,800 7,100 9,700 75,660,000
13/06/2022 7,800 0.10 ▲ 1.28 7,700 7,800 7,300 2,600 20,280,000
10/06/2022 7,700 0.00 ■■ 0.00 7,700 0 0 0 0
09/06/2022 7,700 0.10 ▲ 1.30 7,600 7,900 7,400 300 2,310,000
08/06/2022 7,600 0.10 ▲ 1.32 7,500 7,600 7,600 1,000 7,600,000
07/06/2022 7,500 0.00 ■■ 0.00 7,500 7,500 7,100 4,600 34,500,000
06/06/2022 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 8,900 66,750,000
03/06/2022 7,500 -0.10 ▼ -1.33 7,600 7,500 7,400 3,600 27,000,000
02/06/2022 7,600 0.00 ■■ 0.00 7,600 7,800 7,200 3,100 23,560,000
01/06/2022 7,600 0.00 ■■ 0.00 7,600 7,600 7,400 600 4,560,000
31/05/2022 7,600 -0.20 ▼ -2.63 7,800 7,900 7,500 7,600 57,760,000
30/05/2022 7,800 0.00 ■■ 0.00 7,800 7,800 7,600 2,900 22,620,000
27/05/2022 7,800 -0.10 ▼ -1.28 7,900 7,800 7,600 6,600 51,480,000
26/05/2022 7,900 0.00 ■■ 0.00 7,900 7,900 7,700 4,000 31,600,000
25/05/2022 7,900 0.10 ▲ 1.27 7,800 7,900 7,800 900 7,110,000
24/05/2022 7,800 -0.10 ▼ -1.28 7,900 7,800 7,600 3,200 24,960,000
23/05/2022 7,900 0.00 ■■ 0.00 7,900 8,000 7,600 3,300 26,070,000
20/05/2022 7,900 -0.20 ▼ -2.53 8,100 8,000 7,900 4,000 31,600,000
19/05/2022 8,100 -0.10 ▼ -1.23 8,200 8,100 7,700 5,200 42,120,000
18/05/2022 8,200 0.10 ▲ 1.22 8,100 8,300 7,700 1,900 15,580,000
17/05/2022 8,100 0.20 ▲ 2.47 7,900 8,100 7,800 7,900 63,990,000
16/05/2022 7,900 0.60 ▲ 7.59 7,300 7,900 7,200 8,400 66,360,000
13/05/2022 7,300 -0.30 ▼ -4.11 7,600 7,600 7,300 10,500 76,650,000
12/05/2022 7,600 -0.40 ▼ -5.26 8,000 8,200 7,600 8,100 61,560,000
11/05/2022 8,000 -0.30 ▼ -3.75 8,300 8,000 7,700 7,600 60,800,000
10/05/2022 8,300 0.60 ▲ 7.23 7,700 8,300 7,700 2,100 17,430,000
09/05/2022 7,700 -0.60 ▼ -7.79 8,300 8,300 7,700 7,200 55,440,000
29/04/2022 8,400 -0.10 ▼ -1.19 8,500 8,500 8,300 5,000 42,000,000
28/04/2022 8,500 -0.20 ▼ -2.35 8,700 8,700 8,200 22,700 192,950,000
27/04/2022 8,700 0.40 ▲ 4.60 8,300 8,900 8,700 200 1,740,000
26/04/2022 8,300 0.00 ■■ 0.00 8,300 8,300 7,700 13,500 112,050,000
25/04/2022 8,400 0.00 ■■ 0.00 8,400 0 0 0 0
23/04/2022 8,400 0.20 ▲ 2.38 8,200 8,700 8,100 1,170 9,828,000
22/04/2022 8,400 0.20 ▲ 2.38 8,200 8,700 8,100 1,170 9,828,000
21/04/2022 8,200 -0.80 ▼ -9.76 9,000 8,700 8,100 2,500 20,500,000
20/04/2022 9,000 -0.30 ▼ -3.33 9,300 9,300 9,000 50 450,000
19/04/2022 9,300 0.20 ▲ 2.15 9,100 9,300 8,900 780 7,254,000
18/04/2022 9,100 -0.50 ▼ -5.49 9,600 9,500 8,700 4,740 43,134,000
16/04/2022 9,600 0.00 ■■ 0.00 9,600 9,600 9,500 450 4,320,000
15/04/2022 9,600 0.00 ■■ 0.00 9,600 9,600 9,500 4,500 43,200,000
14/04/2022 9,600 0.00 ■■ 0.00 9,600 9,700 9,600 2,700 25,920,000
13/04/2022 9,600 0.00 ■■ 0.00 9,600 9,700 9,000 7,000 67,200,000
12/04/2022 9,600 -0.10 ▼ -1.04 9,700 9,600 9,400 4,700 45,120,000
08/04/2022 9,700 0.00 ■■ 0.00 9,700 9,700 9,600 7,300 70,810,000
07/04/2022 9,700 0.10 ▲ 1.03 9,600 9,700 9,600 3,700 35,890,000
06/04/2022 9,600 -0.10 ▼ -1.04 9,700 9,700 9,500 15,100 144,960,000
05/04/2022 9,700 -0.20 ▼ -2.06 9,900 9,900 9,500 11,700 113,490,000
04/04/2022 9,900 -0.10 ▼ -1.01 10,000 10,000 9,900 6,100 60,390,000
01/04/2022 10,000 0.20 ▲ 2.00 9,800 10,000 9,600 22,600 226,000,000
31/03/2022 9,800 -0.20 ▼ -2.04 10,000 10,000 9,800 40,500 396,900,000
30/03/2022 10,000 -0.30 ▼ -3.00 10,300 10,300 9,900 37,100 371,000,000
29/03/2022 10,300 -0.10 ▼ -0.97 10,400 11,000 10,100 24,000 247,200,000
28/03/2022 10,400 0.00 ■■ 0.00 10,400 11,200 10,100 6,400 66,560,000
25/03/2022 10,400 0.30 ▲ 2.88 10,100 10,400 10,000 63,800 663,520,000
24/03/2022 10,100 0.10 ▲ 0.99 10,000 10,400 10,000 13,800 139,380,000
23/03/2022 10,000 0.00 ■■ 0.00 10,000 10,100 9,900 27,700 277,000,000
22/03/2022 10,000 -0.10 ▼ -1.00 10,100 10,200 10,000 14,500 145,000,000
21/03/2022 10,100 0.10 ▲ 0.99 10,000 10,600 9,900 41,000 414,100,000
18/03/2022 10,000 0.00 ■■ 0.00 10,000 10,300 9,900 16,600 166,000,000
17/03/2022 10,000 0.10 ▲ 1.00 9,900 10,800 9,800 65,100 651,000,000
16/03/2022 9,900 -0.60 ▼ -6.06 10,500 10,200 9,800 38,700 383,130,000
15/03/2022 10,500 -1.10 ▼ -10.48 11,600 11,600 10,500 34,700 364,350,000
14/03/2022 11,600 1.00 ▲ 8.62 10,600 11,600 10,600 82,600 958,160,000
11/03/2022 10,600 0.90 ▲ 8.49 9,700 10,600 9,700 143,800 1,524,280,000
10/03/2022 9,700 0.00 ■■ 0.00 9,700 9,900 9,600 25,600 248,320,000
09/03/2022 9,700 0.00 ■■ 0.00 9,700 9,800 9,500 21,900 212,430,000
08/03/2022 9,700 -0.20 ▼ -2.06 9,900 9,800 9,600 22,100 214,370,000
07/03/2022 9,900 0.20 ▲ 2.02 9,700 10,100 9,600 35,900 355,410,000
04/03/2022 9,700 -0.10 ▼ -1.03 9,800 9,800 9,600 8,000 77,600,000
03/03/2022 9,800 0.20 ▲ 2.04 9,600 9,900 9,400 10,800 105,840,000
02/03/2022 9,600 -0.10 ▼ -1.04 9,700 9,600 9,400 6,200 59,520,000
01/03/2022 9,700 -0.10 ▼ -1.03 9,800 9,800 9,500 25,400 246,380,000
28/02/2022 9,800 0.00 ■■ 0.00 9,800 9,800 9,500 1,600 15,680,000
25/02/2022 9,800 0.00 ■■ 0.00 9,800 9,800 9,500 2,000 19,600,000
24/02/2022 9,800 0.00 ■■ 0.00 9,800 9,900 9,500 36,600 358,680,000
23/02/2022 9,800 -0.10 ▼ -1.02 9,900 9,900 9,800 7,100 69,580,000
22/02/2022 9,900 0.00 ■■ 0.00 9,900 9,900 9,800 3,800 37,620,000
21/02/2022 9,900 0.10 ▲ 1.01 9,800 9,900 9,600 14,100 139,590,000
18/02/2022 9,800 -0.20 ▼ -2.04 10,000 9,900 9,600 8,100 79,380,000
17/02/2022 10,000 0.50 ▲ 5.00 9,500 10,400 9,400 17,300 173,000,000
16/02/2022 9,500 0.00 ■■ 0.00 9,500 9,600 9,500 5,500 52,250,000
15/02/2022 9,500 0.00 ■■ 0.00 9,500 9,800 9,400 7,100 67,450,000
14/02/2022 9,500 -0.40 ▼ -4.21 9,900 10,000 9,000 8,500 80,750,000
11/02/2022 9,900 -0.30 ▼ -3.03 10,200 10,200 9,600 21,600 213,840,000
10/02/2022 10,200 0.20 ▲ 1.96 10,000 10,200 9,300 7,600 77,520,000
09/02/2022 10,000 0.00 ■■ 0.00 10,000 10,200 9,100 5,700 57,000,000
08/02/2022 10,000 0.60 ▲ 6.00 9,400 10,300 10,000 1,200 12,000,000
07/02/2022 9,400 0.00 ■■ 0.00 9,400 9,400 9,200 1,500 14,100,000
28/01/2022 9,400 -0.10 ▼ -1.06 9,500 9,400 9,000 5,200 48,880,000
27/01/2022 9,500 0.00 ■■ 0.00 9,500 9,500 9,300 3,500 33,250,000
26/01/2022 9,500 -0.10 ▼ -1.05 9,600 9,500 9,200 1,600 15,200,000
25/01/2022 9,600 0.00 ■■ 0.00 9,600 9,600 9,300 2,400 23,040,000
24/01/2022 9,600 -0.20 ▼ -2.08 9,800 9,800 9,100 4,000 38,400,000
21/01/2022 9,800 0.00 ■■ 0.00 9,800 10,000 9,800 4,100 40,180,000
20/01/2022 9,800 0.60 ▲ 6.12 9,200 9,800 9,100 4,600 45,080,000
19/01/2022 9,200 -1.00 ▼ -10.87 10,200 9,500 9,200 111,100 1,022,120,000
18/01/2022 10,200 -0.10 ▼ -0.98 10,300 10,300 9,500 10,000 102,000,000
17/01/2022 10,300 0.00 ■■ 0.00 10,300 10,300 9,900 4,700 48,410,000
14/01/2022 10,300 -0.10 ▼ -0.97 10,400 10,400 9,600 22,300 229,690,000
13/01/2022 10,400 -0.30 ▼ -2.88 10,700 10,800 10,400 9,600 99,840,000
12/01/2022 10,700 -0.10 ▼ -0.93 10,800 10,900 10,500 63,700 681,590,000
11/01/2022 10,800 0.30 ▲ 2.78 10,500 11,300 10,500 19,500 210,600,000
10/01/2022 10,500 0.00 ■■ 0.00 10,500 10,700 10,400 25,000 262,500,000
07/01/2022 10,500 0.20 ▲ 1.90 10,300 10,500 10,300 16,800 176,400,000
06/01/2022 10,300 -0.10 ▼ -0.97 10,400 10,600 10,200 37,800 389,340,000
05/01/2022 10,400 -0.60 ▼ -5.77 11,000 11,000 10,200 55,000 572,000,000
04/01/2022 11,000 0.70 ▲ 6.36 10,300 11,300 10,600 23,500 258,500,000
31/12/2021 10,300 -1.10 ▼ -10.68 11,400 11,800 10,300 94,700 975,410,000
30/12/2021 11,400 0.00 ■■ 0.00 11,400 11,900 11,000 65,800 750,120,000
29/12/2021 11,400 -0.50 ▼ -4.39 11,900 12,400 11,300 44,900 511,860,000
22/12/2021 9,700 0.20 ▲ 2.06 9,500 9,800 9,300 8,700 84,390,000
21/12/2021 9,500 0.10 ▲ 1.05 9,400 9,900 9,200 39,000 370,500,000
20/12/2021 9,400 0.00 ■■ 0.00 9,400 9,500 9,300 15,000 141,000,000
17/12/2021 9,400 -0.10 ▼ -1.06 9,500 9,500 9,200 6,200 58,280,000
16/12/2021 9,500 0.10 ▲ 1.05 9,400 9,500 9,000 8,900 84,550,000
15/12/2021 9,400 -0.10 ▼ -1.06 9,500 9,500 9,200 22,500 211,500,000
14/12/2021 9,500 0.00 ■■ 0.00 9,500 9,600 9,100 19,400 184,300,000
13/12/2021 9,500 0.10 ▲ 1.05 9,400 9,600 9,000 39,700 377,150,000
10/12/2021 9,400 0.10 ▲ 1.06 9,300 9,500 9,300 33,100 311,140,000
09/12/2021 9,300 -0.30 ▼ -3.23 9,600 9,600 9,300 27,900 259,470,000
08/12/2021 9,600 -0.20 ▼ -2.08 9,800 9,800 9,300 31,100 298,560,000
07/12/2021 9,800 0.00 ■■ 0.00 9,800 10,400 9,500 9,100 89,180,000
06/12/2021 9,800 -0.60 ▼ -6.12 10,400 10,000 9,500 17,000 166,600,000
03/12/2021 10,400 0.20 ▲ 1.92 10,200 11,000 9,900 66,200 688,480,000
02/12/2021 10,200 0.60 ▲ 5.88 9,600 10,500 9,600 170,700 1,741,140,000
01/12/2021 9,600 0.10 ▲ 1.04 9,500 9,800 9,300 27,500 264,000,000
30/11/2021 9,500 0.00 ■■ 0.00 9,500 9,600 9,400 31,800 302,100,000
29/11/2021 9,500 -0.20 ▼ -2.11 9,700 9,700 9,400 19,700 187,150,000
26/11/2021 9,700 0.00 ■■ 0.00 9,700 10,000 9,600 8,200 79,540,000
25/11/2021 9,700 -0.30 ▼ -3.09 10,000 10,200 9,500 9,400 91,180,000
24/11/2021 10,000 -0.40 ▼ -4.00 10,400 10,200 9,500 20,600 206,000,000
23/11/2021 10,400 0.40 ▲ 3.85 10,000 10,500 10,000 25,800 268,320,000
22/11/2021 10,000 -0.30 ▼ -3.00 10,300 10,500 10,000 18,300 183,000,000
19/11/2021 10,300 -0.90 ▼ -8.74 11,200 11,100 10,200 55,300 569,590,000
18/11/2021 11,200 -0.30 ▼ -2.68 11,500 11,200 10,800 19,900 222,880,000
17/11/2021 11,500 -0.10 ▼ -0.87 11,600 11,600 10,800 34,000 391,000,000
16/11/2021 11,600 0.50 ▲ 4.31 11,100 12,200 10,800 45,300 525,480,000
15/11/2021 11,100 1.00 ▲ 9.01 10,100 11,100 10,100 88,900 986,790,000
12/11/2021 10,100 0.60 ▲ 5.94 9,500 10,100 9,400 86,500 873,650,000
11/11/2021 9,500 0.10 ▲ 1.05 9,400 9,500 9,300 16,100 152,950,000
10/11/2021 9,400 0.00 ■■ 0.00 9,400 9,500 9,200 35,400 332,760,000
09/11/2021 9,400 -0.20 ▼ -2.13 9,600 9,900 9,300 10,500 98,700,000
08/11/2021 9,600 0.10 ▲ 1.04 9,500 9,600 9,300 42,700 409,920,000
05/11/2021 9,500 0.00 ■■ 0.00 9,500 9,500 9,300 19,600 186,200,000
04/11/2021 9,500 0.00 ■■ 0.00 9,500 9,600 9,300 1,870 17,765,000
03/11/2021 9,500 -0.10 ▼ -1.05 9,600 9,900 9,400 36,500 346,750,000
02/11/2021 9,600 0.30 ▲ 3.13 9,300 9,600 9,200 56,000 537,600,000
01/11/2021 9,300 0.10 ▲ 1.08 9,200 9,300 9,100 29,400 273,420,000
29/10/2021 9,200 0.20 ▲ 2.17 9,000 9,300 9,000 17,800 163,760,000
28/10/2021 9,000 0.00 ■■ 0.00 9,000 9,300 9,000 34,200 307,800,000
27/10/2021 9,000 -0.20 ▼ -2.22 9,200 9,100 8,700 4,940 44,460,000
26/10/2021 9,200 -0.20 ▼ -2.17 9,400 9,300 9,000 14,900 137,080,000
25/10/2021 9,400 0.50 ▲ 5.32 8,900 9,600 8,900 95,600 898,640,000
22/10/2021 8,900 0.80 ▲ 8.99 8,100 8,900 8,200 67,700 602,530,000
21/10/2021 8,100 -0.10 ▼ -1.23 8,200 8,200 8,000 8,800 71,280,000
20/10/2021 8,200 0.00 ■■ 0.00 8,200 8,200 8,000 6,200 50,840,000
19/10/2021 8,200 0.10 ▲ 1.22 8,100 8,200 8,100 5,000 41,000,000
18/10/2021 8,100 0.00 ■■ 0.00 8,100 8,200 8,000 5,900 47,790,000
15/10/2021 8,100 0.00 ■■ 0.00 8,100 8,100 8,000 2,200 17,820,000
14/10/2021 8,100 0.00 ■■ 0.00 8,100 8,100 8,000 9,700 78,570,000
13/10/2021 8,100 0.00 ■■ 0.00 8,100 8,100 7,900 4,300 34,830,000
12/10/2021 8,100 0.10 ▲ 1.23 8,000 8,100 8,100 18,900 153,090,000
11/10/2021 8,000 0.10 ▲ 1.25 7,900 8,100 7,700 29,900 239,200,000
08/10/2021 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 2,000 15,800,000
07/10/2021 8,000 -0.20 ▼ -2.50 8,200 8,300 8,000 2,700 21,600,000
06/10/2021 8,200 0.20 ▲ 2.44 8,000 8,200 7,800 11,400 93,480,000
05/10/2021 8,000 -0.50 ▼ -6.25 8,500 8,000 7,900 6,300 50,400,000
04/10/2021 8,500 0.20 ▲ 2.35 8,400 8,500 7,900 7,900 67,150,000
01/10/2021 8,300 -0.10 ▼ -1.20 8,400 9,200 8,000 7,700 63,910,000
30/09/2021 8,400 0.40 ▲ 4.76 8,000 8,500 7,900 13,800 115,920,000
29/09/2021 8,000 0.00 ■■ 0.00 8,000 8,000 7,800 14,600 116,800,000
28/09/2021 8,000 0.00 ■■ 0.00 8,300 8,000 7,600 13,900 111,200,000
27/09/2021 8,000 -0.30 ▼ -3.75 8,300 8,000 7,800 15,000 120,000,000
24/09/2021 8,300 -0.40 ▼ -4.82 8,700 8,400 8,200 11,800 97,940,000
23/09/2021 8,700 0.00 ■■ 0.00 8,700 8,900 8,700 23,100 200,970,000
22/09/2021 8,700 0.50 ▲ 5.75 8,200 9,000 7,900 58,300 507,210,000
21/09/2021 8,200 -0.10 ▼ -1.22 8,300 8,200 7,800 12,100 99,220,000
20/09/2021 8,300 0.40 ▲ 4.82 7,900 8,600 8,200 17,300 143,590,000
17/09/2021 7,900 -0.30 ▼ -3.80 8,200 8,300 7,800 8,100 63,990,000
16/09/2021 8,200 0.50 ▲ 6.10 7,700 8,200 7,600 21,200 173,840,000
15/09/2021 7,700 -0.10 ▼ -1.30 7,800 7,800 7,600 2,900 22,330,000
14/09/2021 7,800 0.10 ▲ 1.28 7,700 7,800 7,600 800 6,240,000
13/09/2021 7,700 -0.10 ▼ -1.30 7,800 7,800 7,500 2,900 22,330,000
10/09/2021 7,800 0.30 ▲ 3.85 7,500 7,800 7,400 14,300 111,540,000
09/09/2021 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 2,200 16,500,000
08/09/2021 7,500 0.00 ■■ 0.00 7,500 7,500 7,400 2,000 15,000,000
07/09/2021 7,500 -0.20 ▼ -2.67 7,700 7,700 7,500 3,400 25,500,000
06/09/2021 7,700 0.10 ▲ 1.30 7,600 7,700 7,300 15,000 115,500,000
01/09/2021 7,600 0.10 ▲ 1.32 7,500 7,600 7,300 23,700 180,120,000
31/08/2021 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 1,300 9,750,000
30/08/2021 7,500 -7.50 ▼ -100.00 7,500 0 0 0 0
27/08/2021 7,500 0.10 ▲ 1.33 7,400 7,500 7,400 3,800 28,500,000
26/08/2021 7,400 0.10 ▲ 1.35 7,300 7,400 7,300 300 2,220,000
25/08/2021 7,300 -0.20 ▼ -2.74 7,500 7,300 7,200 800 5,840,000
24/08/2021 7,500 -0.10 ▼ -1.33 7,600 7,500 7,500 100 750,000
23/08/2021 7,600 0.00 ■■ 0.00 7,600 7,800 7,600 800 6,080,000
20/08/2021 7,600 0.30 ▲ 3.95 7,300 7,600 7,500 700 5,320,000
19/08/2021 7,300 0.00 ■■ 0.00 7,300 7,300 7,300 5,500 40,150,000
18/08/2021 7,300 0.00 ■■ 0.00 7,300 7,300 7,300 2,400 17,520,000
17/08/2021 7,300 0.00 ■■ 0.00 7,300 7,300 7,300 100 730,000
16/08/2021 7,300 0.10 ▲ 1.37 7,200 7,600 7,300 4,800 35,040,000
13/08/2021 7,200 -0.60 ▼ -8.33 7,800 7,800 7,200 3,900 28,080,000
12/08/2021 7,800 0.10 ▲ 1.28 7,700 7,800 7,200 3,300 25,740,000
11/08/2021 7,700 0.10 ▲ 1.30 7,600 7,700 7,700 300 2,310,000
10/08/2021 7,600 0.00 ■■ 0.00 7,600 7,700 7,500 8,000 60,800,000
09/08/2021 7,600 0.10 ▲ 1.32 7,500 7,600 7,500 300 2,280,000
06/08/2021 7,500 0.00 ■■ 0.00 7,500 7,500 7,300 5,000 37,500,000
05/08/2021 7,500 0.40 ▲ 5.33 7,100 7,600 7,200 6,900 51,750,000
04/08/2021 7,100 -0.10 ▼ -1.41 7,200 7,200 7,100 6,400 45,440,000
03/08/2021 7,200 0.10 ▲ 1.39 7,100 7,200 6,900 9,800 70,560,000
02/08/2021 7,100 -0.10 ▼ -1.41 7,200 7,200 7,100 8,000 56,800,000
30/07/2021 7,200 0.20 ▲ 2.78 7,000 7,200 7,000 5,400 38,880,000
29/07/2021 7,000 0.00 ■■ 0.00 7,000 7,000 6,900 3,300 23,100,000
28/07/2021 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 10,900 76,300,000
27/07/2021 7,000 -0.30 ▼ -4.29 7,300 7,300 7,000 1,400 9,800,000
26/07/2021 7,300 0.30 ▲ 4.11 7,000 7,300 6,600 1,400 10,220,000
23/07/2021 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 900 6,300,000
22/07/2021 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 1,600 11,200,000
21/07/2021 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 800 5,600,000
20/07/2021 7,000 -0.40 ▼ -5.71 7,400 7,000 7,000 7,300 51,100,000
19/07/2021 7,400 -7.40 ▼ -100.00 7,400 0 0 0 0
16/07/2021 7,400 0.40 ▲ 5.41 7,000 7,400 7,000 800 5,920,000
15/07/2021 7,000 -0.30 ▼ -4.29 7,300 7,100 7,000 1,700 11,900,000
14/07/2021 7,300 0.40 ▲ 5.48 6,900 7,300 6,900 8,900 64,970,000
13/07/2021 6,900 0.00 ■■ 0.00 6,900 6,900 6,900 1,200 8,280,000
12/07/2021 6,900 -0.60 ▼ -8.70 7,500 7,400 6,900 10,600 73,140,000
09/07/2021 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 2,700 20,250,000
08/07/2021 7,500 0.10 ▲ 1.33 7,400 7,500 7,400 6,300 47,250,000
07/07/2021 7,400 -0.10 ▼ -1.35 7,500 7,400 7,200 13,000 96,200,000
06/07/2021 7,500 0.10 ▲ 1.33 7,400 7,500 7,400 2,100 15,750,000
05/07/2021 7,400 -0.10 ▼ -1.35 7,500 7,600 7,400 5,000 37,000,000
02/07/2021 7,500 -0.10 ▼ -1.33 7,600 7,600 7,500 18,400 138,000,000
01/07/2021 7,600 0.00 ■■ 0.00 7,600 7,600 7,500 13,600 103,360,000
30/06/2021 7,600 -0.10 ▼ -1.32 7,700 7,700 7,500 15,500 117,800,000
29/06/2021 7,700 -0.10 ▼ -1.30 7,800 7,800 7,600 5,100 39,270,000
28/06/2021 7,800 -0.10 ▼ -1.28 7,900 7,900 7,700 7,200 56,160,000
25/06/2021 7,900 0.00 ■■ 0.00 7,900 7,900 7,500 5,200 41,080,000
24/06/2021 7,900 0.00 ■■ 0.00 7,900 7,900 7,600 16,900 133,510,000
23/06/2021 7,900 0.00 ■■ 0.00 7,900 8,000 7,900 6,200 48,980,000
22/06/2021 7,900 0.10 ▲ 1.27 7,800 7,900 7,500 24,800 195,920,000
21/06/2021 7,800 0.00 ■■ 0.00 7,800 7,800 7,800 6,700 52,260,000
18/06/2021 7,800 0.00 ■■ 0.00 7,800 7,800 7,800 5,500 42,900,000
17/06/2021 7,800 -0.10 ▼ -1.28 7,900 7,900 7,600 14,500 113,100,000
16/06/2021 7,900 0.10 ▲ 1.27 7,800 7,900 7,600 5,600 44,240,000
15/06/2021 7,600 -0.20 ▼ -2.63 7,800 7,800 7,600 2,000 15,200,000
14/06/2021 7,800 -0.10 ▼ -1.28 7,900 7,800 7,800 400 3,120,000
11/06/2021 7,900 0.20 ▲ 2.53 7,700 8,000 7,700 11,100 87,690,000
10/06/2021 7,700 0.10 ▲ 1.30 7,600 7,700 7,600 5,900 45,430,000
09/06/2021 7,600 -0.10 ▼ -1.32 7,700 8,000 7,600 19,000 144,400,000
08/06/2021 7,700 -0.30 ▼ -3.90 8,000 7,700 7,700 500 3,850,000
07/06/2021 8,000 0.10 ▲ 1.25 7,900 8,000 7,400 10,500 84,000,000
04/06/2021 7,900 0.00 ■■ 0.00 7,900 7,900 7,800 1,800 14,220,000
03/06/2021 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 5,800 45,820,000
02/06/2021 7,900 0.50 ▲ 6.33 7,400 7,900 7,400 5,300 41,870,000
01/06/2021 7,400 0.00 ■■ 0.00 7,400 7,900 7,400 200 1,480,000
31/05/2021 7,400 -0.30 ▼ -4.05 7,800 7,600 7,400 3,600 26,640,000
28/05/2021 7,700 -0.10 ▼ -1.30 7,800 7,800 7,700 21,000 161,700,000
27/05/2021 7,800 0.10 ▲ 1.28 7,700 7,900 7,800 12,100 94,380,000
26/05/2021 7,700 -0.40 ▼ -5.19 8,100 8,100 7,700 300 2,310,000
25/05/2021 8,100 0.40 ▲ 4.94 7,700 8,200 7,700 3,800 30,780,000
24/05/2021 7,700 0.00 ■■ 0.00 7,700 7,800 7,700 2,100 16,170,000
21/05/2021 7,700 0.00 ■■ 0.00 7,700 7,800 7,700 6,100 46,970,000
20/05/2021 7,700 0.00 ■■ 0.00 7,700 7,800 7,700 10,000 77,000,000
19/05/2021 7,700 -0.20 ▼ -2.60 7,900 7,900 7,700 9,200 70,840,000
18/05/2021 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 1,400 11,060,000
17/05/2021 7,900 0.10 ▲ 1.27 7,800 7,900 7,800 1,600 12,640,000
14/05/2021 7,800 -0.20 ▼ -2.56 8,000 7,900 7,800 16,500 128,700,000
13/05/2021 8,000 -0.20 ▼ -2.50 8,200 8,100 7,800 12,800 102,400,000
12/05/2021 8,200 0.20 ▲ 2.44 8,000 8,200 7,900 12,800 104,960,000
11/05/2021 8,000 0.00 ■■ 0.00 8,000 8,000 7,900 10,800 86,400,000
10/05/2021 8,000 0.00 ■■ 0.00 8,000 8,100 8,000 5,100 40,800,000
07/05/2021 8,000 -0.20 ▼ -2.50 8,200 8,200 8,000 13,800 110,400,000
06/05/2021 8,200 0.00 ■■ 0.00 8,200 8,200 8,100 6,600 54,120,000
05/05/2021 8,200 0.10 ▲ 1.22 8,100 8,500 8,100 14,100 115,620,000
04/05/2021 8,500 -0.10 ▼ -1.18 8,600 8,500 8,500 200 1,700,000
29/04/2021 8,600 -0.10 ▼ -1.16 8,700 8,600 8,600 100 860,000
28/04/2021 8,700 0.00 ■■ 0.00 8,700 8,800 8,600 1,300 11,310,000
27/04/2021 8,700 0.30 ▲ 3.45 8,400 8,800 8,100 14,200 123,540,000
26/04/2021 8,400 -0.20 ▼ -2.38 8,600 8,600 8,000 38,100 320,040,000
23/04/2021 8,600 0.10 ▲ 1.16 8,500 8,700 8,500 13,200 113,520,000
22/04/2021 8,500 -0.20 ▼ -2.35 8,700 8,700 8,500 7,900 67,150,000
20/04/2021 8,700 0.00 ■■ 0.00 8,700 8,800 8,700 11,700 101,790,000
19/04/2021 8,700 0.00 ■■ 0.00 8,700 8,700 8,700 13,200 114,840,000
16/04/2021 8,700 -0.20 ▼ -2.30 8,900 9,000 8,700 31,900 277,530,000
15/04/2021 8,900 -0.10 ▼ -1.12 9,000 9,000 8,800 37,400 332,860,000
14/04/2021 9,000 0.20 ▲ 2.22 8,800 9,000 8,900 12,000 108,000,000
13/04/2021 8,800 -0.30 ▼ -3.41 9,100 9,100 8,800 18,200 160,160,000
12/04/2021 9,100 0.00 ■■ 0.00 9,100 9,200 9,000 39,900 363,090,000
09/04/2021 9,100 0.10 ▲ 1.10 9,000 9,100 8,900 24,700 224,770,000
08/04/2021 9,000 -0.30 ▼ -3.33 9,300 9,400 8,900 30,100 270,900,000
07/04/2021 9,300 0.40 ▲ 4.30 8,900 9,400 9,000 60,200 559,860,000
06/04/2021 8,900 0.20 ▲ 2.25 8,700 9,000 8,700 43,000 382,700,000
05/04/2021 8,700 0.20 ▲ 2.30 8,500 8,800 8,600 31,100 270,570,000
02/04/2021 8,500 0.00 ■■ 0.00 8,500 8,700 8,500 4,400 37,400,000
01/04/2021 8,500 0.10 ▲ 1.18 8,400 8,600 8,300 21,800 185,300,000
31/03/2021 8,400 -0.10 ▼ -1.19 8,500 8,600 8,400 14,400 120,960,000
30/03/2021 8,500 0.10 ▲ 1.18 8,400 8,700 8,300 12,800 108,800,000
29/03/2021 8,400 0.00 ■■ 0.00 8,400 8,500 8,300 3,100 26,040,000
26/03/2021 8,400 0.00 ■■ 0.00 8,400 8,400 8,100 16,000 134,400,000
25/03/2021 8,400 -0.10 ▼ -1.19 8,500 8,500 8,300 19,300 162,120,000
24/03/2021 8,500 -0.10 ▼ -1.18 8,600 8,700 8,200 16,900 143,650,000
23/03/2021 8,600 -0.10 ▼ -1.16 8,700 8,900 8,600 27,700 238,220,000
22/03/2021 8,700 -0.10 ▼ -1.15 8,800 8,800 8,700 14,200 123,540,000
19/03/2021 8,800 -0.10 ▼ -1.14 8,900 8,800 8,500 28,700 252,560,000
18/03/2021 8,900 0.10 ▲ 1.12 8,800 8,900 8,700 15,400 137,060,000
17/03/2021 8,800 -0.10 ▼ -1.14 8,900 8,800 8,700 13,600 119,680,000
16/03/2021 8,900 0.10 ▲ 1.12 8,800 8,900 8,800 20,100 178,890,000
15/03/2021 8,800 0.00 ■■ 0.00 8,800 8,900 8,700 49,800 438,240,000
12/03/2021 8,800 0.00 ■■ 0.00 8,800 8,900 8,700 19,400 170,720,000
11/03/2021 8,800 -0.20 ▼ -2.27 9,000 9,200 8,600 31,900 280,720,000
10/03/2021 9,000 -0.20 ▼ -2.22 9,200 9,900 8,800 36,400 327,600,000
09/03/2021 9,200 0.70 ▲ 7.61 8,500 9,300 8,500 78,100 718,520,000
08/03/2021 8,500 0.20 ▲ 2.35 8,300 8,600 8,400 78,500 667,250,000
05/03/2021 8,300 0.30 ▲ 3.61 8,000 8,300 7,900 28,000 232,400,000
04/03/2021 8,000 0.00 ■■ 0.00 8,000 8,000 7,900 33,300 266,400,000
03/03/2021 8,000 -0.10 ▼ -1.25 8,100 8,100 8,000 10,000 80,000,000
02/03/2021 8,100 -0.10 ▼ -1.23 8,200 8,200 8,100 19,600 158,760,000
01/03/2021 8,200 0.00 ■■ 0.00 8,200 8,200 8,000 5,000 41,000,000
26/02/2021 8,200 -0.10 ▼ -1.22 8,300 8,200 7,900 19,000 155,800,000
25/02/2021 8,300 0.30 ▲ 3.61 8,000 8,300 7,800 29,900 248,170,000
24/02/2021 8,000 0.10 ▲ 1.25 7,900 8,300 7,800 69,300 554,400,000
23/02/2021 7,900 0.10 ▲ 1.27 7,800 7,900 7,800 8,300 65,570,000
22/02/2021 7,800 0.20 ▲ 2.56 7,600 8,000 7,700 29,300 228,540,000
18/02/2021 7,600 0.00 ■■ 0.00 7,600 7,700 7,400 17,900 136,040,000
17/02/2021 7,600 0.20 ▲ 2.63 7,400 7,600 7,500 9,700 73,720,000
09/02/2021 7,400 0.10 ▲ 1.35 7,300 7,400 7,100 5,900 43,660,000
08/02/2021 7,300 -0.30 ▼ -4.11 7,500 7,600 7,300 19,800 144,540,000
05/02/2021 7,600 0.10 ▲ 1.32 7,500 7,600 7,200 12,700 96,520,000
05/01/2021 7,800 0.20 ▲ 2.56 7,600 7,800 7,800 1,600 12,480,000
04/01/2021 7,600 0.20 ▲ 2.63 7,400 7,800 7,200 28,000 212,800,000
31/12/2020 7,400 0.00 ■■ 0.00 7,400 7,400 7,100 19,100 141,340,000
30/12/2020 7,400 0.20 ▲ 2.70 7,200 7,500 7,200 28,100 207,940,000
29/12/2020 7,200 -0.10 ▼ -1.39 7,300 7,400 7,200 2,450 17,640,000
28/12/2020 7,300 0.20 ▲ 2.74 7,100 7,500 7,100 5,620 41,026,000
27/12/2020 7,100 0.00 ■■ 0.00 7,100 7,100 7,100 2,800 19,880,000
25/12/2020 7,100 0.00 ■■ 0.00 7,100 7,100 7,100 2,800 19,880,000
24/12/2020 7,100 -0.10 ▼ -1.41 7,200 7,100 6,900 6,020 42,742,000
23/12/2020 7,200 0.10 ▲ 1.39 7,100 7,300 7,000 6,050 43,560,000
22/12/2020 7,100 0.00 ■■ 0.00 7,100 7,200 6,800 2,580 18,318,000
21/12/2020 7,100 0.00 ■■ 0.00 7,100 7,200 6,900 4,000 28,400,000
20/12/2020 7,100 -0.10 ▼ -1.41 7,200 7,200 6,800 1,900 13,490,000
18/12/2020 7,100 -0.10 ▼ -1.41 7,200 7,200 6,800 1,900 13,490,000
17/12/2020 7,200 0.30 ▲ 4.17 6,900 7,300 6,500 8,190 58,968,000
16/12/2020 6,900 -0.10 ▼ -1.45 7,000 6,900 6,700 2,470 17,043,000
15/12/2020 7,000 -0.10 ▼ -1.43 7,100 7,000 6,900 1,020 7,140,000
14/12/2020 7,100 0.20 ▲ 2.82 6,900 7,100 6,800 680 4,828,000
13/12/2020 6,900 -0.20 ▼ -2.90 7,100 7,000 6,800 3,100 21,390,000
11/12/2020 6,900 -0.20 ▼ -2.90 7,100 7,000 6,800 3,100 21,390,000
10/12/2020 7,100 -0.40 ▼ -5.63 7,500 7,500 7,100 120 852,000
09/12/2020 7,500 -0.70 ▼ -9.33 8,200 7,600 7,400 470 3,525,000
08/12/2020 8,200 0.60 ▲ 7.32 7,600 8,300 6,900 54,540 447,228,000
07/12/2020 7,600 -0.80 ▼ -10.53 8,400 8,000 7,600 2,890 21,964,000
04/12/2020 7,300 -0.80 ▼ -10.96 8,100 7,700 7,300 34,100 248,930,000
03/12/2020 8,100 -0.90 ▼ -11.11 9,000 8,100 8,100 780 6,318,000
02/12/2020 9,000 -0.90 ▼ -10.00 9,900 9,000 9,000 30 270,000
01/12/2020 9,900 -9.90 ▼ -100.00 9,900 0 0 0 0
30/11/2020 9,900 0.80 ▲ 8.08 9,100 9,900 8,200 6,400 63,360,000
27/11/2020 9,100 0.00 ■■ 0.00 9,100 9,100 8,200 35,900 326,690,000
26/11/2020 9,100 0.80 ▲ 8.79 8,300 9,100 7,500 171,000 1,556,100,000
25/11/2020 8,300 -8.30 ▼ -100.00 8,300 0 0 0 0
24/11/2020 8,300 -8.30 ▼ -100.00 8,300 0 0 0 0
23/11/2020 8,300 0.30 ▲ 3.61 8,000 8,300 8,300 100 830,000
20/11/2020 8,000 0.00 ■■ 0.00 8,000 8,000 7,900 200 1,600,000
19/11/2020 8,000 -8.00 ▼ -100.00 8,000 0 0 0 0
18/11/2020 8,000 0.30 ▲ 3.75 7,700 8,000 7,600 40 320,000
17/11/2020 7,700 -7.70 ▼ -100.00 7,700 0 0 0 0
16/11/2020 7,700 -7.70 ▼ -100.00 7,700 0 0 0 0
13/11/2020 7,700 0.40 ▲ 5.19 7,300 7,700 7,700 10 77,000
12/11/2020 7,300 -0.80 ▼ -10.96 8,100 7,500 7,300 1,450 10,585,000
10/11/2020 8,100 0.00 ■■ 0.00 8,100 8,100 8,100 500 4,050,000
09/11/2020 8,100 -0.90 ▼ -11.11 9,000 9,300 8,100 9,500 76,950,000
06/11/2020 9,000 -9.00 ▼ -100.00 9,000 0 0 0 0
05/11/2020 9,000 0.20 ▲ 2.22 8,800 9,200 8,100 700 6,300,000
04/11/2020 8,800 0.50 ▲ 5.68 8,300 9,000 8,800 20 176,000
03/11/2020 8,300 -0.80 ▼ -9.64 9,100 9,400 8,300 160 1,328,000
02/11/2020 9,100 0.30 ▲ 3.30 8,800 9,100 9,000 50 455,000
30/10/2020 8,800 0.50 ▲ 5.68 8,300 9,000 8,300 9,900 87,120,000
29/10/2020 8,300 -8.30 ▼ -100.00 8,300 0 0 0 0
28/10/2020 8,300 0.30 ▲ 3.61 8,000 8,300 8,300 100 830,000
27/10/2020 8,000 0.20 ▲ 2.50 7,800 8,000 8,000 10 80,000
26/10/2020 7,800 -0.80 ▼ -10.26 8,600 8,000 7,800 1,800 14,040,000
23/10/2020 8,600 0.60 ▲ 6.98 8,000 8,600 8,000 110 946,000
22/10/2020 8,000 -8.00 ▼ -100.00 8,000 0 0 0 0
21/10/2020 8,000 -8.00 ▼ -100.00 8,000 0 0 0 0
20/10/2020 8,000 0.30 ▲ 3.75 7,700 8,000 7,700 250 2,000,000
19/10/2020 7,700 -0.80 ▼ -10.39 8,500 8,700 7,700 690 5,313,000
16/10/2020 8,500 0.40 ▲ 4.71 8,100 8,600 8,100 30 255,000
15/10/2020 8,100 0.00 ■■ 0.00 8,100 8,600 8,100 1,000 8,100,000
14/10/2020 8,100 -0.80 ▼ -9.88 8,900 8,500 8,100 11,100 89,910,000
13/10/2020 8,900 -8.90 ▼ -100.00 8,900 0 0 0 0
12/10/2020 8,900 -8.90 ▼ -100.00 8,900 0 0 0 0
09/10/2020 8,900 0.00 ■■ 0.00 8,900 8,900 8,500 2,100 18,690,000
07/10/2020 8,900 0.00 ■■ 0.00 8,900 8,900 8,900 20 178,000
06/10/2020 8,900 0.00 ■■ 0.00 8,900 8,900 8,500 1,400 12,460,000
05/10/2020 8,900 -0.50 ▼ -5.62 9,400 8,900 8,600 8,000 71,200,000
01/10/2020 10,300 -9.40 ▼ -91.26 9,400 0 0 0 0
30/09/2020 10,300 -0.20 ▼ -1.94 10,500 10,500 10,300 160 1,648,000
29/09/2020 10,500 -0.20 ▼ -1.90 10,700 10,700 10,500 390 4,095,000
28/09/2020 10,700 0.10 ▲ 0.93 10,600 10,700 9,600 12,500 133,750,000
25/09/2020 10,600 -0.40 ▼ -3.77 11,000 11,300 9,900 24,300 257,580,000
24/09/2020 11,000 -0.70 ▼ -6.36 11,700 11,500 11,000 180 1,980,000
23/09/2020 11,700 -0.30 ▼ -2.56 12,000 11,700 10,800 80 936,000
22/09/2020 12,000 -0.10 ▼ -0.83 12,100 12,000 10,900 760 9,120,000
21/09/2020 12,100 0.60 ▲ 4.96 11,500 12,300 10,400 9,700 117,370,000
18/09/2020 11,500 -0.20 ▼ -1.74 11,700 12,800 11,500 70 805,000
17/09/2020 11,700 -11.70 ▼ -100.00 11,700 0 0 0 0
16/09/2020 11,700 -11.70 ▼ -100.00 11,700 0 0 0 0
15/09/2020 11,700 -11.70 ▼ -100.00 11,700 0 0 0 0
14/09/2020 11,700 -11.70 ▼ -100.00 11,700 0 0 0 0
11/09/2020 11,700 -11.70 ▼ -100.00 11,700 0 0 0 0
10/09/2020 11,700 -11.70 ▼ -100.00 11,700 0 0 0 0
09/09/2020 11,700 -11.70 ▼ -100.00 11,700 0 0 0 0
08/09/2020 11,700 -11.70 ▼ -100.00 11,700 0 0 0 0
07/09/2020 11,700 -1.20 ▼ -10.26 12,900 11,700 11,700 290 3,393,000
04/09/2020 12,900 -12.90 ▼ -100.00 12,900 0 0 0 0
03/09/2020 12,900 -12.90 ▼ -100.00 12,900 0 0 0 0
01/09/2020 12,900 -12.90 ▼ -100.00 12,900 0 0 0 0
31/08/2020 12,900 -12.90 ▼ -100.00 12,900 0 0 0 0
28/08/2020 12,900 0.90 ▲ 6.98 12,000 12,900 10,800 15,400 198,660,000
27/08/2020 12,000 -12.00 ▼ -100.00 12,000 0 0 0 0
26/08/2020 12,000 0.50 ▲ 4.17 11,500 12,300 10,500 30 360,000
25/08/2020 11,500 -1.20 ▼ -10.43 12,700 11,500 11,500 10 115,000
24/08/2020 12,700 -12.70 ▼ -100.00 13,000 0 0 0 0
21/08/2020 12,700 -0.30 ▼ -2.36 13,000 14,000 11,700 1,300 16,510,000
20/08/2020 13,000 -13.00 ▼ -100.00 13,000 0 0 0 0
19/08/2020 13,000 0.70 ▲ 5.38 12,300 13,000 13,000 10 130,000
18/08/2020 12,300 -1.30 ▼ -10.57 13,600 14,000 12,300 20 246,000
17/08/2020 13,600 0.60 ▲ 4.41 13,000 14,000 11,700 1,800 24,480,000
14/08/2020 13,000 0.00 ■■ 0.00 13,000 13,500 11,700 250 3,250,000
13/08/2020 13,000 1.00 ▲ 7.69 12,000 13,000 10,800 500 6,500,000
12/08/2020 12,000 0.70 ▲ 5.83 11,300 12,000 11,900 50 600,000
11/08/2020 11,300 0.80 ▲ 7.08 10,500 11,300 11,300 100 1,130,000
10/08/2020 10,500 -0.70 ▼ -6.67 11,200 12,000 10,300 600 6,300,000
07/08/2020 11,200 0.80 ▲ 7.14 10,400 11,200 11,200 100 1,120,000
06/08/2020 10,400 -0.50 ▼ -4.81 10,900 11,600 9,900 80 832,000
05/08/2020 10,900 -0.10 ▼ -0.92 11,000 12,000 10,900 50 545,000
04/08/2020 11,000 -1.20 ▼ -10.91 12,200 11,000 11,000 10 110,000
03/08/2020 12,200 -1.30 ▼ -10.66 13,500 12,200 12,200 7,100 86,620,000
31/07/2020 13,500 0.80 ▲ 5.93 12,700 13,500 11,500 20 270,000
30/07/2020 12,700 0.80 ▲ 6.30 11,900 12,800 10,800 2,700 34,290,000
29/07/2020 11,900 -11.90 ▼ -100.00 11,900 0 0 0 0
28/07/2020 11,900 -1.30 ▼ -10.92 13,200 11,900 11,900 500 5,950,000
27/07/2020 13,200 -1.40 ▼ -10.61 14,600 13,200 13,200 100 1,320,000
24/07/2020 14,600 -1.60 ▼ -10.96 16,200 14,600 14,600 100 1,460,000
23/07/2020 16,200 -1.70 ▼ -10.49 17,900 16,200 16,200 100 1,620,000
22/07/2020 17,900 -17.90 ▼ -100.00 17,900 0 0 0 0
21/07/2020 17,900 -17.90 ▼ -100.00 17,900 0 0 0 0
20/07/2020 17,900 -17.90 ▼ -100.00 17,900 0 0 0 0
17/07/2020 17,900 -17.90 ▼ -100.00 17,900 0 0 0 0
16/07/2020 17,900 -17.90 ▼ -100.00 17,900 0 0 0 0
15/07/2020 17,900 -17.90 ▼ -100.00 17,900 0 0 0 0
14/07/2020 17,900 -17.90 ▼ -100.00 17,900 0 0 0 0
13/07/2020 17,900 -17.90 ▼ -100.00 17,900 0 0 0 0
10/07/2020 17,900 -17.90 ▼ -100.00 17,900 0 0 0 0
09/07/2020 17,900 -17.90 ▼ -100.00 17,900 0 0 0 0
08/07/2020 17,900 -17.90 ▼ -100.00 17,900 0 0 0 0
07/07/2020 17,900 -17.90 ▼ -100.00 17,900 0 0 0 0
06/07/2020 17,900 -17.90 ▼ -100.00 17,900 0 0 0 0
03/07/2020 17,900 -17.90 ▼ -100.00 17,900 0 0 0 0
02/07/2020 17,900 -17.90 ▼ -100.00 17,900 0 0 0 0
01/07/2020 17,900 -17.90 ▼ -100.00 16,600 0 0 0 0
30/06/2020 17,900 1.30 ▲ 7.26 16,600 17,900 17,900 10 179,000
26/06/2020 16,600 1.40 ▲ 8.43 15,200 16,600 16,600 100 1,660,000
25/06/2020 15,200 -15.20 ▼ -100.00 15,200 0 0 0 0
24/06/2020 15,200 -1.60 ▼ -10.53 16,800 15,200 15,200 500 7,600,000
23/06/2020 16,800 -16.80 ▼ -100.00 16,800 0 0 0 0
22/06/2020 16,800 -16.80 ▼ -100.00 16,800 0 0 0 0
19/06/2020 16,800 -16.80 ▼ -100.00 16,800 0 0 0 0
18/06/2020 16,800 -16.80 ▼ -100.00 16,800 0 0 0 0
16/06/2020 16,800 -16.80 ▼ -100.00 16,800 0 0 0 0
12/06/2020 16,800 -16.80 ▼ -100.00 16,800 0 0 0 0
11/06/2020 16,800 -16.80 ▼ -100.00 16,800 0 0 0 0
10/06/2020 16,800 -16.80 ▼ -100.00 16,800 0 0 0 0
09/06/2020 16,800 -16.80 ▼ -100.00 16,800 0 0 0 0
08/06/2020 16,800 -16.80 ▼ -100.00 16,800 0 0 0 0
04/06/2020 16,800 -16.80 ▼ -100.00 16,800 0 0 0 0
03/06/2020 16,800 -16.80 ▼ -100.00 16,800 0 0 0 0
29/05/2020 16,800 -16.80 ▼ -100.00 16,800 0 0 0 0
28/05/2020 16,800 -16.80 ▼ -100.00 16,800 0 0 0 0
26/05/2020 16,800 -16.80 ▼ -100.00 16,800 0 0 0 0
25/05/2020 16,800 -16.80 ▼ -100.00 16,800 0 0 0 0
20/05/2020 16,800 -16.80 ▼ -100.00 16,800 0 0 0 0
19/05/2020 16,800 -16.80 ▼ -100.00 16,800 0 0 0 0
18/05/2020 16,800 -16.80 ▼ -100.00 16,800 0 0 0 0
15/05/2020 16,800 -16.80 ▼ -100.00 16,800 0 0 0 0
14/05/2020 16,800 -16.80 ▼ -100.00 16,800 0 0 0 0
08/05/2020 16,800 -16.80 ▼ -100.00 16,800 0 0 0 0
07/05/2020 16,800 -16.80 ▼ -100.00 16,800 0 0 0 0
06/05/2020 16,800 -1.80 ▼ -10.71 18,600 16,800 16,800 10 168,000
05/05/2020 18,600 -18.60 ▼ -100.00 18,600 0 0 0 0
29/04/2020 18,600 -18.60 ▼ -100.00 18,600 0 0 0 0
28/04/2020 18,600 -18.60 ▼ -100.00 18,600 0 0 0 0
27/04/2020 18,600 -18.60 ▼ -100.00 18,600 0 0 0 0
24/04/2020 18,600 -18.60 ▼ -100.00 18,600 0 0 0 0
23/04/2020 18,600 1.50 ▲ 8.06 17,100 18,600 18,600 10 186,000
22/04/2020 17,100 -1.90 ▼ -11.11 19,000 17,100 17,100 10 171,000
21/04/2020 17,100 -1.90 ▼ -11.11 19,000 17,100 17,100 10 171,000
20/04/2020 19,000 -19.00 ▼ -100.00 19,000 0 0 0 0
17/04/2020 19,000 -19.00 ▼ -100.00 19,000 0 0 0 0
15/04/2020 19,000 -19.00 ▼ -100.00 19,000 0 0 0 0
14/04/2020 19,000 -19.00 ▼ -100.00 19,000 0 0 0 0
13/04/2020 19,000 -19.00 ▼ -100.00 19,000 0 0 0 0
10/04/2020 19,000 -19.00 ▼ -100.00 19,000 0 0 0 0
09/04/2020 19,000 -19.00 ▼ -100.00 19,000 0 0 0 0
08/04/2020 19,000 -2.10 ▼ -11.05 21,100 19,000 19,000 10 190,000
06/04/2020 21,100 -21.10 ▼ -100.00 21,100 0 0 0 0
03/04/2020 21,100 -21.10 ▼ -100.00 21,100 0 0 0 0
01/04/2020 21,100 -21.10 ▼ -100.00 21,100 0 0 0 0
31/03/2020 21,100 1.30 ▲ 6.16 19,800 21,100 17,900 20 422,000
30/03/2020 19,800 -19.80 ▼ -100.00 19,800 0 0 0 0
29/03/2020 19,800 -2.10 ▼ -10.61 21,900 19,800 19,800 10 198,000
27/03/2020 19,800 -2.10 ▼ -10.61 21,900 19,800 19,800 10 198,000
26/03/2020 21,900 -2.40 ▼ -10.96 24,300 21,900 21,900 10 219,000
25/03/2020 24,300 -2.70 ▼ -11.11 27,000 29,000 24,300 20 486,000
23/03/2020 27,000 -27.00 ▼ -100.00 27,000 0 0 0 0
20/03/2020 27,000 -27.00 ▼ -100.00 27,000 0 0 0 0
18/03/2020 27,000 -27.00 ▼ -100.00 27,000 0 0 0 0
17/03/2020 27,000 -27.00 ▼ -100.00 27,000 0 0 0 0
16/03/2020 27,000 -27.00 ▼ -100.00 27,000 0 0 0 0
13/03/2020 27,000 -27.00 ▼ -100.00 27,000 0 0 0 0
12/03/2020 27,000 -27.00 ▼ -100.00 27,000 0 0 0 0
11/03/2020 27,000 -27.00 ▼ -100.00 27,000 0 0 0 0
06/03/2020 27,000 -27.00 ▼ -100.00 27,000 0 0 0 0
05/03/2020 27,000 -27.00 ▼ -100.00 27,000 0 0 0 0
02/03/2020 27,000 -27.00 ▼ -100.00 27,000 0 0 0 0
27/02/2020 27,000 -27.00 ▼ -100.00 27,000 0 0 0 0
25/02/2020 27,000 -27.00 ▼ -100.00 27,000 0 0 0 0
24/02/2020 27,000 -27.00 ▼ -100.00 27,000 0 0 0 0
21/02/2020 27,000 -27.00 ▼ -100.00 27,000 0 0 0 0
20/02/2020 27,000 -27.00 ▼ -100.00 27,000 0 0 0 0
19/02/2020 27,000 -27.00 ▼ -100.00 27,000 0 0 0 0
17/02/2020 27,000 -27.00 ▼ -100.00 27,000 0 0 0 0
14/02/2020 27,000 -27.00 ▼ -100.00 27,000 0 0 0 0
13/02/2020 27,000 -27.00 ▼ -100.00 27,000 0 0 0 0
12/02/2020 27,000 -27.00 ▼ -100.00 27,000 0 0 0 0
11/02/2020 27,000 -27.00 ▼ -100.00 27,000 0 0 0 0
07/02/2020 27,000 -27.00 ▼ -100.00 27,000 0 0 0 0
06/02/2020 27,000 -27.00 ▼ -100.00 27,000 0 0 0 0
04/02/2020 27,000 -27.00 ▼ -100.00 27,000 0 0 0 0
03/02/2020 27,000 -27.00 ▼ -100.00 27,000 0 0 0 0
02/02/2020 27,000 0.50 ▲ 1.85 26,500 27,000 27,000 10 270,000
31/01/2020 27,000 0.50 ▲ 1.85 26,500 27,000 27,000 10 270,000
22/01/2020 26,500 -26.50 ▼ -100.00 26,500 0 0 0 0
21/01/2020 26,500 -26.50 ▼ -100.00 26,500 0 0 0 0
20/01/2020 26,500 -26.50 ▼ -100.00 26,500 0 0 0 0
17/01/2020 26,500 -26.50 ▼ -100.00 26,500 0 0 0 0
16/01/2020 26,500 -26.50 ▼ -100.00 26,500 0 0 0 0
15/01/2020 26,500 -26.50 ▼ -100.00 26,500 0 0 0 0
13/01/2020 26,500 -26.50 ▼ -100.00 26,500 0 0 0 0
09/01/2020 26,500 -26.50 ▼ -100.00 26,500 0 0 0 0
08/01/2020 26,500 -26.50 ▼ -100.00 26,500 0 0 0 0
06/01/2020 26,500 -26.50 ▼ -100.00 26,500 0 0 0 0
31/12/2019 26,500 -26.50 ▼ -100.00 26,500 0 0 0 0
30/12/2019 26,500 1.00 ▲ 3.77 25,500 26,500 26,000 20 530,000
27/12/2019 25,500 -25.50 ▼ -100.00 25,500 0 0 0 0
26/12/2019 25,500 -25.50 ▼ -100.00 25,500 0 0 0 0
25/12/2019 25,500 1.10 ▲ 4.31 24,400 25,500 22,000 30 765,000
24/12/2019 24,400 1.40 ▲ 5.74 23,000 24,400 23,500 30 732,000
23/12/2019 23,000 1.00 ▲ 4.35 22,000 23,000 21,400 20 460,000
20/12/2019 22,000 -22.00 ▼ -100.00 22,000 0 0 0 0
19/12/2019 22,000 -22.00 ▼ -100.00 22,000 0 0 0 0
18/12/2019 22,000 -22.00 ▼ -100.00 22,000 0 0 0 0
16/12/2019 22,000 1.00 ▲ 4.55 21,000 22,000 18,900 400 8,800,000
13/12/2019 21,000 -21.00 ▼ -100.00 21,000 0 0 0 0
12/12/2019 21,000 -21.00 ▼ -100.00 21,000 0 0 0 0
11/12/2019 21,000 -21.00 ▼ -100.00 21,000 0 0 0 0
10/12/2019 21,000 -21.00 ▼ -100.00 21,000 0 0 0 0
09/12/2019 21,000 -21.00 ▼ -100.00 21,000 0 0 0 0
06/12/2019 21,000 -21.00 ▼ -100.00 21,000 0 0 0 0
04/12/2019 21,000 -21.00 ▼ -100.00 21,000 0 0 0 0
03/12/2019 21,000 -21.00 ▼ -100.00 21,000 0 0 0 0
02/12/2019 21,000 -21.00 ▼ -100.00 21,000 0 0 0 0
29/11/2019 21,000 -21.00 ▼ -100.00 19,900 0 0 0 0
28/11/2019 21,000 1.10 ▲ 5.24 19,900 21,000 18,000 400 8,400,000
27/11/2019 19,900 -0.50 ▼ -2.51 20,400 19,900 19,900 100 1,990,000
26/11/2019 20,400 -20.40 ▼ -100.00 20,400 0 0 0 0
25/11/2019 20,400 1.40 ▲ 6.86 19,000 20,400 20,400 10 204,000
22/11/2019 19,000 1.50 ▲ 7.89 17,500 19,000 19,000 100 1,900,000
21/11/2019 17,500 -1.90 ▼ -10.86 19,400 20,600 17,500 200 3,500,000
20/11/2019 19,400 -19.40 ▼ -100.00 19,400 0 0 0 0
19/11/2019 19,400 -19.40 ▼ -100.00 19,400 0 0 0 0
18/11/2019 19,400 -19.40 ▼ -100.00 19,400 0 0 0 0
15/11/2019 19,400 -19.40 ▼ -100.00 19,400 0 0 0 0
14/11/2019 19,400 0.60 ▲ 3.09 18,800 19,400 19,400 100 1,940,000
13/11/2019 18,800 -18.80 ▼ -100.00 18,800 0 0 0 0
12/11/2019 18,800 1.20 ▲ 6.38 17,600 18,800 15,900 200 3,760,000
11/11/2019 17,600 -17.60 ▼ -100.00 17,600 0 0 0 0
08/11/2019 17,600 -1.90 ▼ -10.80 19,500 17,600 17,600 110 1,936,000
07/11/2019 19,500 -19.50 ▼ -100.00 19,500 0 0 0 0
06/11/2019 19,500 -19.50 ▼ -100.00 19,500 0 0 0 0
05/11/2019 19,500 -19.50 ▼ -100.00 19,500 0 0 0 0
04/11/2019 19,500 -19.50 ▼ -100.00 19,500 0 0 0 0
01/11/2019 19,500 -2.10 ▼ -10.77 21,600 19,500 19,500 30 585,000
31/10/2019 21,600 -2.40 ▼ -11.11 24,000 21,600 21,600 100 2,160,000
30/10/2019 24,000 -24.00 ▼ -100.00 24,000 0 0 0 0
29/10/2019 24,000 -24.00 ▼ -100.00 24,000 0 0 0 0
28/10/2019 24,000 -24.00 ▼ -100.00 24,000 0 0 0 0
25/10/2019 24,000 -24.00 ▼ -100.00 24,000 0 0 0 0
24/10/2019 24,000 -24.00 ▼ -100.00 24,000 0 0 0 0
23/10/2019 24,000 -24.00 ▼ -100.00 24,000 0 0 0 0
22/10/2019 24,000 -24.00 ▼ -100.00 24,000 0 0 0 0
21/10/2019 24,000 2.00 ▲ 8.33 22,000 24,000 22,500 20 480,000
18/10/2019 22,000 -22.00 ▼ -100.00 22,000 0 0 0 0
17/10/2019 22,000 -22.00 ▼ -100.00 22,000 0 0 0 0
16/10/2019 22,000 -22.00 ▼ -100.00 22,000 0 0 0 0
15/10/2019 22,000 -22.00 ▼ -100.00 22,000 0 0 0 0
14/10/2019 22,000 1.00 ▲ 4.55 21,000 22,000 18,900 30 660,000
11/10/2019 21,000 -21.00 ▼ -100.00 21,000 0 0 0 0
10/10/2019 21,000 0.60 ▲ 2.86 20,400 21,000 21,000 10 210,000
09/10/2019 20,400 -20.40 ▼ -100.00 20,400 0 0 0 0
08/10/2019 20,400 -20.40 ▼ -100.00 20,400 0 0 0 0
07/10/2019 20,400 0.50 ▲ 2.45 19,900 20,400 20,400 100 2,040,000
04/10/2019 19,900 1.00 ▲ 5.03 18,900 19,900 19,900 100 1,990,000
03/10/2019 18,900 -18.90 ▼ -100.00 18,900 0 0 0 0
02/10/2019 18,900 -18.90 ▼ -100.00 18,900 0 0 0 0
30/09/2019 18,900 -18.90 ▼ -100.00 18,900 0 0 0 0
27/09/2019 18,900 -1.00 ▼ -5.29 19,900 21,500 18,000 800 15,120,000
26/09/2019 19,900 0.40 ▲ 2.01 19,500 19,900 19,900 100 1,990,000
25/09/2019 19,500 0.50 ▲ 2.56 19,000 19,500 19,000 30 585,000
24/09/2019 19,000 0.40 ▲ 2.11 18,600 19,400 16,800 40 760,000
23/09/2019 18,600 1.50 ▲ 8.06 17,100 18,600 15,400 50 930,000
20/09/2019 17,100 -17.10 ▼ -100.00 17,100 0 0 0 0
19/09/2019 17,100 -17.10 ▼ -100.00 17,100 0 0 0 0
18/09/2019 18,000 -18.00 ▼ -100.00 18,000 0 0 0 0
17/09/2019 18,000 -18.00 ▼ -100.00 18,000 0 0 0 0
16/09/2019 18,000 -18.00 ▼ -100.00 18,000 0 0 0 0
13/09/2019 18,000 0.50 ▲ 2.78 17,500 18,000 18,000 10 180,000
12/09/2019 17,500 0.70 ▲ 4.00 16,800 17,500 17,500 100 1,750,000
11/09/2019 16,800 0.10 ▲ 0.60 16,700 18,200 15,100 140 2,352,000
10/09/2019 16,700 -16.70 ▼ -100.00 16,700 0 0 0 0
09/09/2019 16,700 -16.70 ▼ -100.00 16,700 0 0 0 0
06/09/2019 16,700 -16.70 ▼ -100.00 16,700 0 0 0 0
05/09/2019 16,700 -16.70 ▼ -100.00 16,700 0 0 0 0
30/08/2019 16,700 1.30 ▲ 7.78 15,400 16,700 15,200 130 2,171,000
29/08/2019 15,400 0.90 ▲ 5.84 14,500 15,400 15,400 320 4,928,000
15/08/2019 14,500 0.80 ▲ 5.52 13,700 14,500 14,500 10 145,000
13/08/2019 13,700 0.20 ▲ 1.46 13,500 14,700 12,200 120 1,644,000
12/08/2019 13,500 -1.50 ▼ -11.11 15,000 13,500 13,500 10 135,000
05/08/2019 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 20 300,000
02/08/2019 15,000 -0.30 ▼ -2.00 15,300 15,000 13,800 120 1,800,000
01/08/2019 15,300 -1.70 ▼ -11.11 17,000 15,300 15,300 10 153,000
31/07/2019 17,000 1.10 ▲ 6.47 15,900 17,000 16,000 80 1,360,000
29/07/2019 15,900 -0.60 ▼ -3.77 16,500 15,900 14,900 30 477,000
26/07/2019 16,500 0.50 ▲ 3.03 16,000 16,500 16,500 10 165,000
25/07/2019 16,000 0.40 ▲ 2.50 15,600 16,000 16,000 10 160,000
24/07/2019 15,600 1.10 ▲ 7.05 14,500 15,600 13,100 60 936,000
23/07/2019 14,500 0.70 ▲ 4.83 13,800 14,500 14,500 10 145,000
19/07/2019 13,800 -0.40 ▼ -2.90 14,200 13,800 12,800 20 276,000
11/07/2019 14,200 0.40 ▲ 2.82 13,800 14,200 14,200 10 142,000
09/07/2019 13,800 0.80 ▲ 5.80 13,000 13,800 13,800 10 138,000
08/07/2019 13,000 -0.50 ▼ -3.85 13,500 14,800 13,000 20 260,000
05/07/2019 13,500 -0.30 ▼ -2.22 13,800 13,500 13,400 30 405,000
03/07/2019 13,800 0.70 ▲ 5.07 13,100 13,800 13,800 10 138,000
02/07/2019 13,100 -0.90 ▼ -6.87 14,000 13,100 12,600 20 262,000
28/06/2019 14,000 1.10 ▲ 7.86 12,900 14,000 14,000 10 140,000
27/06/2019 12,900 -1.40 ▼ -10.85 14,300 15,200 12,900 110 1,419,000
17/06/2019 14,300 0.00 ■■ 0.00 14,300 15,000 13,000 140 2,002,000
16/06/2019 14,300 0.00 ■■ 0.00 14,300 15,000 13,000 140 2,002,000
14/06/2019 14,300 0.00 ■■ 0.00 14,300 15,000 13,000 140 2,002,000
10/06/2019 14,500 0.50 ▲ 3.45 14,000 14,500 14,500 10 145,000
09/06/2019 14,500 0.50 ▲ 3.45 14,000 14,500 14,500 10 145,000
07/06/2019 14,500 0.50 ▲ 3.45 14,000 14,500 14,500 10 145,000
06/06/2019 14,000 -0.30 ▼ -2.14 14,300 14,000 12,900 30 420,000
05/06/2019 14,300 -0.10 ▼ -0.70 14,400 14,300 13,000 80 1,144,000
04/06/2019 14,400 0.30 ▲ 2.08 14,100 14,400 14,400 10 144,000
03/06/2019 14,400 0.30 ▲ 2.08 14,100 14,400 14,400 10 144,000
31/05/2019 14,100 0.40 ▲ 2.84 13,700 14,100 14,100 40 564,000
30/05/2019 14,100 0.40 ▲ 2.84 13,700 14,100 14,100 40 564,000
29/05/2019 13,700 -0.20 ▼ -1.46 13,900 13,700 12,600 20 274,000
28/05/2019 13,900 0.90 ▲ 6.47 13,000 13,900 13,900 10 139,000
27/05/2019 13,900 0.90 ▲ 6.47 13,000 13,900 13,900 10 139,000
26/05/2019 13,000 0.40 ▲ 3.08 12,600 13,400 12,600 30 390,000
24/05/2019 13,000 0.40 ▲ 3.08 12,600 13,400 12,600 30 390,000
23/05/2019 12,600 -1.30 ▼ -10.32 13,900 13,500 12,600 50 630,000
14/05/2019 13,900 0.20 ▲ 1.44 13,700 13,900 13,900 10 139,000
13/05/2019 13,900 0.20 ▲ 1.44 13,700 13,900 13,900 10 139,000
12/05/2019 13,700 1.20 ▲ 8.76 12,500 13,700 13,700 10 137,000
10/05/2019 13,700 1.20 ▲ 8.76 12,500 13,700 13,700 10 137,000
09/05/2019 12,500 -1.20 ▼ -9.60 13,700 14,200 12,500 40 500,000
08/05/2019 13,700 -0.20 ▼ -1.46 13,900 13,700 13,700 20 274,000
07/05/2019 13,900 -0.30 ▼ -2.16 14,200 13,900 12,800 30 417,000
03/05/2019 14,200 -1.00 ▼ -7.04 15,200 14,200 13,700 30 426,000
02/05/2019 14,200 -1.00 ▼ -7.04 15,200 14,200 13,700 30 426,000
01/05/2019 15,200 1.30 ▲ 8.55 13,900 15,200 13,700 190 2,888,000
30/04/2019 15,200 1.30 ▲ 8.55 13,900 15,200 13,700 190 2,888,000
29/04/2019 15,200 1.30 ▲ 8.55 13,900 15,200 13,700 190 2,888,000
28/04/2019 15,200 1.30 ▲ 8.55 13,900 15,200 13,700 190 2,888,000
26/04/2019 15,200 1.30 ▲ 8.55 13,900 15,200 13,700 190 2,888,000
25/04/2019 13,900 -0.10 ▼ -0.72 14,000 15,000 13,400 210 2,919,000
22/04/2019 14,000 0.50 ▲ 3.57 13,500 14,000 14,000 10 140,000
21/04/2019 14,000 0.50 ▲ 3.57 13,500 14,000 14,000 10 140,000
19/04/2019 14,000 0.50 ▲ 3.57 13,500 14,000 14,000 10 140,000
18/04/2019 13,500 -0.20 ▼ -1.48 13,700 13,700 12,500 70 945,000
17/04/2019 13,700 0.30 ▲ 2.19 13,400 13,900 12,200 40 548,000
16/04/2019 13,400 0.90 ▲ 6.72 12,500 13,400 13,000 20 268,000
15/04/2019 12,500 0.90 ▲ 7.20 11,600 12,700 11,200 80 1,000,000
14/04/2019 12,500 0.90 ▲ 7.20 11,600 12,700 11,200 80 1,000,000
12/04/2019 12,500 0.90 ▲ 7.20 11,600 12,700 11,200 80 1,000,000
11/04/2019 11,600 0.00 ■■ 0.00 11,600 11,600 11,600 10 116,000
10/04/2019 11,600 0.90 ▲ 7.76 10,700 11,600 11,600 10 116,000
09/04/2019 10,700 -0.70 ▼ -6.54 11,400 12,200 10,700 20 214,000
08/04/2019 11,400 -0.90 ▼ -7.89 12,300 12,700 11,400 20 228,000
07/04/2019 12,300 0.60 ▲ 4.88 11,700 12,300 12,300 10 123,000
05/04/2019 12,300 0.60 ▲ 4.88 11,700 12,300 12,300 10 123,000
04/04/2019 11,700 -1.10 ▼ -9.40 12,800 12,800 11,700 30 351,000
03/04/2019 12,800 -0.20 ▼ -1.56 13,000 12,900 12,800 60 768,000
02/04/2019 12,800 -0.20 ▼ -1.56 13,000 12,900 12,800 60 768,000
01/04/2019 13,000 -0.90 ▼ -6.92 13,900 13,000 12,600 80 1,040,000
29/03/2019 13,900 0.00 ■■ 0.00 13,900 15,000 13,900 30 417,000
27/03/2019 13,900 -0.30 ▼ -2.16 14,200 13,900 12,900 90 1,251,000
26/03/2019 14,200 0.70 ▲ 4.93 13,500 14,800 12,200 180 2,556,000
25/03/2019 13,500 0.90 ▲ 6.67 12,600 13,500 13,500 10 135,000
22/03/2019 12,600 0.30 ▲ 2.38 12,300 13,400 12,600 20 252,000
21/03/2019 12,300 -1.10 ▼ -8.94 13,400 14,500 12,300 30 369,000
20/03/2019 13,400 0.00 ■■ 0.00 13,400 14,000 13,400 20 268,000
19/03/2019 13,400 0.80 ▲ 5.97 12,600 13,500 11,600 100 1,340,000
18/03/2019 12,600 -1.30 ▼ -10.32 13,900 14,800 12,600 50 630,000
15/03/2019 13,900 0.00 ■■ 0.00 13,900 14,500 13,900 30 417,000
14/03/2019 13,900 -0.10 ▼ -0.72 14,000 14,500 12,600 60 834,000
13/03/2019 14,000 -1.50 ▼ -10.71 15,500 16,000 14,000 50 700,000
12/03/2019 15,500 0.50 ▲ 3.23 15,000 15,500 15,500 10 155,000
11/03/2019 15,000 -0.40 ▼ -2.67 15,400 15,000 13,900 70 1,050,000
06/03/2019 17,100 -1.80 ▼ -10.53 18,900 20,000 17,100 30 513,000
05/03/2019 18,900 0.00 ■■ 0.00 18,900 19,300 17,100 40 756,000
01/03/2019 18,900 -2.10 ▼ -11.11 21,000 21,500 18,900 20 378,000
28/02/2019 21,000 1.00 ▲ 4.76 20,000 21,000 20,500 20 420,000
25/02/2019 20,000 1.00 ▲ 5.00 19,000 20,000 20,000 10 200,000
21/02/2019 19,000 1.00 ▲ 5.26 18,000 19,000 19,000 10 190,000
18/02/2019 18,000 -1.90 ▼ -10.56 19,900 20,500 18,000 30 540,000
14/02/2019 19,900 0.40 ▲ 2.01 19,500 19,900 19,900 10 199,000
12/02/2019 19,500 1.50 ▲ 7.69 18,000 19,500 19,500 10 195,000
01/02/2019 18,000 1.30 ▲ 7.22 16,700 18,000 18,000 10 180,000
31/01/2019 16,700 -0.80 ▼ -4.79 17,500 16,700 16,700 10 167,000
29/01/2019 17,500 -1.90 ▼ -10.86 19,400 17,500 17,500 10 175,000
28/01/2019 19,400 -2.10 ▼ -10.82 21,500 19,400 19,400 10 194,000
02/01/2019 21,500 -21.50 ▼ -100.00 21,500 0 0 0 0
28/12/2018 21,500 -21.50 ▼ -100.00 21,500 0 0 0 0
27/12/2018 21,500 -21.50 ▼ -100.00 21,500 0 0 0 0
26/12/2018 21,500 0.50 ▲ 2.33 21,000 21,500 21,500 100 2,150,000
25/12/2018 21,000 -21.00 ▼ -100.00 21,000 0 0 0 0
24/12/2018 21,000 -21.00 ▼ -100.00 21,000 0 0 0 0
21/12/2018 21,000 -21.00 ▼ -100.00 21,000 0 0 0 0
20/12/2018 21,000 -21.00 ▼ -100.00 21,000 0 0 0 0
19/12/2018 21,000 -21.00 ▼ -100.00 21,000 0 0 0 0
18/12/2018 21,000 -21.00 ▼ -100.00 21,000 0 0 0 0
17/12/2018 21,000 -21.00 ▼ -100.00 21,000 0 0 0 0
14/12/2018 21,000 -21.00 ▼ -100.00 21,000 0 0 0 0
13/12/2018 21,000 -21.00 ▼ -100.00 21,000 0 0 0 0
12/12/2018 21,000 -21.00 ▼ -100.00 21,000 0 0 0 0
11/12/2018 21,000 -21.00 ▼ -100.00 21,000 0 0 0 0
10/12/2018 21,000 -21.00 ▼ -100.00 21,000 0 0 0 0
07/12/2018 21,000 -21.00 ▼ -100.00 21,000 0 0 0 0
06/12/2018 21,000 -21.00 ▼ -100.00 21,000 0 0 0 0
05/12/2018 21,000 -21.00 ▼ -100.00 21,000 0 0 0 0
04/12/2018 21,000 1.00 ▲ 4.76 20,000 21,000 21,000 100 2,100,000
03/12/2018 20,000 -20.00 ▼ -100.00 20,000 0 0 0 0
29/11/2018 20,000 1.10 ▲ 5.50 18,900 20,000 17,100 400 8,000,000
28/11/2018 18,900 -2.10 ▼ -11.11 21,000 18,900 18,900 200 3,780,000
27/11/2018 21,000 -21.00 ▼ -100.00 21,000 0 0 0 0
26/11/2018 21,000 1.70 ▲ 8.10 19,300 21,000 21,000 100 2,100,000
23/11/2018 19,300 1.30 ▲ 6.74 18,000 19,300 16,200 200 3,860,000
22/11/2018 18,000 -18.00 ▼ -100.00 18,000 0 0 0 0
21/11/2018 18,000 -18.00 ▼ -100.00 18,000 0 0 0 0
20/11/2018 18,000 0.90 ▲ 5.00 17,100 18,000 18,000 100 1,800,000
19/11/2018 17,100 -17.10 ▼ -100.00 17,100 0 0 0 0
16/11/2018 17,100 -17.10 ▼ -100.00 17,100 0 0 0 0
15/11/2018 17,100 -17.10 ▼ -100.00 17,100 0 0 0 0
14/11/2018 17,100 -17.10 ▼ -100.00 17,100 0 0 0 0
13/11/2018 17,100 -17.10 ▼ -100.00 17,100 0 0 0 0
12/11/2018 17,100 -17.10 ▼ -100.00 17,100 0 0 0 0
09/11/2018 17,100 -1.80 ▼ -10.53 18,900 17,100 17,100 500 8,550,000
08/11/2018 18,900 -18.90 ▼ -100.00 18,900 0 0 0 0
07/11/2018 18,900 -18.90 ▼ -100.00 18,900 0 0 0 0
06/11/2018 18,900 -18.90 ▼ -100.00 18,900 0 0 0 0
05/11/2018 18,900 -18.90 ▼ -100.00 18,900 0 0 0 0
02/11/2018 18,900 -18.90 ▼ -100.00 18,900 0 0 0 0
01/11/2018 18,900 -18.90 ▼ -100.00 18,900 0 0 0 0
31/10/2018 18,900 -18.90 ▼ -100.00 18,900 0 0 0 0
30/10/2018 18,900 -18.90 ▼ -100.00 18,900 0 0 0 0
29/10/2018 18,900 0.40 ▲ 2.12 18,500 18,900 18,900 100 1,890,000
26/10/2018 18,500 -18.50 ▼ -100.00 18,500 0 0 0 0
25/10/2018 18,500 1.00 ▲ 5.41 17,500 18,500 17,600 200 3,700,000
24/10/2018 17,500 -17.50 ▼ -100.00 17,500 0 0 0 0
23/10/2018 17,500 0.10 ▲ 0.57 17,400 19,000 15,700 1,000 17,500,000
22/10/2018 17,400 -17.40 ▼ -100.00 17,400 0 0 0 0
19/10/2018 17,400 -17.40 ▼ -100.00 17,400 0 0 0 0
18/10/2018 17,400 0.40 ▲ 2.30 17,000 18,000 15,300 500 8,700,000
17/10/2018 17,000 0.50 ▲ 2.94 16,500 17,000 17,000 100 1,700,000
16/10/2018 16,500 0.60 ▲ 3.64 15,900 16,500 16,500 100 1,650,000
15/10/2018 15,900 1.00 ▲ 6.29 14,900 15,900 15,900 100 1,590,000
12/10/2018 14,900 -14.90 ▼ -100.00 14,900 0 0 0 0
11/10/2018 14,900 -0.10 ▼ -0.67 15,000 16,000 14,900 200 2,980,000
10/10/2018 15,000 -15.00 ▼ -100.00 15,000 0 0 0 0
09/10/2018 15,000 1.20 ▲ 8.00 13,800 15,000 13,800 400 6,000,000
08/10/2018 13,800 -13.80 ▼ -100.00 13,800 0 0 0 0
05/10/2018 13,800 -13.80 ▼ -100.00 13,800 0 0 0 0
04/10/2018 13,800 -13.80 ▼ -100.00 13,800 0 0 0 0
03/10/2018 13,800 -13.80 ▼ -100.00 13,800 0 0 0 0
02/10/2018 13,800 -13.80 ▼ -100.00 13,800 0 0 0 0
01/10/2018 13,800 0.70 ▲ 5.07 13,100 13,800 13,800 100 1,380,000
28/09/2018 13,100 1.00 ▲ 7.63 12,100 13,100 13,100 2,500 32,750,000
27/09/2018 12,100 1.10 ▲ 9.09 11,000 12,100 12,100 100 1,210,000
26/09/2018 11,000 -11.00 ▼ -100.00 11,000 0 0 0 0
25/09/2018 11,000 0.10 ▲ 0.91 10,900 11,000 11,000 300 3,300,000
24/09/2018 10,900 -10.90 ▼ -100.00 10,900 0 0 0 0
21/09/2018 10,900 -10.90 ▼ -100.00 10,900 0 0 0 0
20/09/2018 10,900 -10.90 ▼ -100.00 10,900 0 0 0 0
19/09/2018 10,900 -10.90 ▼ -100.00 10,900 0 0 0 0
18/09/2018 10,900 -10.90 ▼ -100.00 10,900 0 0 0 0
17/09/2018 10,900 -10.90 ▼ -100.00 10,900 0 0 0 0
14/09/2018 10,900 -10.90 ▼ -100.00 10,900 0 0 0 0
13/09/2018 10,900 -1.20 ▼ -11.01 12,100 10,900 10,900 100 1,090,000
12/09/2018 12,100 -12.10 ▼ -100.00 12,100 0 0 0 0
11/09/2018 12,100 0.60 ▲ 4.96 11,500 12,100 12,100 100 1,210,000
10/09/2018 11,500 -11.50 ▼ -100.00 11,500 0 0 0 0
07/09/2018 11,500 0.70 ▲ 6.09 10,800 11,500 11,500 100 1,150,000
06/09/2018 10,800 -1.10 ▼ -10.19 11,900 10,800 10,800 200 2,160,000
05/09/2018 11,900 -0.40 ▼ -3.36 12,300 11,900 11,900 100 1,190,000
04/09/2018 12,300 -12.30 ▼ -100.00 12,300 0 0 0 0
31/08/2018 12,300 0.40 ▲ 3.25 11,900 12,300 11,900 2,000 24,600,000
30/08/2018 11,900 0.90 ▲ 7.56 11,000 12,100 11,000 1,700 20,230,000
29/08/2018 11,000 0.00 ■■ 0.00 11,000 12,000 11,000 200 2,200,000
28/08/2018 11,000 -11.00 ▼ -100.00 11,200 0 0 0 0
27/08/2018 11,000 -0.20 ▼ -1.82 11,200 11,000 11,000 1,000 11,000,000
24/08/2018 11,200 0.90 ▲ 8.04 10,300 11,200 9,400 1,100 12,320,000
23/08/2018 10,300 -1.10 ▼ -10.68 11,400 11,000 10,300 500 5,150,000
22/08/2018 11,400 -1.20 ▼ -10.53 12,600 13,600 11,400 600 6,840,000
21/08/2018 12,600 -12.60 ▼ -100.00 12,600 0 0 0 0
20/08/2018 12,600 0.70 ▲ 5.56 11,900 12,600 12,600 100 1,260,000
17/08/2018 11,900 -11.90 ▼ -100.00 11,900 0 0 0 0
16/08/2018 12,300 -12.30 ▼ -100.00 12,300 0 0 0 0
15/08/2018 12,300 0.50 ▲ 4.07 11,800 12,300 12,300 100 1,230,000
14/08/2018 11,800 -0.20 ▼ -1.69 12,000 11,800 11,800 100 1,180,000
13/08/2018 12,000 0.60 ▲ 5.00 11,400 12,000 12,000 100 1,200,000
10/08/2018 11,400 0.90 ▲ 7.89 10,500 11,400 11,400 100 1,140,000
09/08/2018 10,500 0.50 ▲ 4.76 10,000 10,500 10,500 100 1,050,000
08/08/2018 10,000 0.40 ▲ 4.00 9,600 10,000 9,500 200 2,000,000
07/08/2018 9,600 0.00 ■■ 0.00 9,600 9,600 9,600 100 960,000
06/08/2018 9,600 -9.60 ▼ -100.00 9,600 0 0 0 0
03/08/2018 9,600 -9.60 ▼ -100.00 9,600 0 0 0 0
02/08/2018 9,600 -9.60 ▼ -100.00 9,600 0 0 0 0
01/08/2018 9,600 -0.60 ▼ -6.25 10,200 9,600 9,600 100 960,000
31/07/2018 10,200 0.50 ▲ 4.90 9,700 10,200 10,200 1,500 15,300,000
30/07/2018 9,700 0.10 ▲ 1.03 9,600 10,200 9,700 900 8,730,000
27/07/2018 9,600 -0.80 ▼ -8.33 10,400 10,900 9,600 800 7,680,000
26/07/2018 10,400 0.60 ▲ 5.77 9,800 10,400 10,400 100 1,040,000
25/07/2018 9,800 0.20 ▲ 2.04 9,600 9,900 9,300 5,200 50,960,000
24/07/2018 9,600 0.00 ■■ 0.00 9,600 10,300 9,600 500 4,800,000
23/07/2018 9,600 -0.30 ▼ -3.13 9,900 9,700 9,600 700 6,720,000
20/07/2018 9,900 -0.40 ▼ -4.04 10,300 9,900 9,400 5,100 50,490,000
19/07/2018 10,300 0.00 ■■ 0.00 10,300 10,300 10,300 300 3,090,000
18/07/2018 10,300 -0.50 ▼ -4.85 10,800 10,500 10,300 200 2,060,000
17/07/2018 10,800 -10.80 ▼ -100.00 10,800 0 0 0 0
16/07/2018 10,800 0.30 ▲ 2.78 10,500 10,800 10,800 100 1,080,000
13/07/2018 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 800 8,400,000
12/07/2018 10,500 -10.50 ▼ -100.00 10,500 0 0 0 0
11/07/2018 10,500 0.50 ▲ 4.76 10,000 10,500 9,300 300 3,150,000
10/07/2018 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 700 7,000,000
09/07/2018 10,000 -0.20 ▼ -2.00 10,200 10,000 10,000 500 5,000,000
06/07/2018 10,200 -0.60 ▼ -5.88 10,800 11,300 10,200 500 5,100,000
05/07/2018 10,800 0.60 ▲ 5.56 10,200 10,800 9,900 400 4,320,000
04/07/2018 10,200 -0.60 ▼ -5.88 10,800 11,300 10,000 700 7,140,000
03/07/2018 10,800 0.50 ▲ 4.63 10,300 10,900 10,800 700 7,560,000
29/06/2018 11,400 -1.20 ▼ -10.53 12,600 11,400 11,400 100 1,140,000
28/06/2018 12,600 0.50 ▲ 3.97 12,100 12,700 11,000 1,900 23,940,000
27/06/2018 12,100 0.80 ▲ 6.61 11,300 12,400 10,400 2,000 24,200,000
26/06/2018 11,300 0.00 ■■ 0.00 11,300 11,900 10,300 1,700 19,210,000
25/06/2018 11,300 -11.30 ▼ -100.00 11,300 0 0 0 0
22/06/2018 11,300 0.60 ▲ 5.31 10,700 11,300 9,800 1,500 16,950,000
21/06/2018 10,700 0.30 ▲ 2.80 10,400 10,700 10,700 100 1,070,000
20/06/2018 10,400 -0.20 ▼ -1.92 10,600 11,500 10,400 200 2,080,000
19/06/2018 10,600 0.10 ▲ 0.94 10,500 11,400 9,800 700 7,420,000
18/06/2018 10,500 -0.90 ▼ -8.57 11,400 10,500 10,400 1,000 10,500,000
15/06/2018 11,400 1.00 ▲ 8.77 10,400 11,400 11,400 800 9,120,000
14/06/2018 10,400 -0.40 ▼ -3.85 10,800 10,500 9,800 2,400 24,960,000
13/06/2018 10,800 -0.90 ▼ -8.33 11,700 10,800 10,800 100 1,080,000
12/06/2018 11,700 -11.70 ▼ -100.00 11,700 0 0 0 0
11/06/2018 11,700 -11.70 ▼ -100.00 11,700 0 0 0 0
08/06/2018 11,700 0.90 ▲ 7.69 10,800 11,700 9,800 6,200 72,540,000
07/06/2018 10,800 -0.70 ▼ -6.48 11,500 12,600 10,400 1,100 11,880,000
06/06/2018 11,500 -0.10 ▼ -0.87 11,600 11,500 10,500 2,200 25,300,000
05/06/2018 11,600 -1.20 ▼ -10.34 12,800 12,800 11,600 600 6,960,000
04/06/2018 12,800 -1.40 ▼ -10.94 14,200 12,800 12,800 200 2,560,000
01/06/2018 14,200 -14.20 ▼ -100.00 14,200 0 0 0 0
31/05/2018 14,200 1.20 ▲ 8.45 13,000 14,200 11,700 3,100 44,020,000
30/05/2018 13,000 -13.00 ▼ -100.00 13,000 0 0 0 0
29/05/2018 13,000 -1.40 ▼ -10.77 14,400 15,700 13,000 400 5,200,000
28/05/2018 14,400 -14.40 ▼ -100.00 14,400 0 0 0 0
25/05/2018 14,400 -14.40 ▼ -100.00 14,400 0 0 0 0
24/05/2018 14,400 -14.40 ▼ -100.00 14,400 0 0 0 0
23/05/2018 14,400 0.50 ▲ 3.47 13,900 14,400 14,400 100 1,440,000
22/05/2018 13,900 1.00 ▲ 7.19 12,900 13,900 13,900 100 1,390,000
21/05/2018 12,900 0.60 ▲ 4.65 12,300 13,400 11,100 500 6,450,000
18/05/2018 12,300 0.40 ▲ 3.25 11,900 12,600 10,800 2,600 31,980,000
17/05/2018 11,900 0.90 ▲ 7.56 11,000 12,000 11,900 1,200 14,280,000
16/05/2018 11,000 -1.20 ▼ -10.91 12,200 11,000 11,000 200 2,200,000
15/05/2018 12,200 0.00 ■■ 0.00 12,200 13,400 11,000 1,900 23,180,000
14/05/2018 12,200 -1.30 ▼ -10.66 13,500 12,200 12,200 100 1,220,000
11/05/2018 13,500 -13.50 ▼ -100.00 13,500 0 0 0 0
10/05/2018 13,500 -13.50 ▼ -100.00 13,500 0 0 0 0
09/05/2018 13,500 -1.40 ▼ -10.37 14,900 13,500 13,500 100 1,350,000
08/05/2018 14,900 0.40 ▲ 2.68 14,500 14,900 14,900 100 1,490,000
07/05/2018 14,500 -0.50 ▼ -3.45 15,000 15,900 14,500 4,100 59,450,000
04/05/2018 15,000 0.60 ▲ 4.00 14,400 15,000 15,000 100 1,500,000
03/05/2018 14,400 -14.40 ▼ -100.00 14,400 0 0 0 0
02/05/2018 14,400 -1.60 ▼ -11.11 16,000 17,000 14,400 500 7,200,000
27/04/2018 16,000 1.00 ▲ 6.25 15,000 16,000 13,500 1,300 20,800,000
26/04/2018 15,000 1.20 ▲ 8.00 13,800 15,000 14,000 400 6,000,000
24/04/2018 13,800 -13.80 ▼ -100.00 13,800 0 0 0 0
23/04/2018 13,800 -13.80 ▼ -100.00 13,800 0 0 0 0
20/04/2018 13,800 1.20 ▲ 8.70 12,600 13,800 13,000 300 4,140,000
19/04/2018 12,600 -1.40 ▼ -11.11 14,000 12,600 12,600 100 1,260,000
18/04/2018 14,000 -1.50 ▼ -10.71 15,500 14,400 14,000 200 2,800,000
13/04/2018 16,000 -16.00 ▼ -100.00 16,000 0 0 0 0
12/04/2018 16,000 -16.00 ▼ -100.00 16,000 0 0 0 0
11/04/2018 16,000 -16.00 ▼ -100.00 16,000 0 0 0 0
10/04/2018 16,000 -16.00 ▼ -100.00 16,000 0 0 0 0
09/04/2018 16,000 -16.00 ▼ -100.00 16,000 0 0 0 0
06/04/2018 16,000 -16.00 ▼ -100.00 16,000 0 0 0 0
05/04/2018 16,000 -16.00 ▼ -100.00 16,000 0 0 0 0
04/04/2018 16,000 -16.00 ▼ -100.00 16,000 0 0 0 0
03/04/2018 16,000 -16.00 ▼ -100.00 16,000 0 0 0 0
02/04/2018 16,000 -16.00 ▼ -100.00 16,000 0 0 0 0
30/03/2018 16,000 -16.00 ▼ -100.00 16,000 0 0 0 0
29/03/2018 16,000 -16.00 ▼ -100.00 16,000 0 0 0 0
28/03/2018 16,000 -16.00 ▼ -100.00 16,000 0 0 0 0
27/03/2018 16,000 -16.00 ▼ -100.00 16,000 0 0 0 0
26/03/2018 16,000 -16.00 ▼ -100.00 16,000 0 0 0 0
23/03/2018 16,000 -16.00 ▼ -100.00 16,000 0 0 0 0
22/03/2018 16,000 -16.00 ▼ -100.00 16,000 0 0 0 0
21/03/2018 16,000 -16.00 ▼ -100.00 16,000 0 0 0 0
20/03/2018 16,000 -16.00 ▼ -100.00 16,000 0 0 0 0
19/03/2018 16,000 -16.00 ▼ -100.00 16,000 0 0 0 0
16/03/2018 16,000 -16.00 ▼ -100.00 16,000 0 0 0 0
15/03/2018 16,000 -16.00 ▼ -100.00 16,000 0 0 0 0
14/03/2018 16,000 -16.00 ▼ -100.00 16,000 0 0 0 0
13/03/2018 16,000 -16.00 ▼ -100.00 16,000 0 0 0 0
12/03/2018 16,000 -16.00 ▼ -100.00 16,000 0 0 0 0
09/03/2018 16,000 -16.00 ▼ -100.00 16,000 0 0 0 0
08/03/2018 16,000 -16.00 ▼ -100.00 16,000 0 0 0 0
07/03/2018 16,000 -16.00 ▼ -100.00 16,000 0 0 0 0
06/03/2018 16,000 -16.00 ▼ -100.00 16,000 0 0 0 0
05/03/2018 16,000 -16.00 ▼ -100.00 16,000 0 0 0 0
02/03/2018 16,000 -16.00 ▼ -100.00 16,000 0 0 0 0
01/03/2018 16,000 -16.00 ▼ -100.00 16,000 0 0 0 0
28/02/2018 16,000 -16.00 ▼ -100.00 16,000 0 0 0 0
27/02/2018 16,000 -16.00 ▼ -100.00 16,000 0 0 0 0
26/02/2018 16,000 -16.00 ▼ -100.00 16,000 0 0 0 0
22/02/2018 16,000 1.10 ▲ 6.88 14,900 16,000 15,000 400 6,400,000
21/02/2018 14,900 -14.90 ▼ -100.00 14,900 0 0 0 0
13/02/2018 14,900 1.10 ▲ 7.38 13,800 14,900 14,000 300 4,470,000
12/02/2018 13,800 1.00 ▲ 7.25 12,800 13,800 13,000 300 4,140,000
09/02/2018 12,800 1.00 ▲ 7.81 11,800 12,800 12,000 600 7,680,000
08/02/2018 11,800 0.00 ■■ 0.00 11,800 12,100 11,800 500 5,900,000
07/02/2018 11,800 0.90 ▲ 7.63 10,900 11,800 11,300 300 3,540,000
06/02/2018 10,900 0.60 ▲ 5.50 10,300 11,000 9,300 2,400 26,160,000
05/02/2018 10,300 0.30 ▲ 2.91 10,000 10,300 10,000 200 2,060,000
02/02/2018 10,000 0.40 ▲ 4.00 9,600 10,000 10,000 100 1,000,000
01/02/2018 9,600 -0.60 ▼ -6.25 10,200 9,600 9,600 200 1,920,000
31/01/2018 10,200 0.50 ▲ 4.90 9,700 10,300 9,700 4,500 45,900,000
30/01/2018 9,700 -9.70 ▼ -100.00 9,700 0 0 0 0
29/01/2018 9,700 0.20 ▲ 2.06 9,500 9,700 9,700 100 970,000
26/01/2018 9,500 -0.20 ▼ -2.11 9,700 9,500 9,500 300 2,850,000
25/01/2018 9,700 0.20 ▲ 2.06 9,500 9,800 9,500 1,300 12,610,000
24/01/2018 9,500 -0.20 ▼ -2.11 9,500 0 0 500 4,750,000
23/01/2018 9,700 0.20 ▲ 2.06 9,500 9,700 9,600 400 3,880,000
22/01/2018 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 200 1,900,000
19/01/2018 9,500 -0.20 ▼ -2.11 9,700 9,500 9,500 500 4,750,000
18/01/2018 9,700 -9.70 ▼ -100.00 9,700 0 0 0 0
17/01/2018 9,700 0.20 ▲ 2.06 9,500 9,700 9,700 200 1,940,000
16/01/2018 9,500 0.40 ▲ 4.21 9,100 9,500 9,500 100 950,000
15/01/2018 9,100 -9.10 ▼ -100.00 9,100 0 0 0 0
12/01/2018 9,100 -0.60 ▼ -6.59 9,700 9,700 8,800 2,400 21,840,000
11/01/2018 9,700 -9.70 ▼ -100.00 9,700 0 0 0 0
10/01/2018 9,700 0.40 ▲ 4.12 9,300 9,700 8,800 900 8,730,000
09/01/2018 9,300 0.00 ■■ 0.00 9,300 9,900 9,300 300 2,790,000
08/01/2018 9,300 -0.60 ▼ -6.45 9,900 9,500 9,300 1,200 11,160,000
05/01/2018 9,900 0.50 ▲ 5.05 9,400 9,900 9,900 300 2,970,000
04/01/2018 9,400 -0.10 ▼ -1.06 9,500 9,400 9,400 300 2,820,000
03/01/2018 9,500 -0.30 ▼ -3.16 9,800 9,500 9,200 2,400 22,800,000
02/01/2018 9,800 -0.50 ▼ -5.10 10,300 9,800 9,300 700 6,860,000
29/12/2017 10,300 0.50 ▲ 4.85 9,800 10,400 9,500 4,700 48,410,000
28/12/2017 9,800 -9.80 ▼ -100.00 9,800 0 0 0 0
27/12/2017 9,800 -0.70 ▼ -7.14 10,500 9,800 9,500 1,200 11,760,000
26/12/2017 10,500 0.20 ▲ 1.90 10,300 11,000 9,300 800 8,400,000
25/12/2017 10,300 0.80 ▲ 7.77 9,500 10,300 10,300 100 1,030,000
22/12/2017 9,500 -0.30 ▼ -3.16 9,800 9,500 9,500 500 4,750,000
21/12/2017 9,800 -0.70 ▼ -7.14 10,500 10,000 9,500 3,100 30,380,000
20/12/2017 10,500 -10.50 ▼ -100.00 10,500 0 0 0 0
19/12/2017 9,600 -0.60 ▼ -6.25 10,200 9,600 9,600 1,000 9,600,000
18/12/2017 10,200 0.60 ▲ 5.88 9,600 10,200 10,200 200 2,040,000
15/12/2017 9,600 -0.60 ▼ -6.25 10,200 9,600 9,400 600 5,760,000
14/12/2017 11,000 1.00 ▲ 9.09 10,000 11,000 11,000 100 1,100,000
13/12/2017 9,000 -0.80 ▼ -8.89 9,800 9,000 9,000 500 4,500,000
12/12/2017 9,000 -0.50 ▼ -5.56 9,500 9,900 9,000 200 1,800,000
11/12/2017 9,500 -10.40 ▼ -109.47 10,400 0 0 0 0
08/12/2017 10,400 -0.20 ▼ -1.92 10,600 10,400 10,400 600 6,240,000
07/12/2017 10,600 0.30 ▲ 2.83 10,300 10,600 10,600 100 1,060,000
04/12/2017 11,000 0.30 ▲ 2.80 11,000 11,000 11,000 100 1,100,000
01/12/2017 10,700 0.40 ▲ 3.88 10,900 10,900 10,700 500 5,350,000
30/11/2017 10,300 -0.60 ▼ -5.50 10,800 11,500 10,300 3,200 32,960,000
29/11/2017 10,900 0.80 ▲ 7.92 10,900 10,900 10,900 170 1,853,000
28/11/2017 10,100 -0.90 ▼ -8.18 10,500 11,200 10,100 2,200 22,220,000
24/11/2017 10,500 0.00 ■■ 0.00 10,900 10,900 10,300 1,100 11,550,000
23/11/2017 10,500 -0.70 ▼ -6.25 10,500 10,500 10,500 1,000 10,500,000
22/11/2017 11,200 -0.10 ▼ -0.88 10,600 11,200 10,500 2,900 32,480,000
21/11/2017 11,300 0.10 ▲ 0.89 11,400 11,800 11,300 1,300 14,690,000
17/11/2017 11,200 0.10 ▲ 0.90 10,500 11,300 10,500 2,400 26,880,000
16/11/2017 11,100 0.60 ▲ 5.71 11,100 11,100 11,100 800 8,880,000
15/11/2017 10,500 -0.80 ▼ -7.08 10,900 10,900 10,500 3,083 32,371,500
14/11/2017 11,300 -0.10 ▼ -0.88 10,900 11,300 10,800 1,600 18,080,000
13/11/2017 11,400 0.10 ▲ 0.88 10,900 11,600 10,800 2,000 22,800,000
10/11/2017 11,300 -0.50 ▼ -4.24 11,000 11,500 11,000 1,000 11,300,000
09/11/2017 11,800 0.80 ▲ 7.27 11,600 11,800 11,600 3,900 46,020,000
08/11/2017 11,000 -0.80 ▼ -6.78 11,000 11,000 11,000 8,000 88,000,000
07/11/2017 11,800 0.30 ▲ 2.61 12,500 12,500 10,600 2,547 30,054,600
06/11/2017 11,500 -0.20 ▼ -1.71 11,100 11,700 11,000 11,200 128,800,000
03/11/2017 11,700 -0.90 ▼ -7.14 13,500 13,500 11,700 7,900 92,430,000
02/11/2017 12,600 -1.30 ▼ -9.35 13,000 13,000 12,600 6,000 75,600,000
01/11/2017 13,900 -1.50 ▼ -9.74 13,900 13,900 13,900 1,000 13,900,000
31/10/2017 15,400 1.40 ▲ 10.00 14,500 15,400 14,500 400 6,160,000
30/10/2017 14,000 0.90 ▲ 6.87 13,400 14,400 11,900 4,100 57,400,000
27/10/2017 13,100 -0.10 ▼ -0.76 13,100 13,100 13,100 100 1,310,000
26/10/2017 13,200 0.00 ■■ 0.00 13,200 13,200 13,200 0 0
25/10/2017 13,200 -0.20 ▼ -1.49 13,400 14,500 12,100 600 7,920,000
24/10/2017 13,400 0.00 ■■ 0.00 13,400 13,400 13,400 0 0
23/10/2017 13,400 0.40 ▲ 3.08 13,400 13,400 13,400 100 1,340,000
20/10/2017 13,000 0.50 ▲ 4.00 13,000 13,000 13,000 100 1,300,000
19/10/2017 12,500 -0.40 ▼ -3.10 13,500 13,500 11,700 700 8,750,000
18/10/2017 12,900 0.60 ▲ 4.88 13,000 13,500 12,900 700 9,030,000
17/10/2017 12,300 -0.20 ▼ -1.60 12,900 12,900 12,300 500 6,150,000
16/10/2017 12,500 -0.40 ▼ -3.10 13,100 13,100 12,500 1,600 20,000,000
13/10/2017 12,900 -0.10 ▼ -0.77 12,900 12,900 12,900 500 6,450,000
12/10/2017 13,000 0.70 ▲ 5.69 13,400 13,400 11,100 6,900 89,700,000
11/10/2017 12,300 0.30 ▲ 2.50 12,500 12,500 10,800 1,800 22,140,000
10/10/2017 12,000 -0.50 ▼ -4.00 13,500 13,500 11,300 700 8,400,000
09/10/2017 12,500 0.10 ▲ 0.81 13,200 13,200 11,500 8,900 111,250,000
06/10/2017 12,400 0.00 ■■ 0.00 12,400 12,400 12,400 0 0
05/10/2017 12,400 0.00 ■■ 0.00 11,200 12,400 11,200 1,400 17,360,000
04/10/2017 12,400 0.40 ▲ 3.33 12,400 12,400 12,400 100 1,240,000
03/10/2017 12,000 0.20 ▲ 1.69 12,500 12,500 12,000 1,800 21,600,000
02/10/2017 11,800 1.00 ▲ 9.26 11,300 11,800 10,500 3,000 35,400,000
29/09/2017 10,800 -0.20 ▼ -1.82 11,100 11,700 10,800 4,800 51,840,000
28/09/2017 11,000 0.00 ■■ 0.00 10,500 11,000 10,500 10,000 110,000,000
27/09/2017 11,000 0.30 ▲ 2.80 11,000 11,000 11,000 153 1,683,000
26/09/2017 10,700 0.00 ■■ 0.00 10,500 10,700 10,500 1,400 14,980,000
25/09/2017 10,700 -0.20 ▼ -1.83 10,500 10,700 10,500 800 8,560,000
22/09/2017 10,900 -0.30 ▼ -2.68 10,900 10,900 10,900 200 2,180,000
21/09/2017 11,200 0.00 ■■ 0.00 11,200 11,200 11,200 0 0
20/09/2017 11,200 0.00 ■■ 0.00 11,200 11,200 11,200 0 0
19/09/2017 11,200 0.00 ■■ 0.00 11,200 11,200 11,200 0 0
18/09/2017 11,200 0.30 ▲ 2.75 11,200 11,200 11,200 100 1,120,000
15/09/2017 10,900 0.00 ■■ 0.00 10,900 10,900 10,900 0 0
14/09/2017 10,900 0.00 ■■ 0.00 10,900 10,900 10,900 0 0
13/09/2017 10,900 0.00 ■■ 0.00 10,900 10,900 10,900 0 0
12/09/2017 10,900 -0.30 ▼ -2.68 10,900 10,900 10,900 500 5,450,000
11/09/2017 11,200 0.00 ■■ 0.00 11,200 11,200 11,200 10 112,000
08/09/2017 11,200 0.10 ▲ 0.90 10,800 11,200 10,800 2,600 29,120,000
07/09/2017 11,100 0.10 ▲ 0.91 11,100 11,100 11,100 900 9,990,000
06/09/2017 11,000 0.40 ▲ 3.77 11,000 11,000 11,000 400 4,400,000
05/09/2017 10,600 -0.50 ▼ -4.50 10,600 10,600 10,600 100 1,060,000
01/09/2017 11,100 0.00 ■■ 0.00 10,200 11,100 10,200 800 8,880,000
31/08/2017 11,100 -0.50 ▼ -4.31 12,000 12,000 10,500 700 7,770,000
30/08/2017 11,600 0.00 ■■ 0.00 11,600 11,600 11,600 0 0
29/08/2017 11,600 -0.20 ▼ -1.69 10,700 11,600 10,700 243 2,818,800
28/08/2017 11,800 0.30 ▲ 2.61 11,800 11,800 11,800 100 1,180,000
25/08/2017 11,500 0.00 ■■ 0.00 11,500 11,500 11,500 0 0
24/08/2017 11,500 -0.10 ▼ -0.86 10,500 11,500 10,500 5,200 59,800,000
23/08/2017 11,600 -0.80 ▼ -6.45 11,300 11,600 11,200 805 9,338,000
22/08/2017 12,400 -0.30 ▼ -2.36 12,400 12,400 12,400 300 3,720,000
21/08/2017 12,700 -0.10 ▼ -0.78 12,700 12,700 12,700 500 6,350,000
18/08/2017 12,800 0.90 ▲ 7.56 11,000 12,800 10,800 4,000 51,200,000
17/08/2017 11,900 -0.10 ▼ -0.83 10,800 12,000 10,800 1,100 13,090,000
16/08/2017 12,000 0.10 ▲ 0.84 11,000 12,000 10,800 966 11,592,000
15/08/2017 11,900 0.20 ▲ 1.71 11,900 11,900 11,900 200 2,380,000
14/08/2017 11,700 -1.30 ▼ -10.00 11,700 11,700 11,700 700 8,190,000
11/08/2017 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 0 0
10/08/2017 13,000 -0.20 ▼ -1.52 11,900 13,000 11,900 2,500 32,500,000
09/08/2017 13,200 0.00 ■■ 0.00 13,200 13,200 13,200 0 0
08/08/2017 13,200 0.00 ■■ 0.00 13,200 13,200 13,200 0 0
07/08/2017 13,200 1.20 ▲ 10.00 12,100 13,200 12,100 500 6,600,000
04/08/2017 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 500 6,000,000
03/08/2017 12,000 -0.20 ▼ -1.64 12,000 12,000 12,000 2,066 24,792,000
02/08/2017 12,200 -0.10 ▼ -0.81 12,200 12,200 12,200 400 4,880,000
01/08/2017 12,300 -0.20 ▼ -1.60 11,300 12,300 11,300 200 2,460,000
31/07/2017 12,500 0.50 ▲ 4.17 11,900 13,200 10,800 11,692 146,150,000
28/07/2017 12,000 0.40 ▲ 3.45 12,000 12,700 10,800 2,000 24,000,000
27/07/2017 11,600 -0.30 ▼ -2.52 10,800 11,700 10,800 1,000 11,600,000
26/07/2017 11,900 0.00 ■■ 0.00 12,200 12,500 10,800 1,200 14,280,000
25/07/2017 11,900 0.50 ▲ 4.39 11,600 11,900 11,600 300 3,570,000
24/07/2017 11,400 0.00 ■■ 0.00 10,500 11,400 10,500 1,210 13,794,000
21/07/2017 11,400 -0.60 ▼ -5.00 11,900 13,000 10,800 1,900 21,660,000
20/07/2017 12,000 1.00 ▲ 9.09 11,400 12,000 11,400 300 3,600,000
19/07/2017 11,000 0.60 ▲ 5.77 11,000 11,100 10,100 1,382 15,202,000
18/07/2017 10,400 -0.50 ▼ -4.59 10,500 11,700 10,400 2,027 21,080,800
17/07/2017 10,900 -0.10 ▼ -0.91 11,800 11,800 10,300 1,200 13,080,000
14/07/2017 11,000 0.00 ■■ 0.00 11,700 11,700 11,000 210 2,310,000
13/07/2017 11,000 0.00 ■■ 0.00 11,900 11,900 11,000 300 3,300,000
12/07/2017 11,000 -0.30 ▼ -2.65 11,600 11,600 11,000 400 4,400,000
11/07/2017 11,300 0.40 ▲ 3.67 11,800 11,800 10,800 800 9,040,000
10/07/2017 10,900 -1.00 ▼ -8.40 12,900 12,900 10,900 500 5,450,000
07/07/2017 11,900 0.20 ▲ 1.71 11,700 12,400 10,800 6,300 74,970,000
06/07/2017 11,700 -0.70 ▼ -5.65 11,200 11,900 11,200 5,708 66,783,600
05/07/2017 12,400 0.00 ■■ 0.00 12,400 12,400 12,400 0 0
04/07/2017 12,400 0.10 ▲ 0.81 12,400 12,400 12,400 100 1,240,000
03/07/2017 12,300 0.20 ▲ 1.65 12,400 12,400 10,900 1,000 12,300,000
30/06/2017 12,100 1.10 ▲ 10.00 11,700 12,100 11,000 6,500 78,650,000
29/06/2017 11,000 -0.60 ▼ -5.17 12,300 12,300 11,000 200 2,200,000
28/06/2017 11,600 -1.20 ▼ -9.38 13,000 13,000 11,600 1,800 20,880,000
27/06/2017 12,800 0.90 ▲ 7.56 12,100 12,800 10,800 10,700 136,960,000
26/06/2017 11,900 0.00 ■■ 0.00 11,900 11,900 11,900 0 0
23/06/2017 11,900 -0.50 ▼ -4.03 12,300 12,300 11,200 1,700 20,230,000
22/06/2017 12,400 0.40 ▲ 3.33 11,800 13,000 10,800 12,300 152,520,000
21/06/2017 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 0 0
20/06/2017 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 0 0
19/06/2017 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 0 0
16/06/2017 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 0 0
15/06/2017 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 0 0
14/06/2017 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 0 0
13/06/2017 12,000 0.30 ▲ 2.56 12,000 12,000 12,000 100 1,200,000
09/06/2017 11,800 0.70 ▲ 6.31 11,200 11,800 11,200 600 7,080,000
08/06/2017 11,100 0.80 ▲ 7.77 9,400 11,200 9,400 2,810 31,191,000
07/06/2017 10,300 0.00 ■■ 0.00 10,300 10,300 10,300 48 494,400
06/06/2017 10,300 0.00 ■■ 0.00 10,300 10,300 10,300 0 0
05/06/2017 10,300 0.00 ■■ 0.00 10,600 10,600 9,600 1,100 11,330,000
02/06/2017 10,300 0.00 ■■ 0.00 10,300 10,300 10,300 0 0
01/06/2017 10,300 -0.60 ▼ -5.50 11,100 11,100 9,900 400 4,120,000
31/05/2017 10,900 0.70 ▲ 6.86 10,600 10,900 10,600 500 5,450,000
30/05/2017 10,200 -0.20 ▼ -1.92 9,700 10,200 9,700 200 2,040,000
29/05/2017 10,400 0.00 ■■ 0.00 10,700 10,700 9,600 800 8,320,000
26/05/2017 10,400 0.00 ■■ 0.00 10,400 10,400 10,400 0 0
25/05/2017 10,400 0.20 ▲ 1.96 10,900 10,900 9,600 800 8,320,000
24/05/2017 10,200 -0.40 ▼ -3.77 9,700 10,300 9,700 500 5,100,000
23/05/2017 10,600 0.50 ▲ 4.95 10,900 10,900 9,500 1,200 12,720,000
22/05/2017 10,100 -0.90 ▼ -8.18 10,700 11,700 9,900 1,900 19,190,000
19/05/2017 11,000 0.80 ▲ 7.84 11,000 11,000 11,000 110 1,210,000
18/05/2017 10,200 -0.50 ▼ -4.67 11,700 11,700 10,000 2,414 24,622,800
17/05/2017 10,700 -1.00 ▼ -8.55 12,000 12,000 10,600 1,745 18,671,500
16/05/2017 11,700 -1.30 ▼ -10.00 11,700 13,500 11,700 2,300 26,910,000
15/05/2017 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 0 0
09/05/2017 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 0 0
08/05/2017 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 0 0
05/05/2017 13,000 0.50 ▲ 4.00 13,000 13,000 13,000 100 1,300,000
04/05/2017 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 0 0
03/05/2017 12,500 0.60 ▲ 5.04 12,200 12,500 12,200 300 3,750,000
28/04/2017 11,900 0.20 ▲ 1.71 11,900 11,900 11,900 100 1,190,000
27/04/2017 11,700 0.50 ▲ 4.46 11,400 11,700 11,400 300 3,510,000
26/04/2017 11,200 0.50 ▲ 4.67 10,900 11,200 10,900 600 6,720,000
25/04/2017 10,700 0.00 ■■ 0.00 10,700 10,700 10,700 0 0
24/04/2017 10,700 0.00 ■■ 0.00 10,700 10,700 10,700 0 0
21/04/2017 10,700 0.00 ■■ 0.00 10,700 10,700 10,700 0 0
20/04/2017 10,700 0.00 ■■ 0.00 10,700 10,700 10,700 61 652,700
19/04/2017 10,700 0.30 ▲ 2.88 10,700 10,700 9,500 300 3,210,000
18/04/2017 10,400 0.10 ▲ 0.97 10,700 10,700 10,000 400 4,160,000
17/04/2017 10,300 0.00 ■■ 0.00 10,300 10,300 10,300 0 0
14/04/2017 10,300 0.10 ▲ 0.98 10,300 10,400 10,000 5,900 60,770,000
13/04/2017 10,200 0.00 ■■ 0.00 10,600 10,600 10,000 6,308 64,341,600
12/04/2017 10,200 -0.30 ▼ -2.86 9,800 10,200 9,800 1,300 13,260,000
11/04/2017 10,500 -0.30 ▼ -2.78 11,100 11,100 9,900 1,900 19,950,000
10/04/2017 10,800 0.10 ▲ 0.93 11,200 11,200 9,700 1,338 14,450,400
07/04/2017 10,700 0.20 ▲ 1.90 10,900 10,900 10,700 300 3,210,000
05/04/2017 10,500 -0.30 ▼ -2.78 10,500 10,500 10,500 300 3,150,000
04/04/2017 10,800 -0.20 ▼ -1.82 11,400 11,400 10,000 3,161 34,138,800
03/04/2017 11,000 -0.60 ▼ -5.17 11,000 11,000 11,000 1,000 11,000,000
31/03/2017 11,600 -0.40 ▼ -3.33 10,800 11,700 10,800 3,345 38,802,000
30/03/2017 12,000 0.50 ▲ 4.35 12,000 12,000 12,000 100 1,200,000
29/03/2017 11,500 0.10 ▲ 0.88 10,500 11,500 10,500 1,100 12,650,000
28/03/2017 11,400 -0.20 ▼ -1.72 11,600 11,900 10,500 4,169 47,526,600
27/03/2017 11,600 0.00 ■■ 0.00 11,600 11,600 11,600 0 0
24/03/2017 11,600 0.00 ■■ 0.00 11,600 11,600 11,600 0 0
23/03/2017 11,600 0.00 ■■ 0.00 11,600 11,600 11,600 0 0
22/03/2017 11,600 0.30 ▲ 2.65 11,400 11,800 10,200 1,200 13,920,000
21/03/2017 11,300 -0.20 ▼ -1.74 10,500 11,300 10,400 1,200 13,560,000
20/03/2017 11,500 0.20 ▲ 1.77 11,500 11,500 11,500 100 1,150,000
17/03/2017 11,300 1.00 ▲ 9.71 10,900 11,300 10,000 3,300 37,290,000
16/03/2017 10,300 0.10 ▲ 0.98 10,500 11,000 10,200 600 6,180,000
15/03/2017 10,200 0.00 ■■ 0.00 10,200 10,200 10,200 0 0
14/03/2017 10,200 0.10 ▲ 0.99 10,000 10,400 10,000 700 7,140,000
13/03/2017 10,100 -0.20 ▼ -1.94 10,100 10,100 10,100 200 2,020,000
10/03/2017 10,300 -0.20 ▼ -1.90 10,300 10,300 10,300 100 1,030,000
09/03/2017 10,500 0.10 ▲ 0.96 10,500 10,500 10,500 100 1,050,000
08/03/2017 10,400 -0.10 ▼ -0.95 10,300 10,400 10,300 200 2,080,000
07/03/2017 10,500 0.00 ■■ 0.00 10,800 10,800 10,500 400 4,200,000
06/03/2017 10,500 -0.10 ▼ -0.94 11,000 11,000 9,600 3,300 34,650,000
03/03/2017 10,600 0.10 ▲ 0.95 10,700 10,800 9,500 3,100 32,860,000
02/03/2017 10,500 -0.20 ▼ -1.87 11,300 11,300 10,500 700 7,350,000
01/03/2017 10,700 -0.10 ▼ -0.93 10,500 11,000 10,500 1,200 12,840,000
28/02/2017 10,800 0.90 ▲ 9.09 9,000 10,800 9,000 4,800 51,840,000
27/02/2017 9,900 0.40 ▲ 4.21 9,700 10,100 9,700 1,100 10,890,000
24/02/2017 9,500 -0.30 ▼ -3.06 9,100 9,900 8,900 8,700 82,650,000
23/02/2017 9,800 -0.10 ▼ -1.01 9,100 9,900 9,000 2,700 26,460,000
22/02/2017 9,900 -1.00 ▼ -9.17 9,900 9,900 9,900 100 990,000
21/02/2017 10,900 0.00 ■■ 0.00 10,900 10,900 10,900 0 0
20/02/2017 10,900 0.00 ■■ 0.00 10,900 10,900 10,900 0 0
17/02/2017 10,900 0.00 ■■ 0.00 10,900 10,900 10,900 0 0
16/02/2017 10,900 0.90 ▲ 9.00 10,500 11,000 9,000 8,000 87,200,000
15/02/2017 10,000 -0.30 ▼ -2.91 9,300 10,000 9,300 2,800 28,000,000
14/02/2017 10,300 -0.20 ▼ -1.90 10,000 11,300 9,500 2,200 22,660,000
13/02/2017 10,500 -0.30 ▼ -2.78 11,500 11,500 9,800 1,500 15,750,000
10/02/2017 10,800 -0.10 ▼ -0.92 10,900 11,800 9,900 1,100 11,880,000
09/02/2017 10,900 -0.10 ▼ -0.91 11,900 11,900 9,900 300 3,270,000
08/02/2017 11,000 0.30 ▲ 2.80 10,700 11,500 9,700 900 9,900,000
07/02/2017 10,700 0.80 ▲ 8.08 10,700 10,700 10,700 100 1,070,000
06/02/2017 9,900 0.00 ■■ 0.00 9,900 9,900 9,900 0 0
03/02/2017 9,900 -0.10 ▼ -1.00 9,000 9,900 9,000 300 2,970,000
02/02/2017 10,000 -0.40 ▼ -3.85 9,400 10,000 9,400 200 2,000,000
25/01/2017 10,400 0.30 ▲ 2.97 10,000 10,500 9,500 1,300 13,520,000
24/01/2017 10,100 0.40 ▲ 4.12 10,100 10,100 10,100 100 1,010,000
23/01/2017 9,700 0.00 ■■ 0.00 9,700 9,900 9,700 1,700 16,490,000
20/01/2017 9,700 0.20 ▲ 2.11 10,000 10,000 9,700 200 1,940,000
19/01/2017 9,500 0.50 ▲ 5.56 9,600 9,600 8,200 600 5,700,000
18/01/2017 9,000 -0.90 ▼ -9.09 10,500 10,500 9,000 200 1,800,000
17/01/2017 9,900 0.30 ▲ 3.12 9,900 9,900 9,900 100 990,000
16/01/2017 9,600 0.50 ▲ 5.49 9,800 9,800 8,200 400 3,840,000
13/01/2017 9,100 0.00 ■■ 0.00 9,100 9,100 9,100 500 4,550,000
12/01/2017 9,100 0.30 ▲ 3.41 9,100 9,300 8,800 10,300 93,730,000
11/01/2017 8,800 -0.10 ▼ -1.12 8,600 8,800 8,600 300 2,640,000
10/01/2017 8,900 0.60 ▲ 7.23 8,300 8,900 8,300 800 7,120,000
09/01/2017 8,300 0.50 ▲ 6.41 8,000 8,300 8,000 200 1,660,000
06/01/2017 7,800 0.50 ▲ 6.85 7,800 7,800 7,800 100 780,000
05/01/2017 7,300 0.00 ■■ 0.00 7,800 7,800 7,200 400 2,920,000
04/01/2017 7,300 -0.70 ▼ -8.75 8,000 8,400 7,300 1,300 9,490,000
03/01/2017 8,000 -0.60 ▼ -6.98 7,800 8,000 7,800 700 5,600,000
30/12/2016 8,600 0.70 ▲ 8.86 8,600 8,600 8,600 4,000 34,400,000
29/12/2016 7,900 0.30 ▲ 3.95 7,900 7,900 7,900 2,000 15,800,000
28/12/2016 7,600 0.50 ▲ 7.04 7,700 7,700 7,600 900 6,840,000
27/12/2016 7,100 -0.70 ▼ -8.97 7,100 7,100 7,100 4,700 33,370,000
26/12/2016 7,800 0.10 ▲ 1.30 8,000 8,000 7,800 700 5,460,000
23/12/2016 7,700 0.20 ▲ 2.67 8,000 8,000 6,800 2,200 16,940,000
22/12/2016 7,500 0.30 ▲ 4.17 7,500 7,500 7,500 100 750,000
21/12/2016 7,200 -0.70 ▼ -8.86 8,100 8,100 7,200 800 5,760,000
20/12/2016 7,900 0.00 ■■ 0.00 8,100 8,400 7,200 3,500 27,650,000
19/12/2016 7,900 -0.10 ▼ -1.25 7,900 7,900 7,900 500 3,950,000
16/12/2016 8,000 0.10 ▲ 1.27 8,300 8,300 7,200 2,200 17,600,000
15/12/2016 7,900 -0.20 ▼ -2.47 7,300 7,900 7,300 1,110 8,769,000
14/12/2016 8,100 0.20 ▲ 2.53 8,100 8,200 8,100 800 6,480,000
13/12/2016 7,900 -0.10 ▼ -1.25 8,200 8,200 7,900 500 3,950,000
12/12/2016 8,000 0.20 ▲ 2.56 7,900 8,000 7,900 200 1,600,000
09/12/2016 7,800 0.00 ■■ 0.00 8,000 8,000 7,200 900 7,020,000
08/12/2016 7,800 0.40 ▲ 5.41 8,000 8,000 7,000 3,300 25,740,000
07/12/2016 7,400 -0.70 ▼ -8.64 7,400 7,400 7,400 100 740,000
06/12/2016 8,100 0.00 ■■ 0.00 8,300 8,400 8,100 900 7,290,000
05/12/2016 8,100 0.10 ▲ 1.25 8,500 8,600 7,300 2,900 23,490,000
02/12/2016 8,000 -0.20 ▼ -2.44 8,000 8,000 8,000 600 4,800,000
01/12/2016 8,200 -0.30 ▼ -3.53 7,700 8,200 7,700 700 5,740,000
30/11/2016 8,500 0.20 ▲ 2.41 8,400 8,700 7,600 1,200 10,200,000
29/11/2016 8,300 -0.20 ▼ -2.35 7,700 8,300 7,700 2,000 16,600,000
28/11/2016 8,500 0.50 ▲ 6.25 8,000 8,500 8,000 700 5,950,000
25/11/2016 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 0 0
24/11/2016 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 0 0
23/11/2016 8,000 0.40 ▲ 5.26 7,600 8,000 7,600 400 3,200,000
22/11/2016 7,600 0.10 ▲ 1.33 7,600 7,600 7,600 100 760,000
21/11/2016 7,500 -0.40 ▼ -5.06 7,400 7,500 7,400 500 3,750,000
18/11/2016 7,900 0.40 ▲ 5.33 8,000 8,000 7,900 500 3,950,000
17/11/2016 7,500 0.20 ▲ 2.74 6,900 7,500 6,900 3,100 23,250,000
16/11/2016 7,300 -0.80 ▼ -9.88 7,300 8,200 7,300 2,100 15,330,000
15/11/2016 8,100 0.20 ▲ 2.53 8,500 8,500 7,300 1,200 9,720,000
14/11/2016 7,900 -0.80 ▼ -9.20 7,900 8,700 7,900 900 7,110,000
11/11/2016 8,700 -0.60 ▼ -6.45 9,400 9,500 8,400 700 6,090,000
10/11/2016 9,300 0.80 ▲ 9.41 7,700 9,300 7,700 5,320 49,476,000
09/11/2016 8,500 0.50 ▲ 6.25 8,100 8,700 8,000 3,000 25,500,000
08/11/2016 8,000 0.60 ▲ 8.11 8,000 8,000 8,000 100 800,000
07/11/2016 7,400 -0.80 ▼ -9.76 7,500 8,100 7,400 3,500 25,900,000
04/11/2016 8,200 0.70 ▲ 9.33 8,200 8,200 8,200 400 3,280,000
03/11/2016 7,500 -0.60 ▼ -7.41 8,700 8,700 7,500 300 2,250,000
02/11/2016 8,100 -0.90 ▼ -10.00 9,400 9,400 8,100 300 2,430,000
01/11/2016 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 0 0
31/10/2016 9,000 0.40 ▲ 4.65 9,000 9,000 9,000 1,500 13,500,000
28/10/2016 8,600 0.00 ■■ 0.00 8,600 8,600 8,600 0 0
27/10/2016 8,600 -0.40 ▼ -4.44 9,200 9,200 8,100 4,200 36,120,000
26/10/2016 9,000 0.20 ▲ 2.27 9,400 9,500 8,000 1,300 11,700,000
25/10/2016 8,800 0.30 ▲ 3.53 7,700 9,000 7,700 2,400 21,120,000
24/10/2016 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 0 0
21/10/2016 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 0 0
20/10/2016 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 0 0
19/10/2016 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 0 0
18/10/2016 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 300 2,550,000
17/10/2016 8,500 -0.30 ▼ -3.41 8,000 8,500 8,000 700 5,950,000
14/10/2016 8,800 0.00 ■■ 0.00 9,200 9,200 8,000 800 7,040,000
13/10/2016 8,800 0.00 ■■ 0.00 8,000 8,800 8,000 200 1,760,000
12/10/2016 8,800 0.30 ▲ 3.53 8,700 8,800 8,700 500 4,400,000
11/10/2016 8,500 -0.20 ▼ -2.30 7,900 8,600 7,900 400 3,400,000
10/10/2016 8,700 0.00 ■■ 0.00 8,700 8,700 8,700 0 0
07/10/2016 8,700 0.30 ▲ 3.57 8,800 8,800 8,600 500 4,350,000
06/10/2016 8,400 -0.10 ▼ -1.18 8,800 8,800 7,700 1,510 12,684,000
05/10/2016 8,500 0.00 ■■ 0.00 9,000 9,000 8,500 400 3,400,000
04/10/2016 8,500 -0.40 ▼ -4.49 9,200 9,200 8,100 500 4,250,000
03/10/2016 8,900 0.00 ■■ 0.00 8,100 9,000 8,100 1,300 11,570,000
30/09/2016 8,900 0.20 ▲ 2.30 8,900 8,900 8,900 1,000 8,900,000
29/09/2016 8,700 0.00 ■■ 0.00 8,700 8,700 8,700 0 0
28/09/2016 8,700 -0.50 ▼ -5.43 8,300 9,100 8,300 800 6,960,000
27/09/2016 9,200 0.30 ▲ 3.37 9,200 9,200 9,200 100 920,000
26/09/2016 8,900 -0.20 ▼ -2.20 9,000 9,500 8,200 1,200 10,680,000
23/09/2016 9,100 0.10 ▲ 1.11 9,200 9,400 8,100 900 8,190,000
22/09/2016 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 0 0
21/09/2016 9,000 -0.30 ▼ -3.23 8,400 9,000 8,400 400 3,600,000
20/09/2016 9,300 0.00 ■■ 0.00 9,300 9,300 9,300 0 0
19/09/2016 9,300 0.00 ■■ 0.00 9,300 9,300 9,300 0 0
16/09/2016 9,300 0.30 ▲ 3.33 9,400 9,400 8,100 1,100 10,230,000
15/09/2016 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 0 0
14/09/2016 9,000 0.00 ■■ 0.00 9,500 9,500 8,100 600 5,400,000
13/09/2016 9,000 -0.20 ▼ -2.17 9,600 9,600 8,300 700 6,300,000
12/09/2016 9,200 -0.40 ▼ -4.17 8,700 9,600 8,700 700 6,440,000
09/09/2016 9,600 0.50 ▲ 5.49 9,100 9,600 9,100 400 3,840,000
08/09/2016 9,100 0.00 ■■ 0.00 9,100 9,100 9,100 0 0
07/09/2016 9,100 0.00 ■■ 0.00 9,100 9,100 9,100 0 0
06/09/2016 9,100 0.00 ■■ 0.00 9,100 9,100 9,100 0 0
05/09/2016 9,100 0.00 ■■ 0.00 9,100 9,100 9,100 0 0
01/09/2016 9,100 0.70 ▲ 8.33 8,300 9,100 8,300 2,100 19,110,000
31/08/2016 8,400 0.60 ▲ 7.69 7,800 8,400 7,800 3,600 30,240,000
30/08/2016 7,800 0.00 ■■ 0.00 7,800 7,800 7,800 0 0
29/08/2016 7,800 0.00 ■■ 0.00 7,800 7,800 7,800 0 0
26/08/2016 7,800 0.00 ■■ 0.00 7,800 7,800 7,800 100 780,000
25/08/2016 7,800 -0.20 ▼ -2.50 7,200 7,800 7,200 700 5,460,000
24/08/2016 8,000 0.20 ▲ 2.56 7,200 8,000 7,200 600 4,800,000
23/08/2016 7,800 0.00 ■■ 0.00 7,800 7,800 7,800 0 0
22/08/2016 7,800 -0.10 ▼ -1.27 7,400 7,800 7,400 200 1,560,000
19/08/2016 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 0 0
18/08/2016 7,900 0.30 ▲ 3.95 7,900 7,900 7,900 100 790,000
17/08/2016 7,600 0.40 ▲ 5.56 7,600 7,600 7,600 100 760,000
16/08/2016 7,200 -0.80 ▼ -10.00 7,500 7,500 7,200 3,400 24,480,000
15/08/2016 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 0 0
12/08/2016 8,000 -0.40 ▼ -4.76 7,600 8,200 7,600 5,600 44,800,000
11/08/2016 8,400 0.00 ■■ 0.00 7,900 8,400 7,600 5,300 44,520,000
10/08/2016 8,400 0.20 ▲ 2.44 7,800 8,400 7,800 200 1,680,000
09/08/2016 8,200 -0.90 ▼ -9.89 8,300 8,300 8,200 2,500 20,500,000
08/08/2016 9,100 0.40 ▲ 4.60 8,000 9,100 8,000 1,900 17,290,000
05/08/2016 8,700 -0.40 ▼ -4.40 8,300 8,800 8,200 2,200 19,140,000
04/08/2016 9,100 -0.10 ▼ -1.09 9,100 9,100 9,100 700 6,370,000
03/08/2016 9,200 -0.10 ▼ -1.08 8,400 9,300 8,400 1,600 14,720,000
02/08/2016 9,300 -0.10 ▼ -1.06 8,500 9,600 8,500 1,300 12,090,000
01/08/2016 9,400 -0.40 ▼ -4.08 8,900 9,400 8,900 6,100 57,340,000
29/07/2016 9,800 -0.10 ▼ -1.01 10,000 10,000 9,800 600 5,880,000
28/07/2016 9,900 0.50 ▲ 5.32 9,900 9,900 9,900 100 990,000
27/07/2016 9,400 -0.20 ▼ -2.08 8,700 9,500 8,700 700 6,580,000
26/07/2016 9,600 -0.20 ▼ -2.04 10,200 10,200 8,900 1,200 11,520,000
25/07/2016 9,800 0.00 ■■ 0.00 9,800 9,800 9,800 0 0
22/07/2016 9,800 0.50 ▲ 5.38 9,200 9,800 9,200 300 2,940,000
21/07/2016 9,300 0.50 ▲ 5.68 9,100 9,300 9,100 200 1,860,000
20/07/2016 8,800 0.20 ▲ 2.33 8,800 8,800 8,800 600 5,280,000
19/07/2016 8,600 -0.10 ▼ -1.15 8,000 8,900 7,900 6,200 53,320,000
18/07/2016 8,700 0.60 ▲ 7.41 8,500 8,700 8,000 1,300 11,310,000
15/07/2016 8,100 -0.70 ▼ -7.95 8,000 9,100 8,000 4,100 33,210,000
14/07/2016 8,800 -0.90 ▼ -9.28 9,700 9,700 8,800 13,700 120,560,000
13/07/2016 9,700 0.30 ▲ 3.19 9,800 9,800 9,400 400 3,880,000
12/07/2016 9,400 -0.20 ▼ -2.08 10,000 10,000 9,000 700 6,580,000
11/07/2016 9,600 -0.50 ▼ -4.95 9,100 9,600 9,100 1,900 18,240,000
08/07/2016 10,100 -0.10 ▼ -0.98 9,800 10,100 9,600 2,900 29,290,000
07/07/2016 10,200 -0.20 ▼ -1.92 9,400 10,200 9,400 404 4,120,800
06/07/2016 10,400 0.60 ▲ 6.12 10,400 10,400 10,400 100 1,040,000
05/07/2016 9,800 -0.40 ▼ -3.92 9,500 10,900 9,300 800 7,840,000
04/07/2016 10,200 0.40 ▲ 4.08 9,200 10,400 9,200 2,596 26,479,200
01/07/2016 9,800 -0.50 ▼ -4.85 9,800 9,800 9,300 2,700 26,460,000
30/06/2016 10,300 0.20 ▲ 1.98 10,500 10,500 9,400 8,800 90,640,000
29/06/2016 10,100 0.00 ■■ 0.00 10,100 10,100 10,100 0 0
28/06/2016 10,100 -0.10 ▼ -0.98 10,100 10,200 9,500 4,200 42,420,000
27/06/2016 10,200 0.00 ■■ 0.00 9,200 10,200 9,200 1,500 15,300,000
24/06/2016 10,200 0.10 ▲ 0.99 9,500 10,200 9,500 2,400 24,480,000
23/06/2016 10,100 -0.20 ▼ -1.94 9,400 10,100 9,400 1,100 11,110,000
22/06/2016 10,300 -0.60 ▼ -5.50 10,300 10,300 10,300 100 1,030,000
21/06/2016 10,900 0.00 ■■ 0.00 10,900 10,900 10,900 0 0
20/06/2016 10,900 0.20 ▲ 1.87 9,800 10,900 9,800 1,800 19,620,000
17/06/2016 10,700 0.60 ▲ 5.94 10,000 10,700 10,000 2,000 21,400,000
16/06/2016 10,100 0.00 ■■ 0.00 10,100 10,100 10,100 0 0
15/06/2016 10,100 0.00 ■■ 0.00 10,100 10,100 10,100 0 0
14/06/2016 10,100 0.30 ▲ 3.06 10,000 10,100 10,000 300 3,030,000
13/06/2016 9,800 -0.20 ▼ -2.00 10,000 10,200 9,500 800 7,840,000
10/06/2016 10,000 -0.10 ▼ -0.99 10,000 10,000 10,000 100 1,000,000
09/06/2016 10,100 0.10 ▲ 1.00 10,400 10,400 9,200 400 4,040,000
08/06/2016 10,000 0.50 ▲ 5.26 9,400 10,100 9,400 300 3,000,000
07/06/2016 9,500 -1.00 ▼ -9.52 10,500 10,800 9,500 7,100 67,450,000
06/06/2016 10,500 -0.40 ▼ -3.67 11,100 11,200 10,500 700 7,350,000
03/06/2016 10,900 -0.30 ▼ -2.68 10,100 10,900 10,100 200 2,180,000
02/06/2016 11,200 0.40 ▲ 3.70 9,800 11,200 9,800 5,800 64,960,000
01/06/2016 10,800 -0.70 ▼ -6.09 10,400 10,800 10,400 200 2,160,000
31/05/2016 11,500 0.90 ▲ 8.49 9,600 11,600 9,600 9,800 112,700,000
30/05/2016 10,600 -0.10 ▼ -0.93 10,700 10,700 9,700 700 7,420,000
27/05/2016 10,700 -0.50 ▼ -4.46 10,100 11,000 10,100 3,500 37,450,000
26/05/2016 11,200 0.00 ■■ 0.00 11,200 11,200 11,200 0 0
25/05/2016 11,200 0.60 ▲ 5.66 10,600 11,200 10,600 1,900 21,280,000
24/05/2016 10,600 0.00 ■■ 0.00 9,600 10,600 9,600 200 2,120,000
23/05/2016 10,600 -0.40 ▼ -3.64 9,900 10,600 9,900 700 7,420,000
20/05/2016 11,000 1.00 ▲ 10.00 10,000 11,000 9,800 5,400 59,400,000
19/05/2016 10,000 0.60 ▲ 6.38 9,200 10,000 9,100 400 4,000,000
18/05/2016 9,400 -0.20 ▼ -2.08 10,400 10,400 9,400 400 3,760,000
17/05/2016 9,600 -1.00 ▼ -9.43 10,500 11,300 9,600 2,300 22,080,000
16/05/2016 10,600 -0.10 ▼ -0.93 9,700 10,600 9,700 400 4,240,000
13/05/2016 10,700 0.40 ▲ 3.88 10,300 10,900 10,300 3,400 36,380,000
12/05/2016 10,300 0.40 ▲ 4.04 10,300 10,800 9,000 6,200 63,860,000
11/05/2016 9,900 -1.10 ▼ -10.00 9,900 9,900 9,900 700 6,930,000
10/05/2016 11,000 -0.40 ▼ -3.51 10,300 11,000 10,300 1,100 12,100,000
09/05/2016 11,400 -1.20 ▼ -9.52 11,400 11,400 11,400 100 1,140,000
06/05/2016 12,600 -1.30 ▼ -9.35 12,600 12,600 12,600 200 2,520,000
05/05/2016 13,900 -0.10 ▼ -0.71 12,600 13,900 12,600 2,500 34,750,000
04/05/2016 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 0 0
29/04/2016 14,000 0.60 ▲ 4.48 14,000 14,000 14,000 100 1,400,000
28/04/2016 13,400 -0.10 ▼ -0.74 14,700 14,700 12,200 3,700 49,580,000
27/04/2016 13,500 -1.50 ▼ -10.00 13,500 13,500 13,500 100 1,350,000
26/04/2016 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 0 0
25/04/2016 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 0 0
22/04/2016 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 0 0
21/04/2016 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 0 0
20/04/2016 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 0 0
19/04/2016 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 0 0
15/04/2016 15,000 0.50 ▲ 3.45 15,000 15,000 15,000 100 1,500,000
14/04/2016 14,500 0.00 ■■ 0.00 14,500 14,500 14,500 0 0
13/04/2016 14,500 0.00 ■■ 0.00 14,500 14,500 14,500 0 0
12/04/2016 14,500 0.00 ■■ 0.00 14,500 14,500 14,500 0 0
11/04/2016 14,500 0.00 ■■ 0.00 14,500 14,500 14,500 0 0
08/04/2016 14,500 0.00 ■■ 0.00 14,500 14,500 14,500 0 0
07/04/2016 14,500 1.00 ▲ 7.41 13,500 14,500 13,500 2,100 30,450,000
06/04/2016 13,500 0.00 ■■ 0.00 13,500 13,500 13,500 0 0
05/04/2016 13,500 0.00 ■■ 0.00 13,500 13,500 13,500 0 0
04/04/2016 13,500 0.00 ■■ 0.00 13,500 13,500 13,500 0 0
01/04/2016 13,500 0.00 ■■ 0.00 13,500 13,500 13,500 0 0
31/03/2016 13,500 0.00 ■■ 0.00 13,500 13,500 13,500 0 0
30/03/2016 13,500 0.00 ■■ 0.00 13,500 13,500 13,500 200 2,700,000
29/03/2016 13,500 -1.50 ▼ -10.00 13,500 16,000 13,500 1,200 16,200,000
28/03/2016 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 0 0
25/03/2016 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 0 0
24/03/2016 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 0 0
23/03/2016 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 0 0
22/03/2016 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 0 0
21/03/2016 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 0 0
18/03/2016 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 0 0
17/03/2016 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 0 0
16/03/2016 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 0 0
15/03/2016 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 0 0
14/03/2016 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 0 0
11/03/2016 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 0 0
10/03/2016 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 0 0
09/03/2016 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 0 0
08/03/2016 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 0 0
07/03/2016 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 0 0
04/03/2016 15,000 1.10 ▲ 7.91 12,800 15,000 12,800 1,100 16,500,000
03/03/2016 13,900 0.00 ■■ 0.00 13,900 13,900 13,900 3 41,700
02/03/2016 13,900 0.00 ■■ 0.00 13,900 13,900 13,900 0 0
01/03/2016 13,900 0.00 ■■ 0.00 13,900 13,900 13,900 0 0
29/02/2016 13,900 0.00 ■■ 0.00 13,900 13,900 13,900 0 0
26/02/2016 13,900 0.00 ■■ 0.00 13,900 13,900 13,900 0 0
25/02/2016 13,900 0.40 ▲ 2.96 13,900 13,900 13,900 100 1,390,000
24/02/2016 13,500 0.00 ■■ 0.00 13,500 13,500 13,500 0 0
23/02/2016 13,500 0.00 ■■ 0.00 13,500 13,500 13,500 0 0
22/02/2016 13,500 0.00 ■■ 0.00 13,500 13,500 13,500 0 0
19/02/2016 13,500 0.00 ■■ 0.00 13,500 13,500 13,500 0 0
18/02/2016 13,500 0.00 ■■ 0.00 13,500 13,500 13,500 0 0
17/02/2016 13,500 0.00 ■■ 0.00 13,500 13,500 13,500 0 0
16/02/2016 13,500 0.00 ■■ 0.00 13,500 13,500 13,500 0 0
15/02/2016 13,500 0.80 ▲ 6.30 13,500 13,500 13,500 100 1,350,000
05/02/2016 12,700 0.00 ■■ 0.00 12,700 12,700 12,700 0 0
04/02/2016 12,700 0.00 ■■ 0.00 13,900 13,900 11,500 500 6,350,000
03/02/2016 12,700 0.00 ■■ 0.00 12,700 12,700 12,700 0 0
02/02/2016 12,700 0.50 ▲ 4.10 12,700 12,700 12,700 100 1,270,000
01/02/2016 12,200 -1.30 ▼ -9.63 12,200 12,200 12,200 100 1,220,000
29/01/2016 13,500 0.80 ▲ 6.30 13,500 13,500 13,500 100 1,350,000
28/01/2016 12,700 0.00 ■■ 0.00 12,700 12,700 12,700 0 0
27/01/2016 12,700 0.00 ■■ 0.00 12,700 12,700 12,700 0 0
26/01/2016 12,700 0.00 ■■ 0.00 12,700 12,700 12,700 0 0
25/01/2016 12,700 -0.20 ▼ -1.55 13,900 13,900 11,700 1,200 15,240,000
22/01/2016 12,900 0.00 ■■ 0.00 12,900 12,900 12,900 0 0
21/01/2016 12,900 0.00 ■■ 0.00 12,900 12,900 12,900 0 0
20/01/2016 12,900 0.00 ■■ 0.00 12,900 12,900 12,900 0 0
19/01/2016 12,900 0.00 ■■ 0.00 12,900 12,900 12,900 0 0
18/01/2016 12,900 0.00 ■■ 0.00 12,900 12,900 12,900 0 0
15/01/2016 12,900 0.00 ■■ 0.00 12,900 12,900 12,900 0 0
14/01/2016 12,900 0.00 ■■ 0.00 12,900 12,900 12,900 0 0
13/01/2016 12,900 0.00 ■■ 0.00 12,900 12,900 12,900 0 0
12/01/2016 12,900 0.00 ■■ 0.00 12,900 12,900 12,900 0 0
11/01/2016 12,900 0.80 ▲ 6.61 12,900 12,900 12,900 100 1,290,000
08/01/2016 12,100 0.00 ■■ 0.00 10,900 12,100 10,900 2,000 24,200,000
07/01/2016 12,100 0.00 ■■ 0.00 12,100 12,100 12,100 0 0
06/01/2016 12,100 0.90 ▲ 8.04 12,100 12,100 12,100 100 1,210,000
05/01/2016 11,200 0.00 ■■ 0.00 11,200 11,200 11,200 0 0
04/01/2016 11,200 0.00 ■■ 0.00 11,200 11,200 11,200 0 0
31/12/2015 11,200 0.30 ▲ 2.75 10,800 11,900 9,900 2,500 28,000,000
30/12/2015 10,900 0.30 ▲ 2.83 10,900 10,900 10,900 100 1,090,000
29/12/2015 10,600 0.20 ▲ 1.92 10,600 10,600 10,600 100 1,060,000
28/12/2015 10,400 0.00 ■■ 0.00 10,400 10,400 10,400 0 0
25/12/2015 10,400 0.00 ■■ 0.00 10,400 10,400 10,400 0 0
24/12/2015 10,400 0.00 ■■ 0.00 10,400 10,400 10,400 0 0
23/12/2015 10,400 0.40 ▲ 4.00 10,300 10,400 10,300 200 2,080,000
22/12/2015 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 200 2,000,000
21/12/2015 10,000 -0.40 ▼ -3.85 9,400 10,000 9,400 500 5,000,000
18/12/2015 10,400 0.00 ■■ 0.00 10,400 10,400 10,400 0 0
17/12/2015 10,400 0.00 ■■ 0.00 10,400 10,400 10,400 0 0
16/12/2015 10,400 0.40 ▲ 4.00 9,100 10,400 9,000 1,400 14,560,000
15/12/2015 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 0 0
14/12/2015 10,000 0.00 ■■ 0.00 9,800 10,000 9,800 300 3,000,000
11/12/2015 10,000 0.10 ▲ 1.01 10,400 10,400 9,000 1,700 17,000,000
10/12/2015 9,900 0.00 ■■ 0.00 9,900 9,900 9,900 0 0
09/12/2015 9,900 -0.50 ▼ -4.81 9,600 9,900 9,500 1,300 12,870,000
08/12/2015 10,400 0.00 ■■ 0.00 10,400 10,400 10,400 0 0
07/12/2015 10,400 -0.50 ▼ -4.59 9,900 10,500 9,900 1,100 11,440,000
04/12/2015 10,900 0.00 ■■ 0.00 10,900 10,900 10,900 0 0
03/12/2015 10,900 0.00 ■■ 0.00 10,900 10,900 10,900 240 2,616,000
02/12/2015 10,900 0.40 ▲ 3.81 10,900 10,900 10,900 100 1,090,000
01/12/2015 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 0 0
30/11/2015 10,500 0.40 ▲ 3.96 10,000 10,500 10,000 940 9,870,000
27/11/2015 10,100 -0.50 ▼ -4.72 9,600 10,400 9,600 3,700 37,370,000
26/11/2015 10,600 0.40 ▲ 3.92 10,000 10,600 10,000 300 3,180,000
25/11/2015 10,200 0.60 ▲ 6.25 10,200 10,200 10,200 100 1,020,000
24/11/2015 9,600 -1.00 ▼ -9.43 9,600 9,600 9,600 100 960,000
23/11/2015 10,600 0.60 ▲ 6.00 9,900 10,600 9,500 2,300 24,380,000
20/11/2015 10,000 0.10 ▲ 1.01 9,900 10,500 9,500 2,300 23,000,000
19/11/2015 9,900 -0.30 ▼ -2.94 10,000 10,000 9,200 4,900 48,510,000
18/11/2015 10,200 -0.80 ▼ -7.27 10,800 10,800 10,200 1,800 18,360,000
17/11/2015 11,000 0.20 ▲ 1.85 11,000 11,000 11,000 100 1,100,000
16/11/2015 10,800 0.90 ▲ 9.09 10,800 10,800 10,800 100 1,080,000
13/11/2015 9,900 0.40 ▲ 4.21 10,300 10,300 8,600 7,500 74,250,000
12/11/2015 9,500 -0.40 ▼ -4.04 10,300 10,300 9,500 300 2,850,000
11/11/2015 9,900 -0.30 ▼ -2.94 9,900 9,900 9,900 100 990,000
10/11/2015 10,200 -0.80 ▼ -7.27 11,000 11,300 10,000 1,500 15,300,000
09/11/2015 11,000 0.00 ■■ 0.00 10,900 11,800 9,900 4,500 49,500,000
06/11/2015 11,000 0.80 ▲ 7.84 11,000 11,000 11,000 100 1,100,000
05/11/2015 10,200 0.00 ■■ 0.00 11,000 11,000 10,200 800 8,160,000
04/11/2015 10,200 -0.10 ▼ -0.97 11,000 11,000 9,300 4,000 40,800,000
03/11/2015 10,300 -1.10 ▼ -9.65 10,300 10,300 10,300 2,100 21,630,000
02/11/2015 11,400 -0.60 ▼ -5.00 10,800 11,400 10,800 4,200 47,880,000
30/10/2015 12,000 -0.80 ▼ -6.25 11,600 12,000 11,600 3,100 37,200,000
29/10/2015 12,800 1.10 ▲ 9.40 11,700 12,800 11,700 3,300 42,240,000
28/10/2015 11,700 0.00 ■■ 0.00 11,700 11,700 11,700 0 0
27/10/2015 11,700 0.60 ▲ 5.41 11,000 12,200 10,400 6,300 73,710,000
26/10/2015 11,100 -0.20 ▼ -1.77 11,100 11,100 11,100 300 3,330,000
23/10/2015 11,300 0.00 ■■ 0.00 11,300 11,300 11,300 0 0
22/10/2015 11,300 0.80 ▲ 7.62 9,500 11,300 9,500 6,700 75,710,000
21/10/2015 10,500 0.00 ■■ 0.00 10,700 11,000 10,500 400 4,200,000
20/10/2015 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 0 0
19/10/2015 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 0 0
16/10/2015 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 0 0
15/10/2015 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 0 0
14/10/2015 10,500 0.80 ▲ 8.25 9,200 10,500 9,200 1,800 18,900,000
13/10/2015 9,700 0.00 ■■ 0.00 9,700 9,700 9,700 0 0
12/10/2015 9,700 -0.20 ▼ -2.02 9,000 9,700 9,000 200 1,940,000
09/10/2015 9,900 0.00 ■■ 0.00 9,900 9,900 9,900 0 0
08/10/2015 9,900 -0.30 ▼ -2.94 9,800 9,900 9,800 600 5,940,000
07/10/2015 10,200 -0.30 ▼ -2.86 9,600 10,200 9,600 400 4,080,000
06/10/2015 10,500 -0.40 ▼ -3.67 9,900 10,800 9,900 2,700 28,350,000
05/10/2015 10,900 0.30 ▲ 2.83 9,600 10,900 9,600 1,500 16,350,000
02/10/2015 10,600 -0.20 ▼ -1.85 10,600 10,600 10,600 100 1,060,000
01/10/2015 10,800 -1.20 ▼ -10.00 10,800 10,800 10,800 4,400 47,520,000
30/09/2015 12,000 0.80 ▲ 7.14 10,100 12,000 10,100 2,000 24,000,000
29/09/2015 11,200 0.00 ■■ 0.00 10,100 11,200 10,100 3,300 36,960,000
28/09/2015 11,200 0.80 ▲ 7.69 11,300 11,300 11,200 300 3,360,000
25/09/2015 10,400 0.90 ▲ 9.47 10,400 10,400 10,400 100 1,040,000
24/09/2015 9,500 -1.00 ▼ -9.52 10,000 10,000 9,500 200 1,900,000
23/09/2015 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 0 0
22/09/2015 10,500 0.70 ▲ 7.14 9,800 10,500 9,800 600 6,300,000
21/09/2015 9,800 0.80 ▲ 8.89 9,800 9,800 9,800 100 980,000
18/09/2015 9,000 -0.80 ▼ -8.16 9,000 9,000 9,000 100 900,000
17/09/2015 9,800 -0.20 ▼ -2.00 9,800 9,800 9,800 200 1,960,000
16/09/2015 10,000 0.50 ▲ 5.26 10,000 10,000 10,000 100 1,000,000
15/09/2015 9,500 -1.00 ▼ -9.52 9,500 9,500 9,500 100 950,000
14/09/2015 10,500 0.80 ▲ 8.25 9,800 10,500 9,000 1,300 13,650,000
11/09/2015 9,700 -0.20 ▼ -2.02 9,000 9,700 9,000 300 2,910,000
10/09/2015 9,900 0.00 ■■ 0.00 9,900 9,900 9,900 0 0
09/09/2015 9,900 0.00 ■■ 0.00 9,900 9,900 9,900 0 0
08/09/2015 9,900 0.50 ▲ 5.32 9,400 9,900 9,400 200 1,980,000
07/09/2015 9,400 0.40 ▲ 4.44 9,400 9,400 9,400 100 940,000
04/09/2015 9,000 -0.90 ▼ -9.09 9,000 9,000 9,000 800 7,200,000
03/09/2015 9,900 0.00 ■■ 0.00 9,900 9,900 9,900 0 0
01/09/2015 9,900 -0.40 ▼ -3.88 9,300 9,900 9,300 1,100 10,890,000
31/08/2015 10,300 0.10 ▲ 0.98 9,300 10,300 9,200 300 3,090,000
28/08/2015 10,200 -0.40 ▼ -3.77 9,600 10,200 9,600 400 4,080,000
27/08/2015 10,600 0.50 ▲ 4.95 9,100 10,900 9,100 5,400 57,240,000
26/08/2015 10,100 -1.10 ▼ -9.82 10,100 10,100 10,100 200 2,020,000
25/08/2015 11,200 0.50 ▲ 4.67 9,700 11,200 9,700 2,900 32,480,000
24/08/2015 10,700 0.70 ▲ 7.00 10,700 10,700 10,700 100 1,070,000
21/08/2015 10,000 -1.10 ▼ -9.91 10,000 10,000 10,000 100 1,000,000
20/08/2015 11,100 0.00 ■■ 0.00 11,100 11,100 11,100 0 0
19/08/2015 11,100 0.00 ■■ 0.00 11,100 11,100 11,100 0 0
18/08/2015 11,100 -0.10 ▼ -0.89 10,100 11,100 10,100 1,300 14,430,000
17/08/2015 11,200 0.00 ■■ 0.00 11,200 11,200 11,200 0 0
14/08/2015 11,200 0.00 ■■ 0.00 11,200 11,200 11,200 0 0
13/08/2015 11,200 0.00 ■■ 0.00 11,200 11,200 11,200 0 0
12/08/2015 11,200 0.00 ■■ 0.00 11,200 11,200 11,200 0 0
11/08/2015 11,200 0.00 ■■ 0.00 11,200 11,200 11,200 7 78,400
10/08/2015 11,200 0.00 ■■ 0.00 11,200 11,200 11,200 0 0
07/08/2015 11,200 0.00 ■■ 0.00 11,200 11,200 11,200 0 0
06/08/2015 11,200 0.20 ▲ 1.82 11,100 11,200 11,100 200 2,240,000
05/08/2015 11,000 -0.20 ▼ -1.79 10,100 11,000 10,100 300 3,300,000
04/08/2015 11,200 0.00 ■■ 0.00 11,200 11,200 11,200 0 0
03/08/2015 11,200 0.00 ■■ 0.00 11,200 11,200 11,200 0 0
31/07/2015 11,200 0.00 ■■ 0.00 11,200 11,200 11,200 2 22,400
30/07/2015 11,200 0.40 ▲ 3.70 11,200 11,200 11,200 100 1,120,000
29/07/2015 10,800 -0.40 ▼ -3.57 10,100 10,800 10,100 1,100 11,880,000
28/07/2015 11,200 0.00 ■■ 0.00 11,200 11,200 11,200 0 0
27/07/2015 11,200 -0.60 ▼ -5.08 10,700 11,200 10,700 200 2,240,000
24/07/2015 11,800 0.00 ■■ 0.00 11,800 11,800 11,800 0 0
23/07/2015 11,800 0.00 ■■ 0.00 11,800 11,800 11,800 0 0
22/07/2015 11,800 0.00 ■■ 0.00 11,800 11,800 11,800 0 0
21/07/2015 11,800 0.60 ▲ 5.36 10,200 11,800 10,200 1,405 16,579,000
20/07/2015 11,200 0.00 ■■ 0.00 11,500 11,500 10,500 1,800 20,160,000
17/07/2015 11,200 1.00 ▲ 9.80 11,000 11,200 11,000 200 2,240,000
16/07/2015 10,200 -1.10 ▼ -9.73 10,200 10,200 10,200 800 8,160,000
15/07/2015 11,300 0.80 ▲ 7.62 11,300 11,300 11,300 100 1,130,000
14/07/2015 10,500 -1.10 ▼ -9.48 10,500 10,500 10,500 100 1,050,000
13/07/2015 11,600 0.00 ■■ 0.00 10,500 11,600 10,500 1,800 20,880,000
10/07/2015 11,600 0.10 ▲ 0.87 11,500 11,800 10,400 1,600 18,560,000
09/07/2015 11,500 -0.40 ▼ -3.36 10,800 11,500 10,800 2,800 32,200,000
08/07/2015 11,900 0.00 ■■ 0.00 11,900 11,900 11,900 0 0
07/07/2015 11,900 0.00 ■■ 0.00 11,900 11,900 11,900 0 0
06/07/2015 11,900 0.80 ▲ 7.21 11,500 11,900 11,500 200 2,380,000
03/07/2015 11,100 -0.40 ▼ -3.48 10,700 11,100 10,700 500 5,550,000
02/07/2015 11,500 0.80 ▲ 7.48 11,500 11,500 10,000 3,300 37,950,000
01/07/2015 10,700 -0.70 ▼ -6.14 10,300 10,700 10,300 2,400 25,680,000
30/06/2015 11,400 -0.10 ▼ -0.87 11,500 12,200 10,400 9,100 103,740,000
29/06/2015 11,500 0.00 ■■ 0.00 11,500 11,500 11,500 0 0
26/06/2015 11,500 0.10 ▲ 0.88 10,300 11,500 10,300 2,200 25,300,000
25/06/2015 11,400 -0.10 ▼ -0.87 10,400 11,400 10,400 3,100 35,340,000
24/06/2015 11,500 0.90 ▲ 8.49 11,500 11,500 11,500 117 1,345,500
23/06/2015 10,600 -1.10 ▼ -9.40 10,600 11,700 10,600 7,800 82,680,000
22/06/2015 11,700 0.60 ▲ 5.41 11,700 11,700 11,700 100 1,170,000
19/06/2015 11,100 0.60 ▲ 5.71 10,000 11,200 10,000 2,000 22,200,000
18/06/2015 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 0 0
17/06/2015 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 0 0
16/06/2015 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 65 682,500
15/06/2015 10,500 0.10 ▲ 0.96 10,500 10,500 10,500 100 1,050,000
12/06/2015 10,400 0.20 ▲ 1.96 9,800 10,400 9,800 6,800 70,720,000
11/06/2015 10,200 -0.30 ▼ -2.86 10,200 10,200 10,200 200 2,040,000
10/06/2015 10,500 0.50 ▲ 5.00 10,500 10,500 10,500 100 1,050,000
09/06/2015 10,000 -0.50 ▼ -4.76 9,600 10,000 9,500 1,700 17,000,000
08/06/2015 10,500 -0.10 ▼ -0.94 11,500 11,500 9,600 15,400 161,700,000
05/06/2015 10,600 -0.90 ▼ -7.83 10,400 10,600 10,400 2,100 22,260,000
04/06/2015 11,500 0.00 ■■ 0.00 11,500 11,500 11,500 0 0
03/06/2015 11,500 0.00 ■■ 0.00 11,500 11,500 11,500 0 0
02/06/2015 11,500 0.30 ▲ 2.68 11,500 11,500 11,500 100 1,150,000
01/06/2015 11,200 0.00 ■■ 0.00 11,200 11,200 11,200 0 0
29/05/2015 11,200 0.80 ▲ 7.69 11,200 11,200 11,200 100 1,120,000
28/05/2015 10,400 -0.10 ▼ -0.95 10,000 10,400 9,800 5,100 53,040,000
27/05/2015 10,500 -1.00 ▼ -8.70 10,400 10,500 10,400 1,300 13,650,000
26/05/2015 11,500 1.00 ▲ 9.52 10,500 11,500 10,500 200 2,300,000
25/05/2015 10,500 -0.50 ▼ -4.55 10,500 10,500 10,500 8,783 92,221,500
22/05/2015 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 0 0
21/05/2015 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 50 550,000
20/05/2015 11,000 -0.50 ▼ -4.35 10,400 11,000 10,400 12,700 139,700,000
19/05/2015 11,500 0.80 ▲ 7.48 11,500 11,500 11,500 100 1,150,000
18/05/2015 10,700 -1.10 ▼ -9.32 10,700 10,700 10,700 500 5,350,000
15/05/2015 11,800 0.90 ▲ 8.26 11,500 11,800 11,500 200 2,360,000
14/05/2015 10,900 -0.10 ▼ -0.91 12,000 12,000 10,900 200 2,180,000
13/05/2015 11,000 -0.60 ▼ -5.17 11,900 11,900 11,000 200 2,200,000
12/05/2015 11,600 -1.20 ▼ -9.38 11,600 11,600 11,600 1,100 12,760,000
11/05/2015 12,800 0.70 ▲ 5.79 13,200 13,200 10,900 550 7,040,000
08/05/2015 12,100 0.80 ▲ 7.08 11,300 12,100 11,300 2,800 33,880,000
07/05/2015 11,300 -1.00 ▼ -8.13 11,100 11,300 11,100 2,200 24,860,000
06/05/2015 12,300 0.80 ▲ 6.96 11,300 12,300 11,300 5,000 61,500,000
05/05/2015 11,500 0.00 ■■ 0.00 11,500 11,500 11,500 0 0
04/05/2015 11,500 0.00 ■■ 0.00 11,500 11,500 11,500 0 0
27/04/2015 11,500 -0.10 ▼ -0.86 10,600 11,600 10,500 2,600 29,900,000
24/04/2015 11,600 -0.40 ▼ -3.33 11,000 11,700 10,800 10,000 116,000,000
23/04/2015 12,000 -0.20 ▼ -1.64 11,000 12,000 11,000 3,100 37,200,000
22/04/2015 12,200 -0.20 ▼ -1.61 11,200 12,200 11,200 4,200 51,240,000
21/04/2015 12,400 -0.10 ▼ -0.80 12,400 13,600 11,300 6,200 76,880,000
20/04/2015 12,500 -0.30 ▼ -2.34 11,600 12,700 11,600 2,300 28,750,000
17/04/2015 12,800 0.20 ▲ 1.59 11,400 12,800 11,400 8,400 107,520,000
16/04/2015 12,600 1.00 ▲ 8.62 11,600 12,600 11,600 19,100 240,660,000
15/04/2015 11,600 -1.20 ▼ -9.38 11,600 12,800 11,600 6,300 73,080,000
14/04/2015 12,800 -1.40 ▼ -9.86 12,800 15,000 12,800 3,600 46,080,000
13/04/2015 14,200 0.30 ▲ 2.16 13,200 15,000 12,600 4,818 68,415,600
10/04/2015 13,900 0.00 ■■ 0.00 13,900 13,900 13,900 40 556,000
09/04/2015 13,900 1.20 ▲ 9.45 13,900 13,900 13,900 200 2,780,000
08/04/2015 12,700 1.10 ▲ 9.48 12,500 12,700 12,500 200 2,540,000
07/04/2015 11,600 -1.20 ▼ -9.38 11,600 13,600 11,600 3,620 41,992,000
06/04/2015 12,800 0.00 ■■ 0.00 12,800 12,800 12,800 0 0
03/04/2015 12,800 0.60 ▲ 4.92 12,800 12,800 12,800 100 1,280,000
02/04/2015 12,200 -1.30 ▼ -9.63 12,200 12,200 12,200 300 3,660,000
01/04/2015 13,500 0.50 ▲ 3.85 11,700 13,500 11,700 5,300 71,550,000
31/03/2015 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 0 0
30/03/2015 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 0 0
27/03/2015 13,000 0.80 ▲ 6.56 11,200 13,000 11,200 6,700 87,100,000
26/03/2015 12,200 0.00 ■■ 0.00 12,200 12,200 12,200 0 0
25/03/2015 12,200 0.00 ■■ 0.00 12,200 12,200 12,200 0 0
24/03/2015 12,200 0.00 ■■ 0.00 12,200 12,200 12,200 0 0
23/03/2015 12,200 0.00 ■■ 0.00 12,200 12,200 12,200 0 0
20/03/2015 12,200 0.00 ■■ 0.00 12,200 12,200 12,200 0 0
19/03/2015 12,200 0.00 ■■ 0.00 12,200 12,200 12,200 0 0
18/03/2015 12,200 0.00 ■■ 0.00 12,200 12,200 12,200 0 0
17/03/2015 12,200 0.30 ▲ 2.52 12,200 12,200 12,200 100 1,220,000
16/03/2015 11,900 0.30 ▲ 2.59 11,600 12,000 11,600 400 4,760,000
13/03/2015 11,600 -0.40 ▼ -3.33 10,900 11,900 10,900 9,100 105,560,000
12/03/2015 12,000 0.60 ▲ 5.26 12,200 12,200 12,000 500 6,000,000
11/03/2015 11,400 -0.60 ▼ -5.00 10,800 11,500 10,800 400 4,560,000
10/03/2015 12,000 0.20 ▲ 1.69 12,000 12,000 12,000 100 1,200,000
09/03/2015 11,800 1.00 ▲ 9.26 11,700 11,800 11,700 200 2,360,000
06/03/2015 10,800 -0.90 ▼ -7.69 12,200 12,200 10,800 3,597 38,847,600
05/03/2015 11,700 0.30 ▲ 2.63 12,200 12,200 11,700 500 5,850,000
04/03/2015 11,400 -1.00 ▼ -8.06 11,200 12,200 11,200 1,500 17,100,000
03/03/2015 12,400 0.00 ■■ 0.00 12,400 12,400 12,400 0 0
02/03/2015 12,400 1.00 ▲ 8.77 11,400 12,400 11,400 300 3,720,000
27/02/2015 11,400 0.10 ▲ 0.88 11,400 11,400 11,400 600 6,840,000
26/02/2015 11,300 1.00 ▲ 9.71 10,300 11,300 10,300 15,300 172,890,000
25/02/2015 10,300 0.10 ▲ 0.98 10,300 10,300 10,300 3,100 31,930,000
24/02/2015 10,200 -1.10 ▼ -9.73 11,900 11,900 10,200 2,300 23,460,000
13/02/2015 11,300 0.00 ■■ 0.00 11,300 11,300 11,300 0 0
12/02/2015 11,300 -0.60 ▼ -5.04 11,300 11,300 11,300 100 1,130,000
11/02/2015 11,900 0.00 ■■ 0.00 11,900 11,900 11,900 0 0
10/02/2015 11,900 -0.10 ▼ -0.83 11,900 11,900 11,900 400 4,760,000
09/02/2015 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 0 0
06/02/2015 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 0 0
05/02/2015 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 0 0
04/02/2015 12,000 -0.10 ▼ -0.83 11,100 12,000 11,000 1,100 13,200,000
03/02/2015 12,100 -0.20 ▼ -1.63 11,200 12,100 11,100 1,300 15,730,000
02/02/2015 12,300 0.00 ■■ 0.00 12,300 12,300 12,300 0 0
30/01/2015 12,300 0.30 ▲ 2.50 12,000 12,300 12,000 300 3,690,000
29/01/2015 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 0 0
28/01/2015 12,000 -0.20 ▼ -1.64 12,000 12,000 12,000 300 3,600,000
27/01/2015 12,200 0.30 ▲ 2.52 12,200 12,200 12,200 183 2,232,600
26/01/2015 11,900 0.10 ▲ 0.85 11,500 11,900 11,500 300 3,570,000
23/01/2015 11,800 -0.10 ▼ -0.84 11,300 11,800 11,200 3,400 40,120,000
22/01/2015 11,900 0.00 ■■ 0.00 12,400 12,400 11,300 800 9,520,000
21/01/2015 11,900 -0.10 ▼ -0.83 12,500 12,500 11,000 400 4,760,000
20/01/2015 12,000 -0.20 ▼ -1.64 11,800 12,200 11,800 2,400 28,800,000
19/01/2015 12,200 -0.30 ▼ -2.40 11,800 12,200 11,800 4,100 50,020,000
16/01/2015 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 50 625,000
15/01/2015 12,500 -0.50 ▼ -3.85 12,000 12,500 12,000 800 10,000,000
14/01/2015 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 0 0
13/01/2015 13,000 0.20 ▲ 1.56 12,800 13,000 12,800 208 2,704,000
12/01/2015 12,800 0.00 ■■ 0.00 12,800 12,800 12,800 0 0
09/01/2015 12,800 0.00 ■■ 0.00 12,800 12,800 12,800 0 0
08/01/2015 12,800 0.40 ▲ 3.23 12,800 12,800 12,800 100 1,280,000
07/01/2015 12,400 0.00 ■■ 0.00 12,400 12,400 12,400 0 0
06/01/2015 12,400 0.00 ■■ 0.00 12,400 13,200 12,000 1,600 19,840,000
05/01/2015 12,400 -0.20 ▼ -1.59 12,800 12,800 12,400 200 2,480,000
31/12/2014 12,600 -0.80 ▼ -5.97 12,300 12,700 12,300 1,300 16,380,000
30/12/2014 13,400 0.60 ▲ 4.69 12,400 13,500 12,400 1,500 20,100,000
29/12/2014 12,800 0.00 ■■ 0.00 12,800 12,800 12,800 79 1,011,200
26/12/2014 12,800 0.00 ■■ 0.00 12,800 12,800 12,800 0 0
25/12/2014 12,800 0.00 ■■ 0.00 12,800 12,800 12,800 0 0
24/12/2014 12,800 0.00 ■■ 0.00 12,800 12,800 12,800 9 115,200
23/12/2014 12,800 0.20 ▲ 1.59 12,500 12,800 12,500 500 6,400,000
22/12/2014 12,600 -0.20 ▼ -1.56 12,800 13,000 12,500 595 7,497,000
19/12/2014 12,800 -0.70 ▼ -5.19 13,000 14,400 12,200 2,064 26,419,200
18/12/2014 13,500 1.20 ▲ 9.76 12,200 13,500 12,200 2,500 33,750,000
17/12/2014 12,300 0.00 ■■ 0.00 12,300 12,300 12,300 0 0
16/12/2014 12,300 0.00 ■■ 0.00 12,300 12,300 12,300 0 0
15/12/2014 12,300 -0.20 ▼ -1.60 12,800 13,200 12,200 500 6,150,000
12/12/2014 12,500 0.10 ▲ 0.81 12,500 12,500 12,500 100 1,250,000
11/12/2014 12,400 -1.10 ▼ -8.15 12,200 13,300 12,200 1,100 13,640,000
10/12/2014 13,500 0.00 ■■ 0.00 12,200 13,500 12,200 800 10,800,000
09/12/2014 13,500 0.80 ▲ 6.30 12,500 13,500 12,500 400 5,400,000
08/12/2014 12,700 0.00 ■■ 0.00 12,700 12,700 12,700 0 0
05/12/2014 12,700 -0.70 ▼ -5.22 12,100 12,900 12,100 7,300 92,710,000
04/12/2014 13,400 0.40 ▲ 3.08 12,200 13,400 12,200 4,200 56,280,000
03/12/2014 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 0 0
02/12/2014 13,000 0.80 ▲ 6.56 12,300 13,000 12,300 1,900 24,700,000
01/12/2014 12,200 0.00 ■■ 0.00 12,200 12,200 12,200 0 0
28/11/2014 12,200 -0.60 ▼ -4.69 11,700 12,300 11,700 1,053 12,846,600
27/11/2014 12,800 0.00 ■■ 0.00 12,800 12,800 12,800 0 0
26/11/2014 12,800 0.30 ▲ 2.40 12,300 12,800 12,300 1,700 21,760,000
25/11/2014 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 0 0
24/11/2014 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 0 0
21/11/2014 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 0 0
20/11/2014 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 0 0
19/11/2014 12,500 0.30 ▲ 2.46 12,500 12,500 12,500 100 1,250,000
18/11/2014 12,200 -0.20 ▼ -1.61 11,900 12,200 11,700 6,100 74,420,000
17/11/2014 12,400 0.40 ▲ 3.33 12,300 13,200 11,800 2,700 33,480,000
14/11/2014 12,000 0.20 ▲ 1.69 12,300 12,300 12,000 300 3,600,000
13/11/2014 11,800 -0.50 ▼ -4.07 11,800 11,800 11,800 100 1,180,000
12/11/2014 12,300 0.00 ■■ 0.00 12,300 12,300 12,300 0 0
11/11/2014 12,300 0.00 ■■ 0.00 12,200 13,000 11,900 1,800 22,140,000
10/11/2014 12,300 -0.60 ▼ -4.65 11,800 12,900 11,700 3,800 46,740,000
07/11/2014 12,900 -0.10 ▼ -0.77 13,100 13,100 12,000 500 6,450,000
06/11/2014 13,000 -0.30 ▼ -2.26 12,100 13,000 12,100 600 7,800,000
05/11/2014 13,300 0.20 ▲ 1.53 13,500 13,500 12,900 734 9,762,200
04/11/2014 13,100 -0.70 ▼ -5.07 13,100 13,100 13,100 100 1,310,000
03/11/2014 13,800 0.00 ■■ 0.00 13,800 13,800 13,800 66 910,800
31/10/2014 13,800 0.10 ▲ 0.73 13,500 13,800 13,500 600 8,280,000
30/10/2014 13,700 -0.10 ▼ -0.72 13,000 13,700 13,000 700 9,590,000
29/10/2014 13,800 0.40 ▲ 2.99 13,800 13,800 13,800 100 1,380,000
28/10/2014 13,400 -0.40 ▼ -2.90 13,800 14,500 12,700 1,600 21,440,000
27/10/2014 13,800 0.00 ■■ 0.00 13,800 13,800 13,800 0 0
24/10/2014 13,800 0.00 ■■ 0.00 13,800 13,800 13,800 0 0
23/10/2014 13,800 0.70 ▲ 5.34 13,800 13,800 13,800 100 1,380,000
22/10/2014 13,100 -0.80 ▼ -5.76 12,600 15,200 12,600 3,000 39,300,000
21/10/2014 13,900 0.10 ▲ 0.72 13,500 13,900 13,500 500 6,950,000
20/10/2014 13,800 0.00 ■■ 0.00 13,800 13,800 13,800 0 0
17/10/2014 13,800 0.00 ■■ 0.00 13,800 13,800 13,800 0 0
16/10/2014 13,800 0.00 ■■ 0.00 13,800 13,800 13,800 0 0
15/10/2014 13,800 -0.40 ▼ -2.82 12,900 13,800 12,900 1,400 19,320,000
14/10/2014 14,200 0.50 ▲ 3.65 13,700 14,200 13,700 600 8,520,000
13/10/2014 13,700 0.00 ■■ 0.00 13,700 13,700 13,700 0 0
10/10/2014 13,700 -0.20 ▼ -1.44 14,300 14,300 12,900 300 4,110,000
09/10/2014 13,900 0.00 ■■ 0.00 13,900 13,900 13,900 6 83,400
08/10/2014 13,900 0.20 ▲ 1.46 14,300 14,300 12,800 600 8,340,000
07/10/2014 13,700 -0.20 ▼ -1.44 14,500 14,700 12,600 5,800 79,460,000
06/10/2014 13,900 -0.40 ▼ -2.80 14,800 14,800 13,100 320 4,448,000
03/10/2014 14,300 0.00 ■■ 0.00 13,000 14,300 13,000 1,400 20,020,000
02/10/2014 14,300 0.50 ▲ 3.62 13,000 14,500 13,000 4,217 60,303,100
01/10/2014 13,800 -0.60 ▼ -4.17 13,000 13,800 13,000 1,183 16,325,400
30/09/2014 14,400 0.40 ▲ 2.86 14,300 15,000 13,000 3,800 54,720,000
29/09/2014 14,000 0.60 ▲ 4.48 13,200 14,000 12,700 3,700 51,800,000
26/09/2014 13,400 -0.20 ▼ -1.47 13,400 13,400 13,400 2,100 28,140,000
25/09/2014 13,600 0.10 ▲ 0.74 13,600 13,600 13,600 100 1,360,000
24/09/2014 13,500 -0.10 ▼ -0.74 14,000 14,500 12,400 5,750 77,625,000
23/09/2014 13,600 -0.70 ▼ -4.90 13,100 13,600 12,900 6,100 82,960,000
22/09/2014 14,300 0.40 ▲ 2.88 14,500 14,500 12,600 6,800 97,240,000
19/09/2014 13,900 0.90 ▲ 6.92 13,600 13,900 13,600 200 2,780,000
18/09/2014 13,000 -0.50 ▼ -3.70 12,300 13,400 12,200 6,000 78,000,000
17/09/2014 13,500 0.60 ▲ 4.65 13,500 13,500 13,500 100 1,350,000
16/09/2014 12,900 0.40 ▲ 3.20 13,000 13,000 12,000 4,200 54,180,000
15/09/2014 12,500 -0.50 ▼ -3.85 11,700 13,400 11,700 7,516 93,950,000
12/09/2014 13,000 1.00 ▲ 8.33 12,000 13,000 12,000 2,100 27,300,000
11/09/2014 12,000 0.50 ▲ 4.35 11,800 12,000 11,200 9,900 118,800,000
10/09/2014 11,500 -0.40 ▼ -3.36 11,300 11,700 11,300 2,900 33,350,000
09/09/2014 11,900 0.00 ■■ 0.00 11,900 11,900 11,900 36 428,400
08/09/2014 11,900 0.30 ▲ 2.59 11,900 11,900 11,900 184 2,189,600
05/09/2014 11,600 -0.20 ▼ -1.69 11,100 11,900 11,100 1,831 21,239,600
04/09/2014 11,800 0.00 ■■ 0.00 12,000 12,500 11,800 429 5,062,200
03/09/2014 11,800 0.40 ▲ 3.51 11,500 11,800 11,000 3,900 46,020,000
29/08/2014 11,400 -0.10 ▼ -0.87 11,700 11,700 11,400 300 3,420,000
28/08/2014 11,500 -0.30 ▼ -2.54 11,500 11,500 11,500 200 2,300,000
27/08/2014 11,800 0.00 ■■ 0.00 11,800 11,800 11,800 0 0
26/08/2014 11,800 0.10 ▲ 0.85 10,700 12,000 10,700 3,700 43,660,000
25/08/2014 11,700 0.20 ▲ 1.74 11,700 11,700 11,700 100 1,170,000
22/08/2014 11,500 -0.30 ▼ -2.54 11,900 12,100 10,800 4,100 47,150,000
21/08/2014 11,800 0.00 ■■ 0.00 11,800 11,800 11,800 0 0
20/08/2014 11,800 0.30 ▲ 2.61 11,800 11,800 11,800 100 1,180,000
19/08/2014 11,500 -0.30 ▼ -2.54 12,500 12,500 11,500 200 2,300,000
18/08/2014 11,800 -0.20 ▼ -1.67 11,100 11,800 11,100 3,400 40,120,000
15/08/2014 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 0 0
14/08/2014 12,000 0.00 ■■ 0.00 12,500 12,500 11,200 10,531 126,372,000
13/08/2014 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 0 0
12/08/2014 12,000 0.00 ■■ 0.00 12,000 12,000 11,400 6,009 72,108,000
11/08/2014 12,000 0.80 ▲ 7.14 11,000 12,000 11,000 8,900 106,800,000
08/08/2014 11,200 0.60 ▲ 5.66 11,200 11,200 11,200 100 1,120,000
07/08/2014 10,600 -0.90 ▼ -7.83 10,600 10,600 10,600 2,400 25,440,000
06/08/2014 11,500 0.00 ■■ 0.00 11,500 11,500 11,500 0 0
05/08/2014 11,500 0.00 ■■ 0.00 11,500 11,500 11,500 0 0
04/08/2014 11,500 0.50 ▲ 4.55 11,000 11,500 11,000 2,400 27,600,000
01/08/2014 11,000 0.00 ■■ 0.00 10,400 11,000 10,300 2,100 23,100,000
31/07/2014 11,000 0.30 ▲ 2.80 10,700 11,000 10,200 13,000 143,000,000
30/07/2014 10,700 0.00 ■■ 0.00 10,700 10,700 10,700 0 0
29/07/2014 10,700 0.20 ▲ 1.90 10,700 10,700 10,700 100 1,070,000
28/07/2014 10,500 -0.10 ▼ -0.94 10,700 10,700 10,300 3,401 35,710,500
25/07/2014 10,600 -0.10 ▼ -0.93 10,600 10,600 10,600 800 8,480,000
24/07/2014 10,700 -0.20 ▼ -1.83 10,500 10,700 10,500 200 2,140,000
23/07/2014 10,900 0.10 ▲ 0.93 10,900 10,900 10,900 100 1,090,000
22/07/2014 10,800 0.10 ▲ 0.93 10,800 10,800 10,800 100 1,080,000
21/07/2014 10,700 0.00 ■■ 0.00 10,700 10,700 10,700 0 0
18/07/2014 10,700 -0.10 ▼ -0.93 10,200 10,700 10,200 600 6,420,000
17/07/2014 10,800 0.10 ▲ 0.93 10,800 11,000 10,500 5,700 61,560,000
16/07/2014 10,700 0.00 ■■ 0.00 10,700 10,700 10,700 200 2,140,000
15/07/2014 10,700 0.20 ▲ 1.90 10,700 10,700 10,700 100 1,070,000
14/07/2014 10,500 0.00 ■■ 0.00 10,600 10,800 10,500 9,300 97,650,000
11/07/2014 10,500 0.00 ■■ 0.00 10,700 11,200 10,500 3,100 32,550,000
10/07/2014 10,500 0.90 ▲ 9.38 10,500 10,500 10,500 2,200 23,100,000
09/07/2014 9,600 -1.00 ▼ -9.43 10,400 10,600 9,600 2,400 23,040,000
08/07/2014 10,600 0.10 ▲ 0.95 10,300 10,600 10,300 5,000 53,000,000
07/07/2014 10,500 -0.20 ▼ -1.87 10,500 10,500 10,200 5,300 55,650,000
04/07/2014 10,700 -0.20 ▼ -1.83 10,000 10,700 10,000 20,600 220,420,000
03/07/2014 10,900 -0.10 ▼ -0.91 10,500 10,900 10,200 25,510 278,059,000
02/07/2014 11,000 0.50 ▲ 4.76 10,000 11,000 10,000 8,800 96,800,000
01/07/2014 10,500 -0.70 ▼ -6.25 10,400 10,500 10,400 5,800 60,900,000
30/06/2014 11,200 0.50 ▲ 4.67 10,900 11,200 10,000 900 10,080,000
27/06/2014 10,700 -0.10 ▼ -0.93 10,800 10,800 10,000 4,000 42,800,000
26/06/2014 10,800 0.00 ■■ 0.00 10,800 10,800 10,800 0 0
25/06/2014 10,800 0.00 ■■ 0.00 10,800 10,800 10,800 0 0
24/06/2014 10,800 0.00 ■■ 0.00 10,800 10,800 10,800 0 0
23/06/2014 10,800 -0.10 ▼ -0.92 10,000 10,800 10,000 4,100 44,280,000
20/06/2014 10,900 0.00 ■■ 0.00 10,900 10,900 10,900 0 0
19/06/2014 10,900 0.00 ■■ 0.00 10,900 10,900 10,900 0 0
18/06/2014 10,900 -0.10 ▼ -0.91 10,300 10,900 10,300 5,706 62,195,400
17/06/2014 11,000 0.20 ▲ 1.85 10,300 11,000 10,300 4,800 52,800,000
16/06/2014 10,800 0.10 ▲ 0.93 10,800 10,800 10,800 100 1,080,000
13/06/2014 10,700 0.00 ■■ 0.00 10,700 10,700 10,700 0 0
12/06/2014 10,700 0.00 ■■ 0.00 10,700 10,700 10,700 0 0
11/06/2014 10,700 0.00 ■■ 0.00 10,700 10,700 10,700 0 0
10/06/2014 10,700 -0.10 ▼ -0.93 10,100 10,700 10,100 1,500 16,050,000
09/06/2014 10,800 0.00 ■■ 0.00 10,900 11,700 10,300 15,900 171,720,000
06/06/2014 10,800 0.00 ■■ 0.00 10,800 10,800 10,800 0 0
05/06/2014 10,800 0.00 ■■ 0.00 10,000 10,800 9,900 3,200 34,560,000
04/06/2014 10,800 -0.10 ▼ -0.92 10,000 10,800 9,900 13,900 150,120,000
03/06/2014 10,900 0.00 ■■ 0.00 10,900 10,900 10,900 0 0
02/06/2014 10,900 0.00 ■■ 0.00 10,900 10,900 10,900 0 0
30/05/2014 10,900 0.50 ▲ 4.81 10,400 11,000 9,800 36,600 398,940,000
29/05/2014 10,400 0.00 ■■ 0.00 9,800 10,400 9,800 14,438 150,155,200
28/05/2014 10,400 -0.10 ▼ -0.95 10,000 10,500 10,000 5,300 55,120,000
27/05/2014 10,500 0.70 ▲ 7.14 10,500 10,500 10,500 400 4,200,000
26/05/2014 10,800 -0.10 ▼ -0.92 10,800 10,800 10,800 700 7,560,000
23/05/2014 10,900 -0.10 ▼ -0.91 10,200 10,900 10,000 5,800 63,220,000
22/05/2014 11,000 0.20 ▲ 1.85 10,800 11,000 10,800 1,400 15,400,000
21/05/2014 10,800 0.10 ▲ 0.93 11,500 11,500 10,800 800 8,640,000
20/05/2014 10,700 -0.30 ▼ -2.73 10,700 10,700 10,700 100 1,070,000
19/05/2014 11,000 0.30 ▲ 2.80 10,000 11,000 10,000 1,800 19,800,000
16/05/2014 10,700 0.00 ■■ 0.00 10,400 11,000 10,400 1,700 18,190,000
15/05/2014 10,700 -0.30 ▼ -2.73 11,200 11,200 10,700 200 2,140,000
14/05/2014 11,000 0.70 ▲ 6.80 10,500 11,000 10,300 14,300 157,300,000
13/05/2014 10,300 -0.30 ▼ -2.83 9,800 10,500 9,600 17,000 175,100,000
12/05/2014 10,600 -0.20 ▼ -1.85 10,600 10,800 9,800 9,500 100,700,000
09/05/2014 10,800 0.00 ■■ 0.00 10,800 10,800 10,800 0 0
08/05/2014 10,800 -0.20 ▼ -1.82 10,100 10,900 9,900 14,500 156,600,000
07/05/2014 11,000 0.30 ▲ 2.80 10,700 11,000 10,700 7,600 83,600,000
06/05/2014 10,700 0.10 ▲ 0.94 10,000 10,700 10,000 2,400 25,680,000
05/05/2014 10,600 0.10 ▲ 0.95 10,800 11,000 10,300 17,000 180,200,000
29/04/2014 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 0 0
28/04/2014 10,500 -0.10 ▼ -0.94 10,200 10,500 10,100 6,300 66,150,000
25/04/2014 10,600 0.00 ■■ 0.00 10,600 10,600 10,600 0 0
24/04/2014 10,600 0.00 ■■ 0.00 10,600 10,600 10,600 0 0
23/04/2014 10,600 -0.10 ▼ -0.93 10,600 10,600 10,600 3,000 31,800,000
22/04/2014 10,700 0.30 ▲ 2.88 10,200 10,700 10,200 6,200 66,340,000
21/04/2014 10,400 0.00 ■■ 0.00 10,100 10,400 10,100 600 6,240,000
18/04/2014 10,400 -0.10 ▼ -0.95 10,300 10,400 10,100 7,100 73,840,000
17/04/2014 10,500 0.40 ▲ 3.96 10,100 10,500 10,100 22,300 234,150,000
16/04/2014 10,100 -0.50 ▼ -4.72 10,500 10,500 10,000 5,300 53,530,000
15/04/2014 10,600 0.30 ▲ 2.91 10,600 10,600 10,600 600 6,360,000
14/04/2014 10,300 -0.20 ▼ -1.90 10,500 10,500 10,300 4,900 50,470,000
11/04/2014 10,500 -0.20 ▼ -1.87 10,200 10,500 10,200 1,900 19,950,000
10/04/2014 10,700 0.10 ▲ 0.94 10,300 10,700 10,300 400 4,280,000
08/04/2014 10,600 -0.10 ▼ -0.93 10,500 10,600 10,500 2,000 21,200,000
07/04/2014 10,700 0.20 ▲ 1.90 10,700 10,700 10,600 4,228 45,239,600
04/04/2014 10,500 -0.30 ▼ -2.78 10,500 10,500 10,500 19,400 203,700,000
03/04/2014 10,800 0.50 ▲ 4.85 10,300 10,900 10,300 37,400 403,920,000
02/04/2014 10,300 -0.70 ▼ -6.36 10,500 10,600 9,900 55,400 570,620,000
01/04/2014 11,000 -0.50 ▼ -4.35 11,500 11,700 10,700 2,900 31,900,000
31/03/2014 11,500 0.10 ▲ 0.88 11,500 11,500 11,500 7,000 80,500,000
28/03/2014 11,400 0.10 ▲ 0.88 11,300 11,400 11,300 54,427 620,467,800
27/03/2014 11,300 0.10 ▲ 0.89 11,400 11,400 11,300 300 3,390,000
26/03/2014 11,200 -0.20 ▼ -1.75 11,400 11,400 11,200 11,900 133,280,000
25/03/2014 11,400 -0.10 ▼ -0.87 11,400 11,500 11,200 26,500 302,100,000
24/03/2014 11,500 0.30 ▲ 2.68 11,900 11,900 11,100 22,650 260,475,000
21/03/2014 11,200 -0.10 ▼ -0.88 11,100 11,300 11,000 5,500 61,600,000
20/03/2014 11,300 0.10 ▲ 0.89 11,200 11,300 11,000 12,700 143,510,000
19/03/2014 11,200 0.20 ▲ 1.82 10,800 11,200 10,700 18,800 210,560,000
18/03/2014 11,000 -0.10 ▼ -0.90 11,100 11,100 11,000 22,500 247,500,000
17/03/2014 11,100 0.00 ■■ 0.00 11,200 11,200 11,000 10,713 118,914,300
14/03/2014 11,100 0.00 ■■ 0.00 11,000 11,100 10,900 6,150 68,265,000
13/03/2014 11,100 -0.20 ▼ -1.77 10,400 11,100 10,400 400 4,440,000
12/03/2014 11,300 -0.20 ▼ -1.74 11,200 11,300 11,100 5,537 62,568,100
11/03/2014 11,500 0.00 ■■ 0.00 11,500 11,500 11,300 7,800 89,700,000
10/03/2014 11,500 0.20 ▲ 1.77 11,500 12,400 11,300 31,000 356,500,000
07/03/2014 11,300 0.00 ■■ 0.00 11,300 11,300 11,100 33,200 375,160,000
06/03/2014 11,300 0.30 ▲ 2.73 11,300 11,700 10,700 9,400 106,220,000
05/03/2014 11,000 0.40 ▲ 3.77 10,600 11,000 10,600 21,500 236,500,000
04/03/2014 10,600 0.20 ▲ 1.92 10,300 10,600 10,300 26,000 275,600,000
03/03/2014 10,400 -0.10 ▼ -0.95 10,400 10,400 10,300 7,900 82,160,000
28/02/2014 10,500 0.00 ■■ 0.00 10,500 10,500 10,400 8,000 84,000,000
27/02/2014 10,500 0.00 ■■ 0.00 10,500 10,600 10,500 11,300 118,650,000
26/02/2014 10,500 -0.20 ▼ -1.87 10,700 10,700 10,400 8,100 85,050,000
25/02/2014 10,700 0.40 ▲ 3.88 10,500 10,700 10,400 11,600 124,120,000
24/02/2014 10,300 0.50 ▲ 5.10 9,800 10,300 9,800 29,900 307,970,000
21/02/2014 9,800 -0.10 ▼ -1.01 9,600 9,800 9,600 16,203 158,789,400
20/02/2014 9,900 0.20 ▲ 2.06 9,700 9,900 9,500 33,200 328,680,000
19/02/2014 9,700 0.20 ▲ 2.11 9,500 10,000 9,500 54,997 533,470,900
18/02/2014 9,500 0.10 ▲ 1.06 9,200 9,600 9,200 8,500 80,750,000
17/02/2014 9,400 -0.20 ▼ -2.08 9,600 9,600 9,400 74,700 702,180,000
14/02/2014 9,600 0.10 ▲ 1.05 9,500 9,600 9,500 12,500 120,000,000
13/02/2014 9,500 -0.10 ▼ -1.04 9,300 9,500 9,200 11,200 106,400,000
12/02/2014 9,600 0.00 ■■ 0.00 9,400 9,600 9,400 1,500 14,400,000
11/02/2014 9,600 -0.10 ▼ -1.03 9,400 9,600 9,400 3,100 29,760,000
10/02/2014 9,700 0.30 ▲ 3.19 9,400 9,700 9,400 16,900 163,930,000
07/02/2014 9,400 -0.20 ▼ -2.08 9,600 9,600 9,300 3,300 31,020,000
06/02/2014 9,600 0.50 ▲ 5.49 9,200 9,600 9,200 29,700 285,120,000
27/01/2014 9,100 0.10 ▲ 1.11 9,200 9,500 9,000 28,200 256,620,000
24/01/2014 9,000 0.80 ▲ 9.76 8,200 9,000 7,900 105,300 947,700,000
23/01/2014 8,200 0.20 ▲ 2.50 8,000 8,200 8,000 4,200 34,440,000
22/01/2014 8,000 0.70 ▲ 9.59 7,400 8,000 7,400 37,200 297,600,000
21/01/2014 7,300 0.00 ■■ 0.00 7,300 7,300 7,200 47,100 343,830,000
20/01/2014 7,300 -0.10 ▼ -1.35 7,300 7,300 7,300 2,000 14,600,000
17/01/2014 7,400 0.00 ■■ 0.00 7,400 7,400 7,400 0 0
16/01/2014 7,400 0.00 ■■ 0.00 7,200 7,400 7,100 20,600 152,440,000
15/01/2014 7,400 0.30 ▲ 4.23 7,400 7,400 7,400 100 740,000
14/01/2014 7,100 -0.50 ▼ -6.58 7,300 7,300 7,100 2,700 19,170,000
13/01/2014 7,600 0.60 ▲ 8.57 7,600 7,600 7,600 7,100 53,960,000
10/01/2014 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 0 0
09/01/2014 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 0 0
08/01/2014 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 0 0
07/01/2014 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 0 0
06/01/2014 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 0 0
03/01/2014 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 4,500 31,500,000
02/01/2014 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 0 0
31/12/2013 7,000 0.00 ■■ 0.00 6,900 7,000 6,900 1,600 11,200,000
30/12/2013 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 7,500 52,500,000
27/12/2013 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 16,800 117,600,000
26/12/2013 7,000 -0.10 ▼ -1.41 7,000 7,000 7,000 3,000 21,000,000
25/12/2013 7,100 -0.60 ▼ -7.79 7,500 7,500 7,100 4,100 29,110,000
24/12/2013 7,700 -0.70 ▼ -8.33 7,800 7,800 7,700 5,000 38,500,000
23/12/2013 8,400 0.00 ■■ 0.00 8,400 8,400 8,400 0 0
20/12/2013 8,400 0.00 ■■ 0.00 8,400 8,400 8,400 0 0
19/12/2013 8,400 0.60 ▲ 7.69 8,000 8,400 8,000 6,300 52,920,000
18/12/2013 7,800 0.70 ▲ 9.86 7,800 7,800 6,900 7,310 57,018,000
17/12/2013 7,100 0.50 ▲ 7.58 6,600 7,100 6,600 7,500 53,250,000
16/12/2013 6,600 0.10 ▲ 1.54 6,500 6,600 6,500 1,500 9,900,000
13/12/2013 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 2,000 13,000,000
12/12/2013 6,500 0.00 ■■ 0.00 6,600 6,600 6,500 7,600 49,400,000
11/12/2013 6,500 0.30 ▲ 4.84 6,500 6,800 6,400 16,800 109,200,000
10/12/2013 6,200 0.10 ▲ 1.64 6,100 6,200 6,000 23,800 147,560,000
09/12/2013 6,100 0.00 ■■ 0.00 6,100 6,100 6,100 7,000 42,700,000
06/12/2013 6,100 0.00 ■■ 0.00 6,100 6,100 6,100 5,700 34,770,000
05/12/2013 6,100 0.00 ■■ 0.00 6,100 6,100 6,100 5,324 32,476,400
04/12/2013 6,100 0.10 ▲ 1.67 6,100 6,100 6,100 5,066 30,902,600
03/12/2013 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 9,000 54,000,000
02/12/2013 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 0 0
29/11/2013 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 7,000 42,000,000
28/11/2013 6,000 0.00 ■■ 0.00 5,900 6,000 5,900 5,000 30,000,000
27/11/2013 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 18,230 109,380,000
26/11/2013 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 8,000 48,000,000
25/11/2013 6,000 0.00 ■■ 0.00 6,000 6,000 5,700 12,000 72,000,000
22/11/2013 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 11,000 66,000,000
21/11/2013 6,000 0.00 ■■ 0.00 6,200 6,200 6,000 24,000 144,000,000
20/11/2013 6,000 -0.10 ▼ -1.64 5,800 6,000 5,800 5,500 33,000,000
19/11/2013 6,100 0.10 ▲ 1.67 6,100 6,100 6,100 800 4,880,000
18/11/2013 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 0 0
15/11/2013 6,000 0.20 ▲ 3.45 6,000 6,000 6,000 1,000 6,000,000
14/11/2013 5,800 0.00 ■■ 0.00 5,700 5,900 5,700 8,100 46,980,000
13/11/2013 5,800 -0.10 ▼ -1.69 5,900 5,900 5,800 8,400 48,720,000
12/11/2013 5,900 -0.30 ▼ -4.84 5,900 6,000 5,900 6,500 38,350,000
11/11/2013 6,200 0.50 ▲ 8.77 6,200 6,200 6,200 2,000 12,400,000
08/11/2013 5,700 0.50 ▲ 9.62 5,700 5,700 5,600 12,600 71,820,000
07/11/2013 5,200 -0.50 ▼ -8.77 5,400 5,400 5,200 30,900 160,680,000
06/11/2013 5,700 -0.60 ▼ -9.52 5,700 5,700 5,700 3,100 17,670,000
05/11/2013 6,300 -0.50 ▼ -7.35 6,300 6,300 6,200 3,600 22,680,000
04/11/2013 6,800 0.00 ■■ 0.00 6,800 6,800 6,800 0 0
01/11/2013 6,800 0.60 ▲ 9.68 6,800 6,800 6,800 4,000 27,200,000
31/10/2013 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 0 0
30/10/2013 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 0 0
29/10/2013 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 0 0
28/10/2013 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 0 0
25/10/2013 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 57 353,400
24/10/2013 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 0 0
23/10/2013 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 2,000 12,400,000
22/10/2013 6,200 -0.30 ▼ -4.62 6,300 6,300 6,200 5,500 34,100,000
21/10/2013 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 0 0
18/10/2013 6,500 0.00 ■■ 0.00 6,200 6,500 6,100 7,000 45,500,000
17/10/2013 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 0 0
16/10/2013 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 0 0
15/10/2013 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 0 0
14/10/2013 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 1,500 9,750,000
11/10/2013 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 0 0
10/10/2013 6,500 -0.10 ▼ -1.52 6,500 6,500 6,500 500 3,250,000
09/10/2013 6,600 0.60 ▲ 10.00 6,600 6,600 6,600 500 3,300,000
08/10/2013 6,000 0.50 ▲ 9.09 6,000 6,000 6,000 1,700 10,200,000
07/10/2013 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 0 0
04/10/2013 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 0 0
03/10/2013 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 33 181,500
02/10/2013 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 1,104 6,072,000
01/10/2013 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 0 0
30/09/2013 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 0 0
27/09/2013 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 1,000 5,500,000
26/09/2013 5,500 0.20 ▲ 3.77 5,300 5,500 5,300 2,000 11,000,000
25/09/2013 5,300 0.10 ▲ 1.92 5,300 5,300 5,300 1,000 5,300,000
24/09/2013 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 0 0
23/09/2013 5,200 0.10 ▲ 1.96 5,200 5,200 5,200 200 1,040,000
20/09/2013 5,100 0.00 ■■ 0.00 5,100 5,100 5,100 0 0
19/09/2013 5,100 0.10 ▲ 2.00 5,100 5,100 5,100 1,000 5,100,000
18/09/2013 5,000 -0.20 ▼ -3.85 5,100 5,100 5,000 3,000 15,000,000
17/09/2013 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 0 0
16/09/2013 5,200 -0.30 ▼ -5.45 5,200 5,500 5,200 5,100 26,520,000
13/09/2013 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 0 0
12/09/2013 5,500 -0.50 ▼ -8.33 5,500 5,500 5,500 22,900 125,950,000
11/09/2013 6,000 -0.50 ▼ -7.69 6,000 6,000 6,000 6,200 37,200,000
10/09/2013 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 0 0
09/09/2013 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 0 0
06/09/2013 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 0 0
05/09/2013 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 0 0
04/09/2013 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 0 0
03/09/2013 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 6,000 39,000,000
30/08/2013 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 0 0
29/08/2013 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 0 0
28/08/2013 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 0 0
27/08/2013 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 0 0
26/08/2013 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 0 0
23/08/2013 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 2,600 16,900,000
22/08/2013 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 303 1,969,500
21/08/2013 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 4,500 29,250,000
20/08/2013 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 0 0
19/08/2013 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 0 0
16/08/2013 6,500 -0.10 ▼ -1.52 6,500 6,500 6,500 2,400 15,600,000
15/08/2013 6,600 0.10 ▲ 1.54 6,600 6,600 6,600 3,000 19,800,000
14/08/2013 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 4,500 29,250,000
13/08/2013 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 0 0
12/08/2013 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 0 0
09/08/2013 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 0 0
08/08/2013 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 7,500 48,750,000
07/08/2013 6,500 -0.10 ▼ -1.52 6,500 6,500 6,500 4,000 26,000,000
06/08/2013 6,600 0.00 ■■ 0.00 6,600 6,600 6,600 4,000 26,400,000
05/08/2013 6,600 0.00 ■■ 0.00 6,600 6,600 6,600 0 0
02/08/2013 6,600 0.00 ■■ 0.00 6,600 6,600 6,600 9,000 59,400,000
01/08/2013 6,600 0.00 ■■ 0.00 6,600 6,600 6,600 3,100 20,460,000
31/07/2013 6,600 0.00 ■■ 0.00 6,600 6,600 6,600 0 0
30/07/2013 6,600 0.00 ■■ 0.00 6,700 6,700 6,600 1,900 12,540,000
29/07/2013 6,600 0.00 ■■ 0.00 6,600 6,600 6,600 0 0
26/07/2013 6,600 0.00 ■■ 0.00 6,600 6,600 6,600 10,500 69,300,000
25/07/2013 6,600 -0.20 ▼ -2.94 6,600 6,600 6,600 100 660,000
24/07/2013 6,800 -0.30 ▼ -4.23 6,800 6,800 6,800 100 680,000
23/07/2013 7,100 0.00 ■■ 0.00 7,100 7,100 7,100 0 0
22/07/2013 7,100 0.00 ■■ 0.00 7,100 7,100 7,100 4,700 33,370,000
19/07/2013 7,100 0.00 ■■ 0.00 7,200 7,200 7,100 1,100 7,810,000
18/07/2013 7,100 0.00 ■■ 0.00 7,200 7,200 7,100 3,600 25,560,000
17/07/2013 7,100 -0.10 ▼ -1.39 7,100 7,100 7,100 500 3,550,000
16/07/2013 7,200 0.00 ■■ 0.00 7,200 7,200 7,200 2,000 14,400,000
15/07/2013 7,200 0.00 ■■ 0.00 7,200 7,200 7,200 6,500 46,800,000
12/07/2013 7,200 0.00 ■■ 0.00 7,200 7,200 7,200 3,300 23,760,000
11/07/2013 7,200 -0.50 ▼ -6.49 7,700 7,700 7,200 2,300 16,560,000
10/07/2013 7,700 0.00 ■■ 0.00 7,700 7,700 7,700 0 0
09/07/2013 7,700 0.40 ▲ 5.48 7,700 7,700 7,700 100 770,000
08/07/2013 7,300 0.00 ■■ 0.00 7,300 7,300 7,300 0 0
05/07/2013 7,300 0.00 ■■ 0.00 7,300 7,300 7,300 0 0
04/07/2013 7,300 -0.70 ▼ -8.75 7,300 7,300 7,300 100 730,000
03/07/2013 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 0 0
02/07/2013 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 0 0
01/07/2013 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 0 0
28/06/2013 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 200 1,600,000
27/06/2013 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 0 0
26/06/2013 8,000 -0.80 ▼ -9.09 8,900 8,900 8,000 1,100 8,800,000
25/06/2013 8,800 0.00 ■■ 0.00 8,800 8,800 8,800 0 0
24/06/2013 8,800 0.80 ▲ 10.00 8,800 8,800 8,800 1,000 8,800,000
21/06/2013 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 0 0
20/06/2013 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 0 0
19/06/2013 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 200 1,600,000
18/06/2013 8,000 0.30 ▲ 3.90 8,000 8,000 8,000 7,600 60,800,000
17/06/2013 7,700 -0.80 ▼ -9.41 9,200 9,200 7,700 200 1,540,000
14/06/2013 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 0 0
13/06/2013 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 0 0
12/06/2013 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 100 850,000
11/06/2013 8,500 -0.90 ▼ -9.57 8,500 8,500 8,500 1,800 15,300,000
10/06/2013 9,400 0.50 ▲ 5.62 8,200 9,400 8,200 5,200 48,880,000
07/06/2013 8,900 -0.10 ▼ -1.11 8,200 8,900 8,200 5,100 45,390,000
06/06/2013 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 0 0
05/06/2013 9,000 -0.10 ▼ -1.10 8,200 9,000 8,200 800 7,200,000
04/06/2013 9,100 0.00 ■■ 0.00 9,100 9,100 9,100 0 0
03/06/2013 9,100 0.00 ■■ 0.00 9,100 9,100 9,100 0 0
31/05/2013 9,100 0.00 ■■ 0.00 9,100 9,100 9,100 0 0
30/05/2013 9,100 0.20 ▲ 2.25 8,200 9,100 8,200 5,100 46,410,000
29/05/2013 8,900 0.10 ▲ 1.14 8,300 8,900 8,300 2,100 18,690,000
28/05/2013 8,800 0.00 ■■ 0.00 8,800 8,800 8,800 0 0
27/05/2013 8,800 0.00 ■■ 0.00 8,800 8,800 8,800 0 0
24/05/2013 8,800 0.00 ■■ 0.00 8,800 8,800 8,800 0 0
23/05/2013 8,800 0.00 ■■ 0.00 8,800 8,800 8,800 0 0
22/05/2013 8,800 0.00 ■■ 0.00 8,800 8,800 8,800 0 0
21/05/2013 8,800 0.80 ▲ 10.00 8,800 8,800 8,800 100 880,000
20/05/2013 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 0 0
17/05/2013 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 0 0
16/05/2013 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 0 0
15/05/2013 8,000 -0.40 ▼ -4.76 8,000 8,000 8,000 300 2,400,000
14/05/2013 8,400 0.00 ■■ 0.00 8,400 8,400 8,400 0 0
13/05/2013 8,400 0.00 ■■ 0.00 8,400 8,400 8,400 0 0
10/05/2013 8,400 0.00 ■■ 0.00 8,000 8,400 7,700 6,100 51,240,000
09/05/2013 8,400 0.00 ■■ 0.00 8,400 8,400 8,400 0 0
08/05/2013 8,400 0.20 ▲ 2.44 7,500 8,400 7,500 200 1,680,000
07/05/2013 8,200 0.00 ■■ 0.00 8,200 8,200 8,200 0 0
06/05/2013 9,200 0.10 ▲ 1.10 10,000 10,000 8,800 6,500 59,800,000
03/05/2013 9,100 0.10 ▲ 1.11 9,300 9,300 9,100 3,800 34,580,000
02/05/2013 9,000 0.00 ■■ 0.00 9,300 9,500 8,600 6,400 57,600,000
26/04/2013 9,000 -0.20 ▼ -2.17 9,000 9,000 8,600 1,700 15,300,000
25/04/2013 9,200 -1.00 ▼ -9.80 9,200 9,200 9,200 2,100 19,320,000
24/04/2013 10,200 0.70 ▲ 7.37 9,000 10,200 9,000 9,300 94,860,000
23/04/2013 9,500 0.00 ■■ 0.00 9,800 9,800 9,500 1,500 14,250,000
22/04/2013 9,500 0.80 ▲ 9.20 9,500 9,500 9,500 400 3,800,000
18/04/2013 8,700 0.00 ■■ 0.00 8,700 8,700 8,700 0 0
17/04/2013 8,700 -0.80 ▼ -8.42 8,700 8,700 8,700 100 870,000
16/04/2013 9,500 -0.60 ▼ -5.94 9,500 9,500 9,500 300 2,850,000
15/04/2013 10,100 0.00 ■■ 0.00 10,100 10,100 10,100 0 0
12/04/2013 10,100 0.00 ■■ 0.00 10,100 10,100 10,100 0 0
11/04/2013 10,100 0.00 ■■ 0.00 10,100 10,100 10,100 0 0
10/04/2013 10,100 0.00 ■■ 0.00 10,100 10,100 10,100 0 0
09/04/2013 10,100 -0.10 ▼ -0.98 10,100 10,100 10,100 2,000 20,200,000
08/04/2013 10,200 0.00 ■■ 0.00 10,200 10,200 10,200 0 0
05/04/2013 10,200 0.00 ■■ 0.00 10,200 10,200 10,200 0 0
04/04/2013 10,200 0.00 ■■ 0.00 10,200 10,200 10,200 0 0
03/04/2013 10,200 0.30 ▲ 3.03 10,200 10,200 10,200 100 1,020,000
02/04/2013 9,900 0.00 ■■ 0.00 9,900 9,900 9,900 0 0
01/04/2013 9,900 0.90 ▲ 10.00 9,000 9,900 9,000 200 1,980,000
29/03/2013 9,000 -0.10 ▼ -1.10 9,000 9,000 9,000 2,800 25,200,000
28/03/2013 9,100 0.00 ■■ 0.00 9,100 9,100 9,100 0 0
27/03/2013 9,100 0.00 ■■ 0.00 9,100 9,100 9,100 0 0
26/03/2013 9,100 0.10 ▲ 1.11 9,100 9,100 9,100 500 4,550,000
25/03/2013 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 0 0
22/03/2013 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 100 900,000
21/03/2013 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 0 0
20/03/2013 9,000 0.10 ▲ 1.12 9,000 9,000 9,000 600 5,400,000
19/03/2013 8,900 0.00 ■■ 0.00 8,900 8,900 8,900 0 0
18/03/2013 8,900 0.00 ■■ 0.00 8,900 8,900 8,900 0 0
15/03/2013 8,900 0.40 ▲ 4.71 8,900 8,900 8,900 100 890,000
14/03/2013 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 0 0
13/03/2013 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 0 0
12/03/2013 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 0 0
11/03/2013 8,500 -0.50 ▼ -5.56 8,500 8,500 8,500 100 850,000
08/03/2013 9,000 0.20 ▲ 2.27 9,000 9,000 9,000 3,000 27,000,000
07/03/2013 8,800 0.00 ■■ 0.00 8,800 8,800 8,800 0 0
06/03/2013 8,800 0.00 ■■ 0.00 8,800 8,800 8,800 0 0
05/03/2013 8,800 0.00 ■■ 0.00 8,800 8,800 8,800 0 0
04/03/2013 8,800 -0.20 ▼ -2.22 8,800 8,800 8,800 200 1,760,000
01/03/2013 9,000 0.30 ▲ 3.45 8,800 9,000 8,600 2,700 24,300,000
28/02/2013 8,700 0.10 ▲ 1.16 8,700 8,700 8,700 300 2,610,000
27/02/2013 8,600 -0.40 ▼ -4.44 8,600 8,600 8,600 400 3,440,000
26/02/2013 9,000 -1.00 ▼ -10.00 10,000 10,000 9,000 6,200 55,800,000
25/02/2013 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 0 0
22/02/2013 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 0 0
21/02/2013 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 0 0
20/02/2013 10,000 0.40 ▲ 4.17 9,600 10,000 9,600 1,100 11,000,000
19/02/2013 9,600 0.10 ▲ 1.05 9,600 9,800 9,500 1,000 9,600,000
18/02/2013 9,500 0.20 ▲ 2.15 9,500 9,500 9,500 200 1,900,000
08/02/2013 9,300 0.00 ■■ 0.00 9,300 9,300 9,300 0 0
07/02/2013 9,300 -1.00 ▼ -9.71 9,300 9,300 9,300 100 930,000
06/02/2013 10,300 0.00 ■■ 0.00 10,300 10,300 10,300 0 0
05/02/2013 10,300 0.00 ■■ 0.00 10,300 10,300 10,300 0 0
04/02/2013 10,300 0.00 ■■ 0.00 10,300 10,300 10,300 0 0
01/02/2013 10,300 0.00 ■■ 0.00 10,300 10,300 10,300 0 0
31/01/2013 10,300 0.00 ■■ 0.00 10,300 10,300 10,300 0 0
30/01/2013 10,300 0.00 ■■ 0.00 10,300 10,300 10,300 0 0
29/01/2013 10,300 0.00 ■■ 0.00 10,300 10,300 10,300 0 0
28/01/2013 10,300 -1.00 ▼ -8.85 10,300 10,300 10,300 100 1,030,000
25/01/2013 11,300 0.00 ■■ 0.00 11,300 11,300 11,300 0 0
24/01/2013 11,300 0.00 ■■ 0.00 11,300 11,300 11,300 0 0
23/01/2013 11,300 0.00 ■■ 0.00 11,300 11,300 11,300 0 0
22/01/2013 11,300 0.00 ■■ 0.00 11,300 11,300 11,300 0 0
21/01/2013 11,300 0.90 ▲ 8.65 11,300 11,300 11,300 100 1,130,000
18/01/2013 10,400 0.00 ■■ 0.00 10,400 10,400 10,400 0 0
17/01/2013 10,400 -1.10 ▼ -9.57 10,400 10,400 10,400 200 2,080,000
16/01/2013 11,500 1.00 ▲ 9.52 11,300 11,500 11,300 1,000 11,500,000
15/01/2013 10,500 0.90 ▲ 9.38 10,500 10,500 10,500 100 1,050,000
14/01/2013 9,600 0.00 ■■ 0.00 9,600 9,600 9,600 0 0
11/01/2013 9,600 0.00 ■■ 0.00 9,600 9,600 9,600 0 0
10/01/2013 9,600 0.00 ■■ 0.00 9,600 9,600 9,600 0 0
09/01/2013 9,600 0.60 ▲ 6.67 9,600 9,600 9,600 100 960,000
08/01/2013 9,000 -0.10 ▼ -1.10 9,000 9,000 9,000 100 900,000
07/01/2013 9,100 0.00 ■■ 0.00 9,100 9,100 9,100 5,000 45,500,000
04/01/2013 9,100 -0.50 ▼ -5.21 9,100 9,100 9,100 100 910,000
03/01/2013 9,600 0.00 ■■ 0.00 9,600 9,600 9,600 0 0
02/01/2013 9,600 0.00 ■■ 0.00 9,600 9,600 9,600 0 0
28/12/2012 9,600 0.00 ■■ 0.00 9,600 9,600 9,600 0 0
27/12/2012 9,600 0.00 ■■ 0.00 9,600 9,600 9,600 0 0
26/12/2012 9,600 0.00 ■■ 0.00 9,600 9,600 9,600 0 0
25/12/2012 9,600 0.00 ■■ 0.00 9,600 9,600 9,600 0 0
24/12/2012 9,600 0.00 ■■ 0.00 9,600 9,600 9,600 0 0
21/12/2012 9,600 0.60 ▲ 6.67 9,600 9,600 9,600 100 960,000
20/12/2012 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 0 0
19/12/2012 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 1,000 9,000,000
18/12/2012 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 0 0
17/12/2012 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 0 0
14/12/2012 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 0 0
13/12/2012 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 0 0
12/12/2012 9,000 0.00 ■■ 0.00 9,100 9,100 9,000 2,000 18,000,000
11/12/2012 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 0 0
10/12/2012 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 0 0
07/12/2012 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 0 0
06/12/2012 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 0 0
05/12/2012 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 0 0
04/12/2012 9,000 -0.10 ▼ -1.10 8,900 9,000 8,900 10,000 90,000,000
03/12/2012 9,100 0.00 ■■ 0.00 9,100 9,100 9,100 0 0
30/11/2012 9,100 0.00 ■■ 0.00 9,000 9,100 9,000 3,000 27,300,000
29/11/2012 9,100 -0.60 ▼ -6.19 9,100 9,100 9,100 100 910,000
28/11/2012 9,700 0.00 ■■ 0.00 9,700 9,700 9,700 0 0
27/11/2012 9,700 0.50 ▲ 5.43 9,700 9,700 9,700 100 970,000
26/11/2012 9,200 0.00 ■■ 0.00 9,200 9,200 9,200 0 0
23/11/2012 9,200 0.00 ■■ 0.00 9,200 9,200 9,200 0 0
22/11/2012 9,200 0.50 ▲ 5.75 9,200 9,200 9,200 100 920,000
21/11/2012 8,700 0.00 ■■ 0.00 8,600 8,700 8,600 1,300 11,310,000
20/11/2012 8,700 0.00 ■■ 0.00 8,700 8,700 8,700 0 0
19/11/2012 8,700 0.00 ■■ 0.00 8,700 8,700 8,700 0 0
16/11/2012 8,700 0.00 ■■ 0.00 8,700 8,700 8,700 0 0
15/11/2012 8,700 0.00 ■■ 0.00 8,700 8,700 8,700 400 3,480,000
14/11/2012 8,700 0.00 ■■ 0.00 8,700 8,700 8,700 0 0
13/11/2012 8,700 0.00 ■■ 0.00 8,700 8,700 8,700 0 0
12/11/2012 8,700 0.00 ■■ 0.00 8,700 8,700 8,700 0 0
09/11/2012 8,700 0.00 ■■ 0.00 8,500 8,700 8,300 2,900 25,230,000
08/11/2012 8,700 0.00 ■■ 0.00 8,700 8,700 8,700 0 0
07/11/2012 8,700 -0.60 ▼ -6.45 8,700 8,700 8,700 300 2,610,000
06/11/2012 9,300 -0.50 ▼ -5.10 9,300 9,300 9,300 3,500 32,550,000
05/11/2012 9,800 0.00 ■■ 0.00 9,800 9,800 9,800 0 0
02/11/2012 9,800 0.00 ■■ 0.00 9,800 9,800 9,800 0 0
01/11/2012 9,800 0.00 ■■ 0.00 9,800 9,800 9,800 0 0
31/10/2012 9,800 -0.20 ▼ -2.00 9,800 9,800 9,800 6,100 59,780,000
30/10/2012 10,000 0.00 ■■ 0.00 9,800 10,000 9,800 37,700 377,000,000
29/10/2012 10,000 0.50 ▲ 5.26 9,500 10,000 9,500 18,600 186,000,000
26/10/2012 9,500 0.20 ▲ 2.15 9,000 9,500 9,000 15,600 148,200,000
25/10/2012 9,300 0.60 ▲ 6.90 8,700 9,300 8,700 37,000 344,100,000
24/10/2012 8,700 -0.60 ▼ -6.45 8,700 8,700 8,700 1,000 8,700,000
23/10/2012 9,300 -0.60 ▼ -6.06 9,300 9,300 9,300 100 930,000
22/10/2012 9,900 0.60 ▲ 6.45 9,900 9,900 9,900 100 990,000
19/10/2012 9,300 0.00 ■■ 0.00 9,300 9,300 9,300 0 0
18/10/2012 9,300 0.00 ■■ 0.00 9,300 9,300 9,300 0 0
17/10/2012 9,300 0.00 ■■ 0.00 9,300 9,300 9,300 0 0
16/10/2012 9,300 0.30 ▲ 3.33 8,600 9,300 8,600 1,500 13,950,000
15/10/2012 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 0 0
12/10/2012 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 0 0
11/10/2012 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 3,100 27,900,000
10/10/2012 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 2,000 18,000,000
09/10/2012 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 0 0
08/10/2012 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 0 0
05/10/2012 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 0 0
04/10/2012 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 0 0
03/10/2012 9,000 -0.10 ▼ -1.10 9,100 9,100 9,000 2,100 18,900,000
02/10/2012 9,100 0.40 ▲ 4.60 8,500 9,300 8,500 3,100 28,210,000
01/10/2012 8,700 0.00 ■■ 0.00 8,200 8,700 8,100 1,200 10,440,000
28/09/2012 8,700 -0.60 ▼ -6.45 8,700 8,700 8,700 500 4,350,000
27/09/2012 9,300 0.40 ▲ 4.49 8,500 9,300 8,500 200 1,860,000
26/09/2012 8,900 0.00 ■■ 0.00 8,900 8,900 8,900 0 0
25/09/2012 8,900 -0.10 ▼ -1.11 8,900 8,900 8,900 100 890,000
24/09/2012 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 0 0
21/09/2012 9,000 0.00 ■■ 0.00 9,600 9,600 9,000 400 3,600,000
20/09/2012 9,000 -0.20 ▼ -2.17 9,000 9,000 9,000 1,000 9,000,000
19/09/2012 9,200 -0.10 ▼ -1.08 8,800 9,200 8,800 5,100 46,920,000
18/09/2012 9,300 0.00 ■■ 0.00 9,300 9,300 9,300 0 0
17/09/2012 9,300 0.10 ▲ 1.09 9,800 9,800 8,900 5,800 53,940,000
14/09/2012 9,200 0.20 ▲ 2.22 9,600 9,600 8,900 8,000 73,600,000
13/09/2012 9,000 -0.20 ▼ -2.17 8,900 9,000 8,900 700 6,300,000
12/09/2012 9,200 0.20 ▲ 2.22 9,200 9,200 9,200 1,000 9,200,000
11/09/2012 9,000 -0.10 ▼ -1.10 9,000 9,000 9,000 2,800 25,200,000
10/09/2012 9,100 -0.10 ▼ -1.09 9,100 9,100 9,100 200 1,820,000
07/09/2012 9,200 0.00 ■■ 0.00 9,200 9,200 9,100 6,100 56,120,000
06/09/2012 9,200 0.00 ■■ 0.00 9,200 9,200 9,200 1,000 9,200,000
05/09/2012 9,200 0.00 ■■ 0.00 9,200 9,200 9,200 1,700 15,640,000
04/09/2012 9,200 0.00 ■■ 0.00 9,200 9,200 9,200 500 4,600,000
31/08/2012 9,200 0.00 ■■ 0.00 9,200 9,200 9,200 0 0
30/08/2012 9,200 -0.20 ▼ -2.13 9,500 9,500 9,200 3,000 27,600,000
29/08/2012 9,400 -0.70 ▼ -6.93 10,800 10,800 9,400 3,900 36,660,000
28/08/2012 10,100 0.60 ▲ 6.32 10,100 10,100 10,100 100 1,010,000
27/08/2012 9,500 0.00 ■■ 0.00 9,000 9,500 9,000 200 1,900,000
24/08/2012 9,500 -0.60 ▼ -5.94 9,500 9,500 9,500 500 4,750,000
23/08/2012 10,100 0.40 ▲ 4.12 10,300 10,300 9,100 2,300 23,230,000
22/08/2012 9,700 0.60 ▲ 6.59 9,700 9,700 9,700 100 970,000
21/08/2012 9,100 -0.60 ▼ -6.19 9,300 9,300 9,100 1,800 16,380,000
20/08/2012 9,700 -0.20 ▼ -2.02 10,500 10,500 9,500 3,000 29,100,000
17/08/2012 9,900 0.60 ▲ 6.45 9,900 9,900 9,900 100 990,000
16/08/2012 9,300 -0.10 ▼ -1.06 9,300 9,300 9,300 2,000 18,600,000
15/08/2012 9,400 0.20 ▲ 2.17 9,400 9,400 9,400 900 8,460,000
14/08/2012 9,200 0.00 ■■ 0.00 9,200 9,200 9,200 0 0
13/08/2012 9,200 -0.30 ▼ -3.16 10,100 10,100 9,200 200 1,840,000
10/08/2012 9,500 -0.20 ▼ -2.06 9,100 9,900 9,100 1,300 12,350,000
09/08/2012 9,700 0.20 ▲ 2.11 9,600 9,900 9,600 1,600 15,520,000
08/08/2012 9,500 -0.50 ▼ -5.00 9,500 9,500 9,500 900 8,550,000
07/08/2012 10,000 -0.40 ▼ -3.85 11,000 11,000 10,000 600 6,000,000
06/08/2012 10,400 0.00 ■■ 0.00 10,900 10,900 10,400 1,600 16,640,000
03/08/2012 10,400 -0.30 ▼ -2.80 10,400 10,400 10,400 100 1,040,000
02/08/2012 10,700 -0.40 ▼ -3.60 10,400 10,700 10,400 1,600 17,120,000
01/08/2012 11,100 0.70 ▲ 6.73 11,100 11,100 11,100 100 1,110,000
31/07/2012 10,400 0.00 ■■ 0.00 10,400 10,400 10,400 0 0
30/07/2012 10,400 -0.50 ▼ -4.59 10,200 10,400 10,200 8,100 84,240,000
27/07/2012 10,900 0.00 ■■ 0.00 10,900 10,900 10,900 0 0
26/07/2012 10,900 0.00 ■■ 0.00 10,900 10,900 10,900 0 0
25/07/2012 10,900 -0.10 ▼ -0.91 10,300 10,900 10,300 600 6,540,000
24/07/2012 11,000 0.00 ■■ 0.00 10,500 11,000 10,500 500 5,500,000
23/07/2012 11,000 -0.50 ▼ -4.35 11,000 11,000 11,000 1,500 16,500,000
20/07/2012 11,500 0.00 ■■ 0.00 11,000 11,500 11,000 1,100 12,650,000
19/07/2012 11,500 0.50 ▲ 4.55 11,100 11,500 11,100 1,800 20,700,000
18/07/2012 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 1,000 11,000,000
17/07/2012 11,000 0.00 ■■ 0.00 10,500 11,000 10,500 900 9,900,000
16/07/2012 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 0 0
13/07/2012 11,000 0.50 ▲ 4.76 10,500 11,000 10,500 10,100 111,100,000
12/07/2012 10,500 0.30 ▲ 2.94 10,300 10,500 10,300 2,500 26,250,000
11/07/2012 10,200 0.20 ▲ 2.00 10,000 10,200 10,000 3,900 39,780,000
10/07/2012 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 1,000 10,000,000
09/07/2012 10,000 -0.50 ▼ -4.76 10,000 10,000 10,000 1,200 12,000,000
06/07/2012 10,500 0.20 ▲ 1.94 10,500 10,500 10,500 100 1,050,000
05/07/2012 10,300 0.50 ▲ 5.10 9,800 10,300 9,800 2,000 20,600,000
04/07/2012 9,800 -0.20 ▼ -2.00 9,800 9,800 9,800 2,000 19,600,000
03/07/2012 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 1,500 15,000,000
02/07/2012 10,000 0.00 ■■ 0.00 10,000 10,000 9,800 6,500 65,000,000
29/06/2012 10,000 0.10 ▲ 1.01 10,500 10,500 10,000 600 6,000,000
28/06/2012 9,900 -0.60 ▼ -5.71 10,200 10,200 9,900 13,500 133,650,000
27/06/2012 10,500 0.50 ▲ 5.00 10,000 10,700 10,000 11,200 117,600,000
26/06/2012 10,000 -0.70 ▼ -6.54 10,300 10,400 10,000 9,900 99,000,000
25/06/2012 10,700 -0.70 ▼ -6.14 10,700 10,700 10,700 2,000 21,400,000
22/06/2012 11,400 -0.10 ▼ -0.87 11,000 11,400 10,700 5,600 63,840,000
21/06/2012 11,500 0.00 ■■ 0.00 10,800 11,500 10,700 15,900 182,850,000
20/06/2012 11,500 0.00 ■■ 0.00 11,600 11,600 11,500 1,700 19,550,000
19/06/2012 11,500 0.00 ■■ 0.00 11,500 11,500 11,500 0 0
18/06/2012 11,500 0.00 ■■ 0.00 11,500 11,500 11,500 0 0
15/06/2012 11,500 0.70 ▲ 6.48 11,500 11,500 10,500 2,600 29,900,000
14/06/2012 10,800 -0.80 ▼ -6.90 10,800 10,800 10,800 3,000 32,400,000
13/06/2012 11,600 0.00 ■■ 0.00 11,500 11,600 11,500 5,000 58,000,000
12/06/2012 11,600 -0.20 ▼ -1.69 11,600 11,600 11,600 1,000 11,600,000
11/06/2012 11,800 0.70 ▲ 6.31 11,800 11,800 11,800 100 1,180,000
08/06/2012 11,100 -0.60 ▼ -5.13 11,100 11,100 11,100 1,000 11,100,000
07/06/2012 11,700 0.20 ▲ 1.74 11,700 11,700 11,700 100 1,170,000
06/06/2012 11,500 0.00 ■■ 0.00 11,500 11,500 11,500 0 0
05/06/2012 11,500 0.80 ▲ 7.48 10,200 11,500 10,200 800 9,200,000
04/06/2012 10,700 -0.30 ▼ -2.73 10,800 11,100 10,700 2,800 29,960,000
01/06/2012 11,000 -0.50 ▼ -4.35 11,000 11,000 11,000 400 4,400,000
31/05/2012 11,500 0.00 ■■ 0.00 11,100 11,500 11,100 2,100 24,150,000
30/05/2012 11,500 -0.50 ▼ -4.17 11,300 11,500 11,300 1,100 12,650,000
29/05/2012 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 0 0
28/05/2012 12,000 0.30 ▲ 2.56 12,000 12,000 12,000 2,000 24,000,000
25/05/2012 11,700 0.70 ▲ 6.36 11,300 11,700 11,000 5,900 69,030,000
24/05/2012 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 0 0
23/05/2012 11,000 0.00 ■■ 0.00 11,000 11,100 10,700 5,500 60,500,000
22/05/2012 11,000 -0.50 ▼ -4.35 11,000 11,000 11,000 1,300 14,300,000
21/05/2012 11,500 0.50 ▲ 4.55 11,100 11,500 11,100 1,000 11,500,000
18/05/2012 11,000 -0.10 ▼ -0.90 11,000 11,100 11,000 2,100 23,100,000
17/05/2012 11,100 0.10 ▲ 0.91 11,300 11,300 11,100 6,000 66,600,000
16/05/2012 11,000 -0.20 ▼ -1.79 11,100 11,100 11,000 5,200 57,200,000
15/05/2012 11,200 -0.30 ▼ -2.61 11,200 11,200 11,200 1,500 16,800,000
14/05/2012 11,500 -0.80 ▼ -6.50 11,500 12,000 11,500 5,300 60,950,000
11/05/2012 12,300 -0.10 ▼ -0.81 12,300 12,300 12,300 0 0
10/05/2012 12,400 0.00 ■■ 0.00 13,000 13,000 12,300 8,700 107,880,000
09/05/2012 12,400 0.40 ▲ 3.33 12,400 12,400 12,300 4,200 52,080,000
08/05/2012 12,000 -0.40 ▼ -3.23 13,100 13,200 12,000 18,800 225,600,000
07/05/2012 14,200 0.30 ▲ 2.16 14,200 14,200 13,900 43,600 619,120,000
04/05/2012 13,900 0.10 ▲ 0.72 13,400 13,900 13,400 10,100 140,390,000
03/05/2012 13,800 0.00 ■■ 0.00 13,800 13,800 13,800 800 11,040,000
02/05/2012 13,800 0.30 ▲ 2.22 13,600 13,900 13,600 9,800 135,240,000
27/04/2012 13,500 0.00 ■■ 0.00 13,500 13,500 13,400 9,400 126,900,000
26/04/2012 13,500 -0.30 ▼ -2.17 13,600 13,600 13,500 13,800 186,300,000
25/04/2012 13,800 0.00 ■■ 0.00 13,700 13,800 13,600 9,700 133,860,000
24/04/2012 13,800 0.00 ■■ 0.00 13,400 13,900 13,400 7,100 97,980,000
23/04/2012 13,800 0.00 ■■ 0.00 13,900 13,900 13,800 2,900 40,020,000
20/04/2012 13,800 0.60 ▲ 4.55 13,500 13,800 13,200 12,500 172,500,000
19/04/2012 13,200 -0.80 ▼ -5.71 13,800 14,000 13,200 23,900 315,480,000
18/04/2012 14,000 0.00 ■■ 0.00 14,200 14,600 14,000 13,600 190,400,000
17/04/2012 14,000 -0.30 ▼ -2.10 14,500 14,500 14,000 12,600 176,400,000
16/04/2012 14,300 0.80 ▲ 5.93 14,400 14,400 14,000 17,600 251,680,000
13/04/2012 13,500 0.80 ▲ 6.30 13,500 13,500 13,500 35,100 473,850,000
12/04/2012 12,700 0.20 ▲ 1.60 12,500 12,700 12,500 2,200 27,940,000
11/04/2012 12,500 0.40 ▲ 3.31 12,300 12,500 12,300 5,900 73,750,000
10/04/2012 12,100 -0.30 ▼ -2.42 12,000 12,200 12,000 5,600 67,760,000
09/04/2012 12,400 0.20 ▲ 1.64 12,900 12,900 12,300 2,700 33,480,000
06/04/2012 12,200 -0.10 ▼ -0.81 12,200 12,300 12,200 3,600 43,920,000
05/04/2012 12,300 0.80 ▲ 6.96 12,300 12,300 12,200 16,100 198,030,000
04/04/2012 11,500 -0.50 ▼ -4.17 11,500 11,500 11,500 100 1,150,000
03/04/2012 12,000 0.30 ▲ 2.56 11,400 12,000 11,300 1,400 16,800,000
30/03/2012 11,700 -0.30 ▼ -2.50 11,500 12,000 11,500 700 8,190,000
29/03/2012 12,000 -0.40 ▼ -3.23 12,300 12,300 12,000 1,000 12,000,000
28/03/2012 12,400 0.70 ▲ 5.98 12,400 12,400 12,400 100 1,240,000
27/03/2012 11,700 -0.30 ▼ -2.50 12,000 12,000 11,500 6,400 74,880,000
26/03/2012 12,000 0.30 ▲ 2.56 11,200 12,000 11,100 3,000 36,000,000
23/03/2012 11,700 0.70 ▲ 6.36 11,500 11,700 11,100 5,900 69,030,000
22/03/2012 11,000 0.00 ■■ 0.00 10,900 11,400 10,900 1,200 13,200,000
21/03/2012 11,000 0.00 ■■ 0.00 10,700 11,100 10,700 4,300 47,300,000
20/03/2012 11,000 0.30 ▲ 2.80 10,300 11,000 10,300 6,400 70,400,000
19/03/2012 10,700 -0.20 ▼ -1.83 10,700 10,700 10,700 500 5,350,000
16/03/2012 10,900 -0.30 ▼ -2.68 10,900 10,900 10,900 1,500 16,350,000
15/03/2012 11,200 0.20 ▲ 1.82 11,000 11,200 10,800 5,500 61,600,000
14/03/2012 11,000 -0.40 ▼ -3.51 11,000 11,000 11,000 3,000 33,000,000
13/03/2012 11,400 0.40 ▲ 3.64 11,400 11,400 11,400 100 1,140,000
12/03/2012 11,000 -0.20 ▼ -1.79 11,000 11,400 11,000 6,600 72,600,000
09/03/2012 11,200 0.40 ▲ 3.70 11,000 11,200 11,000 1,000 11,200,000
08/03/2012 10,800 0.10 ▲ 0.93 11,300 11,300 10,800 3,000 32,400,000
07/03/2012 10,700 -0.50 ▼ -4.46 10,800 10,800 10,700 3,100 33,170,000
06/03/2012 11,200 -0.70 ▼ -5.88 11,700 11,700 11,200 3,400 38,080,000
05/03/2012 11,900 1.30 ▲ 12.26 11,900 11,900 11,300 2,400 28,560,000
02/03/2012 10,600 -1.20 ▼ -10.17 11,800 11,800 10,600 200 2,120,000
01/03/2012 11,800 0.00 ■■ 0.00 11,000 11,800 11,000 500 5,900,000
29/02/2012 11,800 0.00 ■■ 0.00 11,800 11,800 11,800 0 0
28/02/2012 11,800 0.80 ▲ 7.27 11,800 11,800 11,800 100 1,180,000
27/02/2012 11,000 -0.30 ▼ -2.65 12,000 12,000 11,000 1,100 12,100,000
24/02/2012 11,300 -0.50 ▼ -4.24 12,500 12,500 11,300 1,000 11,300,000
23/02/2012 11,800 0.30 ▲ 2.61 11,800 11,800 11,800 100 1,180,000
22/02/2012 11,500 0.60 ▲ 5.50 11,500 11,500 11,500 100 1,150,000
21/02/2012 10,900 0.00 ■■ 0.00 10,900 10,900 10,900 5,000 54,500,000
20/02/2012 10,900 0.20 ▲ 1.87 11,400 11,400 10,900 1,100 11,990,000
17/02/2012 10,700 0.20 ▲ 1.90 10,700 10,700 10,700 1,300 13,910,000
16/02/2012 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 0 0
15/02/2012 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 0 0
14/02/2012 10,500 0.20 ▲ 1.94 10,500 10,500 10,500 1,000 10,500,000
13/02/2012 10,300 -0.20 ▼ -1.90 10,300 10,300 10,300 5,000 51,500,000
10/02/2012 10,500 0.00 ■■ 0.00 10,500 10,900 10,500 7,800 81,900,000
09/02/2012 10,500 0.20 ▲ 1.94 10,300 10,500 10,300 800 8,400,000
08/02/2012 10,300 -0.70 ▼ -6.36 10,300 10,300 10,300 1,300 13,390,000
07/02/2012 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 0 0
06/02/2012 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 0 0
03/02/2012 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 100 1,100,000
02/02/2012 11,000 0.40 ▲ 3.77 11,000 11,000 11,000 2,500 27,500,000
01/02/2012 10,600 -0.40 ▼ -3.64 10,700 10,700 10,600 10,000 106,000,000
31/01/2012 11,000 -0.30 ▼ -2.65 11,400 11,400 11,000 600 6,600,000
30/01/2012 11,300 0.70 ▲ 6.60 10,900 11,300 10,900 5,600 63,280,000
20/01/2012 10,600 0.60 ▲ 6.00 10,600 10,600 10,600 100 1,060,000
19/01/2012 10,000 0.10 ▲ 1.01 10,000 10,300 10,000 1,900 19,000,000
18/01/2012 9,900 0.20 ▲ 2.06 9,800 10,000 9,800 400 3,960,000
17/01/2012 9,700 -0.70 ▼ -6.73 9,700 9,700 9,700 1,000 9,700,000
16/01/2012 10,400 0.60 ▲ 6.12 10,400 10,400 10,400 100 1,040,000
13/01/2012 9,800 -0.40 ▼ -3.92 10,100 10,100 9,800 300 2,940,000
12/01/2012 10,200 -0.70 ▼ -6.42 10,200 10,200 10,200 3,700 37,740,000
11/01/2012 10,900 0.70 ▲ 6.86 10,900 10,900 10,900 100 1,090,000
10/01/2012 10,200 0.50 ▲ 5.15 10,300 10,300 10,200 1,200 12,240,000
09/01/2012 9,700 0.00 ■■ 0.00 9,700 9,700 9,700 0 0
06/01/2012 9,700 -0.20 ▼ -2.02 9,700 9,700 9,700 500 4,850,000
05/01/2012 9,900 0.30 ▲ 3.12 9,900 9,900 9,900 100 990,000
04/01/2012 9,600 -0.10 ▼ -1.03 9,600 9,600 9,600 100 960,000
03/01/2012 9,700 0.10 ▲ 1.04 9,800 9,800 9,700 1,300 12,610,000
30/12/2011 9,600 0.10 ▲ 1.05 10,000 10,000 9,600 1,100 10,560,000
29/12/2011 9,500 -0.50 ▼ -5.00 9,400 9,500 9,400 2,300 21,850,000
28/12/2011 10,000 -0.50 ▼ -4.76 10,000 10,000 10,000 10,000 100,000,000
27/12/2011 10,500 -0.70 ▼ -6.25 10,500 10,500 10,500 3,000 31,500,000
26/12/2011 11,200 0.00 ■■ 0.00 11,200 11,200 11,200 0 0
23/12/2011 11,200 0.30 ▲ 2.75 11,200 11,200 11,200 100 1,120,000
22/12/2011 10,900 0.50 ▲ 4.81 11,100 11,100 9,800 300 3,270,000
21/12/2011 10,400 -0.70 ▼ -6.31 10,400 10,400 10,400 5,000 52,000,000
20/12/2011 11,100 0.40 ▲ 3.74 11,100 11,100 11,100 100 1,110,000
19/12/2011 10,700 -0.10 ▼ -0.93 10,700 10,700 10,700 900 9,630,000
16/12/2011 10,800 0.00 ■■ 0.00 11,500 11,500 10,800 600 6,480,000
15/12/2011 10,800 0.70 ▲ 6.93 10,800 10,800 10,800 100 1,080,000
14/12/2011 10,100 0.00 ■■ 0.00 10,100 10,100 10,100 0 0
13/12/2011 10,100 0.00 ■■ 0.00 10,100 10,100 10,100 0 0
12/12/2011 10,100 0.40 ▲ 4.12 10,100 10,100 10,100 100 1,010,000
09/12/2011 9,700 0.00 ■■ 0.00 9,700 9,700 9,700 0 0
08/12/2011 9,700 0.00 ■■ 0.00 9,700 9,700 9,700 0 0
07/12/2011 9,700 0.00 ■■ 0.00 9,700 9,700 9,700 1,800 17,460,000
06/12/2011 9,700 0.30 ▲ 3.19 9,700 9,700 9,700 4,900 47,530,000
05/12/2011 9,400 -0.20 ▼ -2.08 10,100 10,100 9,400 1,100 10,340,000
02/12/2011 9,600 0.40 ▲ 4.35 9,500 9,600 9,500 3,500 33,600,000
01/12/2011 9,200 0.00 ■■ 0.00 8,800 9,200 8,800 200 1,840,000
30/11/2011 9,200 -0.10 ▼ -1.08 9,400 9,400 9,200 4,800 44,160,000
29/11/2011 9,300 -0.10 ▼ -1.06 9,400 9,400 9,300 14,500 134,850,000
28/11/2011 9,400 0.00 ■■ 0.00 9,400 9,400 9,400 8,300 78,020,000
25/11/2011 9,400 -0.30 ▼ -3.09 9,400 9,400 9,400 3,000 28,200,000
24/11/2011 9,700 0.30 ▲ 3.19 9,600 9,700 9,300 400 3,880,000
23/11/2011 9,400 0.00 ■■ 0.00 9,400 9,400 9,400 9,000 84,600,000
22/11/2011 9,400 0.00 ■■ 0.00 9,400 9,400 9,400 13,300 125,020,000
21/11/2011 9,400 0.00 ■■ 0.00 9,400 9,400 9,400 0 0
18/11/2011 9,400 0.00 ■■ 0.00 9,400 9,400 9,400 0 0
17/11/2011 9,400 -0.10 ▼ -1.05 9,400 9,400 9,400 4,600 43,240,000
16/11/2011 9,500 -0.50 ▼ -5.00 9,300 9,600 9,300 1,600 15,200,000
15/11/2011 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 0 0
14/11/2011 10,000 0.30 ▲ 3.09 10,000 10,000 10,000 100 1,000,000
11/11/2011 9,700 0.00 ■■ 0.00 9,700 9,700 9,700 0 0
10/11/2011 9,700 -0.10 ▼ -1.02 9,700 9,700 9,700 500 4,850,000
09/11/2011 9,800 0.00 ■■ 0.00 9,800 9,800 9,800 0 0
08/11/2011 9,800 0.00 ■■ 0.00 9,800 9,800 9,800 0 0
07/11/2011 9,800 0.00 ■■ 0.00 9,800 9,800 9,800 0 0
04/11/2011 9,800 -0.10 ▼ -1.01 9,800 9,800 9,800 2,000 19,600,000
03/11/2011 9,900 -0.30 ▼ -2.94 9,900 9,900 9,900 1,900 18,810,000
02/11/2011 10,200 0.00 ■■ 0.00 10,200 10,200 10,200 0 0
01/11/2011 10,200 0.20 ▲ 2.00 10,200 10,200 10,200 100 1,020,000
31/10/2011 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 0 0
28/10/2011 10,000 0.40 ▲ 4.17 10,000 10,000 10,000 1,000 10,000,000
27/10/2011 9,600 0.20 ▲ 2.13 9,600 9,600 9,600 1,000 9,600,000
26/10/2011 9,400 0.00 ■■ 0.00 9,400 9,400 9,400 300 2,820,000
25/10/2011 9,400 -0.20 ▼ -2.08 9,400 9,400 9,400 1,000 9,400,000
24/10/2011 9,600 0.40 ▲ 4.35 9,600 9,600 9,600 100 960,000
21/10/2011 9,200 -0.10 ▼ -1.08 9,900 9,900 9,200 400 3,680,000
20/10/2011 9,300 0.00 ■■ 0.00 9,300 9,300 9,300 0 0
19/10/2011 9,300 0.00 ■■ 0.00 9,300 9,300 9,300 0 0
18/10/2011 9,300 0.00 ■■ 0.00 9,300 9,300 9,300 2,500 23,250,000
17/10/2011 9,300 0.00 ■■ 0.00 9,300 9,300 9,300 0 0
14/10/2011 9,300 -0.10 ▼ -1.06 9,300 9,300 9,300 3,400 31,620,000
13/10/2011 9,400 0.10 ▲ 1.08 9,400 9,400 9,400 0 0
12/10/2011 9,300 -0.10 ▼ -1.06 9,400 9,400 9,300 10,000 93,000,000
11/10/2011 9,400 0.00 ■■ 0.00 9,400 9,400 9,400 1,400 13,160,000
10/10/2011 9,400 -0.10 ▼ -1.05 9,400 9,400 9,400 3,100 29,140,000
07/10/2011 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 5,000 47,500,000
06/10/2011 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 33,800 321,100,000
05/10/2011 9,500 -0.30 ▼ -3.06 9,800 9,800 9,500 5,400 51,300,000
04/10/2011 9,800 0.40 ▲ 4.26 9,600 9,800 9,500 10,500 102,900,000
03/10/2011 9,400 0.10 ▲ 1.08 9,400 9,400 9,400 1,000 9,400,000
30/09/2011 9,300 -0.70 ▼ -7.00 9,400 9,500 9,300 9,500 88,350,000
29/09/2011 10,000 0.50 ▲ 5.26 10,000 10,000 10,000 100 1,000,000
28/09/2011 9,500 0.00 ■■ 0.00 9,500 9,500 9,300 5,400 51,300,000
27/09/2011 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 2,000 19,000,000
26/09/2011 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 2,100 19,950,000
23/09/2011 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 0 0
22/09/2011 9,500 0.00 ■■ 0.00 9,400 9,500 9,400 3,900 37,050,000
21/09/2011 9,500 0.10 ▲ 1.06 9,500 9,500 9,500 0 0
20/09/2011 9,400 -0.20 ▼ -2.08 9,500 9,500 9,400 4,000 37,600,000
19/09/2011 9,600 0.10 ▲ 1.05 9,400 9,600 9,400 5,500 52,800,000
16/09/2011 9,500 0.00 ■■ 0.00 9,900 9,900 9,500 3,100 29,450,000
15/09/2011 9,500 -0.50 ▼ -5.00 10,000 10,000 9,500 1,000 9,500,000
14/09/2011 10,000 0.00 ■■ 0.00 10,500 10,500 9,700 8,200 82,000,000
13/09/2011 10,000 0.50 ▲ 5.26 10,000 10,000 9,700 7,800 78,000,000
12/09/2011 9,500 0.70 ▲ 7.95 9,200 9,500 9,200 18,100 171,950,000
09/09/2011 8,800 -0.30 ▼ -3.30 9,000 9,000 8,800 2,000 17,600,000
08/09/2011 9,100 -0.10 ▼ -1.09 9,300 9,300 9,000 7,400 67,340,000
07/09/2011 9,200 0.10 ▲ 1.10 9,200 9,200 9,000 1,600 14,720,000
06/09/2011 9,100 0.30 ▲ 3.41 8,800 9,100 8,800 25,700 233,870,000
05/09/2011 8,800 0.00 ■■ 0.00 9,100 9,100 8,800 5,900 51,920,000
01/09/2011 8,800 -0.40 ▼ -4.35 8,800 8,800 8,800 10,000 88,000,000
31/08/2011 9,200 0.10 ▲ 1.10 9,000 9,200 9,000 25,300 232,760,000
30/08/2011 9,100 0.30 ▲ 3.41 9,000 9,100 9,000 1,200 10,920,000
29/08/2011 8,800 0.30 ▲ 3.53 8,800 8,800 8,800 100 880,000
26/08/2011 8,500 -0.10 ▼ -1.16 8,600 8,600 8,500 800 6,800,000
25/08/2011 8,600 0.00 ■■ 0.00 8,600 8,600 8,600 1,400 12,040,000
24/08/2011 8,600 0.00 ■■ 0.00 8,400 8,600 8,400 1,500 12,900,000
23/08/2011 8,600 0.00 ■■ 0.00 8,800 8,800 8,600 16,600 142,760,000
22/08/2011 8,600 -0.20 ▼ -2.27 8,800 8,800 8,600 15,600 134,160,000
19/08/2011 8,800 -0.50 ▼ -5.38 9,900 9,900 8,800 5,100 44,880,000
18/08/2011 9,300 0.60 ▲ 6.90 9,300 9,300 9,300 100 930,000
17/08/2011 8,700 0.20 ▲ 2.35 8,700 8,700 8,700 500 4,350,000
16/08/2011 8,500 -0.30 ▼ -3.41 9,200 9,200 8,500 2,100 17,850,000
15/08/2011 8,800 0.00 ■■ 0.00 8,600 8,800 8,600 12,800 112,640,000
12/08/2011 8,800 0.00 ■■ 0.00 8,300 8,800 8,300 3,300 29,040,000
11/08/2011 8,800 0.00 ■■ 0.00 8,800 8,800 8,800 0 0
10/08/2011 8,800 0.70 ▲ 8.64 8,800 8,800 8,800 100 880,000
09/08/2011 8,100 -0.40 ▼ -4.71 8,700 8,700 8,100 5,500 44,550,000
08/08/2011 8,500 -0.10 ▼ -1.16 8,500 8,700 8,500 1,400 11,900,000
05/08/2011 8,600 0.00 ■■ 0.00 8,500 8,600 8,500 2,500 21,500,000
04/08/2011 8,600 0.30 ▲ 3.61 8,400 8,600 8,400 1,000 8,600,000
03/08/2011 8,300 -0.10 ▼ -1.19 8,300 8,400 8,300 14,600 121,180,000
02/08/2011 8,400 0.00 ■■ 0.00 8,400 8,400 8,300 21,100 177,240,000
01/08/2011 8,400 0.30 ▲ 3.70 8,400 8,400 8,200 9,700 81,480,000
29/07/2011 8,100 0.20 ▲ 2.53 8,000 8,100 8,000 17,000 137,700,000
28/07/2011 7,900 -0.50 ▼ -5.95 8,200 8,200 7,900 5,000 39,500,000
27/07/2011 8,400 0.50 ▲ 6.33 8,300 8,400 8,300 4,900 41,160,000
26/07/2011 7,900 0.00 ■■ 0.00 8,300 8,300 7,900 3,100 24,490,000
25/07/2011 7,900 0.10 ▲ 1.28 7,900 7,900 7,900 0 0
22/07/2011 7,800 -0.10 ▼ -1.27 8,000 8,000 7,800 6,100 47,580,000
21/07/2011 7,900 0.00 ■■ 0.00 8,000 8,000 7,900 3,200 25,280,000
20/07/2011 7,900 -0.10 ▼ -1.25 8,100 8,100 7,900 6,200 48,980,000
19/07/2011 8,000 -0.40 ▼ -4.76 8,000 8,000 8,000 0 0
18/07/2011 8,400 0.30 ▲ 3.70 8,400 8,400 8,000 4,200 35,280,000
15/07/2011 8,100 0.00 ■■ 0.00 8,600 8,600 8,100 5,500 44,550,000
14/07/2011 8,100 0.10 ▲ 1.25 8,500 8,500 8,000 4,500 36,450,000
13/07/2011 8,000 -0.50 ▼ -5.88 8,200 8,200 8,000 5,000 40,000,000
12/07/2011 8,500 -0.30 ▼ -3.41 8,500 8,500 8,500 2,000 17,000,000
11/07/2011 8,800 0.00 ■■ 0.00 8,800 8,800 8,800 0 0
08/07/2011 8,800 -0.60 ▼ -6.38 8,800 8,800 8,800 400 3,520,000
07/07/2011 9,400 0.70 ▲ 8.05 9,400 9,400 9,400 600 5,640,000
06/07/2011 8,700 -0.60 ▼ -6.45 9,400 9,400 8,700 6,100 53,070,000
05/07/2011 9,300 0.40 ▲ 4.49 9,500 9,500 9,300 600 5,580,000
04/07/2011 8,900 0.40 ▲ 4.71 8,900 8,900 8,900 100 890,000
01/07/2011 8,500 0.40 ▲ 4.94 8,500 8,500 8,500 100 850,000
30/06/2011 8,100 -0.20 ▼ -2.41 8,100 8,100 8,100 400 3,240,000
29/06/2011 8,300 -0.50 ▼ -5.68 8,300 8,300 8,300 300 2,490,000
28/06/2011 8,800 0.50 ▲ 6.02 8,800 8,800 8,800 200 1,760,000
27/06/2011 8,300 -0.30 ▼ -3.49 8,300 8,300 8,300 2,000 16,600,000
24/06/2011 8,600 0.00 ■■ 0.00 8,600 8,600 8,600 500 4,300,000
23/06/2011 8,600 0.00 ■■ 0.00 8,600 8,600 8,600 0 0
22/06/2011 8,600 -0.10 ▼ -1.15 8,600 8,600 8,600 0 0
21/06/2011 8,700 0.30 ▲ 3.57 8,600 8,700 8,500 8,900 77,430,000
20/06/2011 8,400 -0.10 ▼ -1.18 8,600 8,600 8,400 17,200 144,480,000
17/06/2011 8,500 -0.40 ▼ -4.49 8,700 8,700 8,500 10,000 85,000,000
16/06/2011 8,900 -0.20 ▼ -2.20 9,500 9,500 8,900 400 3,560,000
15/06/2011 9,100 0.00 ■■ 0.00 9,400 9,400 9,100 7,300 66,430,000
14/06/2011 9,100 0.10 ▲ 1.11 9,000 9,400 9,000 43,000 391,300,000
13/06/2011 9,000 0.00 ■■ 0.00 9,000 9,100 8,900 24,200 217,800,000
10/06/2011 9,000 0.00 ■■ 0.00 9,000 9,200 9,000 21,200 190,800,000
09/06/2011 9,000 0.20 ▲ 2.27 9,000 9,000 9,000 100 900,000
08/06/2011 8,800 0.20 ▲ 2.33 8,600 9,000 8,600 38,400 337,920,000
07/06/2011 8,600 0.40 ▲ 4.88 8,600 8,600 8,500 15,700 135,020,000
06/06/2011 8,200 0.20 ▲ 2.50 8,000 8,300 7,900 13,000 106,600,000
03/06/2011 8,000 -0.50 ▼ -5.88 8,500 8,500 8,000 8,500 68,000,000
02/06/2011 8,500 0.20 ▲ 2.41 8,500 8,500 8,500 1,900 16,150,000
01/06/2011 8,300 0.50 ▲ 6.41 8,000 8,300 8,000 3,000 24,900,000
31/05/2011 7,800 -0.10 ▼ -1.27 7,800 7,800 7,800 500 3,900,000
30/05/2011 7,900 -0.40 ▼ -4.82 8,600 8,600 7,900 6,100 48,190,000
27/05/2011 8,300 0.20 ▲ 2.47 8,400 8,500 8,300 2,400 19,920,000
26/05/2011 8,100 0.10 ▲ 1.25 7,800 8,200 7,700 22,000 178,200,000
25/05/2011 8,000 -0.50 ▼ -5.88 8,300 8,300 8,000 35,500 284,000,000
24/05/2011 8,500 0.10 ▲ 1.19 8,300 8,500 8,300 16,100 136,850,000
23/05/2011 8,400 0.00 ■■ 0.00 9,000 9,200 8,400 14,600 122,640,000
20/05/2011 8,400 -0.30 ▼ -3.45 8,100 8,800 8,100 7,900 66,360,000
19/05/2011 8,700 -0.20 ▼ -2.25 8,700 8,700 8,700 200 1,740,000
18/05/2011 8,900 0.40 ▲ 4.71 8,400 8,900 8,400 300 2,670,000
17/05/2011 8,500 -0.50 ▼ -5.56 8,700 8,800 8,500 5,500 46,750,000
16/05/2011 9,000 -0.20 ▼ -2.17 9,200 9,300 8,800 32,700 294,300,000
13/05/2011 9,200 0.30 ▲ 3.37 9,300 9,600 9,100 11,500 105,800,000
12/05/2011 8,900 0.00 ■■ 0.00 9,000 9,000 8,900 1,100 9,790,000
11/05/2011 8,900 0.30 ▲ 3.49 8,900 8,900 8,900 1,000 8,900,000
10/05/2011 8,600 -0.30 ▼ -3.37 9,000 9,000 8,600 10,800 92,880,000
09/05/2011 8,900 0.30 ▲ 3.49 8,900 8,900 8,800 9,100 80,990,000
06/05/2011 8,600 -0.60 ▼ -6.52 9,400 9,400 8,600 3,900 33,540,000
05/05/2011 9,200 -0.10 ▼ -1.08 9,000 9,200 9,000 2,200 20,240,000
04/05/2011 9,300 0.00 ■■ 0.00 9,300 9,300 9,300 300 2,790,000
29/04/2011 9,300 -0.30 ▼ -3.12 9,100 9,300 9,000 19,400 180,420,000
28/04/2011 9,600 0.30 ▲ 3.23 9,500 9,600 9,500 2,000 19,200,000
27/04/2011 11,100 0.10 ▲ 0.91 11,000 11,100 10,800 24,500 271,950,000
26/04/2011 11,000 -0.50 ▼ -4.35 11,400 11,400 11,000 5,600 61,600,000
25/04/2011 11,500 0.40 ▲ 3.60 11,800 11,800 11,200 35,300 405,950,000
22/04/2011 11,100 0.80 ▲ 7.77 11,100 11,100 11,000 27,400 304,140,000
21/04/2011 10,300 -0.50 ▼ -4.63 10,300 10,500 10,200 11,500 118,450,000
20/04/2011 10,800 -0.20 ▼ -1.82 11,000 11,000 10,300 16,400 177,120,000
19/04/2011 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 700 7,700,000
18/04/2011 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 100 1,100,000
15/04/2011 11,000 -0.10 ▼ -0.90 11,100 11,100 11,000 3,100 34,100,000
14/04/2011 11,100 -0.20 ▼ -1.77 11,500 11,500 11,000 7,500 83,250,000
13/04/2011 11,300 -0.40 ▼ -3.42 11,100 11,300 11,000 15,100 170,630,000
08/04/2011 11,700 0.20 ▲ 1.74 11,600 11,900 11,500 6,600 77,220,000
07/04/2011 11,500 0.30 ▲ 2.68 11,000 11,500 11,000 7,400 85,100,000
06/04/2011 11,200 0.00 ■■ 0.00 11,100 11,300 11,100 7,800 87,360,000
05/04/2011 11,200 -0.20 ▼ -1.75 11,300 11,300 11,000 10,400 116,480,000
04/04/2011 11,400 0.00 ■■ 0.00 11,300 11,400 11,100 6,400 72,960,000
01/04/2011 11,400 0.20 ▲ 1.79 11,300 11,400 11,200 18,000 205,200,000
31/03/2011 11,200 0.00 ■■ 0.00 10,900 11,400 10,900 4,100 45,920,000
30/03/2011 11,200 0.30 ▲ 2.75 10,900 11,200 10,900 25,100 281,120,000
29/03/2011 10,900 -0.80 ▼ -6.84 12,100 12,100 10,900 14,500 158,050,000
28/03/2011 11,700 0.40 ▲ 3.54 11,600 11,700 11,200 21,900 256,230,000
25/03/2011 11,300 0.80 ▲ 7.62 10,900 11,300 10,600 35,200 397,760,000
24/03/2011 10,500 0.10 ▲ 0.96 10,400 11,000 10,400 39,800 417,900,000
23/03/2011 10,400 0.20 ▲ 1.96 10,800 10,800 10,200 27,800 289,120,000
22/03/2011 10,200 -0.20 ▼ -1.92 11,200 11,200 10,200 40,600 414,120,000
21/03/2011 10,400 -0.30 ▼ -2.80 10,900 10,900 10,300 10,400 108,160,000
18/03/2011 10,700 0.30 ▲ 2.88 10,900 11,000 10,100 25,400 271,780,000
17/03/2011 10,400 0.60 ▲ 6.12 10,400 10,400 9,800 61,100 635,440,000
16/03/2011 9,800 0.00 ■■ 0.00 10,400 10,400 9,700 14,700 144,060,000
15/03/2011 9,800 0.00 ■■ 0.00 10,500 10,500 9,800 1,600 15,680,000
14/03/2011 9,800 -0.10 ▼ -1.01 10,300 10,500 9,500 29,700 291,060,000
11/03/2011 9,900 0.00 ■■ 0.00 10,100 10,100 9,800 8,900 88,110,000
10/03/2011 9,900 0.60 ▲ 6.45 9,500 9,900 9,500 16,800 166,320,000
09/03/2011 9,300 -0.70 ▼ -7.00 9,300 9,400 9,200 7,500 69,750,000
08/03/2011 10,000 -0.20 ▼ -1.96 9,700 10,000 9,500 16,400 164,000,000
07/03/2011 10,200 0.60 ▲ 6.25 9,900 10,200 9,900 14,900 151,980,000
04/03/2011 9,600 0.60 ▲ 6.67 9,500 9,600 9,500 5,000 48,000,000
03/03/2011 9,000 -0.40 ▼ -4.26 9,000 9,200 8,900 50,300 452,700,000
02/03/2011 9,400 -0.60 ▼ -6.00 10,100 10,700 9,400 12,500 117,500,000
01/03/2011 10,000 -1.10 ▼ -9.91 10,500 10,500 10,000 17,400 174,000,000
28/02/2011 11,100 0.10 ▲ 0.91 11,500 11,500 10,500 4,000 44,400,000
25/02/2011 11,000 -0.50 ▼ -4.35 12,400 12,400 10,900 6,000 66,000,000
24/02/2011 11,500 -0.50 ▼ -4.17 12,400 12,400 11,500 1,100 12,650,000
23/02/2011 12,000 -0.90 ▼ -6.98 12,500 12,500 12,000 600 7,200,000
22/02/2011 12,900 0.00 ■■ 0.00 12,900 12,900 12,900 0 0
21/02/2011 12,900 0.00 ■■ 0.00 12,900 12,900 12,900 0 0
18/02/2011 12,900 0.00 ■■ 0.00 12,900 12,900 12,900 0 0
17/02/2011 12,900 0.90 ▲ 7.50 12,900 12,900 12,900 300 3,870,000
16/02/2011 12,000 0.10 ▲ 0.84 12,600 12,600 12,000 1,000 12,000,000
15/02/2011 11,900 0.10 ▲ 0.85 12,700 12,700 11,900 700 8,330,000
14/02/2011 11,800 -0.40 ▼ -3.28 12,600 12,700 11,800 800 9,440,000
11/02/2011 12,200 -0.40 ▼ -3.17 12,200 12,900 12,200 7,200 87,840,000
10/02/2011 12,600 0.10 ▲ 0.80 12,600 12,600 12,600 0 0
09/02/2011 12,500 -0.80 ▼ -6.02 14,100 14,100 12,400 1,600 20,000,000
08/02/2011 13,300 0.00 ■■ 0.00 13,300 13,300 13,300 0 0
28/01/2011 13,300 0.00 ■■ 0.00 13,300 13,300 13,300 0 0
27/01/2011 13,300 1.10 ▲ 9.02 13,300 13,300 13,300 100 1,330,000
26/01/2011 12,200 -0.40 ▼ -3.17 13,200 13,200 12,200 1,700 20,740,000
25/01/2011 12,600 0.80 ▲ 6.78 12,600 12,600 12,600 6,000 75,600,000
24/01/2011 11,800 -0.40 ▼ -3.28 12,000 12,000 11,800 2,200 25,960,000
21/01/2011 12,200 -0.10 ▼ -0.81 12,100 12,200 12,100 1,100 13,420,000
20/01/2011 12,300 0.70 ▲ 6.03 11,500 12,300 11,500 9,300 114,390,000
19/01/2011 11,600 -0.20 ▼ -1.69 11,700 11,700 11,500 8,200 95,120,000
18/01/2011 11,800 0.30 ▲ 2.61 11,800 11,800 11,800 0 0
17/01/2011 11,500 -0.60 ▼ -4.96 12,800 12,800 11,500 3,800 43,700,000
14/01/2011 12,100 0.90 ▲ 8.04 12,100 12,100 12,100 100 1,210,000
13/01/2011 11,200 0.00 ■■ 0.00 11,500 11,500 11,200 4,300 48,160,000
12/01/2011 11,200 -0.40 ▼ -3.45 12,000 12,000 11,200 1,200 13,440,000
11/01/2011 11,600 -0.40 ▼ -3.33 12,800 12,800 11,600 1,500 17,400,000
10/01/2011 12,000 -0.30 ▼ -2.44 12,900 12,900 12,000 1,000 12,000,000
07/01/2011 12,300 0.30 ▲ 2.50 12,300 12,300 12,300 100 1,230,000
06/01/2011 12,000 0.10 ▲ 0.84 12,000 12,000 12,000 0 0
05/01/2011 11,900 -0.60 ▼ -4.80 12,700 12,700 11,900 1,700 20,230,000
04/01/2011 12,500 0.50 ▲ 4.17 11,800 12,500 11,700 2,300 28,750,000
31/12/2010 12,000 -0.50 ▼ -4.00 13,000 13,000 12,000 2,400 28,800,000
30/12/2010 12,500 0.00 ■■ 0.00 13,300 13,300 12,000 2,100 26,250,000
29/12/2010 12,500 0.30 ▲ 2.46 13,300 13,300 12,500 700 8,750,000
28/12/2010 12,200 -0.70 ▼ -5.43 13,500 13,500 12,200 2,300 28,060,000
27/12/2010 12,900 0.40 ▲ 3.20 12,900 12,900 12,900 100 1,290,000
24/12/2010 12,500 0.20 ▲ 1.63 13,100 13,100 12,500 1,400 17,500,000
23/12/2010 12,300 -0.20 ▼ -1.60 13,100 13,100 12,300 2,600 31,980,000
22/12/2010 12,500 -0.40 ▼ -3.10 12,500 12,500 12,500 0 0
21/12/2010 12,900 -0.10 ▼ -0.77 12,500 12,900 12,400 3,500 45,150,000
20/12/2010 13,000 0.50 ▲ 4.00 13,400 13,400 13,000 400 5,200,000
17/12/2010 12,500 -0.90 ▼ -6.72 12,600 12,600 12,500 1,800 22,500,000
16/12/2010 13,400 -1.00 ▼ -6.94 13,400 13,400 13,400 200 2,680,000
15/12/2010 14,400 0.00 ■■ 0.00 14,400 14,400 14,400 0 0
14/12/2010 14,400 -0.10 ▼ -0.69 14,400 14,400 14,400 0 0
13/12/2010 14,500 0.50 ▲ 3.57 14,100 14,500 14,100 3,100 44,950,000
10/12/2010 14,000 -0.50 ▼ -3.45 14,000 14,000 14,000 100 1,400,000
09/12/2010 14,500 0.50 ▲ 3.57 13,100 14,500 13,100 1,500 21,750,000
08/12/2010 14,000 -1.00 ▼ -6.67 14,000 14,000 14,000 200 2,800,000
07/12/2010 15,000 0.40 ▲ 2.74 15,000 15,000 15,000 100 1,500,000
06/12/2010 14,600 0.70 ▲ 5.04 14,000 14,600 14,000 13,400 195,640,000
03/12/2010 13,900 0.50 ▲ 3.73 14,000 14,000 13,500 13,900 193,210,000
02/12/2010 13,400 -0.80 ▼ -5.63 13,300 14,800 13,300 4,800 64,320,000
01/12/2010 14,200 -0.30 ▼ -2.07 14,400 14,400 14,200 200 2,840,000
30/11/2010 14,500 0.00 ■■ 0.00 16,400 16,400 14,500 500 7,250,000
29/11/2010 14,500 0.00 ■■ 0.00 16,200 16,200 14,500 200 2,900,000
26/11/2010 14,500 -0.80 ▼ -5.23 16,500 16,500 14,500 200 2,900,000
25/11/2010 15,300 -1.10 ▼ -6.71 17,500 17,500 15,300 1,200 18,360,000
24/11/2010 16,400 1.70 ▲ 11.56 16,400 16,400 16,400 100 1,640,000
23/11/2010 14,700 -1.00 ▼ -6.37 16,700 16,700 14,700 300 4,410,000
22/11/2010 15,700 0.80 ▲ 5.37 15,700 15,700 15,700 100 1,570,000
19/11/2010 14,900 0.00 ■■ 0.00 14,900 14,900 14,900 0 0
18/11/2010 14,900 0.80 ▲ 5.67 14,900 14,900 14,900 800 11,920,000
17/11/2010 14,100 0.30 ▲ 2.17 14,100 14,100 14,100 100 1,410,000
16/11/2010 13,800 -0.20 ▼ -1.43 14,200 14,200 13,800 1,200 16,560,000
15/11/2010 14,000 -1.00 ▼ -6.67 15,000 15,200 14,000 700 9,800,000
12/11/2010 15,000 0.60 ▲ 4.17 15,000 15,000 15,000 0 0
11/11/2010 14,400 -1.00 ▼ -6.49 15,500 15,500 14,400 200 2,880,000
10/11/2010 15,400 0.70 ▲ 4.76 15,400 15,400 15,400 500 7,700,000
09/11/2010 14,700 0.00 ■■ 0.00 14,700 14,700 14,700 0 0
08/11/2010 14,700 0.30 ▲ 2.08 14,700 14,700 14,700 500 7,350,000
05/11/2010 14,400 0.00 ■■ 0.00 14,400 14,400 14,400 1,100 15,840,000
04/11/2010 14,400 0.20 ▲ 1.41 14,500 14,500 14,000 2,700 38,880,000
03/11/2010 14,200 0.40 ▲ 2.90 13,400 14,200 13,400 1,600 22,720,000
02/11/2010 13,800 -0.20 ▼ -1.43 15,000 15,000 13,800 1,000 13,800,000
01/11/2010 14,000 -0.60 ▼ -4.11 15,300 15,300 13,800 4,000 56,000,000
29/10/2010 14,600 1.10 ▲ 8.15 14,500 14,600 14,000 11,400 166,440,000
28/10/2010 13,500 0.50 ▲ 3.85 14,000 14,100 13,500 3,000 40,500,000
27/10/2010 13,000 -1.30 ▼ -9.09 13,500 13,500 13,000 1,400 18,200,000
26/10/2010 14,300 0.00 ■■ 0.00 13,300 14,300 13,300 1,500 21,450,000
25/10/2010 14,300 -1.00 ▼ -6.54 14,500 14,500 14,300 600 8,580,000
22/10/2010 15,300 0.80 ▲ 5.52 15,300 15,300 15,300 0 0
21/10/2010 14,500 -0.20 ▼ -1.36 15,200 15,500 14,500 800 11,600,000
20/10/2010 14,700 0.50 ▲ 3.52 14,200 14,700 14,200 700 10,290,000
19/10/2010 14,200 -1.00 ▼ -6.58 14,200 14,200 14,200 200 2,840,000
18/10/2010 15,200 0.10 ▲ 0.66 15,200 15,200 15,200 500 7,600,000
15/10/2010 15,100 0.60 ▲ 4.14 15,100 15,100 15,100 500 7,550,000
14/10/2010 14,500 0.00 ■■ 0.00 15,300 15,300 14,500 1,800 26,100,000
13/10/2010 14,500 -0.30 ▼ -2.03 15,800 15,800 14,500 3,000 43,500,000
12/10/2010 14,800 0.00 ■■ 0.00 15,200 15,200 14,800 2,800 41,440,000
11/10/2010 14,800 0.00 ■■ 0.00 14,800 15,000 14,800 11,400 168,720,000
08/10/2010 14,800 0.40 ▲ 2.78 14,800 14,800 14,800 700 10,360,000
07/10/2010 14,400 -0.70 ▼ -4.64 14,400 14,400 14,400 600 8,640,000
06/10/2010 15,100 0.70 ▲ 4.86 15,100 15,100 15,100 1,000 15,100,000
05/10/2010 14,400 0.50 ▲ 3.60 14,400 14,400 14,400 2,700 38,880,000
04/10/2010 13,900 -0.60 ▼ -4.14 14,800 14,800 13,900 900 12,510,000
01/10/2010 14,500 -0.40 ▼ -2.68 15,100 15,100 14,500 3,200 46,400,000
30/09/2010 14,900 -0.10 ▼ -0.67 14,400 14,900 14,400 600 8,940,000
29/09/2010 15,000 -0.10 ▼ -0.66 15,500 15,500 15,000 900 13,500,000
28/09/2010 15,100 0.10 ▲ 0.67 15,400 15,400 14,700 2,000 30,200,000
27/09/2010 15,000 -0.40 ▼ -2.60 15,000 15,000 15,000 2,400 36,000,000
24/09/2010 15,400 0.50 ▲ 3.36 15,500 15,500 15,400 1,000 15,400,000
23/09/2010 14,900 -0.10 ▼ -0.67 14,900 14,900 14,600 4,400 65,560,000
22/09/2010 15,000 -0.50 ▼ -3.23 15,500 16,300 15,000 2,100 31,500,000
21/09/2010 15,500 0.70 ▲ 4.73 15,500 15,500 15,500 200 3,100,000
20/09/2010 14,800 -1.00 ▼ -6.33 16,000 16,000 14,800 8,000 118,400,000
17/09/2010 15,800 0.80 ▲ 5.33 15,800 15,800 15,800 200 3,160,000
16/09/2010 15,000 0.30 ▲ 2.04 15,600 15,700 15,000 2,700 40,500,000
15/09/2010 14,700 -0.40 ▼ -2.65 16,100 16,100 14,700 7,100 104,370,000
14/09/2010 15,100 -0.40 ▼ -2.58 16,400 16,400 15,100 1,000 15,100,000
13/09/2010 15,500 1.10 ▲ 7.64 15,500 15,500 15,500 2,800 43,400,000
10/09/2010 14,400 -1.40 ▼ -8.86 15,900 15,900 14,400 8,500 122,400,000
09/09/2010 15,800 0.10 ▲ 0.64 16,500 16,500 14,500 2,400 37,920,000
08/09/2010 15,700 0.50 ▲ 3.29 16,000 16,000 14,400 2,300 36,110,000
07/09/2010 15,200 -1.00 ▼ -6.17 15,200 15,900 15,200 5,700 86,640,000
06/09/2010 16,200 0.70 ▲ 4.52 16,400 16,400 16,200 300 4,860,000
01/09/2010 15,500 0.20 ▲ 1.31 16,300 16,300 15,500 5,000 77,500,000
31/08/2010 15,300 -0.70 ▼ -4.38 16,300 16,300 15,300 4,700 71,910,000
30/08/2010 16,000 0.10 ▲ 0.63 16,800 16,800 16,000 14,100 225,600,000
27/08/2010 15,900 -0.80 ▼ -4.79 15,900 15,900 15,900 2,600 41,340,000
26/08/2010 16,700 -1.20 ▼ -6.70 17,700 17,700 16,700 300 5,010,000
25/08/2010 17,900 0.00 ■■ 0.00 17,900 17,900 17,900 0 0
24/08/2010 17,900 0.30 ▲ 1.70 17,900 17,900 17,900 100 1,790,000
23/08/2010 17,600 1.10 ▲ 6.67 17,600 17,600 17,600 100 1,760,000
20/08/2010 16,500 -0.20 ▼ -1.20 16,800 16,800 16,500 2,100 34,650,000
19/08/2010 16,700 1.90 ▲ 12.84 14,900 16,700 14,900 200 3,340,000
18/08/2010 14,800 -1.00 ▼ -6.33 16,700 16,700 14,800 200 2,960,000
17/08/2010 15,800 -1.10 ▼ -6.51 15,800 15,800 15,800 2,700 42,660,000
16/08/2010 16,900 1.30 ▲ 8.33 16,700 16,900 16,700 13,900 234,910,000
13/08/2010 15,600 -0.80 ▼ -4.88 17,800 17,800 15,600 31,800 496,080,000
12/08/2010 16,400 -1.20 ▼ -6.82 18,500 18,500 16,400 1,900 31,160,000
11/08/2010 17,600 0.00 ■■ 0.00 17,600 17,600 17,600 0 0
10/08/2010 17,600 0.00 ■■ 0.00 17,600 17,600 17,600 0 0
09/08/2010 17,600 0.00 ■■ 0.00 17,600 17,600 17,600 0 0
06/08/2010 17,600 1.10 ▲ 6.67 17,600 17,600 17,600 100 1,760,000
05/08/2010 16,500 -0.70 ▼ -4.07 16,700 16,700 16,500 3,000 49,500,000
04/08/2010 17,200 0.40 ▲ 2.38 17,200 17,200 17,200 100 1,720,000
03/08/2010 16,800 0.30 ▲ 1.82 17,600 17,600 16,800 1,100 18,480,000
02/08/2010 16,500 -0.60 ▼ -3.51 18,300 18,300 16,500 4,400 72,600,000
30/07/2010 17,100 -0.20 ▼ -1.16 17,800 17,800 17,000 2,500 42,750,000
29/07/2010 17,300 0.30 ▲ 1.76 17,000 17,300 16,400 2,300 39,790,000
28/07/2010 17,000 -0.10 ▼ -0.58 17,600 17,600 17,000 300 5,100,000
27/07/2010 17,100 0.10 ▲ 0.59 17,500 18,300 17,000 10,800 184,680,000
26/07/2010 17,000 -0.30 ▼ -1.73 17,000 17,900 17,000 6,600 112,200,000
23/07/2010 17,300 -0.70 ▼ -3.89 19,000 19,000 16,700 4,200 72,660,000
22/07/2010 18,000 -1.30 ▼ -6.74 19,000 19,000 17,900 12,400 223,200,000
21/07/2010 19,300 0.80 ▲ 4.32 18,600 19,400 18,600 3,500 67,550,000
20/07/2010 18,500 -0.10 ▼ -0.54 19,600 19,600 18,400 20,600 381,100,000
19/07/2010 18,600 1.10 ▲ 6.29 17,600 18,600 17,600 62,400 1,160,640,000
16/07/2010 17,500 0.50 ▲ 2.94 17,300 17,500 17,300 24,600 430,500,000
15/07/2010 17,000 -0.40 ▼ -2.30 17,400 17,400 17,000 11,200 190,400,000
14/07/2010 17,400 0.40 ▲ 2.35 18,000 18,000 16,900 12,200 212,280,000
13/07/2010 17,000 0.00 ■■ 0.00 17,300 17,300 16,600 6,100 103,700,000
12/07/2010 17,000 0.60 ▲ 3.66 16,000 17,000 15,900 700 11,900,000
09/07/2010 16,400 0.00 ■■ 0.00 16,400 16,800 16,400 3,100 50,840,000
08/07/2010 16,400 0.00 ■■ 0.00 16,900 16,900 16,400 3,100 50,840,000
07/07/2010 16,400 0.20 ▲ 1.23 17,000 17,100 16,400 2,400 39,360,000
06/07/2010 16,200 -0.50 ▼ -2.99 16,200 16,900 16,200 3,800 61,560,000
05/07/2010 16,700 0.20 ▲ 1.21 17,500 17,500 16,700 2,100 35,070,000
02/07/2010 16,500 0.20 ▲ 1.23 16,600 17,300 16,500 10,800 178,200,000
01/07/2010 16,300 -0.40 ▼ -2.40 17,400 17,400 16,300 4,300 70,090,000
30/06/2010 16,700 -0.60 ▼ -3.47 16,500 16,700 16,500 10,500 175,350,000
29/06/2010 17,300 -0.40 ▼ -2.26 16,600 17,300 16,600 2,900 50,170,000
28/06/2010 17,700 0.40 ▲ 2.31 18,000 18,000 17,700 3,100 54,870,000
25/06/2010 17,300 -0.20 ▼ -1.14 17,600 17,600 17,000 6,600 114,180,000
24/06/2010 17,500 1.10 ▲ 6.71 16,900 17,500 16,900 21,200 371,000,000
23/06/2010 16,400 -0.50 ▼ -2.96 16,000 17,200 16,000 9,600 157,440,000
22/06/2010 16,900 0.00 ■■ 0.00 17,100 17,100 16,900 5,900 99,710,000
21/06/2010 16,900 0.10 ▲ 0.60 18,000 18,000 16,900 6,400 108,160,000
18/06/2010 16,800 -0.40 ▼ -2.33 18,400 18,400 16,800 4,000 67,200,000
17/06/2010 17,200 0.70 ▲ 4.24 17,200 17,200 17,200 100 1,720,000
16/06/2010 16,500 0.00 ■■ 0.00 16,500 16,600 16,000 9,000 148,500,000
15/06/2010 16,500 -0.30 ▼ -1.79 16,500 16,600 16,400 4,600 75,900,000
14/06/2010 16,800 0.50 ▲ 3.07 16,500 17,200 16,500 23,100 388,080,000
11/06/2010 16,300 -0.30 ▼ -1.81 17,000 17,000 16,300 7,500 122,250,000
10/06/2010 16,600 -0.40 ▼ -2.35 18,300 18,300 16,600 2,200 36,520,000
09/06/2010 17,000 0.00 ■■ 0.00 18,200 18,200 17,000 3,500 59,500,000
08/06/2010 17,000 0.70 ▲ 4.29 17,600 17,600 15,900 2,400 40,800,000
07/06/2010 16,300 -1.00 ▼ -5.78 18,500 18,600 16,200 24,900 405,870,000
04/06/2010 17,300 -0.70 ▼ -3.89 19,600 19,700 17,300 50,200 868,460,000
03/06/2010 18,000 -0.50 ▼ -2.70 20,600 20,600 18,000 15,500 279,000,000
02/06/2010 18,500 -1.00 ▼ -5.13 20,400 20,400 18,200 3,700 68,450,000
01/06/2010 19,500 0.00 ■■ 0.00 19,500 19,500 19,500 0 0
31/05/2010 19,500 0.90 ▲ 4.84 19,500 19,500 19,500 600 11,700,000
28/05/2010 18,600 0.60 ▲ 3.33 19,500 19,500 18,500 22,900 425,940,000
27/05/2010 18,000 0.30 ▲ 1.69 17,700 18,700 17,700 7,000 126,000,000
26/05/2010 17,700 0.90 ▲ 5.36 17,500 17,700 17,500 24,200 428,340,000
25/05/2010 16,800 0.90 ▲ 5.66 16,800 16,900 16,500 12,800 215,040,000
24/05/2010 15,900 -1.00 ▼ -5.92 15,800 17,000 15,800 10,400 165,360,000
21/05/2010 16,900 -2.20 ▼ -11.52 16,900 16,900 16,900 4,800 81,120,000
20/05/2010 19,100 0.10 ▲ 0.53 19,100 19,100 17,800 4,600 87,860,000
19/05/2010 19,000 -0.50 ▼ -2.56 19,500 19,500 19,000 6,000 114,000,000
18/05/2010 19,500 -0.70 ▼ -3.47 21,600 21,700 19,500 12,900 251,550,000
17/05/2010 22,000 0.10 ▲ 0.46 22,800 22,800 21,700 42,300 930,600,000
14/05/2010 21,900 1.20 ▲ 5.80 21,000 21,900 21,000 12,700 278,130,000
13/05/2010 20,700 -0.30 ▼ -1.43 20,500 21,000 20,200 23,100 478,170,000
12/05/2010 21,000 -0.90 ▼ -4.11 22,600 22,600 21,000 38,500 808,500,000
11/05/2010 21,900 -0.50 ▼ -2.23 20,400 23,400 20,400 23,600 516,840,000
10/05/2010 22,400 -0.40 ▼ -1.75 22,800 22,800 21,200 14,500 324,800,000
07/05/2010 22,800 0.10 ▲ 0.44 23,000 23,500 22,300 34,800 793,440,000
06/05/2010 22,700 1.60 ▲ 7.58 21,500 22,700 21,500 130,900 2,971,430,000
05/05/2010 21,100 -0.40 ▼ -1.86 20,600 22,000 20,600 52,600 1,109,860,000
04/05/2010 21,500 -0.30 ▼ -1.38 23,000 23,000 21,500 29,800 640,700,000
29/04/2010 21,800 1.40 ▲ 6.86 21,800 21,800 21,000 66,700 1,454,060,000
28/04/2010 20,400 1.40 ▲ 7.37 20,400 20,400 20,400 6,000 122,400,000
27/04/2010 24,300 -1.40 ▼ -5.45 24,300 27,000 24,300 60,800 1,477,440,000
26/04/2010 25,700 -1.30 ▼ -4.81 28,900 28,900 25,700 7,800 200,460,000
22/04/2010 27,000 1.00 ▲ 3.85 27,800 27,800 26,000 104,200 2,813,400,000
21/04/2010 26,000 1.70 ▲ 7.00 26,000 26,000 26,000 81,900 2,129,400,000
20/04/2010 24,300 1.50 ▲ 6.58 24,300 24,300 24,100 41,800 1,015,740,000
19/04/2010 22,800 0.60 ▲ 2.70 22,400 22,800 22,400 22,700 517,560,000
16/04/2010 22,200 1.10 ▲ 5.21 21,400 22,200 20,900 28,600 634,920,000
15/04/2010 21,100 0.40 ▲ 1.93 21,300 21,300 20,800 23,400 493,740,000
14/04/2010 20,700 0.00 ■■ 0.00 20,700 20,900 20,600 3,300 68,310,000
13/04/2010 20,700 -0.80 ▼ -3.72 21,500 21,500 20,700 18,700 387,090,000
12/04/2010 21,500 1.30 ▲ 6.44 21,300 21,700 21,000 37,500 806,250,000
09/04/2010 20,200 0.30 ▲ 1.51 20,000 20,700 20,000 30,100 608,020,000
08/04/2010 19,900 0.10 ▲ 0.51 20,000 21,000 19,800 7,500 149,250,000
07/04/2010 19,800 -0.20 ▼ -1.00 19,800 19,800 19,800 1,900 37,620,000
06/04/2010 20,000 0.50 ▲ 2.56 20,000 20,000 19,800 4,800 96,000,000
05/04/2010 19,500 0.00 ■■ 0.00 19,600 19,600 19,400 2,400 46,800,000
02/04/2010 19,500 0.00 ■■ 0.00 19,500 19,500 19,500 600 11,700,000
01/04/2010 19,500 -1.00 ▼ -4.88 19,500 19,500 19,500 1,900 37,050,000
31/03/2010 20,500 -1.50 ▼ -6.82 20,500 20,500 20,500 3,400 69,700,000
30/03/2010 22,000 1.20 ▲ 5.77 22,000 22,000 22,000 100 2,200,000
29/03/2010 20,800 0.00 ■■ 0.00 20,800 20,800 20,800 0 0
26/03/2010 20,800 -0.50 ▼ -2.35 20,800 20,800 20,800 400 8,320,000
25/03/2010 21,300 0.50 ▲ 2.40 21,400 21,700 21,300 1,900 40,470,000
24/03/2010 20,800 -0.20 ▼ -0.95 20,000 20,800 20,000 4,800 99,840,000
23/03/2010 21,000 -0.10 ▼ -0.47 21,000 21,000 20,000 5,400 113,400,000
22/03/2010 21,100 1.30 ▲ 6.57 20,000 21,200 20,000 4,000 84,400,000
19/03/2010 19,800 -1.20 ▼ -5.71 20,100 20,100 19,800 5,000 99,000,000
18/03/2010 21,000 1.60 ▲ 8.25 21,000 21,000 19,800 2,300 48,300,000
17/03/2010 19,400 -0.60 ▼ -3.00 20,400 20,400 19,400 7,400 143,560,000
16/03/2010 20,000 -1.00 ▼ -4.76 22,800 22,800 20,000 17,900 358,000,000
15/03/2010 21,000 -0.50 ▼ -2.33 22,000 22,000 20,900 5,100 107,100,000
12/03/2010 21,500 0.50 ▲ 2.38 20,100 21,800 20,000 7,000 150,500,000
11/03/2010 21,000 0.40 ▲ 1.94 21,000 21,000 21,000 11,300 237,300,000
10/03/2010 20,600 1.00 ▲ 5.10 19,000 20,600 18,800 13,700 282,220,000
09/03/2010 19,600 -0.40 ▼ -2.00 20,000 20,000 19,200 2,500 49,000,000
08/03/2010 20,000 0.70 ▲ 3.63 19,000 20,100 19,000 10,000 200,000,000
05/03/2010 19,300 0.20 ▲ 1.05 18,700 19,300 18,600 600 11,580,000
04/03/2010 19,100 -0.60 ▼ -3.05 19,700 19,700 19,100 2,500 47,750,000
03/03/2010 19,700 1.10 ▲ 5.91 19,500 19,700 19,500 1,100 21,670,000
02/03/2010 18,600 -0.60 ▼ -3.12 19,800 19,800 18,600 2,700 50,220,000
01/03/2010 19,200 -0.80 ▼ -4.00 20,300 20,300 18,400 6,500 124,800,000
26/02/2010 20,000 1.00 ▲ 5.26 19,900 20,000 19,100 4,700 94,000,000
25/02/2010 19,000 0.80 ▲ 4.40 19,000 19,200 18,900 1,200 22,800,000
24/02/2010 18,200 0.20 ▲ 1.11 19,400 19,400 18,100 4,100 74,620,000
23/02/2010 18,000 -0.60 ▼ -3.23 18,800 18,800 18,000 5,100 91,800,000
22/02/2010 18,600 0.10 ▲ 0.54 18,800 18,900 18,600 3,900 72,540,000
12/02/2010 18,500 0.00 ■■ 0.00 19,500 19,500 18,500 1,100 20,350,000
11/02/2010 18,500 0.70 ▲ 3.93 18,900 18,900 18,500 1,100 20,350,000
10/02/2010 17,800 -1.20 ▼ -6.32 18,000 18,000 17,800 400 7,120,000
09/02/2010 19,000 0.90 ▲ 4.97 19,000 19,000 19,000 100 1,900,000
08/02/2010 18,100 -0.80 ▼ -4.23 17,600 18,100 17,600 2,100 38,010,000
05/02/2010 18,900 -0.60 ▼ -3.08 18,900 18,900 18,900 0 0
04/02/2010 19,500 1.20 ▲ 6.56 18,000 19,500 18,000 300 5,850,000
03/02/2010 18,300 -1.30 ▼ -6.63 18,300 18,300 18,300 2,600 47,580,000
02/02/2010 19,600 -1.40 ▼ -6.67 19,600 19,600 19,600 100 1,960,000
01/02/2010 21,000 0.00 ■■ 0.00 21,000 21,000 21,000 0 0
29/01/2010 21,000 0.00 ■■ 0.00 21,000 21,000 21,000 0 0
28/01/2010 21,000 0.00 ■■ 0.00 21,000 21,000 21,000 0 0
27/01/2010 21,000 0.80 ▲ 3.96 20,000 21,000 20,000 5,100 107,100,000
26/01/2010 20,200 1.00 ▲ 5.21 20,200 20,200 20,200 100 2,020,000
25/01/2010 19,200 0.50 ▲ 2.67 19,200 19,200 19,200 100 1,920,000
22/01/2010 18,700 0.50 ▲ 2.75 18,700 18,700 18,700 500 9,350,000
21/01/2010 18,200 -1.30 ▼ -6.67 18,200 18,200 18,200 2,000 36,400,000
20/01/2010 19,500 0.00 ■■ 0.00 19,500 19,500 19,500 100 1,950,000
19/01/2010 19,500 1.30 ▲ 7.14 19,500 19,600 18,200 1,100 21,450,000
18/01/2010 18,200 -0.60 ▼ -3.19 19,600 19,600 18,200 2,100 38,220,000
15/01/2010 18,800 -1.20 ▼ -6.00 18,800 18,800 18,800 2,000 37,600,000
14/01/2010 20,000 0.50 ▲ 2.56 20,000 20,100 19,300 8,100 162,000,000
13/01/2010 19,500 0.40 ▲ 2.09 19,500 19,500 18,500 20,100 391,950,000
12/01/2010 19,100 -0.10 ▼ -0.52 20,400 20,400 19,000 18,900 360,990,000
11/01/2010 19,200 -0.80 ▼ -4.00 19,500 19,500 19,200 9,600 184,320,000
08/01/2010 20,000 -0.60 ▼ -2.91 20,900 20,900 20,000 5,600 112,000,000
07/01/2010 20,600 -1.50 ▼ -6.79 21,600 21,600 20,600 2,300 47,380,000
06/01/2010 22,100 1.00 ▲ 4.74 23,400 23,500 20,500 4,700 103,870,000
05/01/2010 21,100 0.50 ▲ 2.43 22,000 22,000 21,100 3,600 75,960,000
04/01/2010 20,600 1.60 ▲ 8.42 20,600 20,600 19,800 7,300 150,380,000
31/12/2009 19,000 0.00 ■■ 0.00 19,200 19,600 19,000 11,600 220,400,000
30/12/2009 19,000 0.50 ▲ 2.70 19,000 19,000 18,500 2,400 45,600,000
29/12/2009 18,500 -0.50 ▼ -2.63 19,400 19,400 18,500 2,900 53,650,000
28/12/2009 19,000 -0.80 ▼ -4.04 19,300 19,300 19,000 5,900 112,100,000
25/12/2009 19,800 0.00 ■■ 0.00 20,500 20,500 18,600 19,200 380,160,000
24/12/2009 19,800 0.20 ▲ 1.02 20,000 20,000 19,800 1,200 23,760,000
23/12/2009 19,600 -0.40 ▼ -2.00 18,600 19,600 18,600 600 11,760,000
22/12/2009 20,000 -0.20 ▼ -0.99 20,000 20,000 19,700 600 12,000,000
21/12/2009 20,200 1.20 ▲ 6.32 19,600 20,200 19,300 12,300 248,460,000
18/12/2009 19,000 0.50 ▲ 2.70 19,300 19,300 18,800 2,900 55,100,000
17/12/2009 18,500 -0.30 ▼ -1.60 18,500 18,500 18,500 1,200 22,200,000
16/12/2009 18,800 -0.70 ▼ -3.59 20,400 20,400 18,800 1,600 30,080,000
15/12/2009 19,500 1.50 ▲ 8.33 19,500 19,500 19,500 300 5,850,000
14/12/2009 18,000 0.10 ▲ 0.56 17,700 19,900 17,700 7,800 140,400,000
11/12/2009 17,900 -0.60 ▼ -3.24 20,300 20,300 17,900 4,600 82,340,000
10/12/2009 18,500 -0.60 ▼ -3.14 20,000 21,000 18,500 4,000 74,000,000
09/12/2009 19,100 -1.10 ▼ -5.45 20,800 20,800 19,100 2,600 49,660,000
08/12/2009 20,200 -1.70 ▼ -7.76 21,000 21,000 20,200 6,400 129,280,000
07/12/2009 21,900 0.90 ▲ 4.29 22,300 22,300 21,500 3,100 67,890,000
04/12/2009 21,000 0.80 ▲ 3.96 21,500 21,500 21,000 6,100 128,100,000
03/12/2009 20,200 -2.20 ▼ -9.82 21,500 21,500 20,200 9,900 199,980,000
02/12/2009 22,400 1.40 ▲ 6.67 22,000 22,500 20,600 4,200 94,080,000
01/12/2009 21,000 -0.40 ▼ -1.87 21,800 22,400 21,000 10,000 210,000,000
30/11/2009 21,400 1.10 ▲ 5.42 21,700 21,800 19,200 5,900 126,260,000
27/11/2009 20,300 0.30 ▲ 1.50 21,400 21,400 18,600 10,100 205,030,000
26/11/2009 20,000 0.00 ■■ 0.00 20,000 20,000 20,000 1,400 28,000,000
25/11/2009 20,000 -1.40 ▼ -6.54 22,700 23,000 20,000 3,400 68,000,000
24/11/2009 21,400 -1.40 ▼ -6.14 21,600 21,600 21,400 2,200 47,080,000
23/11/2009 22,800 -0.70 ▼ -2.98 24,800 24,800 22,000 20,800 474,240,000
20/11/2009 23,500 -1.10 ▼ -4.47 23,600 23,700 23,500 6,100 143,350,000
19/11/2009 24,600 -0.80 ▼ -3.15 25,000 25,500 24,500 7,800 191,880,000
18/11/2009 25,400 -0.50 ▼ -1.93 26,500 26,600 25,400 1,500 38,100,000
17/11/2009 25,900 0.90 ▲ 3.60 26,200 26,200 23,500 3,300 85,470,000
16/11/2009 25,000 0.00 ■■ 0.00 25,000 25,000 25,000 100 2,500,000
13/11/2009 25,000 0.00 ■■ 0.00 25,000 25,000 23,500 3,200 80,000,000
12/11/2009 25,000 1.00 ▲ 4.17 24,800 25,600 24,800 1,000 25,000,000
11/11/2009 24,000 1.00 ▲ 4.35 24,000 24,000 24,000 400 9,600,000
10/11/2009 23,000 -2.80 ▼ -10.85 24,000 24,000 23,000 12,000 276,000,000
09/11/2009 25,800 1.80 ▲ 7.50 23,500 26,400 23,100 15,100 389,580,000
06/11/2009 24,000 -1.10 ▼ -4.38 26,400 26,400 24,000 13,200 316,800,000
05/11/2009 25,100 1.60 ▲ 6.81 24,900 25,100 24,000 14,200 356,420,000
04/11/2009 23,500 -0.10 ▼ -0.42 23,600 24,900 22,500 15,500 364,250,000
03/11/2009 23,600 -2.30 ▼ -8.88 25,300 25,300 23,500 11,300 266,680,000
02/11/2009 25,900 -0.50 ▼ -1.89 26,000 26,000 24,600 7,000 181,300,000
30/10/2009 26,400 0.30 ▲ 1.15 26,300 26,400 26,300 10,500 277,200,000
29/10/2009 26,100 -0.30 ▼ -1.14 24,800 27,400 24,400 23,200 605,520,000
28/10/2009 26,400 -1.60 ▼ -5.71 28,500 28,500 26,000 21,300 562,320,000
27/10/2009 28,000 -1.80 ▼ -6.04 28,000 28,100 27,900 35,100 982,800,000
26/10/2009 29,800 -1.20 ▼ -3.87 30,800 30,800 29,800 10,500 312,900,000
23/10/2009 31,000 -1.00 ▼ -3.12 34,000 34,000 30,100 64,500 1,999,500,000
22/10/2009 32,000 -0.20 ▼ -0.62 32,200 33,500 31,100 31,800 1,017,600,000
21/10/2009 32,200 -2.30 ▼ -6.67 34,000 37,000 32,200 30,800 991,760,000
20/10/2009 34,500 2.00 ▲ 6.15 34,600 34,600 34,500 31,700 1,093,650,000
19/10/2009 32,500 1.80 ▲ 5.86 32,300 32,500 32,000 49,100 1,595,750,000
16/10/2009 30,700 1.30 ▲ 4.42 30,700 30,700 29,000 28,800 884,160,000
15/10/2009 29,400 1.50 ▲ 5.38 28,000 29,400 28,000 61,200 1,799,280,000
14/10/2009 27,900 1.90 ▲ 7.31 27,000 27,900 25,500 27,400 764,460,000
13/10/2009 26,000 -1.70 ▼ -6.14 28,000 28,000 26,000 21,100 548,600,000
12/10/2009 27,700 1.50 ▲ 5.73 27,900 28,000 27,000 10,400 288,080,000
09/10/2009 26,200 1.40 ▲ 5.65 26,000 26,200 26,000 49,400 1,294,280,000
08/10/2009 24,800 0.50 ▲ 2.06 24,100 24,800 24,100 7,000 173,600,000
07/10/2009 24,300 -0.50 ▼ -2.02 24,800 24,800 23,700 17,600 427,680,000
06/10/2009 24,800 -0.10 ▼ -0.40 24,500 24,800 24,000 8,900 220,720,000
05/10/2009 24,900 0.20 ▲ 0.81 25,000 25,000 23,600 3,100 77,190,000
02/10/2009 24,700 -0.80 ▼ -3.14 25,400 25,400 23,800 8,500 209,950,000
01/10/2009 25,500 0.40 ▲ 1.59 25,500 25,500 25,500 1,000 25,500,000
30/09/2009 25,100 0.50 ▲ 2.03 25,000 25,500 25,000 12,600 316,260,000
29/09/2009 24,600 -1.10 ▼ -4.28 25,800 25,800 24,500 2,600 63,960,000
28/09/2009 25,700 0.70 ▲ 2.80 25,000 25,700 24,500 8,500 218,450,000
25/09/2009 25,000 0.30 ▲ 1.21 25,500 26,500 24,000 9,100 227,500,000
24/09/2009 24,700 -0.40 ▼ -1.59 24,800 25,000 24,700 5,200 128,440,000
23/09/2009 25,100 -0.80 ▼ -3.09 26,500 26,500 25,000 15,400 386,540,000
22/09/2009 25,900 0.30 ▲ 1.17 25,400 26,500 25,000 27,200 704,480,000
21/09/2009 25,600 -0.50 ▼ -1.92 26,000 26,000 25,500 51,400 1,315,840,000
18/09/2009 26,100 -0.10 ▼ -0.38 27,000 27,000 25,100 43,600 1,137,960,000
17/09/2009 26,200 0.00 ■■ 0.00 28,000 28,000 26,000 19,000 497,800,000
16/09/2009 26,200 1.70 ▲ 6.94 26,200 26,200 26,200 44,900 1,176,380,000
15/09/2009 24,500 0.80 ▲ 3.38 24,500 24,500 24,500 13,400 328,300,000
14/09/2009 23,700 1.30 ▲ 5.80 23,000 23,700 22,200 42,300 1,002,510,000
11/09/2009 22,400 1.20 ▲ 5.66 22,000 22,500 22,000 45,400 1,016,960,000
10/09/2009 21,200 1.30 ▲ 6.53 21,200 21,200 20,900 49,300 1,045,160,000
09/09/2009 19,900 1.10 ▲ 5.85 19,700 19,900 19,700 27,200 541,280,000
08/09/2009 18,800 -0.80 ▼ -4.08 19,400 19,400 18,200 14,100 265,080,000
07/09/2009 19,600 1.10 ▲ 5.95 18,400 19,600 18,200 23,000 450,800,000
04/09/2009 18,500 -0.20 ▼ -1.07 18,600 18,600 18,000 8,200 151,700,000
03/09/2009 18,700 -1.00 ▼ -5.08 18,500 19,400 18,100 14,100 263,670,000
01/09/2009 19,700 0.10 ▲ 0.51 19,900 19,900 18,800 14,800 291,560,000
31/08/2009 19,600 -0.20 ▼ -1.01 20,400 20,700 19,500 27,600 540,960,000
28/08/2009 19,800 0.50 ▲ 2.59 19,300 20,600 19,000 52,600 1,041,480,000
27/08/2009 19,300 1.20 ▲ 6.63 19,200 19,300 19,200 40,700 785,510,000
26/08/2009 18,100 1.20 ▲ 7.10 18,100 18,100 18,100 24,900 450,690,000
25/08/2009 16,900 -0.10 ▼ -0.59 17,700 17,700 16,800 15,300 258,570,000
24/08/2009 17,000 0.20 ▲ 1.19 17,000 17,000 16,500 2,600 44,200,000
21/08/2009 16,800 0.80 ▲ 5.00 16,000 16,800 16,000 3,500 58,800,000
20/08/2009 16,000 -0.50 ▼ -3.03 16,000 16,000 16,000 1,800 28,800,000
19/08/2009 16,500 0.00 ■■ 0.00 16,500 16,500 16,500 4,300 70,950,000
18/08/2009 16,500 -0.20 ▼ -1.20 16,500 16,500 16,500 200 3,300,000
17/08/2009 16,700 0.20 ▲ 1.21 16,700 16,700 16,700 100 1,670,000
14/08/2009 16,500 0.10 ▲ 0.61 16,500 16,500 16,500 600 9,900,000
13/08/2009 16,400 -0.10 ▼ -0.61 16,500 16,900 16,400 3,000 49,200,000
12/08/2009 16,500 0.10 ▲ 0.61 16,200 16,500 16,200 2,000 33,000,000
11/08/2009 16,400 0.40 ▲ 2.50 16,000 16,400 15,900 6,700 109,880,000
10/08/2009 16,000 0.30 ▲ 1.91 15,700 16,000 15,700 4,600 73,600,000
07/08/2009 15,700 -0.30 ▼ -1.88 16,000 16,000 15,700 900 14,130,000
06/08/2009 16,000 -0.20 ▼ -1.23 16,000 16,000 16,000 1,100 17,600,000
05/08/2009 16,200 0.20 ▲ 1.25 16,000 16,200 16,000 2,700 43,740,000
04/08/2009 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 2,100 33,600,000
03/08/2009 16,000 0.00 ■■ 0.00 16,800 16,800 16,000 200 3,200,000
31/07/2009 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 2,000 32,000,000
30/07/2009 16,000 -0.20 ▼ -1.23 15,700 16,000 15,700 9,800 156,800,000
29/07/2009 16,200 -0.80 ▼ -4.71 17,200 17,200 16,200 14,000 226,800,000
28/07/2009 17,000 -1.00 ▼ -5.56 17,500 17,500 17,000 2,900 49,300,000
27/07/2009 18,000 0.30 ▲ 1.69 18,000 18,000 18,000 100 1,800,000
24/07/2009 17,700 -0.20 ▼ -1.12 17,700 17,800 17,000 14,500 256,650,000
23/07/2009 17,900 0.00 ■■ 0.00 18,900 18,900 16,700 18,200 325,780,000
22/07/2009 17,900 1.00 ▲ 5.92 17,900 17,900 17,900 200 3,580,000
21/07/2009 16,900 0.80 ▲ 4.97 16,900 16,900 16,900 200 3,380,000
20/07/2009 16,100 0.10 ▲ 0.63 16,100 17,200 16,100 700 11,270,000
17/07/2009 16,000 0.00 ■■ 0.00 17,200 17,200 16,000 2,200 35,200,000
16/07/2009 16,000 0.00 ■■ 0.00 17,200 17,200 16,000 4,000 64,000,000
15/07/2009 16,000 0.00 ■■ 0.00 17,100 17,100 16,000 2,800 44,800,000
14/07/2009 16,000 0.40 ▲ 2.56 16,000 16,000 16,000 0 0
13/07/2009 15,600 -0.40 ▼ -2.50 16,900 16,900 15,600 4,800 74,880,000
10/07/2009 16,000 -0.40 ▼ -2.44 17,500 17,600 16,000 11,100 177,600,000
09/07/2009 16,400 -1.20 ▼ -6.82 18,400 18,400 16,400 4,000 65,600,000
08/07/2009 17,600 0.40 ▲ 2.33 17,600 17,600 17,600 0 0
07/07/2009 17,200 0.00 ■■ 0.00 17,900 17,900 17,200 1,500 25,800,000
06/07/2009 17,200 1.20 ▲ 7.50 17,400 17,400 15,700 1,300 22,360,000
03/07/2009 16,000 -0.30 ▼ -1.84 16,900 17,200 16,000 2,500 40,000,000
02/07/2009 16,300 0.30 ▲ 1.88 16,300 16,300 16,300 2,300 37,490,000
01/07/2009 16,000 0.80 ▲ 5.26 15,400 16,000 15,400 1,600 25,600,000
30/06/2009 15,200 -1.70 ▼ -10.06 16,300 16,300 15,200 2,400 36,480,000
29/06/2009 16,900 0.80 ▲ 4.97 16,000 16,900 16,000 300 5,070,000
26/06/2009 16,100 -1.00 ▼ -5.85 17,100 17,100 16,000 2,500 40,250,000
25/06/2009 17,100 0.10 ▲ 0.59 17,100 17,100 17,100 0 0
24/06/2009 17,000 1.10 ▲ 6.92 17,100 17,100 17,000 11,600 197,200,000
23/06/2009 15,900 -1.00 ▼ -5.92 16,700 18,000 15,900 3,400 54,060,000
22/06/2009 16,900 -1.90 ▼ -10.11 17,000 17,000 16,900 7,900 133,510,000
19/06/2009 18,800 1.00 ▲ 5.62 18,000 19,000 17,300 2,100 39,480,000
18/06/2009 17,800 1.00 ▲ 5.95 18,600 18,600 17,700 10,700 190,460,000
17/06/2009 16,800 0.00 ■■ 0.00 16,800 17,900 16,800 16,000 268,800,000
16/06/2009 16,800 -1.20 ▼ -6.67 16,800 17,500 16,800 7,200 120,960,000
15/06/2009 18,000 -0.90 ▼ -4.76 18,000 18,000 18,000 6,800 122,400,000
12/06/2009 18,900 -0.10 ▼ -0.53 19,500 19,800 18,900 4,200 79,380,000
11/06/2009 19,000 0.90 ▲ 4.97 18,100 19,300 18,100 28,200 535,800,000
10/06/2009 18,100 -0.90 ▼ -4.74 19,300 19,300 18,100 36,700 664,270,000
09/06/2009 19,000 -0.40 ▼ -2.06 20,500 20,500 19,000 6,000 114,000,000
08/06/2009 19,400 1.20 ▲ 6.59 18,500 19,400 18,500 16,200 314,280,000
05/06/2009 18,200 1.10 ▲ 6.43 17,500 18,200 17,500 14,100 256,620,000
04/06/2009 17,100 1.20 ▲ 7.55 17,000 17,100 16,800 17,900 306,090,000
03/06/2009 15,900 -0.90 ▼ -5.36 17,900 17,900 15,800 33,000 524,700,000
02/06/2009 16,800 -0.20 ▼ -1.18 18,200 18,200 16,600 7,800 131,040,000
01/06/2009 17,000 0.10 ▲ 0.59 18,000 18,000 17,000 1,500 25,500,000
29/05/2009 16,900 0.90 ▲ 5.62 16,900 16,900 16,900 100 1,690,000
28/05/2009 16,000 -0.90 ▼ -5.33 17,100 17,200 16,000 46,200 739,200,000
27/05/2009 16,900 1.40 ▲ 9.03 15,800 16,900 15,800 32,100 542,490,000
26/05/2009 15,500 -0.40 ▼ -2.52 15,500 16,000 15,500 2,600 40,300,000
25/05/2009 15,900 0.90 ▲ 6.00 14,900 15,900 14,900 15,200 241,680,000
22/05/2009 15,000 -1.20 ▼ -7.41 15,000 15,000 14,800 23,300 349,500,000
21/05/2009 16,200 0.40 ▲ 2.53 15,800 16,200 15,800 900 14,580,000
20/05/2009 15,800 0.20 ▲ 1.28 16,000 16,000 15,700 26,900 425,020,000
19/05/2009 15,600 0.60 ▲ 4.00 16,000 16,300 15,600 700 10,920,000
18/05/2009 15,000 0.40 ▲ 2.74 15,400 15,500 15,000 1,300 19,500,000
15/05/2009 14,600 0.60 ▲ 4.29 13,600 14,600 13,600 18,400 268,640,000
14/05/2009 14,000 -0.10 ▼ -0.71 14,000 14,100 13,400 15,400 215,600,000
13/05/2009 14,100 0.70 ▲ 5.22 14,100 14,100 13,500 41,800 589,380,000
12/05/2009 13,400 0.20 ▲ 1.52 12,600 13,400 12,600 9,100 121,940,000
11/05/2009 13,200 0.70 ▲ 5.60 12,500 13,200 12,500 5,800 76,560,000
08/05/2009 12,500 -0.40 ▼ -3.10 12,500 12,500 12,500 1,100 13,750,000
07/05/2009 12,900 0.00 ■■ 0.00 12,900 12,900 12,900 1,100 14,190,000
06/05/2009 12,900 -0.60 ▼ -4.44 12,900 12,900 12,900 2,400 30,960,000
05/05/2009 13,500 0.30 ▲ 2.27 14,000 14,000 13,000 6,600 89,100,000
04/05/2009 13,200 0.80 ▲ 6.45 13,200 13,200 12,600 5,200 68,640,000
29/04/2009 12,400 -0.60 ▼ -4.62 12,300 12,400 12,200 700 8,680,000
28/04/2009 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 300 3,900,000
27/04/2009 13,000 0.50 ▲ 4.00 13,000 13,200 13,000 1,600 20,800,000
24/04/2009 12,500 0.80 ▲ 6.84 12,500 12,500 12,500 2,100 26,250,000
23/04/2009 11,700 -0.40 ▼ -3.31 11,700 11,700 11,700 0 0
22/04/2009 12,100 0.70 ▲ 6.14 12,100 12,100 11,600 2,200 26,620,000
21/04/2009 11,400 -0.80 ▼ -6.56 11,400 11,400 11,400 100 1,140,000
20/04/2009 12,200 -0.60 ▼ -4.69 12,200 12,200 12,200 2,100 25,620,000
17/04/2009 12,800 -1.20 ▼ -8.57 13,200 13,200 12,800 4,200 53,760,000
16/04/2009 14,000 0.00 ■■ 0.00 13,500 14,000 13,200 12,000 168,000,000
15/04/2009 14,000 0.40 ▲ 2.94 13,600 14,000 13,100 12,700 177,800,000
14/04/2009 13,600 0.00 ■■ 0.00 13,200 13,600 13,200 3,800 51,680,000
13/04/2009 13,600 0.80 ▲ 6.25 13,400 13,600 13,400 13,700 186,320,000
10/04/2009 12,800 0.70 ▲ 5.79 12,700 12,800 12,700 18,900 241,920,000
09/04/2009 12,100 -0.40 ▼ -3.20 12,200 12,200 11,900 3,200 38,720,000
08/04/2009 12,500 -0.80 ▼ -6.02 13,700 13,700 12,500 4,500 56,250,000
07/04/2009 13,300 0.60 ▲ 4.72 13,000 13,300 12,800 10,100 134,330,000
03/04/2009 12,700 0.70 ▲ 5.83 12,000 12,700 12,000 10,000 127,000,000
02/04/2009 12,000 0.40 ▲ 3.45 11,600 12,100 11,600 4,900 58,800,000
01/04/2009 11,600 -0.10 ▼ -0.85 11,300 12,400 11,200 9,300 107,880,000
31/03/2009 11,700 -0.60 ▼ -4.88 12,000 12,000 11,700 1,000 11,700,000
30/03/2009 12,300 -0.90 ▼ -6.82 12,300 12,300 12,300 4,100 50,430,000
27/03/2009 13,200 -0.10 ▼ -0.75 13,200 13,200 13,200 0 0
26/03/2009 13,300 0.00 ■■ 0.00 13,500 13,500 13,000 6,900 91,770,000
25/03/2009 13,300 -0.20 ▼ -1.48 13,500 13,600 13,300 4,900 65,170,000
24/03/2009 15,300 0.90 ▲ 6.25 15,600 15,600 15,000 17,000 260,100,000
23/03/2009 14,400 -1.00 ▼ -6.49 14,700 15,000 14,400 11,200 161,280,000
20/03/2009 15,400 0.70 ▲ 4.76 15,200 15,800 14,500 14,600 224,840,000
19/03/2009 14,700 0.50 ▲ 3.52 15,100 15,100 14,500 54,600 802,620,000
18/03/2009 14,200 0.80 ▲ 5.97 14,200 14,200 14,200 300 4,260,000
17/03/2009 13,400 0.50 ▲ 3.88 12,900 13,500 12,900 9,800 131,320,000
16/03/2009 12,900 0.00 ■■ 0.00 12,800 12,900 12,800 3,300 42,570,000
13/03/2009 12,900 0.20 ▲ 1.57 12,900 12,900 12,900 600 7,740,000
12/03/2009 12,700 -0.40 ▼ -3.05 12,700 12,900 12,600 4,000 50,800,000
11/03/2009 13,100 0.10 ▲ 0.77 13,100 13,100 13,100 2,000 26,200,000
10/03/2009 13,000 0.10 ▲ 0.78 13,000 13,000 13,000 5,500 71,500,000
09/03/2009 12,900 0.30 ▲ 2.38 12,900 12,900 12,900 200 2,580,000
06/03/2009 12,600 -0.10 ▼ -0.79 12,800 13,000 12,600 4,200 52,920,000
05/03/2009 12,700 0.60 ▲ 4.96 12,500 12,700 12,500 1,500 19,050,000
04/03/2009 12,100 0.00 ■■ 0.00 12,100 12,100 12,100 0 0
03/03/2009 12,100 0.00 ■■ 0.00 12,000 12,200 12,000 2,600 31,460,000
02/03/2009 12,100 -0.40 ▼ -3.20 12,100 12,100 12,100 100 1,210,000
27/02/2009 12,500 -0.20 ▼ -1.57 12,500 12,500 12,500 1,000 12,500,000
26/02/2009 12,700 -0.90 ▼ -6.62 13,600 13,600 12,700 1,600 20,320,000
25/02/2009 13,600 0.40 ▲ 3.03 13,600 13,600 13,600 100 1,360,000
24/02/2009 13,200 0.40 ▲ 3.12 13,200 13,200 13,200 100 1,320,000
23/02/2009 12,800 0.80 ▲ 6.67 12,800 12,800 12,800 100 1,280,000
20/02/2009 12,000 0.00 ■■ 0.00 12,700 12,700 12,000 1,100 13,200,000
19/02/2009 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 0 0
18/02/2009 12,000 -0.20 ▼ -1.64 12,000 12,000 12,000 1,000 12,000,000
17/02/2009 12,200 -0.30 ▼ -2.40 12,200 12,200 12,200 1,000 12,200,000
16/02/2009 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 1,500 18,750,000
13/02/2009 12,500 0.10 ▲ 0.81 12,500 12,600 12,500 1,000 12,500,000
12/02/2009 12,400 0.00 ■■ 0.00 12,400 12,400 12,400 0 0
11/02/2009 12,400 0.00 ■■ 0.00 12,400 12,400 12,400 600 7,440,000
10/02/2009 12,400 -0.80 ▼ -6.06 12,300 12,900 12,300 700 8,680,000
09/02/2009 13,200 0.60 ▲ 4.76 13,200 13,200 13,200 100 1,320,000
06/02/2009 12,600 0.80 ▲ 6.78 12,600 12,600 12,600 400 5,040,000
05/02/2009 11,800 -1.40 ▼ -10.61 11,800 11,800 11,800 500 5,900,000
04/02/2009 13,200 0.70 ▲ 5.60 13,300 13,300 12,500 2,400 31,680,000
03/02/2009 12,500 -0.80 ▼ -6.02 12,500 12,500 12,500 100 1,250,000
02/02/2009 13,300 0.80 ▲ 6.40 13,300 13,300 13,300 100 1,330,000
23/01/2009 12,500 0.10 ▲ 0.81 12,500 12,500 12,500 100 1,250,000
22/01/2009 12,400 0.40 ▲ 3.33 12,400 12,400 12,400 3,000 37,200,000
21/01/2009 12,000 -0.10 ▼ -0.83 12,000 12,100 12,000 1,700 20,400,000
20/01/2009 12,100 0.50 ▲ 4.31 11,700 12,500 11,700 4,800 58,080,000
19/01/2009 11,600 0.00 ■■ 0.00 12,300 12,300 11,600 600 6,960,000
16/01/2009 11,600 -0.40 ▼ -3.33 11,600 11,600 11,600 2,000 23,200,000
15/01/2009 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 0 0
14/01/2009 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 100 1,200,000
13/01/2009 12,000 -0.80 ▼ -6.25 12,000 12,500 12,000 3,100 37,200,000
12/01/2009 12,800 -0.90 ▼ -6.57 12,800 12,800 12,800 200 2,560,000
09/01/2009 13,700 0.00 ■■ 0.00 13,700 13,700 13,700 0 0
08/01/2009 13,700 0.80 ▲ 6.20 13,700 13,700 13,700 100 1,370,000
07/01/2009 12,900 0.30 ▲ 2.38 12,900 12,900 12,900 100 1,290,000
06/01/2009 12,600 0.40 ▲ 3.28 12,600 12,600 12,600 300 3,780,000
05/01/2009 12,200 0.60 ▲ 5.17 12,000 12,200 12,000 2,600 31,720,000
02/01/2009 11,600 -0.30 ▼ -2.52 12,300 12,300 11,600 600 6,960,000
31/12/2008 11,900 -0.80 ▼ -6.30 12,700 12,700 11,900 1,100 13,090,000
30/12/2008 12,700 0.60 ▲ 4.96 12,600 12,700 12,600 400 5,080,000
29/12/2008 12,100 0.70 ▲ 6.14 12,100 12,100 12,100 1,400 16,940,000
26/12/2008 11,400 -0.40 ▼ -3.39 11,400 11,400 11,400 0 0
25/12/2008 11,800 0.70 ▲ 6.31 11,200 11,800 11,200 300 3,540,000
24/12/2008 11,100 0.00 ■■ 0.00 11,100 11,100 11,100 0 0
23/12/2008 11,100 -0.80 ▼ -6.72 11,100 11,100 11,100 1,000 11,100,000
22/12/2008 11,900 0.00 ■■ 0.00 11,900 11,900 11,900 0 0
19/12/2008 11,900 0.00 ■■ 0.00 11,900 11,900 11,900 0 0
18/12/2008 11,900 0.60 ▲ 5.31 11,900 11,900 11,900 1,300 15,470,000
17/12/2008 11,300 0.00 ■■ 0.00 11,300 11,300 11,300 0 0
16/12/2008 11,300 0.70 ▲ 6.60 11,300 11,300 11,300 1,200 13,560,000
15/12/2008 10,600 -1.30 ▼ -10.92 10,600 10,600 10,600 400 4,240,000
12/12/2008 11,900 0.40 ▲ 3.48 12,000 12,000 10,900 3,000 35,700,000
11/12/2008 11,500 0.40 ▲ 3.60 11,800 11,800 11,500 400 4,600,000
10/12/2008 11,100 -0.40 ▼ -3.48 11,100 11,100 11,100 1,200 13,320,000
09/12/2008 11,500 -0.50 ▼ -4.17 11,600 11,600 11,500 1,000 11,500,000
08/12/2008 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 500 6,000,000
05/12/2008 12,000 -0.50 ▼ -4.00 12,000 12,000 12,000 600 7,200,000
04/12/2008 12,500 -0.40 ▼ -3.10 12,500 12,500 12,500 1,600 20,000,000
03/12/2008 12,900 0.00 ■■ 0.00 12,900 12,900 12,900 0 0
02/12/2008 12,900 -0.40 ▼ -3.01 12,900 12,900 12,900 0 0
01/12/2008 13,300 0.40 ▲ 3.10 12,900 13,300 12,900 1,000 13,300,000
28/11/2008 12,900 0.80 ▲ 6.61 12,900 12,900 12,900 600 7,740,000
27/11/2008 12,100 0.00 ■■ 0.00 12,100 12,100 12,100 0 0
26/11/2008 12,100 -0.90 ▼ -6.92 12,100 12,100 12,100 500 6,050,000
25/11/2008 13,000 -0.20 ▼ -1.52 13,000 13,000 13,000 0 0
24/11/2008 13,200 0.10 ▲ 0.76 12,600 13,200 12,600 2,500 33,000,000
21/11/2008 13,100 0.30 ▲ 2.34 13,100 13,100 13,000 2,600 34,060,000
20/11/2008 12,800 0.20 ▲ 1.59 12,500 12,800 12,200 1,300 16,640,000
19/11/2008 12,600 -0.50 ▼ -3.82 12,600 12,600 12,500 2,700 34,020,000
18/11/2008 13,100 -0.90 ▼ -6.43 13,100 13,100 13,100 6,100 79,910,000
17/11/2008 14,000 0.80 ▲ 6.06 14,000 14,000 14,000 100 1,400,000
14/11/2008 13,200 0.80 ▲ 6.45 13,200 13,200 13,000 10,100 133,320,000
13/11/2008 12,400 0.20 ▲ 1.64 12,500 12,500 12,200 400 4,960,000
12/11/2008 12,200 -0.20 ▼ -1.61 12,100 12,200 12,100 1,900 23,180,000
11/11/2008 12,400 -0.20 ▼ -1.59 12,200 12,400 12,000 8,600 106,640,000
10/11/2008 12,600 -0.20 ▼ -1.56 12,900 13,000 12,600 2,700 34,020,000
07/11/2008 12,800 -0.80 ▼ -5.88 14,500 14,500 12,800 3,900 49,920,000
06/11/2008 13,600 0.20 ▲ 1.49 13,900 13,900 13,400 900 12,240,000
05/11/2008 13,400 0.80 ▲ 6.35 13,400 13,400 13,400 3,300 44,220,000
04/11/2008 12,600 0.80 ▲ 6.78 12,500 12,600 12,500 8,000 100,800,000
03/11/2008 11,800 -0.70 ▼ -5.60 11,900 11,900 11,800 1,100 12,980,000
31/10/2008 12,500 0.00 ■■ 0.00 12,300 12,500 12,300 400 5,000,000
30/10/2008 12,500 0.50 ▲ 4.17 12,300 12,500 12,300 2,800 35,000,000
29/10/2008 12,000 0.40 ▲ 3.45 12,000 12,000 12,000 1,100 13,200,000
28/10/2008 11,600 0.60 ▲ 5.45 10,400 11,700 10,300 3,300 38,280,000
27/10/2008 11,000 -0.50 ▼ -4.35 11,000 11,000 11,000 1,100 12,100,000
24/10/2008 11,500 -0.50 ▼ -4.17 12,000 12,000 11,500 2,700 31,050,000
23/10/2008 12,000 -1.20 ▼ -9.09 12,100 12,100 12,000 2,600 31,200,000
22/10/2008 13,200 -0.10 ▼ -0.75 13,300 13,300 12,600 2,000 26,400,000
21/10/2008 13,300 0.30 ▲ 2.31 13,500 13,500 13,300 600 7,980,000
20/10/2008 13,000 -0.20 ▼ -1.52 13,100 13,100 13,000 2,000 26,000,000
17/10/2008 13,200 -0.40 ▼ -2.94 13,000 13,300 13,000 2,900 38,280,000
16/10/2008 13,600 -0.80 ▼ -5.56 13,300 13,600 13,300 2,200 29,920,000
15/10/2008 14,400 0.80 ▲ 5.88 14,500 14,500 12,700 2,500 36,000,000
14/10/2008 13,600 0.40 ▲ 3.03 13,600 13,600 13,600 1,300 17,680,000
13/10/2008 13,200 0.70 ▲ 5.60 12,800 13,200 12,400 5,600 73,920,000
10/10/2008 12,500 -0.80 ▼ -6.02 12,100 12,500 12,100 4,400 55,000,000
09/10/2008 13,300 0.10 ▲ 0.76 12,500 14,000 12,400 1,300 17,290,000
08/10/2008 13,200 -0.10 ▼ -0.75 13,300 13,300 13,200 4,800 63,360,000
07/10/2008 13,300 -1.00 ▼ -6.99 13,300 13,300 13,300 9,100 121,030,000
06/10/2008 14,300 -0.60 ▼ -4.03 14,200 15,200 14,200 3,600 51,480,000
03/10/2008 14,900 -0.10 ▼ -0.67 15,700 15,700 14,900 300 4,470,000
02/10/2008 15,000 0.80 ▲ 5.63 14,900 15,000 14,500 4,700 70,500,000
01/10/2008 14,200 0.20 ▲ 1.43 14,000 14,200 14,000 1,800 25,560,000
30/09/2008 14,000 -1.00 ▼ -6.67 14,200 14,200 14,000 700 9,800,000
29/09/2008 15,000 0.20 ▲ 1.35 14,800 15,500 14,500 5,600 84,000,000
26/09/2008 14,800 -0.90 ▼ -5.73 16,000 16,000 14,800 4,600 68,080,000
25/09/2008 15,700 1.00 ▲ 6.80 14,900 15,700 14,900 5,100 80,070,000
24/09/2008 14,700 -0.80 ▼ -5.16 15,800 15,800 14,700 9,300 136,710,000
23/09/2008 15,500 0.70 ▲ 4.73 16,000 16,000 15,000 8,800 136,400,000
22/09/2008 14,800 0.70 ▲ 4.96 15,000 15,000 14,800 5,000 74,000,000
19/09/2008 14,100 0.90 ▲ 6.82 14,100 14,100 14,100 3,400 47,940,000
18/09/2008 13,200 -0.90 ▼ -6.38 13,500 13,500 13,200 10,500 138,600,000
17/09/2008 14,100 -0.90 ▼ -6.00 14,300 14,300 14,100 7,700 108,570,000
16/09/2008 15,000 -1.10 ▼ -6.83 15,000 15,500 15,000 13,900 208,500,000
15/09/2008 16,100 -1.20 ▼ -6.94 16,100 17,300 16,100 27,500 442,750,000
12/09/2008 17,300 -0.70 ▼ -3.89 17,300 17,500 17,300 17,700 306,210,000
11/09/2008 18,000 -0.30 ▼ -1.64 18,500 19,300 18,000 10,600 190,800,000
10/09/2008 18,300 -0.80 ▼ -4.19 20,000 20,000 18,300 10,900 199,470,000
09/09/2008 19,100 -0.70 ▼ -3.54 18,000 20,400 17,800 29,300 559,630,000
08/09/2008 19,800 0.20 ▲ 1.02 18,600 19,800 18,500 21,300 421,740,000
05/09/2008 19,600 -0.20 ▼ -1.01 18,300 20,500 18,300 7,900 154,840,000
04/09/2008 19,800 0.60 ▲ 3.12 20,500 20,500 17,900 17,700 350,460,000
03/09/2008 19,200 0.10 ▲ 0.52 19,200 19,200 19,100 12,700 243,840,000
29/08/2008 19,100 1.00 ▲ 5.52 17,000 19,100 17,000 9,500 181,450,000
28/08/2008 18,100 -1.10 ▼ -5.73 18,200 18,200 18,100 1,500 27,150,000
27/08/2008 19,200 0.40 ▲ 2.13 20,000 20,000 19,000 8,900 170,880,000
26/08/2008 18,800 0.90 ▲ 5.03 18,800 18,800 18,800 18,600 349,680,000
25/08/2008 17,900 2.30 ▲ 14.74 17,500 17,900 17,000 21,000 375,900,000
22/08/2008 15,600 -1.40 ▼ -8.24 17,700 17,700 15,500 2,100 32,760,000
21/08/2008 17,000 1.30 ▲ 8.28 15,400 17,000 15,400 6,800 115,600,000
20/08/2008 15,700 -1.20 ▼ -7.10 16,000 16,000 15,700 6,900 108,330,000
19/08/2008 16,900 0.60 ▲ 3.68 17,000 17,000 16,000 700 11,830,000
18/08/2008 16,300 1.00 ▲ 6.54 16,300 16,300 16,200 17,300 281,990,000
15/08/2008 15,300 0.30 ▲ 2.00 15,300 15,300 15,300 10,500 160,650,000
14/08/2008 15,000 0.40 ▲ 2.74 14,500 15,000 14,500 12,300 184,500,000
13/08/2008 14,600 -0.20 ▼ -1.35 14,600 14,600 14,500 4,500 65,700,000
12/08/2008 14,800 0.50 ▲ 3.50 14,800 14,800 14,000 23,000 340,400,000
11/08/2008 14,300 0.50 ▲ 3.62 14,300 14,300 14,300 5,500 78,650,000
08/08/2008 13,800 -0.70 ▼ -4.83 13,800 13,800 13,800 5,600 77,280,000
07/08/2008 14,500 0.50 ▲ 3.57 14,500 14,500 14,000 3,100 44,950,000
06/08/2008 14,000 -0.30 ▼ -2.10 13,800 14,300 13,800 5,800 81,200,000
05/08/2008 14,300 -0.50 ▼ -3.38 14,300 14,300 14,300 8,600 122,980,000
04/08/2008 14,800 0.30 ▲ 2.07 14,800 14,800 14,800 12,400 183,520,000
01/08/2008 14,500 0.30 ▲ 2.11 13,500 14,500 13,500 11,700 169,650,000
31/07/2008 14,200 0.30 ▲ 2.16 14,200 14,400 13,700 12,800 181,760,000
30/07/2008 13,900 0.50 ▲ 3.73 13,900 13,900 13,900 8,800 122,320,000
29/07/2008 13,400 0.30 ▲ 2.29 13,400 13,400 13,400 4,600 61,640,000
28/07/2008 13,100 0.90 ▲ 7.38 13,100 13,100 12,600 2,900 37,990,000
25/07/2008 12,200 -0.30 ▼ -2.40 12,100 13,000 12,000 5,800 70,760,000
24/07/2008 12,500 -0.50 ▼ -3.85 12,500 12,500 12,500 15,000 187,500,000
23/07/2008 13,000 -0.50 ▼ -3.70 13,000 13,000 13,000 1,000 13,000,000
22/07/2008 13,500 -0.50 ▼ -3.57 13,500 13,500 13,500 1,500 20,250,000
21/07/2008 14,000 -0.50 ▼ -3.45 14,000 14,000 14,000 3,500 49,000,000
18/07/2008 14,500 -0.60 ▼ -3.97 14,500 14,700 14,500 4,300 62,350,000
17/07/2008 15,100 0.40 ▲ 2.72 15,100 15,100 15,100 4,500 67,950,000
16/07/2008 14,700 0.50 ▲ 3.52 14,700 14,700 13,700 32,100 471,870,000
15/07/2008 14,200 0.50 ▲ 3.65 14,200 14,200 14,200 2,400 34,080,000
14/07/2008 13,700 0.50 ▲ 3.79 13,700 13,700 13,700 4,800 65,760,000
11/07/2008 13,200 0.50 ▲ 3.94 12,700 13,200 12,700 29,100 384,120,000
10/07/2008 12,700 0.40 ▲ 3.25 12,600 12,700 12,500 6,900 87,630,000
09/07/2008 12,300 -0.70 ▼ -5.38 12,900 12,900 12,100 13,800 169,740,000
08/07/2008 13,000 0.30 ▲ 2.36 12,600 13,000 12,600 8,400 109,200,000
07/07/2008 12,700 -0.50 ▼ -3.79 13,600 13,700 12,700 16,000 203,200,000
04/07/2008 13,200 0.60 ▲ 4.76 13,200 13,200 13,200 12,300 162,360,000
03/07/2008 12,600 0.20 ▲ 1.61 12,700 12,800 12,600 10,500 132,300,000
02/07/2008 12,400 0.40 ▲ 3.33 12,400 12,400 12,400 10,100 125,240,000
01/07/2008 12,000 0.40 ▲ 3.45 12,000 12,000 11,500 8,200 98,400,000
30/06/2008 11,600 -0.40 ▼ -3.33 11,700 11,700 11,600 2,600 30,160,000
27/06/2008 12,000 -0.10 ▼ -0.83 12,000 12,000 11,600 1,700 20,400,000
26/06/2008 12,100 -0.20 ▼ -1.63 12,500 12,500 11,900 5,300 64,130,000
25/06/2008 12,300 0.00 ■■ 0.00 12,200 12,300 12,200 5,000 61,500,000
24/06/2008 12,300 0.10 ▲ 0.82 11,600 12,300 11,600 3,600 44,280,000
23/06/2008 12,200 0.40 ▲ 3.39 11,400 12,200 11,400 4,000 48,800,000
20/06/2008 11,800 -0.40 ▼ -3.28 11,800 11,800 11,800 700 8,260,000
19/06/2008 12,200 -0.10 ▼ -0.81 12,200 12,200 12,200 100 1,220,000
18/06/2008 12,300 -0.10 ▼ -0.81 12,700 12,700 12,300 9,900 121,770,000
17/06/2008 12,400 0.30 ▲ 2.48 12,400 12,400 12,400 1,000 12,400,000
16/06/2008 12,100 0.30 ▲ 2.54 12,100 12,100 12,100 100 1,210,000
13/06/2008 11,800 0.30 ▲ 2.61 11,800 11,800 11,800 1,100 12,980,000
12/06/2008 11,500 -0.20 ▼ -1.71 11,500 11,500 11,500 5,200 59,800,000
11/06/2008 11,700 0.30 ▲ 2.63 11,100 11,700 11,100 600 7,020,000
10/06/2008 11,400 -0.20 ▼ -1.72 11,400 11,400 11,400 1,000 11,400,000
09/06/2008 11,600 -0.30 ▼ -2.52 12,200 12,200 11,600 5,300 61,480,000
06/06/2008 11,900 -0.30 ▼ -2.46 11,900 11,900 11,900 3,100 36,890,000
05/06/2008 12,200 -0.30 ▼ -2.40 12,200 12,200 12,200 2,000 24,400,000
04/06/2008 12,500 -0.20 ▼ -1.57 12,500 12,500 12,500 1,100 13,750,000
03/06/2008 12,700 -0.30 ▼ -2.31 13,200 13,200 12,700 4,500 57,150,000
02/06/2008 13,000 0.20 ▲ 1.56 13,000 13,000 13,000 4,500 58,500,000
30/05/2008 12,800 0.30 ▲ 2.40 12,800 12,800 12,200 4,800 61,440,000
29/05/2008 12,500 0.30 ▲ 2.46 11,900 12,500 11,900 8,300 103,750,000
28/05/2008 12,200 -0.30 ▼ -2.40 12,200 12,200 12,200 4,200 51,240,000
27/05/2008 12,500 -0.30 ▼ -2.34 12,500 12,500 12,500 3,200 40,000,000
26/05/2008 12,800 -0.30 ▼ -2.29 12,800 12,800 12,800 100 1,280,000
23/05/2008 13,100 -0.40 ▼ -2.96 13,100 13,100 13,100 100 1,310,000
22/05/2008 13,500 -0.40 ▼ -2.88 13,500 13,500 13,500 100 1,350,000
21/05/2008 13,900 -0.40 ▼ -2.80 13,900 13,900 13,900 200 2,780,000
20/05/2008 14,300 -0.40 ▼ -2.72 14,300 14,300 14,300 100 1,430,000
19/05/2008 14,700 -0.30 ▼ -2.00 14,700 14,700 14,700 2,800 41,160,000
16/05/2008 15,000 -0.40 ▼ -2.60 15,000 15,400 15,000 2,800 42,000,000
15/05/2008 15,400 -0.40 ▼ -2.53 15,400 15,400 15,400 3,300 50,820,000
14/05/2008 15,800 -0.40 ▼ -2.47 15,800 15,800 15,800 500 7,900,000
13/05/2008 16,200 -0.50 ▼ -2.99 16,200 16,200 16,200 300 4,860,000
12/05/2008 16,700 0.00 ■■ 0.00 16,700 16,700 16,700 0 0
09/05/2008 16,700 -0.50 ▼ -2.91 16,700 16,700 16,700 100 1,670,000
08/05/2008 17,200 -0.50 ▼ -2.82 17,200 17,200 17,200 100 1,720,000
07/05/2008 17,700 -0.30 ▼ -1.67 17,700 17,700 17,700 200 3,540,000
06/05/2008 18,000 -0.40 ▼ -2.17 18,000 19,000 18,000 7,400 133,200,000
05/05/2008 18,400 -0.30 ▼ -1.60 18,600 18,600 18,400 2,000 36,800,000
29/04/2008 18,700 0.40 ▲ 2.19 19,200 19,200 18,700 2,500 46,750,000
28/04/2008 18,300 -1.20 ▼ -6.15 18,300 19,300 18,300 3,100 56,730,000
25/04/2008 19,500 0.40 ▲ 2.09 19,500 19,500 18,600 9,600 187,200,000
24/04/2008 19,100 -0.50 ▼ -2.55 19,100 19,100 19,100 4,800 91,680,000
23/04/2008 19,600 -0.60 ▼ -2.97 19,600 19,600 19,600 600 11,760,000
22/04/2008 20,200 -0.60 ▼ -2.88 20,200 20,200 20,200 6,300 127,260,000
21/04/2008 20,800 -0.70 ▼ -3.26 20,800 20,800 20,800 600 12,480,000
18/04/2008 21,500 -0.80 ▼ -3.59 21,400 21,500 21,400 4,100 88,150,000
17/04/2008 22,300 0.10 ▲ 0.45 21,700 22,900 21,700 16,200 361,260,000
16/04/2008 22,200 -0.60 ▼ -2.63 22,200 23,300 22,200 2,800 62,160,000
11/04/2008 22,800 -0.70 ▼ -2.98 22,800 22,800 22,800 600 13,680,000
10/04/2008 23,500 -0.80 ▼ -3.29 23,500 23,500 23,500 100 2,350,000
09/04/2008 24,300 -0.10 ▼ -0.41 24,400 24,400 24,000 1,800 43,740,000
08/04/2008 24,400 0.00 ■■ 0.00 25,100 25,100 23,700 17,900 436,760,000
07/04/2008 24,400 0.70 ▲ 2.95 24,400 24,400 24,400 2,300 56,120,000
04/04/2008 23,700 0.40 ▲ 1.72 23,700 23,700 23,700 4,100 97,170,000
03/04/2008 23,300 0.40 ▲ 1.75 23,300 23,300 23,300 600 13,980,000
02/04/2008 22,900 0.40 ▲ 1.78 22,900 22,900 22,900 200 4,580,000
01/04/2008 22,500 0.40 ▲ 1.81 22,500 22,500 22,500 6,400 144,000,000
31/03/2008 22,100 0.40 ▲ 1.84 22,100 22,100 22,100 2,500 55,250,000
28/03/2008 21,700 0.40 ▲ 1.88 21,700 21,700 21,700 3,500 75,950,000
27/03/2008 21,300 -0.10 ▼ -0.47 21,300 21,300 21,300 1,100 23,430,000
26/03/2008 21,400 0.00 ■■ 0.00 20,100 21,900 19,500 11,800 252,520,000
25/03/2008 23,200 0.00 ■■ 0.00 22,800 23,300 21,400 9,800 227,360,000
24/03/2008 23,200 -1.10 ▼ -4.53 24,500 25,000 22,000 11,700 271,440,000
21/03/2008 24,300 0.80 ▲ 3.40 24,000 24,300 23,000 32,400 787,320,000
20/03/2008 23,500 1.50 ▲ 6.82 24,000 24,200 22,000 37,000 869,500,000
19/03/2008 22,000 -0.50 ▼ -2.22 23,000 23,000 21,000 7,300 160,600,000
18/03/2008 22,500 -2.20 ▼ -8.91 23,000 23,000 22,500 7,700 173,250,000
17/03/2008 24,700 -0.30 ▼ -1.20 25,500 25,500 22,400 2,900 71,630,000
14/03/2008 25,000 -1.00 ▼ -3.85 25,000 25,000 24,100 1,500 37,500,000
13/03/2008 26,000 -0.40 ▼ -1.52 27,400 27,400 26,000 1,100 28,600,000
12/03/2008 26,400 1.50 ▲ 6.02 23,600 26,400 23,600 5,200 137,280,000
11/03/2008 24,900 -1.60 ▼ -6.04 25,000 25,900 24,900 4,200 104,580,000
10/03/2008 26,500 0.90 ▲ 3.52 28,100 28,100 26,500 11,400 302,100,000
07/03/2008 25,600 2.30 ▲ 9.87 25,600 25,600 25,600 1,700 43,520,000
06/03/2008 23,300 2.30 ▲ 10.95 23,300 23,300 23,300 100 2,330,000
05/03/2008 21,000 -2.10 ▼ -9.09 20,900 24,500 20,900 6,500 136,500,000
04/03/2008 23,100 -2.50 ▼ -9.77 25,600 25,600 23,100 8,800 203,280,000
03/03/2008 25,600 -3.30 ▼ -11.42 25,500 25,700 25,400 1,700 43,520,000
29/02/2008 28,900 0.30 ▲ 1.05 29,000 29,000 27,800 3,300 95,370,000
28/02/2008 28,600 0.00 ■■ 0.00 31,500 31,800 28,600 3,100 88,660,000
27/02/2008 28,600 -1.30 ▼ -4.35 27,000 30,000 27,000 3,200 91,520,000
26/02/2008 29,900 -0.10 ▼ -0.33 31,000 31,000 27,100 2,000 59,800,000
25/02/2008 30,000 2.50 ▲ 9.09 29,900 30,000 29,900 4,400 132,000,000
22/02/2008 27,500 -2.00 ▼ -6.78 27,500 27,500 26,900 3,400 93,500,000
21/02/2008 29,500 -1.10 ▼ -3.59 31,000 31,000 29,500 1,700 50,150,000
20/02/2008 30,600 -3.80 ▼ -11.05 35,600 35,600 30,500 5,200 159,120,000
19/02/2008 34,400 1.80 ▲ 5.52 31,500 34,400 31,000 4,300 147,920,000
18/02/2008 32,600 -2.50 ▼ -7.12 35,500 35,500 32,600 900 29,340,000
15/02/2008 35,100 -0.90 ▼ -2.50 35,100 35,100 35,100 800 28,080,000
14/02/2008 36,000 0.50 ▲ 1.41 36,800 37,500 35,000 5,500 198,000,000
13/02/2008 35,500 -2.50 ▼ -6.58 38,000 38,000 35,500 2,300 81,650,000
12/02/2008 38,000 2.60 ▲ 7.34 37,800 38,100 37,500 20,500 779,000,000
01/02/2008 35,400 1.40 ▲ 4.12 34,700 35,500 34,000 5,200 184,080,000
31/01/2008 34,000 0.50 ▲ 1.49 35,000 36,500 33,000 4,000 136,000,000
30/01/2008 33,500 2.50 ▲ 8.06 33,500 33,500 33,500 1,800 60,300,000
29/01/2008 31,000 1.30 ▲ 4.38 29,900 31,000 29,900 2,000 62,000,000
28/01/2008 29,700 2.40 ▲ 8.79 30,000 30,000 25,600 3,500 103,950,000
25/01/2008 27,300 -2.30 ▼ -7.77 32,000 32,000 27,200 3,000 81,900,000
24/01/2008 29,600 -3.40 ▼ -10.30 35,000 35,000 29,600 3,800 112,480,000
23/01/2008 33,000 -0.30 ▼ -0.90 36,000 36,000 31,000 3,000 99,000,000
22/01/2008 33,300 -2.70 ▼ -7.50 36,000 36,000 33,300 3,000 99,900,000
21/01/2008 36,000 -1.50 ▼ -4.00 39,000 39,000 34,800 4,800 172,800,000
18/01/2008 37,500 -2.50 ▼ -6.25 41,000 41,000 37,500 2,000 75,000,000
17/01/2008 40,000 1.10 ▲ 2.83 40,000 40,000 40,000 100 4,000,000
16/01/2008 38,900 4.10 ▲ 11.78 38,900 38,900 36,800 9,500 369,550,000
15/01/2008 34,800 -3.80 ▼ -9.84 38,400 38,400 34,800 600 20,880,000
14/01/2008 38,600 0.60 ▲ 1.58 38,600 38,600 38,600 100 3,860,000
11/01/2008 38,000 -0.50 ▼ -1.30 37,500 38,000 37,500 1,100 41,800,000
10/01/2008 38,500 3.00 ▲ 8.45 38,500 38,500 38,000 1,200 46,200,000
09/01/2008 35,500 -3.50 ▼ -8.97 39,500 39,500 35,500 1,300 46,150,000
08/01/2008 39,000 1.60 ▲ 4.28 39,000 39,800 36,000 1,400 54,600,000
07/01/2008 39,500 -0.50 ▼ -1.25 42,000 42,500 37,500 5,200 205,400,000
04/01/2008 40,000 -2.50 ▼ -5.88 42,000 42,000 40,000 4,600 184,000,000
03/01/2008 42,500 4.00 ▲ 10.39 38,000 42,600 37,000 12,800 544,000,000
02/01/2008 38,500 -1.50 ▼ -3.75 39,100 39,100 38,000 3,300 127,050,000
28/12/2007 40,000 -0.50 ▼ -1.23 40,200 40,500 40,000 3,700 148,000,000
27/12/2007 40,500 -1.50 ▼ -3.57 41,000 41,000 40,000 3,400 137,700,000
26/12/2007 42,000 -0.50 ▼ -1.18 42,500 42,500 41,000 4,000 168,000,000
25/12/2007 42,500 -2.00 ▼ -4.49 42,500 42,800 42,000 5,300 225,250,000
24/12/2007 44,500 3.00 ▲ 7.23 42,000 44,500 41,000 7,000 311,500,000
21/12/2007 41,500 0.50 ▲ 1.22 41,500 41,500 41,200 2,500 103,750,000
20/12/2007 41,000 -1.00 ▼ -2.38 42,000 42,000 41,000 1,400 57,400,000
19/12/2007 42,000 0.50 ▲ 1.20 42,000 42,800 42,000 4,400 184,800,000
18/12/2007 41,500 -0.40 ▼ -0.95 42,300 42,300 41,500 2,400 99,600,000
17/12/2007 41,900 -0.10 ▼ -0.24 42,300 42,300 41,900 1,100 46,090,000
14/12/2007 42,000 -0.80 ▼ -1.87 42,800 42,800 41,200 5,400 226,800,000
13/12/2007 42,800 -0.20 ▼ -0.47 42,500 42,800 42,000 2,500 107,000,000
12/12/2007 43,000 0.00 ■■ 0.00 42,000 43,000 42,000 5,000 215,000,000
11/12/2007 43,000 -1.50 ▼ -3.37 43,500 44,000 42,000 10,400 447,200,000
10/12/2007 44,500 -0.50 ▼ -1.11 45,500 45,500 44,000 5,900 262,550,000
07/12/2007 45,000 1.00 ▲ 2.27 43,500 45,000 43,500 11,200 504,000,000
06/12/2007 44,000 0.80 ▲ 1.85 43,300 44,000 43,000 16,500 726,000,000
05/12/2007 43,200 -0.60 ▼ -1.37 43,100 44,700 42,000 11,900 514,080,000
04/12/2007 43,800 1.30 ▲ 3.06 42,600 44,500 42,500 8,600 376,680,000
03/12/2007 42,500 1.00 ▲ 2.41 42,000 43,000 42,000 3,000 127,500,000
30/11/2007 41,500 1.00 ▲ 2.47 40,600 41,500 40,600 2,900 120,350,000
29/11/2007 40,500 0.50 ▲ 1.25 40,000 41,800 40,000 7,700 311,850,000
28/11/2007 40,000 0.20 ▲ 0.50 40,000 40,000 40,000 800 32,000,000
27/11/2007 39,800 0.80 ▲ 2.05 40,000 40,000 39,800 1,400 55,720,000
26/11/2007 39,000 -1.50 ▼ -3.70 40,300 40,300 39,000 6,100 237,900,000
23/11/2007 40,500 -0.50 ▼ -1.22 42,000 42,000 40,500 1,800 72,900,000
22/11/2007 41,000 0.80 ▲ 1.99 41,000 41,900 41,000 1,900 77,900,000
21/11/2007 40,200 -0.80 ▼ -1.95 40,500 40,500 39,900 2,700 108,540,000
20/11/2007 41,000 0.50 ▲ 1.23 40,500 41,700 40,000 3,200 131,200,000
19/11/2007 40,500 0.00 ■■ 0.00 41,000 41,000 40,400 7,200 291,600,000
16/11/2007 40,500 -0.50 ▼ -1.22 40,000 41,900 40,000 3,500 141,750,000
15/11/2007 41,000 -1.10 ▼ -2.61 42,000 43,000 40,700 5,800 237,800,000
14/11/2007 42,100 5.20 ▲ 14.09 38,100 42,100 38,100 6,200 261,020,000
13/11/2007 36,900 -3.60 ▼ -8.89 42,000 42,000 36,900 4,700 173,430,000
12/11/2007 40,500 -4.50 ▼ -10.00 43,800 43,800 40,000 7,700 311,850,000
09/11/2007 45,000 -1.00 ▼ -2.17 43,100 45,000 43,000 7,700 346,500,000
08/11/2007 46,000 -1.00 ▼ -2.13 47,000 49,000 46,000 10,100 464,600,000
07/11/2007 47,000 2.50 ▲ 5.62 45,000 49,000 45,000 13,700 643,900,000
06/11/2007 44,500 -1.30 ▼ -2.84 45,000 45,500 44,000 8,400 373,800,000
05/11/2007 45,800 -5.20 ▼ -10.20 49,000 49,000 45,000 15,900 728,220,000
02/11/2007 51,000 -2.00 ▼ -3.77 52,000 53,000 49,000 30,700 1,565,700,000
01/11/2007 53,000 0.00 ■■ 0.00 55,000 55,000 50,000 28,600 1,515,800,000
31/10/2007 53,000 0.00 ■■ 0.00 56,000 57,200 51,000 38,900 2,061,700,000
30/10/2007 53,000 4.20 ▲ 8.61 53,000 53,000 49,000 52,900 2,803,700,000
29/10/2007 48,800 4.30 ▲ 9.66 48,800 48,800 45,000 41,700 2,034,960,000
26/10/2007 44,500 1.00 ▲ 2.30 45,000 46,000 44,000 22,200 987,900,000
25/10/2007 43,500 1.50 ▲ 3.57 46,000 46,000 43,000 13,600 591,600,000
24/10/2007 42,000 -1.00 ▼ -2.33 43,500 44,000 42,000 20,100 844,200,000
23/10/2007 43,000 -1.00 ▼ -2.27 44,500 45,000 42,000 10,900 468,700,000
22/10/2007 44,000 0.50 ▲ 1.15 44,100 45,000 42,800 11,700 514,800,000
19/10/2007 43,500 -0.90 ▼ -2.03 45,000 48,500 41,800 13,800 600,300,000
18/10/2007 44,400 3.40 ▲ 8.29 45,100 45,100 40,000 23,300 1,034,520,000
17/10/2007 41,000 3.30 ▲ 8.75 41,000 41,000 41,000 15,700 643,700,000
16/10/2007 37,700 2.30 ▲ 6.50 35,200 37,700 35,200 14,400 542,880,000
15/10/2007 35,400 0.40 ▲ 1.14 35,000 35,400 33,000 15,600 552,240,000
12/10/2007 35,000 0.00 ■■ 0.00 35,200 35,500 34,000 6,400 224,000,000
11/10/2007 35,000 -0.80 ▼ -2.23 35,500 35,500 35,000 4,000 140,000,000
10/10/2007 35,800 0.50 ▲ 1.42 36,000 36,000 33,900 3,400 121,720,000
09/10/2007 35,300 0.30 ▲ 0.86 35,500 36,500 34,800 7,200 254,160,000
08/10/2007 35,000 0.00 ■■ 0.00 36,000 36,000 35,000 3,100 108,500,000
05/10/2007 35,000 -1.00 ▼ -2.78 37,000 37,500 35,000 3,400 119,000,000
04/10/2007 36,000 -0.70 ▼ -1.91 34,500 36,800 34,500 4,000 144,000,000
03/10/2007 36,700 1.70 ▲ 4.86 37,500 37,500 34,000 2,500 91,750,000
02/10/2007 35,000 0.40 ▲ 1.16 38,000 38,000 35,000 1,800 63,000,000
01/10/2007 34,600 2.60 ▲ 8.12 34,600 34,600 34,500 2,400 83,040,000
28/09/2007 32,000 2.10 ▲ 7.02 32,000 32,000 30,000 2,300 73,600,000
27/09/2007 29,900 -1.10 ▼ -3.55 29,900 29,900 29,900 500 14,950,000
26/09/2007 31,000 -1.20 ▼ -3.73 32,000 32,000 31,000 2,800 86,800,000
25/09/2007 32,200 2.90 ▲ 9.90 29,500 32,200 29,400 3,700 119,140,000
24/09/2007 29,300 -0.70 ▼ -2.33 29,000 29,300 29,000 2,200 64,460,000
21/09/2007 30,000 2.00 ▲ 7.14 28,500 30,000 28,000 1,500 45,000,000
20/09/2007 28,000 1.00 ▲ 3.70 27,500 28,000 27,500 2,400 67,200,000
19/09/2007 27,000 0.00 ■■ 0.00 27,000 27,200 26,000 2,400 64,800,000
18/09/2007 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 600 16,200,000
17/09/2007 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 500 13,500,000
14/09/2007 27,000 0.90 ▲ 3.45 26,800 27,000 26,800 1,200 32,400,000
13/09/2007 26,100 0.10 ▲ 0.38 27,000 28,000 26,100 2,400 62,640,000
12/09/2007 26,000 2.00 ▲ 8.33 26,000 26,000 26,000 1,200 31,200,000
11/09/2007 24,000 -2.00 ▼ -7.69 24,100 24,100 24,000 500 12,000,000
10/09/2007 26,000 -1.00 ▼ -3.70 26,000 26,000 26,000 2,400 62,400,000
07/09/2007 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 0 0
06/09/2007 27,000 -0.20 ▼ -0.74 27,000 27,000 27,000 1,000 27,000,000
05/09/2007 27,200 0.20 ▲ 0.74 27,500 27,500 27,200 1,800 48,960,000
04/09/2007 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 0 0
31/08/2007 27,000 -0.40 ▼ -1.46 27,000 27,000 27,000 100 2,700,000
30/08/2007 27,400 0.50 ▲ 1.86 26,500 27,400 26,500 2,700 73,980,000
29/08/2007 26,900 0.60 ▲ 2.28 27,000 27,000 26,500 3,400 91,460,000
28/08/2007 26,300 0.30 ▲ 1.15 26,500 26,500 26,300 1,000 26,300,000
27/08/2007 26,000 0.00 ■■ 0.00 26,000 26,500 26,000 1,600 41,600,000
24/08/2007 26,000 0.70 ▲ 2.77 25,600 26,000 25,600 1,000 26,000,000
23/08/2007 25,300 0.30 ▲ 1.20 26,000 26,000 25,300 3,500 88,550,000
22/08/2007 25,000 -0.30 ▼ -1.19 25,000 25,000 25,000 500 12,500,000
21/08/2007 25,300 0.30 ▲ 1.20 25,300 25,300 25,300 1,000 25,300,000
20/08/2007 25,000 -0.80 ▼ -3.10 25,500 25,500 25,000 4,600 115,000,000
17/08/2007 25,800 0.70 ▲ 2.79 25,300 26,000 24,500 3,000 77,400,000
16/08/2007 25,100 -0.90 ▼ -3.46 25,100 25,100 25,100 0 0
15/08/2007 26,000 1.50 ▲ 6.12 25,000 26,000 24,900 1,400 36,400,000
14/08/2007 24,500 0.20 ▲ 0.82 24,500 24,500 24,500 500 12,250,000
13/08/2007 24,300 -0.70 ▼ -2.80 24,300 24,300 24,300 0 0
10/08/2007 25,000 0.10 ▲ 0.40 24,000 25,000 24,000 700 17,500,000
09/08/2007 24,900 0.70 ▲ 2.89 24,900 24,900 24,900 200 4,980,000
08/08/2007 24,200 -1.00 ▼ -3.97 25,100 25,100 24,000 3,100 75,020,000
07/08/2007 25,200 -1.30 ▼ -4.91 25,200 25,200 25,200 1,000 25,200,000
06/08/2007 26,500 0.00 ■■ 0.00 26,500 26,500 26,500 0 0
03/08/2007 26,500 0.00 ■■ 0.00 26,500 26,500 26,500 0 0
02/08/2007 26,500 0.00 ■■ 0.00 26,500 26,500 26,500 0 0
01/08/2007 26,500 0.00 ■■ 0.00 26,500 26,500 26,500 0 0
31/07/2007 26,500 -1.50 ▼ -5.36 26,500 26,500 26,500 300 7,950,000
30/07/2007 28,000 -1.00 ▼ -3.45 28,000 28,000 28,000 1,500 42,000,000
27/07/2007 29,000 0.00 ■■ 0.00 29,000 29,000 29,000 0 0
26/07/2007 29,000 -1.00 ▼ -3.33 29,000 29,000 29,000 400 11,600,000
25/07/2007 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 1,000 30,000,000
24/07/2007 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 200 6,000,000
23/07/2007 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 0 0
20/07/2007 30,000 -1.40 ▼ -4.46 30,000 30,000 30,000 200 6,000,000
19/07/2007 31,400 2.80 ▲ 9.79 31,400 31,400 31,400 100 3,140,000
18/07/2007 28,600 0.40 ▲ 1.42 28,600 28,600 28,600 1,000 28,600,000
17/07/2007 28,200 -0.80 ▼ -2.76 28,000 28,200 28,000 1,900 53,580,000
16/07/2007 29,000 -1.50 ▼ -4.92 29,000 29,000 29,000 400 11,600,000
13/07/2007 30,500 -1.00 ▼ -3.17 30,500 30,500 30,500 1,000 30,500,000
12/07/2007 31,500 -2.50 ▼ -7.35 31,500 31,500 31,500 300 9,450,000
11/07/2007 34,000 2.00 ▲ 6.25 34,000 35,200 34,000 400 13,600,000
10/07/2007 32,000 0.00 ■■ 0.00 32,000 32,000 32,000 800 25,600,000
09/07/2007 32,000 -0.90 ▼ -2.74 32,000 32,000 32,000 200 6,400,000
06/07/2007 32,900 0.00 ■■ 0.00 32,900 32,900 32,900 0 0
05/07/2007 32,900 -1.10 ▼ -3.24 32,900 32,900 32,900 200 6,580,000
04/07/2007 34,000 1.00 ▲ 3.03 34,000 34,000 34,000 100 3,400,000
03/07/2007 33,000 0.00 ■■ 0.00 33,000 33,000 33,000 0 0
02/07/2007 33,000 -1.00 ▼ -2.94 33,000 33,000 33,000 500 16,500,000
29/06/2007 34,000 0.00 ■■ 0.00 34,000 34,000 34,000 0 0
28/06/2007 34,000 -0.50 ▼ -1.45 34,000 34,000 34,000 500 17,000,000
27/06/2007 34,500 -1.10 ▼ -3.09 35,000 35,000 34,500 1,700 58,650,000
26/06/2007 35,600 0.00 ■■ 0.00 35,600 35,600 35,600 0 0
25/06/2007 35,600 0.00 ■■ 0.00 35,600 35,600 35,600 0 0
22/06/2007 35,600 -0.30 ▼ -0.84 35,600 35,600 35,600 500 17,800,000
21/06/2007 35,900 0.00 ■■ 0.00 35,900 35,900 35,900 0 0
20/06/2007 35,900 0.00 ■■ 0.00 35,900 35,900 35,900 0 0
19/06/2007 35,900 -0.10 ▼ -0.28 35,900 35,900 35,900 0 0
18/06/2007 36,000 -1.70 ▼ -4.51 36,000 36,000 35,500 900 32,400,000
15/06/2007 37,700 0.00 ■■ 0.00 37,700 37,700 37,700 0 0
14/06/2007 37,700 -0.30 ▼ -0.79 37,700 37,700 37,700 0 0
13/06/2007 38,000 0.00 ■■ 0.00 37,000 38,000 37,000 300 11,400,000
12/06/2007 38,000 1.20 ▲ 3.26 38,000 38,000 38,000 100 3,800,000
11/06/2007 36,800 -0.20 ▼ -0.54 36,800 36,800 36,800 0 0
08/06/2007 37,000 -1.00 ▼ -2.63 38,000 38,000 36,000 400 14,800,000
07/06/2007 38,000 1.00 ▲ 2.70 39,000 39,000 37,500 4,100 155,800,000
06/06/2007 37,000 2.00 ▲ 5.71 35,000 38,000 35,000 900 33,300,000
05/06/2007 35,000 -1.00 ▼ -2.78 34,000 36,000 34,000 3,900 136,500,000
04/06/2007 36,000 -3.00 ▼ -7.69 36,000 36,000 36,000 300 10,800,000
01/06/2007 39,000 1.00 ▲ 2.63 38,000 39,000 38,000 600 23,400,000
31/05/2007 38,000 -2.20 ▼ -5.47 38,000 38,000 38,000 400 15,200,000
30/05/2007 40,200 2.20 ▲ 5.79 40,200 40,200 40,200 0 0
29/05/2007 38,000 -2.00 ▼ -5.00 39,900 41,000 38,000 3,500 133,000,000
28/05/2007 40,000 0.00 ■■ 0.00 40,100 40,800 40,000 3,100 124,000,000
25/05/2007 40,000 1.40 ▲ 3.63 38,000 40,000 38,000 1,800 72,000,000
24/05/2007 38,600 -2.60 ▼ -6.31 40,100 40,500 37,500 3,100 119,660,000
23/05/2007 41,200 3.20 ▲ 8.42 37,500 41,200 37,500 14,200 585,040,000
22/05/2007 38,000 1.50 ▲ 4.11 37,000 38,000 36,500 1,300 49,400,000
21/05/2007 36,500 -1.00 ▼ -2.67 36,500 36,500 36,500 400 14,600,000
18/05/2007 37,500 -0.50 ▼ -1.32 39,500 39,500 37,500 1,000 37,500,000
17/05/2007 38,000 2.00 ▲ 5.56 38,000 38,000 38,000 800 30,400,000
16/05/2007 36,000 -1.20 ▼ -3.23 40,000 40,000 36,000 800 28,800,000
15/05/2007 37,200 0.20 ▲ 0.54 37,000 38,500 37,000 3,200 119,040,000
14/05/2007 37,000 -2.50 ▼ -6.33 37,000 37,000 37,000 1,000 37,000,000
11/05/2007 39,500 2.20 ▲ 5.90 41,000 41,000 38,000 800 31,600,000
10/05/2007 37,300 -0.90 ▼ -2.36 38,400 38,400 37,000 600 22,380,000
09/05/2007 38,200 0.10 ▲ 0.26 38,100 39,000 38,100 3,200 122,240,000
08/05/2007 38,100 -3.90 ▼ -9.29 38,100 38,100 38,100 200 7,620,000
07/05/2007 42,000 3.50 ▲ 9.09 42,000 42,000 42,000 100 4,200,000
04/05/2007 38,500 -3.40 ▼ -8.11 42,000 42,000 38,500 400 15,400,000
03/05/2007 41,900 0.00 ■■ 0.00 41,900 41,900 41,900 0 0
02/05/2007 41,900 -0.10 ▼ -0.24 41,900 41,900 41,900 0 0
25/04/2007 42,000 2.00 ▲ 5.00 41,900 42,000 41,900 400 16,800,000
24/04/2007 40,000 -2.00 ▼ -4.76 40,000 40,000 40,000 300 12,000,000
23/04/2007 42,000 -1.00 ▼ -2.33 42,000 42,000 42,000 300 12,600,000
20/04/2007 43,000 1.10 ▲ 2.63 43,000 43,000 43,000 100 4,300,000
19/04/2007 41,900 -2.40 ▼ -5.42 41,000 41,900 40,000 3,000 125,700,000
18/04/2007 44,300 4.00 ▲ 9.93 43,000 44,300 37,000 1,200 53,160,000
17/04/2007 40,300 -4.00 ▼ -9.03 40,300 40,300 40,300 600 24,180,000
16/04/2007 44,300 -3.40 ▼ -7.13 45,000 45,000 44,300 900 39,870,000
13/04/2007 47,700 1.90 ▲ 4.15 47,700 47,700 47,700 0 0
12/04/2007 45,800 -0.70 ▼ -1.51 50,000 50,000 44,500 2,600 119,080,000
11/04/2007 46,500 -2.30 ▼ -4.71 46,500 46,500 46,500 500 23,250,000
10/04/2007 48,800 1.80 ▲ 3.83 50,300 50,300 48,800 500 24,400,000
09/04/2007 47,000 0.50 ▲ 1.08 47,000 47,000 47,000 100 4,700,000
06/04/2007 46,500 -4.20 ▼ -8.28 51,000 51,000 46,500 1,400 65,100,000
05/04/2007 50,700 0.70 ▲ 1.40 50,700 50,700 50,700 0 0
04/04/2007 50,000 -1.00 ▼ -1.96 51,000 51,000 50,000 3,500 175,000,000
03/04/2007 51,000 -4.00 ▼ -7.27 51,000 51,000 51,000 100 5,100,000
02/04/2007 55,000 2.00 ▲ 3.77 56,100 58,000 55,000 10,700 588,500,000
30/03/2007 53,000 1.80 ▲ 3.52 56,300 56,300 53,000 5,800 307,400,000
29/03/2007 51,200 6.20 ▲ 13.78 51,200 51,200 51,200 1,300 66,560,000
28/03/2007 45,000 -3.00 ▼ -6.25 44,000 48,700 44,000 3,400 153,000,000
27/03/2007 48,000 -5.00 ▼ -9.43 48,500 48,500 48,000 500 24,000,000
26/03/2007 53,000 -5.00 ▼ -8.62 54,000 54,000 53,000 2,500 132,500,000
23/03/2007 58,000 -2.00 ▼ -3.33 63,000 63,000 53,500 1,700 98,600,000
22/03/2007 60,000 0.50 ▲ 0.84 56,000 60,000 56,000 1,900 114,000,000
21/03/2007 59,500 -3.50 ▼ -5.56 63,500 65,000 59,500 7,600 452,200,000
20/03/2007 63,000 4.00 ▲ 6.78 63,400 65,000 60,000 16,700 1,052,100,000
19/03/2007 59,000 -1.00 ▼ -1.67 59,600 59,600 58,500 9,500 560,500,000
16/03/2007 60,000 5.40 ▲ 9.89 49,200 60,000 49,200 4,000 240,000,000
15/03/2007 54,600 -7.40 ▼ -11.94 54,600 54,600 54,600 2,500 136,500,000
14/03/2007 62,000 -1.00 ▼ -1.59 56,700 63,000 56,700 2,900 179,800,000
13/03/2007 63,000 -5.00 ▼ -7.35 63,000 63,000 62,900 2,500 157,500,000
12/03/2007 68,000 4.70 ▲ 7.42 68,000 68,000 64,000 7,700 523,600,000
09/03/2007 69,800 0.80 ▲ 1.16 72,000 74,000 69,000 22,200 1,549,560,000
08/03/2007 69,000 0.00 ■■ 0.00 70,000 70,000 68,000 20,700 1,428,300,000
07/03/2007 69,000 0.00 ■■ 0.00 76,500 76,500 68,500 12,000 828,000,000
06/03/2007 69,000 4.60 ▲ 7.14 70,800 70,800 67,500 23,600 1,628,400,000
05/03/2007 64,400 4.60 ▲ 7.69 64,400 64,400 64,400 9,600 618,240,000
02/03/2007 59,800 1.80 ▲ 3.10 56,000 59,800 56,000 7,400 442,520,000
01/03/2007 58,000 6.00 ▲ 11.54 55,600 58,300 53,000 12,800 742,400,000
28/02/2007 52,000 1.00 ▲ 1.96 54,000 54,000 50,500 15,600 811,200,000
27/02/2007 51,000 3.00 ▲ 6.25 47,000 51,000 47,000 20,600 1,050,600,000
26/02/2007 48,000 3.00 ▲ 6.67 44,900 48,000 44,900 6,100 292,800,000
15/02/2007 45,000 -0.60 ▼ -1.32 45,000 45,000 45,000 4,400 198,000,000
14/02/2007 45,600 -0.20 ▼ -0.44 45,000 45,600 44,500 4,400 200,640,000
13/02/2007 45,800 -0.20 ▼ -0.43 46,300 46,500 44,500 7,300 334,340,000
12/02/2007 46,000 3.10 ▲ 7.23 48,300 48,300 45,900 9,800 450,800,000
09/02/2007 42,900 1.30 ▲ 3.12 45,700 45,700 42,900 16,800 720,720,000
08/02/2007 41,600 3.70 ▲ 9.76 41,600 41,600 41,600 7,900 328,640,000
07/02/2007 37,900 -0.10 ▼ -0.26 37,800 38,200 37,000 23,100 875,490,000
06/02/2007 38,000 0.00 ■■ 0.00 38,000 38,000 38,000 800 30,400,000
05/02/2007 38,000 -0.20 ▼ -0.52 38,200 38,400 38,000 5,100 193,800,000
02/02/2007 38,200 0.30 ▲ 0.79 38,200 40,000 37,000 13,700 523,340,000
01/02/2007 37,900 0.90 ▲ 2.43 37,500 37,900 37,500 1,600 60,640,000
31/01/2007 37,000 2.50 ▲ 7.25 37,000 37,000 37,000 2,000 74,000,000
30/01/2007 34,500 1.50 ▲ 4.55 34,000 35,500 33,000 5,900 203,550,000
29/01/2007 33,000 1.30 ▲ 4.10 34,800 34,800 32,000 4,500 148,500,000
26/01/2007 31,700 0.70 ▲ 2.26 31,700 31,700 31,700 500 15,850,000
25/01/2007 31,000 0.00 ■■ 0.00 33,800 33,800 31,000 1,800 55,800,000
24/01/2007 31,000 1.00 ▲ 3.33 30,500 31,000 30,500 3,000 93,000,000
23/01/2007 30,000 0.00 ■■ 0.00 31,000 31,000 30,000 2,700 81,000,000
22/01/2007 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 0 0
19/01/2007 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 400 12,000,000
18/01/2007 30,000 -1.00 ▼ -3.23 31,000 31,000 29,000 2,400 72,000,000
17/01/2007 31,000 0.00 ■■ 0.00 31,000 31,000 31,000 7,500 232,500,000
16/01/2007 31,000 0.00 ■■ 0.00 31,000 31,000 31,000 5,000 155,000,000
15/01/2007 31,000 0.00 ■■ 0.00 32,000 32,000 31,000 4,100 127,100,000
12/01/2007 31,000 0.10 ▲ 0.32 31,000 31,000 31,000 5,000 155,000,000
11/01/2007 30,900 -1.10 ▼ -3.44 30,900 31,000 30,900 9,900 305,910,000
10/01/2007 32,000 1.00 ▲ 3.23 32,000 32,000 32,000 100 3,200,000
09/01/2007 31,000 0.00 ■■ 0.00 31,000 31,000 31,000 0 0
08/01/2007 31,000 -0.10 ▼ -0.32 31,000 31,000 31,000 3,000 93,000,000
05/01/2007 31,100 0.80 ▲ 2.64 31,000 31,500 31,000 12,000 373,200,000
04/01/2007 30,300 0.00 ■■ 0.00 30,300 30,300 30,300 0 0
03/01/2007 30,300 0.00 ■■ 0.00 30,300 30,300 30,300 0 0
02/01/2007 30,300 0.00 ■■ 0.00 30,300 30,300 30,300 0 0
29/12/2006 30,300 0.00 ■■ 0.00 29,000 32,000 29,000 97,700 2,960,310,000
(ĐVT: 1,000 VNĐ)
  • Địa chỉ: Số 6 Nguyễn Công Hoan, Ba Đình, Hà Nội.
  • Điện thoại: (+84) 24 66873314
  • Email: contact@sanotc.com
Follow VinaCorp
  • Nơi mua bán cổ phiếu OTC
  • Thông tin cổ phiếu OTC
  • IR online
  • Thông tin doanh nghiệp
  • Tin tức tài chính, chứng khoán
  • The Marketplace for Alternative Investments
Đã được cấp giấy phép thiết lập trang thông tin điện tử tổng hợp số 1472/ GP - TTĐT Ghi rõ nguồn "VinaCorp" khi phát hành lại thông tin từ kênh thông tin này.
© Copyright 2008-2024 VINACORP.VN. All Rights Reserved - OTC Vietnam Corp